1652080500000|2022-05-09 07:15:00|2096.6|2096.6|2096.13|2096.13|2097.01|2097.01|2096.13|2096.13|0
1652080510000|2022-05-09 07:15:10|2096.06|2096.06|2095.9|2095.9|2096.06|2096.06|2095.83|2095.83|0
1652080520000|2022-05-09 07:15:20|2096.02|2096.02|2096.1|2096.1|2096.22|2096.22|2096.02|2096.02|0
1652080530000|2022-05-09 07:15:30|2096.04|2096.04|2095.87|2095.87|2096.04|2096.04|2095.87|2095.87|0
1652080540000|2022-05-09 07:15:40|2095.69|2095.69|2094.92|2094.92|2095.69|2095.69|2094.92|2094.92|0
1652080550000|2022-05-09 07:15:50|2094.98|2094.98|2093.81|2093.81|2094.98|2094.98|2093.81|2093.81|0
1652080560000|2022-05-09 07:16:00|2092.54|2092.54|2092.59|2092.59|2092.59|2092.59|2092.46|2092.46|0
1652080570000|2022-05-09 07:16:10|2092.45|2092.45|2091.92|2091.92|2092.45|2092.45|2091.73|2091.73|0
1652080580000|2022-05-09 07:16:20|2091.76|2091.76|2091.52|2091.52|2091.89|2091.89|2091.52|2091.52|0
1652080590000|2022-05-09 07:16:30|2091.14|2091.14|2090.49|2090.49|2091.14|2091.14|2090.49|2090.49|0
1652080600000|2022-05-09 07:16:40|2090.55|2090.55|2090.05|2090.05|2090.55|2090.55|2090.05|2090.05|0
1652080610000|2022-05-09 07:16:50|2089.89|2089.89|2091.19|2091.19|2091.19|2091.19|2089.89|2089.89|0
1652080620000|2022-05-09 07:17:00|2091.44|2091.44|2090.8|2090.8|2091.44|2091.44|2090.8|2090.8|0
1652080630000|2022-05-09 07:17:10|2091.35|2091.35|2090.53|2090.53|2091.35|2091.35|2090.53|2090.53|0
1652080640000|2022-05-09 07:17:20|2090.05|2090.05|2090.28|2090.28|2090.52|2090.52|2090.05|2090.05|0
1652080660000|2022-05-09 07:17:40|2090.54|2090.54|2090.44|2090.44|2090.54|2090.54|2090.28|2090.28|0
1652080670000|2022-05-09 07:17:50|2090.32|2090.32|2090.32|2090.32|2090.32|2090.32|2090.32|2090.32|0
1652080680000|2022-05-09 07:18:00|2090.35|2090.35|2089.92|2089.92|2090.51|2090.51|2089.92|2089.92|0
1652080690000|2022-05-09 07:18:10|2089.85|2089.85|2090.16|2090.16|2090.16|2090.16|2089.85|2089.85|0
1652080700000|2022-05-09 07:18:20|2090.34|2090.34|2090.97|2090.97|2090.97|2090.97|2090.34|2090.34|0
1652080720000|2022-05-09 07:18:40|2090.92|2090.92|2090.97|2090.97|2090.97|2090.97|2090.92|2090.92|0
1652080740000|2022-05-09 07:19:00|2091.23|2091.23|2091.78|2091.78|2091.78|2091.78|2091.23|2091.23|0
1652080750000|2022-05-09 07:19:10|2091.65|2091.65|2091.37|2091.37|2091.65|2091.65|2091.11|2091.11|0
1652080760000|2022-05-09 07:19:20|2091.42|2091.42|2091.46|2091.46|2091.46|2091.46|2091.42|2091.42|0
1652080770000|2022-05-09 07:19:30|2091.3|2091.3|2090.97|2090.97|2091.3|2091.3|2090.97|2090.97|0
1652080780000|2022-05-09 07:19:40|2091.04|2091.04|2090.86|2090.86|2091.11|2091.11|2090.86|2090.86|0
1652080790000|2022-05-09 07:19:50|2090.92|2090.92|2091.17|2091.17|2091.17|2091.17|2090.92|2090.92|0
1652080800000|2022-05-09 07:20:00|2091.3|2091.3|2091.17|2091.17|2091.3|2091.3|2091.17|2091.17|0
1652080810000|2022-05-09 07:20:10|2090.89|2090.89|2090.89|2090.89|2090.89|2090.89|2090.89|2090.89|0
1652080820000|2022-05-09 07:20:20|2090.83|2090.83|2090.83|2090.83|2090.83|2090.83|2090.83|2090.83|0
1652080830000|2022-05-09 07:20:30|2090.44|2090.44|2090.27|2090.27|2090.44|2090.44|2090.27|2090.27|0
1652080840000|2022-05-09 07:20:40|2090.21|2090.21|2089.98|2089.98|2090.21|2090.21|2089.9|2089.9|0
1652080850000|2022-05-09 07:20:50|2089.92|2089.92|2089.86|2089.86|2089.92|2089.92|2089.86|2089.86|0
1652080860000|2022-05-09 07:21:00|2089.75|2089.75|2089.43|2089.43|2089.75|2089.75|2089.43|2089.43|0
1652080870000|2022-05-09 07:21:10|2089.28|2089.28|2089.34|2089.34|2089.4|2089.4|2089.28|2089.28|0
1652080880000|2022-05-09 07:21:20|2089.47|2089.47|2089.47|2089.47|2089.7|2089.7|2089.35|2089.35|0
1652080890000|2022-05-09 07:21:30|2089.41|2089.41|2087.98|2087.98|2089.47|2089.47|2087.98|2087.98|0
1652080900000|2022-05-09 07:21:40|2087.85|2087.85|2087.85|2087.85|2087.85|2087.85|2087.85|2087.85|0
1652080910000|2022-05-09 07:21:50|2088.02|2088.02|2088.37|2088.37|2088.43|2088.43|2088.02|2088.02|0
1652080920000|2022-05-09 07:22:00|2088.26|2088.26|2088.26|2088.26|2088.26|2088.26|2088.26|2088.26|0
1652080930000|2022-05-09 07:22:10|2088.61|2088.61|2088.47|2088.47|2088.61|2088.61|2088.47|2088.47|0
1652080940000|2022-05-09 07:22:20|2088.41|2088.41|2088.24|2088.24|2088.41|2088.41|2088.24|2088.24|0
1652080950000|2022-05-09 07:22:30|2088.02|2088.02|2088.02|2088.02|2088.14|2088.14|2088.02|2088.02|0
1652080960000|2022-05-09 07:22:40|2087.96|2087.96|2087.95|2087.95|2088.15|2088.15|2087.95|2087.95|0
1652080970000|2022-05-09 07:22:50|2087.89|2087.89|2087.68|2087.68|2087.89|2087.89|2087.68|2087.68|0
1652080980000|2022-05-09 07:23:00|2087.36|2087.36|2086.58|2086.58|2087.36|2087.36|2086.58|2086.58|0
1652080990000|2022-05-09 07:23:10|2086.62|2086.62|2086.63|2086.63|2086.63|2086.63|2086.55|2086.55|0
1652081000000|2022-05-09 07:23:20|2086.76|2086.76|2086.53|2086.53|2086.76|2086.76|2086.53|2086.53|0
1652081010000|2022-05-09 07:23:30|2086.39|2086.39|2086.31|2086.31|2086.39|2086.39|2086.31|2086.31|0
1652081020000|2022-05-09 07:23:40|2086.24|2086.24|2086.3|2086.3|2086.3|2086.3|2086.24|2086.24|0
1652081030000|2022-05-09 07:23:50|2086.04|2086.04|2086.39|2086.39|2086.4|2086.4|2086.04|2086.04|0
1652081040000|2022-05-09 07:24:00|2086.45|2086.45|2086.84|2086.84|2086.84|2086.84|2086.45|2086.45|0
1652081050000|2022-05-09 07:24:10|2086.9|2086.9|2086.9|2086.9|2086.9|2086.9|2086.9|2086.9|0
1652081060000|2022-05-09 07:24:20|2086.86|2086.86|2086.99|2086.99|2087.33|2087.33|2086.79|2086.79|0
1652081070000|2022-05-09 07:24:30|2087.05|2087.05|2087.05|2087.05|2087.05|2087.05|2087.05|2087.05|0
1652081080000|2022-05-09 07:24:40|2086.66|2086.66|2086.38|2086.38|2086.66|2086.66|2086.38|2086.38|0
1652081100000|2022-05-09 07:25:00|2086.51|2086.51|2086.37|2086.37|2086.51|2086.51|2086.37|2086.37|0
1652081120000|2022-05-09 07:25:20|2086.55|2086.55|2086.28|2086.28|2086.55|2086.55|2086.28|2086.28|0
1652081130000|2022-05-09 07:25:30|2086.13|2086.13|2086.13|2086.13|2086.13|2086.13|2086.13|2086.13|0
1652081140000|2022-05-09 07:25:40|2086.43|2086.43|2086.17|2086.17|2086.43|2086.43|2086.17|2086.17|0
1652081150000|2022-05-09 07:25:50|2086.11|2086.11|2085.99|2085.99|2086.11|2086.11|2085.99|2085.99|0
1652081160000|2022-05-09 07:26:00|2085.06|2085.06|2085.3|2085.3|2085.3|2085.3|2085.06|2085.06|0
1652081170000|2022-05-09 07:26:10|2085.24|2085.24|2084.85|2084.85|2085.24|2085.24|2084.85|2084.85|0
1652081180000|2022-05-09 07:26:20|2084.91|2084.91|2084.03|2084.03|2084.91|2084.91|2084.03|2084.03|0
1652081190000|2022-05-09 07:26:30|2084.1|2084.1|2085.24|2085.24|2085.36|2085.36|2084.1|2084.1|0
1652081200000|2022-05-09 07:26:40|2085.17|2085.17|2085.97|2085.97|2085.97|2085.97|2085.17|2085.17|0
1652081210000|2022-05-09 07:26:50|2086.02|2086.02|2085.94|2085.94|2086.02|2086.02|2085.87|2085.87|0
1652081220000|2022-05-09 07:27:00|2084.98|2084.98|2085.94|2085.94|2085.94|2085.94|2084.98|2084.98|0
1652081230000|2022-05-09 07:27:10|2085.88|2085.88|2085.88|2085.88|2085.88|2085.88|2085.88|2085.88|0
1652081240000|2022-05-09 07:27:20|2085.8|2085.8|2085.82|2085.82|2085.82|2085.82|2085.74|2085.74|0
1652081250000|2022-05-09 07:27:30|2085.96|2085.96|2085.96|2085.96|2085.96|2085.96|2085.96|2085.96|0
1652081260000|2022-05-09 07:27:40|2086.1|2086.1|2086.1|2086.1|2086.1|2086.1|2086.1|2086.1|0
1652081270000|2022-05-09 07:27:50|2086.17|2086.17|2085.89|2085.89|2086.17|2086.17|2085.89|2085.89|0
1652081280000|2022-05-09 07:28:00|2085.77|2085.77|2085.71|2085.71|2085.77|2085.77|2085.6|2085.6|0
1652081290000|2022-05-09 07:28:10|2085.77|2085.77|2085.42|2085.42|2085.77|2085.77|2085.25|2085.25|0
1652081300000|2022-05-09 07:28:20|2085.34|2085.34|2085.23|2085.23|2085.34|2085.34|2085.23|2085.23|0
1652081310000|2022-05-09 07:28:30|2085.11|2085.11|2085.44|2085.44|2085.44|2085.44|2085.11|2085.11|0
1652081320000|2022-05-09 07:28:40|2085.38|2085.38|2085.38|2085.38|2085.38|2085.38|2085.38|2085.38|0
1652081330000|2022-05-09 07:28:50|2085.53|2085.53|2085.41|2085.41|2085.53|2085.53|2085.41|2085.41|0
1652081340000|2022-05-09 07:29:00|2085.47|2085.47|2085.22|2085.22|2085.47|2085.47|2085.22|2085.22|0
1652081350000|2022-05-09 07:29:10|2085.1|2085.1|2084.98|2084.98|2085.1|2085.1|2084.98|2084.98|0
1652081360000|2022-05-09 07:29:20|2084.73|2084.73|2084.73|2084.73|2084.73|2084.73|2084.62|2084.62|0
1652081370000|2022-05-09 07:29:30|2084.79|2084.79|2084.67|2084.67|2084.79|2084.79|2084.67|2084.67|0
1652081390000|2022-05-09 07:29:50|2084.9|2084.9|2084.9|2084.9|2084.9|2084.9|2084.9|2084.9|0
1652081400000|2022-05-09 07:30:00|2084.78|2084.78|2084.35|2084.35|2084.78|2084.78|2084.35|2084.35|0
1652081410000|2022-05-09 07:30:10|2083.87|2083.87|2083.87|2083.87|2083.87|2083.87|2083.87|2083.87|0
1652081420000|2022-05-09 07:30:20|2084.09|2084.09|2084.09|2084.09|2084.09|2084.09|2084.09|2084.09|0
1652081440000|2022-05-09 07:30:40|2084.03|2084.03|2083.98|2083.98|2084.13|2084.13|2083.98|2083.98|0
1652081450000|2022-05-09 07:30:50|2083.92|2083.92|2082.6|2082.6|2083.92|2083.92|2082.6|2082.6|0
1652081460000|2022-05-09 07:31:00|2082.49|2082.49|2082.43|2082.43|2082.54|2082.54|2082.43|2082.43|0
1652081470000|2022-05-09 07:31:10|2082.08|2082.08|2081.57|2081.57|2082.08|2082.08|2081.51|2081.51|0
1652081480000|2022-05-09 07:31:20|2081.51|2081.51|2081.81|2081.81|2081.81|2081.81|2081.51|2081.51|0
1652081490000|2022-05-09 07:31:30|2081.64|2081.64|2081.52|2081.52|2081.64|2081.64|2081.52|2081.52|0
1652081500000|2022-05-09 07:31:40|2081.46|2081.46|2081.44|2081.44|2081.46|2081.46|2081.11|2081.11|0
1652081510000|2022-05-09 07:31:50|2081.31|2081.31|2080.52|2080.52|2081.31|2081.31|2080.52|2080.52|0
1652081520000|2022-05-09 07:32:00|2080.66|2080.66|2080.79|2080.79|2080.95|2080.95|2080.66|2080.66|0
1652081530000|2022-05-09 07:32:10|2080.92|2080.92|2081.21|2081.21|2081.34|2081.34|2080.92|2080.92|0
1652081540000|2022-05-09 07:32:20|2081.31|2081.31|2081.31|2081.31|2081.31|2081.31|2081.31|2081.31|0
1652081550000|2022-05-09 07:32:30|2081.25|2081.25|2081.25|2081.25|2081.25|2081.25|2081.25|2081.25|0
1652081560000|2022-05-09 07:32:40|2081.17|2081.17|2082.35|2082.35|2082.35|2082.35|2081.17|2081.17|0
1652081570000|2022-05-09 07:32:50|2082.39|2082.39|2083.39|2083.39|2083.59|2083.59|2082.39|2082.39|0
1652081580000|2022-05-09 07:33:00|2083.66|2083.66|2083.82|2083.82|2084|2084|2083.66|2083.66|0
1652081590000|2022-05-09 07:33:10|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|0
1652081610000|2022-05-09 07:33:30|2083.95|2083.95|2084.51|2084.51|2084.51|2084.51|2083.87|2083.87|0
1652081630000|2022-05-09 07:33:50|2084.69|2084.69|2084.82|2084.82|2084.82|2084.82|2084.69|2084.69|0
1652081640000|2022-05-09 07:34:00|2084.95|2084.95|2084.95|2084.95|2084.95|2084.95|2084.95|2084.95|0
1652081650000|2022-05-09 07:34:10|2085.3|2085.3|2085.3|2085.3|2085.3|2085.3|2085.3|2085.3|0
1652081670000|2022-05-09 07:34:30|2085.42|2085.42|2085.74|2085.74|2085.74|2085.74|2085.42|2085.42|0
1652081680000|2022-05-09 07:34:40|2085.8|2085.8|2086.77|2086.77|2086.77|2086.77|2085.8|2085.8|0
1652081710000|2022-05-09 07:35:10|2086.71|2086.71|2086.57|2086.57|2086.71|2086.71|2086.57|2086.57|0
1652081720000|2022-05-09 07:35:20|2086.44|2086.44|2086.31|2086.31|2086.44|2086.44|2086.31|2086.31|0
1652081730000|2022-05-09 07:35:30|2085.99|2085.99|2086.47|2086.47|2086.47|2086.47|2085.99|2085.99|0
1652081740000|2022-05-09 07:35:40|2086.25|2086.25|2086.24|2086.24|2086.25|2086.25|2086.08|2086.08|0
1652081750000|2022-05-09 07:35:50|2086.3|2086.3|2085.98|2085.98|2086.3|2086.3|2085.98|2085.98|0
1652081760000|2022-05-09 07:36:00|2085.84|2085.84|2085.61|2085.61|2085.84|2085.84|2085.61|2085.61|0
1652081770000|2022-05-09 07:36:10|2085.45|2085.45|2085.42|2085.42|2085.62|2085.62|2085.42|2085.42|0
1652081780000|2022-05-09 07:36:20|2085.34|2085.34|2085.34|2085.34|2085.34|2085.34|2085.34|2085.34|0
1652081790000|2022-05-09 07:36:30|2085.64|2085.64|2085.38|2085.38|2085.75|2085.75|2085.32|2085.32|0
1652081800000|2022-05-09 07:36:40|2085.31|2085.31|2085.31|2085.31|2085.31|2085.31|2085.31|2085.31|0
1652081810000|2022-05-09 07:36:50|2085.13|2085.13|2085.13|2085.13|2085.13|2085.13|2085.13|2085.13|0
1652081820000|2022-05-09 07:37:00|2084.95|2084.95|2084.17|2084.17|2084.95|2084.95|2084.17|2084.17|0
1652081830000|2022-05-09 07:37:10|2084.13|2084.13|2083.32|2083.32|2084.19|2084.19|2083.32|2083.32|0
1652081850000|2022-05-09 07:37:30|2083.48|2083.48|2083.12|2083.12|2083.48|2083.48|2083.12|2083.12|0
1652081870000|2022-05-09 07:37:50|2083.27|2083.27|2083.27|2083.27|2083.27|2083.27|2083.27|2083.27|0
1652081880000|2022-05-09 07:38:00|2083.17|2083.17|2083.27|2083.27|2083.27|2083.27|2082.95|2082.95|0
1652081890000|2022-05-09 07:38:10|2083.3|2083.3|2083.48|2083.48|2083.48|2083.48|2083.3|2083.3|0
1652081900000|2022-05-09 07:38:20|2081.89|2081.89|2081.76|2081.76|2081.89|2081.89|2081.76|2081.76|0
1652081910000|2022-05-09 07:38:30|2081.45|2081.45|2081.29|2081.29|2081.61|2081.61|2081.29|2081.29|0
1652081920000|2022-05-09 07:38:40|2081.23|2081.23|2081.05|2081.05|2081.23|2081.23|2081.05|2081.05|0
1652081930000|2022-05-09 07:38:50|2080.88|2080.88|2080.88|2080.88|2080.88|2080.88|2080.88|2080.88|0
1652081940000|2022-05-09 07:39:00|2080.73|2080.73|2078.93|2078.93|2080.73|2080.73|2078.93|2078.93|0
1652081950000|2022-05-09 07:39:10|2079.52|2079.52|2079.4|2079.4|2079.52|2079.52|2079.4|2079.4|0
1652081960000|2022-05-09 07:39:20|2079.58|2079.58|2079.76|2079.76|2079.76|2079.76|2079.58|2079.58|0
1652081980000|2022-05-09 07:39:40|2079.53|2079.53|2079.25|2079.25|2079.53|2079.53|2079.02|2079.02|0
1652081990000|2022-05-09 07:39:50|2079.41|2079.41|2079.18|2079.18|2079.41|2079.41|2079.18|2079.18|0
1652082000000|2022-05-09 07:40:00|2079.5|2079.5|2079.42|2079.42|2079.5|2079.5|2079.42|2079.42|0
1652082020000|2022-05-09 07:40:20|2079.48|2079.48|2079.19|2079.19|2079.48|2079.48|2079.19|2079.19|0
1652082030000|2022-05-09 07:40:30|2079.13|2079.13|2079.07|2079.07|2079.13|2079.13|2079.07|2079.07|0
1652082040000|2022-05-09 07:40:40|2079.25|2079.25|2079.12|2079.12|2079.25|2079.25|2079.12|2079.12|0
1652082050000|2022-05-09 07:40:50|2078.88|2078.88|2078.88|2078.88|2078.88|2078.88|2078.88|2078.88|0
1652082060000|2022-05-09 07:41:00|2078.74|2078.74|2078.74|2078.74|2078.74|2078.74|2078.74|2078.74|0
1652082070000|2022-05-09 07:41:10|2079.05|2079.05|2078.74|2078.74|2079.05|2079.05|2078.74|2078.74|0
1652082080000|2022-05-09 07:41:20|2078.9|2078.9|2079.16|2079.16|2079.16|2079.16|2078.9|2078.9|0
1652082100000|2022-05-09 07:41:40|2079.24|2079.24|2079.24|2079.24|2079.24|2079.24|2079.24|2079.24|0
1652082110000|2022-05-09 07:41:50|2079.29|2079.29|2079.29|2079.29|2079.29|2079.29|2079.29|2079.29|0
1652082140000|2022-05-09 07:42:20|2079.41|2079.41|2079.06|2079.06|2079.41|2079.41|2079.06|2079.06|0
1652082150000|2022-05-09 07:42:30|2079|2079|2079.19|2079.19|2079.19|2079.19|2079|2079|0
1652082160000|2022-05-09 07:42:40|2079.13|2079.13|2079.13|2079.13|2079.13|2079.13|2079.13|2079.13|0
1652082170000|2022-05-09 07:42:50|2079.07|2079.07|2079.07|2079.07|2079.07|2079.07|2079.07|2079.07|0
1652082180000|2022-05-09 07:43:00|2079.01|2079.01|2078.72|2078.72|2079.07|2079.07|2078.72|2078.72|0
1652082190000|2022-05-09 07:43:10|2078.66|2078.66|2078.27|2078.27|2078.66|2078.66|2078.27|2078.27|0
1652082200000|2022-05-09 07:43:20|2078.48|2078.48|2078.54|2078.54|2078.54|2078.54|2078.48|2078.48|0
1652082210000|2022-05-09 07:43:30|2078.71|2078.71|2078.71|2078.71|2078.71|2078.71|2078.71|2078.71|0
1652082220000|2022-05-09 07:43:40|2078.48|2078.48|2078.16|2078.16|2078.48|2078.48|2078.16|2078.16|0
1652082240000|2022-05-09 07:44:00|2078.22|2078.22|2078.16|2078.16|2078.22|2078.22|2078.16|2078.16|0
1652082250000|2022-05-09 07:44:10|2078.22|2078.22|2078.04|2078.04|2078.22|2078.22|2078.04|2078.04|0
1652082260000|2022-05-09 07:44:20|2077.98|2077.98|2077.92|2077.92|2077.98|2077.98|2077.92|2077.92|0
1652082270000|2022-05-09 07:44:30|2077.86|2077.86|2077.93|2077.93|2077.93|2077.93|2077.8|2077.8|0
1652082280000|2022-05-09 07:44:40|2077.99|2077.99|2077.87|2077.87|2077.99|2077.99|2077.81|2077.81|0
1652082290000|2022-05-09 07:44:50|2077.73|2077.73|2077.44|2077.44|2077.79|2077.79|2077.38|2077.38|0
1652082300000|2022-05-09 07:45:00|2077.51|2077.51|2078.84|2078.84|2078.96|2078.96|2077.51|2077.51|0
1652082310000|2022-05-09 07:45:10|2078.79|2078.79|2078.11|2078.11|2078.79|2078.79|2078.11|2078.11|0
1652082320000|2022-05-09 07:45:20|2077.82|2077.82|2078.05|2078.05|2078.05|2078.05|2077.82|2077.82|0
1652082340000|2022-05-09 07:45:40|2077.74|2077.74|2078.97|2078.97|2079.13|2079.13|2077.74|2077.74|0
1652082350000|2022-05-09 07:45:50|2079.26|2079.26|2079.31|2079.31|2079.31|2079.31|2079.26|2079.26|0
1652082370000|2022-05-09 07:46:10|2079.24|2079.24|2079.86|2079.86|2079.91|2079.91|2079.24|2079.24|0
1652082380000|2022-05-09 07:46:20|2079.82|2079.82|2080.29|2080.29|2080.34|2080.34|2079.82|2079.82|0
1652082390000|2022-05-09 07:46:30|2080.36|2080.36|2080.82|2080.82|2081|2081|2080.36|2080.36|0
1652082400000|2022-05-09 07:46:40|2080.98|2080.98|2081.16|2081.16|2081.45|2081.45|2080.98|2080.98|0
1652082410000|2022-05-09 07:46:50|2081.22|2081.22|2081.28|2081.28|2081.28|2081.28|2081.22|2081.22|0
1652082420000|2022-05-09 07:47:00|2081.33|2081.33|2081.15|2081.15|2081.33|2081.33|2081.15|2081.15|0
1652082430000|2022-05-09 07:47:10|2081.62|2081.62|2081.65|2081.65|2081.65|2081.65|2081.47|2081.47|0
1652082440000|2022-05-09 07:47:20|2081.72|2081.72|2081.41|2081.41|2081.72|2081.72|2081.36|2081.36|0
1652082450000|2022-05-09 07:47:30|2081.26|2081.26|2081.36|2081.36|2081.36|2081.36|2081.18|2081.18|0
1652082460000|2022-05-09 07:47:40|2081.21|2081.21|2081.03|2081.03|2081.21|2081.21|2081.03|2081.03|0
1652082470000|2022-05-09 07:47:50|2080.98|2080.98|2080.86|2080.86|2080.98|2080.98|2080.8|2080.8|0
1652082480000|2022-05-09 07:48:00|2081.02|2081.02|2081.13|2081.13|2081.13|2081.13|2081.02|2081.02|0
1652082530000|2022-05-09 07:48:50|2081.06|2081.06|2081.21|2081.21|2081.21|2081.21|2081.06|2081.06|0
1652082540000|2022-05-09 07:49:00|2081.28|2081.28|2081.28|2081.28|2081.28|2081.28|2081.28|2081.28|0
1652082550000|2022-05-09 07:49:10|2081.11|2081.11|2081.11|2081.11|2081.11|2081.11|2081.11|2081.11|0
1652082580000|2022-05-09 07:49:40|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|0
1652082590000|2022-05-09 07:49:50|2080.84|2080.84|2080.79|2080.79|2080.96|2080.96|2080.79|2080.79|0
1652082600000|2022-05-09 07:50:00|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|0
1652082620000|2022-05-09 07:50:20|2081.08|2081.08|2080.78|2080.78|2081.08|2081.08|2080.78|2080.78|0
1652082630000|2022-05-09 07:50:30|2080.71|2080.71|2080.71|2080.71|2080.71|2080.71|2080.71|2080.71|0
1652082640000|2022-05-09 07:50:40|2081.02|2081.02|2080.6|2080.6|2081.02|2081.02|2080.6|2080.6|0
1652082650000|2022-05-09 07:50:50|2080.89|2080.89|2080.89|2080.89|2080.89|2080.89|2080.89|2080.89|0
1652082660000|2022-05-09 07:51:00|2080.83|2080.83|2080.42|2080.42|2080.83|2080.83|2080.35|2080.35|0
1652082670000|2022-05-09 07:51:10|2080.35|2080.35|2080.35|2080.35|2080.35|2080.35|2080.35|2080.35|0
1652082680000|2022-05-09 07:51:20|2080.41|2080.41|2080.48|2080.48|2080.48|2080.48|2080.41|2080.41|0
1652082700000|2022-05-09 07:51:40|2080.41|2080.41|2080.41|2080.41|2080.41|2080.41|2080.41|2080.41|0
1652082710000|2022-05-09 07:51:50|2080.35|2080.35|2080.58|2080.58|2080.64|2080.64|2080.35|2080.35|0
1652082720000|2022-05-09 07:52:00|2080.51|2080.51|2080.68|2080.68|2080.68|2080.68|2080.51|2080.51|0
1652082730000|2022-05-09 07:52:10|2080.57|2080.57|2080.33|2080.33|2080.57|2080.57|2079.84|2079.84|0
1652082740000|2022-05-09 07:52:20|2080.39|2080.39|2080.27|2080.27|2080.39|2080.39|2080.27|2080.27|0
1652082750000|2022-05-09 07:52:30|2080.21|2080.21|2080.31|2080.31|2080.31|2080.31|2080.1|2080.1|0
1652082760000|2022-05-09 07:52:40|2080.25|2080.25|2079.49|2079.49|2080.25|2080.25|2079.49|2079.49|0
1652082770000|2022-05-09 07:52:50|2079.35|2079.35|2079.35|2079.35|2079.35|2079.35|2079.35|2079.35|0
1652082780000|2022-05-09 07:53:00|2079.41|2079.41|2079.42|2079.42|2079.64|2079.64|2079.41|2079.41|0
1652082790000|2022-05-09 07:53:10|2079.03|2079.03|2079.03|2079.03|2079.19|2079.19|2079.03|2079.03|0
1652082800000|2022-05-09 07:53:20|2078.9|2078.9|2078.63|2078.63|2078.9|2078.9|2078.63|2078.63|0
1652082810000|2022-05-09 07:53:30|2078.51|2078.51|2078.1|2078.1|2078.51|2078.51|2078.1|2078.1|0
1652082820000|2022-05-09 07:53:40|2077.89|2077.89|2077.66|2077.66|2077.95|2077.95|2077.66|2077.66|0
1652082830000|2022-05-09 07:53:50|2077.77|2077.77|2077.67|2077.67|2077.77|2077.77|2077.6|2077.6|0
1652082840000|2022-05-09 07:54:00|2077.54|2077.54|2077.31|2077.31|2077.54|2077.54|2077.31|2077.31|0
1652082850000|2022-05-09 07:54:10|2077.36|2077.36|2077.21|2077.21|2077.36|2077.36|2077.21|2077.21|0
1652082860000|2022-05-09 07:54:20|2077.13|2077.13|2076.86|2076.86|2077.21|2077.21|2076.86|2076.86|0
1652082870000|2022-05-09 07:54:30|2077|2077|2077.06|2077.06|2077.06|2077.06|2077|2077|0
1652082880000|2022-05-09 07:54:40|2076.83|2076.83|2076.83|2076.83|2076.83|2076.83|2076.83|2076.83|0
1652082890000|2022-05-09 07:54:50|2076.94|2076.94|2076.89|2076.89|2076.94|2076.94|2076.89|2076.89|0
1652082900000|2022-05-09 07:55:00|2077|2077|2076.87|2076.87|2077|2077|2076.87|2076.87|0
1652082910000|2022-05-09 07:55:10|2076.93|2076.93|2076.87|2076.87|2076.93|2076.93|2076.87|2076.87|0
1652082930000|2022-05-09 07:55:30|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|0
1652082960000|2022-05-09 07:56:00|2076.89|2076.89|2076.77|2076.77|2076.89|2076.89|2076.77|2076.77|0
1652082980000|2022-05-09 07:56:20|2076.63|2076.63|2076.64|2076.64|2076.71|2076.71|2076.63|2076.63|0
1652082990000|2022-05-09 07:56:30|2076.77|2076.77|2076.48|2076.48|2076.77|2076.77|2076.48|2076.48|0
1652083000000|2022-05-09 07:56:40|2076.16|2076.16|2076.09|2076.09|2076.16|2076.16|2076.09|2076.09|0
1652083020000|2022-05-09 07:57:00|2076.03|2076.03|2075.99|2075.99|2076.17|2076.17|2075.99|2075.99|0
1652083070000|2022-05-09 07:57:50|2075.81|2075.81|2075.64|2075.64|2075.81|2075.81|2075.64|2075.64|0
1652083080000|2022-05-09 07:58:00|2075.81|2075.81|2075.93|2075.93|2075.93|2075.93|2075.81|2075.81|0
1652083090000|2022-05-09 07:58:10|2076.1|2076.1|2076.36|2076.36|2076.36|2076.36|2076.1|2076.1|0
1652083110000|2022-05-09 07:58:30|2076.24|2076.24|2076.05|2076.05|2076.24|2076.24|2076.05|2076.05|0
1652083120000|2022-05-09 07:58:40|2075.89|2075.89|2075.62|2075.62|2075.89|2075.89|2075.62|2075.62|0
1652083130000|2022-05-09 07:58:50|2075.56|2075.56|2074.16|2074.16|2075.56|2075.56|2074.16|2074.16|0
1652083140000|2022-05-09 07:59:00|2074.05|2074.05|2073.61|2073.61|2074.05|2074.05|2073.61|2073.61|0
1652083150000|2022-05-09 07:59:10|2073.54|2073.54|2073.72|2073.72|2073.89|2073.89|2073.54|2073.54|0
1652083160000|2022-05-09 07:59:20|2073.74|2073.74|2073.62|2073.62|2073.74|2073.74|2073.62|2073.62|0
1652083170000|2022-05-09 07:59:30|2073.54|2073.54|2073.54|2073.54|2073.54|2073.54|2073.54|2073.54|0
1652083180000|2022-05-09 07:59:40|2073.83|2073.83|2073.83|2073.83|2073.83|2073.83|2073.83|2073.83|0
1652083200000|2022-05-09 08:00:00|2073.85|2073.85|2074.08|2074.08|2074.08|2074.08|2073.85|2073.85|0
1652083210000|2022-05-09 08:00:10|2073.94|2073.94|2073.55|2073.55|2073.94|2073.94|2073.55|2073.55|0
1652083220000|2022-05-09 08:00:20|2073.48|2073.48|2073.45|2073.45|2073.48|2073.48|2073.28|2073.28|0
1652083230000|2022-05-09 08:00:30|2073.29|2073.29|2073.47|2073.47|2073.69|2073.69|2073.29|2073.29|0
1652083240000|2022-05-09 08:00:40|2073.33|2073.33|2073.22|2073.22|2073.33|2073.33|2073.22|2073.22|0
1652083250000|2022-05-09 08:00:50|2073.11|2073.11|2072.22|2072.22|2073.11|2073.11|2072.22|2072.22|0
1652083260000|2022-05-09 08:01:00|2072.28|2072.28|2072.22|2072.22|2072.28|2072.28|2072.22|2072.22|0
1652083270000|2022-05-09 08:01:10|2072.1|2072.1|2071.92|2071.92|2072.1|2072.1|2071.92|2071.92|0
1652083280000|2022-05-09 08:01:20|2071.62|2071.62|2071.62|2071.62|2071.62|2071.62|2071.62|2071.62|0
1652083300000|2022-05-09 08:01:40|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|0
1652083310000|2022-05-09 08:01:50|2071.77|2071.77|2071.77|2071.77|2071.77|2071.77|2071.77|2071.77|0
1652083320000|2022-05-09 08:02:00|2071.54|2071.54|2070.93|2070.93|2071.54|2071.54|2070.93|2070.93|0
1652083340000|2022-05-09 08:02:20|2071.17|2071.17|2071.07|2071.07|2071.23|2071.23|2071.07|2071.07|0
1652083350000|2022-05-09 08:02:30|2071.02|2071.02|2071.16|2071.16|2071.16|2071.16|2071|2071|0
1652083360000|2022-05-09 08:02:40|2071.1|2071.1|2071.02|2071.02|2071.16|2071.16|2071.02|2071.02|0
1652083370000|2022-05-09 08:02:50|2070.88|2070.88|2069.31|2069.31|2070.88|2070.88|2069.31|2069.31|0
1652083380000|2022-05-09 08:03:00|2069.24|2069.24|2069.24|2069.24|2069.24|2069.24|2069.08|2069.08|0
1652083390000|2022-05-09 08:03:10|2069.16|2069.16|2069.03|2069.03|2069.16|2069.16|2069.03|2069.03|0
1652083400000|2022-05-09 08:03:20|2068.96|2068.96|2069.1|2069.1|2069.1|2069.1|2068.89|2068.89|0
1652083410000|2022-05-09 08:03:30|2069.01|2069.01|2069.86|2069.86|2069.94|2069.94|2069.01|2069.01|0
1652083420000|2022-05-09 08:03:40|2069.99|2069.99|2069.99|2069.99|2069.99|2069.99|2069.86|2069.86|0
1652083430000|2022-05-09 08:03:50|2070.02|2070.02|2070.02|2070.02|2070.02|2070.02|2070.02|2070.02|0
1652083440000|2022-05-09 08:04:00|2070.21|2070.21|2070.21|2070.21|2070.21|2070.21|2070.21|2070.21|0
1652083450000|2022-05-09 08:04:10|2070.14|2070.14|2070.14|2070.14|2070.14|2070.14|2070.14|2070.14|0
1652083460000|2022-05-09 08:04:20|2070.2|2070.2|2070.2|2070.2|2070.2|2070.2|2070.2|2070.2|0
1652083470000|2022-05-09 08:04:30|2070.26|2070.26|2070.8|2070.8|2070.8|2070.8|2070.26|2070.26|0
1652083480000|2022-05-09 08:04:40|2070.72|2070.72|2070.63|2070.63|2071.1|2071.1|2070.63|2070.63|0
1652083490000|2022-05-09 08:04:50|2070.69|2070.69|2070.31|2070.31|2070.87|2070.87|2070.31|2070.31|0
1652083500000|2022-05-09 08:05:00|2070.19|2070.19|2070.42|2070.42|2070.42|2070.42|2070.19|2070.19|0
1652083510000|2022-05-09 08:05:10|2070.31|2070.31|2070.31|2070.31|2070.31|2070.31|2070.31|2070.31|0
1652083520000|2022-05-09 08:05:20|2070.25|2070.25|2069.83|2069.83|2070.25|2070.25|2069.83|2069.83|0
1652083530000|2022-05-09 08:05:30|2069.75|2069.75|2069.04|2069.04|2069.75|2069.75|2069.04|2069.04|0
1652083540000|2022-05-09 08:05:40|2069|2069|2069.61|2069.61|2069.61|2069.61|2069|2069|0
1652083550000|2022-05-09 08:05:50|2069.68|2069.68|2070.54|2070.54|2070.54|2070.54|2069.68|2069.68|0
1652083560000|2022-05-09 08:06:00|2070.41|2070.41|2070.41|2070.41|2070.41|2070.41|2070.41|2070.41|0
1652083580000|2022-05-09 08:06:20|2070.35|2070.35|2070.35|2070.35|2070.35|2070.35|2070.35|2070.35|0
1652083590000|2022-05-09 08:06:30|2070.22|2070.22|2070.22|2070.22|2070.22|2070.22|2070.22|2070.22|0
1652083620000|2022-05-09 08:07:00|2070.38|2070.38|2070.38|2070.38|2070.38|2070.38|2070.38|2070.38|0
1652083640000|2022-05-09 08:07:20|2070.28|2070.28|2070.5|2070.5|2070.5|2070.5|2070.28|2070.28|0
1652083650000|2022-05-09 08:07:30|2070.81|2070.81|2071.12|2071.12|2071.12|2071.12|2070.81|2070.81|0
1652083660000|2022-05-09 08:07:40|2071.05|2071.05|2071.05|2071.05|2071.05|2071.05|2071.05|2071.05|0
1652083670000|2022-05-09 08:07:50|2071.12|2071.12|2070.98|2070.98|2071.12|2071.12|2070.98|2070.98|0
1652083680000|2022-05-09 08:08:00|2070.9|2070.9|2070.87|2070.87|2070.9|2070.9|2070.87|2070.87|0
1652083690000|2022-05-09 08:08:10|2071.04|2071.04|2070.92|2070.92|2071.04|2071.04|2070.92|2070.92|0
1652083700000|2022-05-09 08:08:20|2071.04|2071.04|2070.98|2070.98|2071.17|2071.17|2070.92|2070.92|0
1652083710000|2022-05-09 08:08:30|2071.1|2071.1|2071.24|2071.24|2071.24|2071.24|2070.98|2070.98|0
1652083720000|2022-05-09 08:08:40|2071.08|2071.08|2071.02|2071.02|2071.08|2071.08|2071.02|2071.02|0
1652083730000|2022-05-09 08:08:50|2070.94|2070.94|2071.12|2071.12|2071.12|2071.12|2070.81|2070.81|0
1652083750000|2022-05-09 08:09:10|2071.33|2071.33|2071.54|2071.54|2071.54|2071.54|2071.26|2071.26|0
1652083790000|2022-05-09 08:09:50|2071.67|2071.67|2071.67|2071.67|2071.67|2071.67|2071.67|2071.67|0
1652083800000|2022-05-09 08:10:00|2071.8|2071.8|2070.45|2070.45|2071.8|2071.8|2070.39|2070.39|0
1652083810000|2022-05-09 08:10:10|2070.58|2070.58|2070.58|2070.58|2070.58|2070.58|2070.58|2070.58|0
1652083820000|2022-05-09 08:10:20|2070.64|2070.64|2070.64|2070.64|2070.64|2070.64|2070.58|2070.58|0
1652083850000|2022-05-09 08:10:50|2070.54|2070.54|2070.54|2070.54|2070.54|2070.54|2070.54|2070.54|0
1652083860000|2022-05-09 08:11:00|2070.78|2070.78|2070.95|2070.95|2070.95|2070.95|2070.66|2070.66|0
1652083870000|2022-05-09 08:11:10|2070.68|2070.68|2070.68|2070.68|2070.68|2070.68|2070.68|2070.68|0
1652083880000|2022-05-09 08:11:20|2070.81|2070.81|2070.81|2070.81|2070.81|2070.81|2070.81|2070.81|0
1652083900000|2022-05-09 08:11:40|2070.68|2070.68|2070.53|2070.53|2070.68|2070.68|2070.53|2070.53|0
1652083910000|2022-05-09 08:11:50|2070.47|2070.47|2070.21|2070.21|2070.47|2070.47|2070.09|2070.09|0
1652083920000|2022-05-09 08:12:00|2070.13|2070.13|2069.55|2069.55|2070.13|2070.13|2069.55|2069.55|0
1652083930000|2022-05-09 08:12:10|2069.49|2069.49|2068.03|2068.03|2069.49|2069.49|2067.97|2067.97|0
1652083940000|2022-05-09 08:12:20|2067.93|2067.93|2067.9|2067.9|2067.99|2067.99|2067.83|2067.83|0
1652083950000|2022-05-09 08:12:30|2068.21|2068.21|2068.33|2068.33|2068.33|2068.33|2068.21|2068.21|0
1652083960000|2022-05-09 08:12:40|2068.01|2068.01|2067.68|2067.68|2068.01|2068.01|2067.68|2067.68|0
1652083970000|2022-05-09 08:12:50|2067.74|2067.74|2067.68|2067.68|2067.74|2067.74|2067.68|2067.68|0
1652083980000|2022-05-09 08:13:00|2067.56|2067.56|2067.56|2067.56|2067.56|2067.56|2067.56|2067.56|0
1652083990000|2022-05-09 08:13:10|2067.2|2067.2|2067.2|2067.2|2067.2|2067.2|2067.14|2067.14|0
1652084000000|2022-05-09 08:13:20|2067.08|2067.08|2067.43|2067.43|2067.43|2067.43|2067.08|2067.08|0
1652084010000|2022-05-09 08:13:30|2067.49|2067.49|2067.49|2067.49|2067.49|2067.49|2067.43|2067.43|0
1652084020000|2022-05-09 08:13:40|2067.38|2067.38|2067.14|2067.14|2067.38|2067.38|2067.14|2067.14|0
1652084030000|2022-05-09 08:13:50|2067.07|2067.07|2066.77|2066.77|2067.07|2067.07|2066.71|2066.71|0
1652084040000|2022-05-09 08:14:00|2066.71|2066.71|2066.55|2066.55|2066.71|2066.71|2066.35|2066.35|0
1652084050000|2022-05-09 08:14:10|2066.49|2066.49|2066.49|2066.49|2066.49|2066.49|2066.43|2066.43|0
1652084060000|2022-05-09 08:14:20|2066.55|2066.55|2066.65|2066.65|2066.65|2066.65|2066.49|2066.49|0
1652084070000|2022-05-09 08:14:30|2066.77|2066.77|2066.77|2066.77|2066.77|2066.77|2066.77|2066.77|0
1652084080000|2022-05-09 08:14:40|2066.7|2066.7|2066.82|2066.82|2066.88|2066.88|2066.7|2066.7|0
1652084110000|2022-05-09 08:15:10|2066.76|2066.76|2066.99|2066.99|2066.99|2066.99|2066.73|2066.73|0
1652084120000|2022-05-09 08:15:20|2067.28|2067.28|2067.21|2067.21|2067.28|2067.28|2067.21|2067.21|0
1652084130000|2022-05-09 08:15:30|2067.14|2067.14|2066.9|2066.9|2067.14|2067.14|2066.9|2066.9|0
1652084140000|2022-05-09 08:15:40|2067.06|2067.06|2066.9|2066.9|2067.06|2067.06|2066.9|2066.9|0
1652084150000|2022-05-09 08:15:50|2066.81|2066.81|2066.75|2066.75|2066.87|2066.87|2066.75|2066.75|0
1652084160000|2022-05-09 08:16:00|2066.67|2066.67|2066.49|2066.49|2066.67|2066.67|2065.75|2065.75|0
1652084170000|2022-05-09 08:16:10|2066.52|2066.52|2066.6|2066.6|2066.6|2066.6|2066.52|2066.52|0
1652084180000|2022-05-09 08:16:20|2066.74|2066.74|2066.74|2066.74|2066.74|2066.74|2066.74|2066.74|0
1652084190000|2022-05-09 08:16:30|2066.91|2066.91|2067.51|2067.51|2067.51|2067.51|2066.91|2066.91|0
1652084200000|2022-05-09 08:16:40|2067.59|2067.59|2068.63|2068.63|2068.63|2068.63|2067.59|2067.59|0
1652084210000|2022-05-09 08:16:50|2068.56|2068.56|2068.63|2068.63|2068.63|2068.63|2068.56|2068.56|0
1652084230000|2022-05-09 08:17:10|2069.21|2069.21|2069.21|2069.21|2069.21|2069.21|2069.21|2069.21|0
1652084250000|2022-05-09 08:17:30|2069.47|2069.47|2069.45|2069.45|2069.47|2069.47|2069.39|2069.39|0
1652084260000|2022-05-09 08:17:40|2069.52|2069.52|2069.52|2069.52|2069.52|2069.52|2069.52|2069.52|0
1652084270000|2022-05-09 08:17:50|2069.58|2069.58|2069.46|2069.46|2069.58|2069.58|2069.46|2069.46|0
1652084280000|2022-05-09 08:18:00|2069.34|2069.34|2069.34|2069.34|2069.34|2069.34|2069.34|2069.34|0
1652084290000|2022-05-09 08:18:10|2069.27|2069.27|2069.27|2069.27|2069.27|2069.27|2069.27|2069.27|0
1652084310000|2022-05-09 08:18:30|2069.2|2069.2|2069.02|2069.02|2069.2|2069.2|2069.02|2069.02|0
1652084320000|2022-05-09 08:18:40|2068.86|2068.86|2068.07|2068.07|2068.92|2068.92|2068.07|2068.07|0
1652084330000|2022-05-09 08:18:50|2068.24|2068.24|2068.24|2068.24|2068.36|2068.36|2068.24|2068.24|0
1652084340000|2022-05-09 08:19:00|2068.36|2068.36|2068.36|2068.36|2068.36|2068.36|2068.36|2068.36|0
1652084350000|2022-05-09 08:19:10|2068.31|2068.31|2068.31|2068.31|2068.31|2068.31|2068.31|2068.31|0
1652084360000|2022-05-09 08:19:20|2068.72|2068.72|2068.48|2068.48|2068.72|2068.72|2068.48|2068.48|0
1652084370000|2022-05-09 08:19:30|2068.38|2068.38|2068.27|2068.27|2068.38|2068.38|2068.14|2068.14|0
1652084380000|2022-05-09 08:19:40|2068.33|2068.33|2068.27|2068.27|2068.39|2068.39|2068.16|2068.16|0
1652084390000|2022-05-09 08:19:50|2068.59|2068.59|2068.53|2068.53|2068.76|2068.76|2068.53|2068.53|0
1652084400000|2022-05-09 08:20:00|2068.61|2068.61|2068.48|2068.48|2068.61|2068.61|2068.48|2068.48|0
1652084410000|2022-05-09 08:20:10|2068.42|2068.42|2068.42|2068.42|2068.42|2068.42|2068.42|2068.42|0
1652084430000|2022-05-09 08:20:30|2068.5|2068.5|2068.69|2068.69|2068.69|2068.69|2068.45|2068.45|0
1652084450000|2022-05-09 08:20:50|2068.51|2068.51|2068.64|2068.64|2068.7|2068.7|2068.51|2068.51|0
1652084470000|2022-05-09 08:21:10|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|0
1652084480000|2022-05-09 08:21:20|2068.65|2068.65|2068.4|2068.4|2068.65|2068.65|2068.4|2068.4|0
1652084500000|2022-05-09 08:21:40|2068.31|2068.31|2068.23|2068.23|2068.31|2068.31|2068.23|2068.23|0
1652084510000|2022-05-09 08:21:50|2068.36|2068.36|2068.36|2068.36|2068.36|2068.36|2068.36|2068.36|0
1652084520000|2022-05-09 08:22:00|2068.29|2068.29|2068.16|2068.16|2068.29|2068.29|2068|2068|0
1652084530000|2022-05-09 08:22:10|2068.21|2068.21|2068.47|2068.47|2068.47|2068.47|2068.1|2068.1|0
1652084540000|2022-05-09 08:22:20|2068.55|2068.55|2068.7|2068.7|2068.7|2068.7|2068.55|2068.55|0
1652084550000|2022-05-09 08:22:30|2068.86|2068.86|2069.01|2069.01|2069.01|2069.01|2068.7|2068.7|0
1652084560000|2022-05-09 08:22:40|2068.93|2068.93|2068.93|2068.93|2068.93|2068.93|2068.93|2068.93|0
1652084570000|2022-05-09 08:22:50|2069.01|2069.01|2069.01|2069.01|2069.01|2069.01|2069.01|2069.01|0
1652084580000|2022-05-09 08:23:00|2068.95|2068.95|2068.39|2068.39|2068.95|2068.95|2068.39|2068.39|0
1652084590000|2022-05-09 08:23:10|2068.51|2068.51|2068.51|2068.51|2068.51|2068.51|2068.51|2068.51|0
1652084600000|2022-05-09 08:23:20|2068.56|2068.56|2068.45|2068.45|2068.56|2068.56|2068.45|2068.45|0
1652084610000|2022-05-09 08:23:30|2068.58|2068.58|2068.45|2068.45|2068.58|2068.58|2068.45|2068.45|0
1652084620000|2022-05-09 08:23:40|2068.31|2068.31|2068.31|2068.31|2068.31|2068.31|2068.31|2068.31|0
1652084630000|2022-05-09 08:23:50|2068.19|2068.19|2067.9|2067.9|2068.19|2068.19|2067.9|2067.9|0
1652084650000|2022-05-09 08:24:10|2067.83|2067.83|2067.83|2067.83|2067.83|2067.83|2067.83|2067.83|0
1652084660000|2022-05-09 08:24:20|2067.9|2067.9|2067.84|2067.84|2067.9|2067.9|2067.84|2067.84|0
1652084670000|2022-05-09 08:24:30|2067.92|2067.92|2067.76|2067.76|2067.92|2067.92|2067.76|2067.76|0
1652084680000|2022-05-09 08:24:40|2067.61|2067.61|2067.18|2067.18|2067.61|2067.61|2067.12|2067.12|0
1652084690000|2022-05-09 08:24:50|2067.11|2067.11|2066.97|2066.97|2067.11|2067.11|2066.97|2066.97|0
1652084700000|2022-05-09 08:25:00|2066.94|2066.94|2066.91|2066.91|2066.94|2066.94|2066.91|2066.91|0
1652084710000|2022-05-09 08:25:10|2066.85|2066.85|2066.82|2066.82|2066.85|2066.85|2066.82|2066.82|0
1652084720000|2022-05-09 08:25:20|2066.74|2066.74|2066.63|2066.63|2066.74|2066.74|2066.63|2066.63|0
1652084730000|2022-05-09 08:25:30|2066.7|2066.7|2066.75|2066.75|2066.77|2066.77|2066.7|2066.7|0
1652084740000|2022-05-09 08:25:40|2066.99|2066.99|2066.66|2066.66|2066.99|2066.99|2066.66|2066.66|0
1652084750000|2022-05-09 08:25:50|2066.6|2066.6|2066.38|2066.38|2066.6|2066.6|2066.35|2066.35|0
1652084760000|2022-05-09 08:26:00|2065.28|2065.28|2064.75|2064.75|2065.28|2065.28|2064.75|2064.75|0
1652084770000|2022-05-09 08:26:10|2064.68|2064.68|2064.68|2064.68|2064.68|2064.68|2064.68|2064.68|0
1652084780000|2022-05-09 08:26:20|2065|2065|2065.29|2065.29|2065.35|2065.35|2065|2065|0
1652084800000|2022-05-09 08:26:40|2065.55|2065.55|2065.05|2065.05|2065.55|2065.55|2065.05|2065.05|0
1652084810000|2022-05-09 08:26:50|2065.23|2065.23|2065.11|2065.11|2065.23|2065.23|2065.11|2065.11|0
1652084820000|2022-05-09 08:27:00|2065.17|2065.17|2064.84|2064.84|2065.23|2065.23|2064.84|2064.84|0
1652084830000|2022-05-09 08:27:10|2064.97|2064.97|2064.84|2064.84|2064.97|2064.97|2064.84|2064.84|0
1652084840000|2022-05-09 08:27:20|2064.77|2064.77|2064.7|2064.7|2064.77|2064.77|2064.64|2064.64|0
1652084850000|2022-05-09 08:27:30|2064.64|2064.64|2064.09|2064.09|2064.77|2064.77|2064.03|2064.03|0
1652084860000|2022-05-09 08:27:40|2064.03|2064.03|2063.45|2063.45|2064.03|2064.03|2063.2|2063.2|0
1652084870000|2022-05-09 08:27:50|2063.39|2063.39|2063.28|2063.28|2063.39|2063.39|2063.28|2063.28|0
1652084880000|2022-05-09 08:28:00|2063.41|2063.41|2063.28|2063.28|2063.46|2063.46|2063.28|2063.28|0
1652084890000|2022-05-09 08:28:10|2063.49|2063.49|2063.61|2063.61|2063.61|2063.61|2063.49|2063.49|0
1652084900000|2022-05-09 08:28:20|2063.45|2063.45|2063.51|2063.51|2063.51|2063.51|2063.45|2063.45|0
1652084910000|2022-05-09 08:28:30|2063.44|2063.44|2063.44|2063.44|2063.44|2063.44|2063.44|2063.44|0
1652084920000|2022-05-09 08:28:40|2063.58|2063.58|2063.84|2063.84|2063.84|2063.84|2063.58|2063.58|0
1652084930000|2022-05-09 08:28:50|2063.78|2063.78|2062.99|2062.99|2063.78|2063.78|2062.99|2062.99|0
1652084940000|2022-05-09 08:29:00|2062.87|2062.87|2061.87|2061.87|2062.87|2062.87|2061.87|2061.87|0
1652084950000|2022-05-09 08:29:10|2062|2062|2062.06|2062.06|2062.06|2062.06|2061.88|2061.88|0
1652084960000|2022-05-09 08:29:20|2062.12|2062.12|2062.64|2062.64|2062.8|2062.8|2062.12|2062.12|0
1652084970000|2022-05-09 08:29:30|2062.6|2062.6|2062.48|2062.48|2062.6|2062.6|2062.48|2062.48|0
1652084980000|2022-05-09 08:29:40|2062.54|2062.54|2062.54|2062.54|2062.54|2062.54|2062.54|2062.54|0
1652084990000|2022-05-09 08:29:50|2062.48|2062.48|2062.41|2062.41|2062.48|2062.48|2062.41|2062.41|0
1652085000000|2022-05-09 08:30:00|2062.7|2062.7|2062.51|2062.51|2062.7|2062.7|2062.51|2062.51|0
1652085010000|2022-05-09 08:30:10|2062.59|2062.59|2062.72|2062.72|2062.72|2062.72|2062.59|2062.59|0
1652085020000|2022-05-09 08:30:20|2063.04|2063.04|2063.29|2063.29|2063.29|2063.29|2063.04|2063.04|0
1652085030000|2022-05-09 08:30:30|2063.18|2063.18|2063.18|2063.18|2063.18|2063.18|2063.18|2063.18|0
1652085040000|2022-05-09 08:30:40|2063.31|2063.31|2063.56|2063.56|2063.56|2063.56|2063.31|2063.31|0
1652085050000|2022-05-09 08:30:50|2063.71|2063.71|2063.57|2063.57|2063.71|2063.71|2063.34|2063.34|0
1652085060000|2022-05-09 08:31:00|2063.46|2063.46|2063.3|2063.3|2063.46|2063.46|2063.23|2063.23|0
1652085080000|2022-05-09 08:31:20|2063.37|2063.37|2062.77|2062.77|2063.37|2063.37|2062.77|2062.77|0
1652085090000|2022-05-09 08:31:30|2063.08|2063.08|2063.45|2063.45|2063.51|2063.51|2063.08|2063.08|0
1652085110000|2022-05-09 08:31:50|2063.53|2063.53|2063.53|2063.53|2063.53|2063.53|2063.53|2063.53|0
1652085120000|2022-05-09 08:32:00|2063.41|2063.41|2063.41|2063.41|2063.41|2063.41|2063.41|2063.41|0
1652085140000|2022-05-09 08:32:20|2063.28|2063.28|2062.95|2062.95|2063.28|2063.28|2062.95|2062.95|0
1652085150000|2022-05-09 08:32:30|2062.79|2062.79|2061.98|2061.98|2062.79|2062.79|2061.92|2061.92|0
1652085180000|2022-05-09 08:33:00|2061.77|2061.77|2061.69|2061.69|2061.77|2061.77|2061.69|2061.69|0
1652085190000|2022-05-09 08:33:10|2061.63|2061.63|2061.32|2061.32|2061.7|2061.7|2061.32|2061.32|0
1652085210000|2022-05-09 08:33:30|2061.45|2061.45|2061.45|2061.45|2061.45|2061.45|2061.45|2061.45|0
1652085230000|2022-05-09 08:33:50|2061.33|2061.33|2060.91|2060.91|2061.33|2061.33|2060.91|2060.91|0
1652085240000|2022-05-09 08:34:00|2060.81|2060.81|2060.93|2060.93|2061.04|2061.04|2060.81|2060.81|0
1652085250000|2022-05-09 08:34:10|2060.61|2060.61|2060.61|2060.61|2060.61|2060.61|2060.61|2060.61|0
1652085280000|2022-05-09 08:34:40|2060.4|2060.4|2060.24|2060.24|2060.4|2060.4|2060.16|2060.16|0
1652085300000|2022-05-09 08:35:00|2060.16|2060.16|2059.95|2059.95|2060.16|2060.16|2059.95|2059.95|0
1652085310000|2022-05-09 08:35:10|2060.16|2060.16|2060.29|2060.29|2060.29|2060.29|2060.09|2060.09|0
1652085340000|2022-05-09 08:35:40|2060.06|2060.06|2060.12|2060.12|2060.12|2060.12|2060.06|2060.06|0
1652085350000|2022-05-09 08:35:50|2059.89|2059.89|2059.94|2059.94|2060|2060|2059.7|2059.7|0
1652085360000|2022-05-09 08:36:00|2060.06|2060.06|2060.01|2060.01|2060.06|2060.06|2060.01|2060.01|0
1652085370000|2022-05-09 08:36:10|2060.12|2060.12|2060.12|2060.12|2060.12|2060.12|2060.12|2060.12|0
1652085380000|2022-05-09 08:36:20|2060.25|2060.25|2060.09|2060.09|2060.25|2060.25|2060.09|2060.09|0
1652085390000|2022-05-09 08:36:30|2059.97|2059.97|2059.74|2059.74|2059.97|2059.97|2059.74|2059.74|0
1652085400000|2022-05-09 08:36:40|2059.8|2059.8|2059.7|2059.7|2059.86|2059.86|2059.7|2059.7|0
1652085410000|2022-05-09 08:36:50|2059.63|2059.63|2058.77|2058.77|2059.63|2059.63|2058.77|2058.77|0
1652085420000|2022-05-09 08:37:00|2059.01|2059.01|2058.84|2058.84|2059.26|2059.26|2058.84|2058.84|0
1652085430000|2022-05-09 08:37:10|2058.79|2058.79|2058.74|2058.74|2058.86|2058.86|2058.74|2058.74|0
1652085440000|2022-05-09 08:37:20|2058.95|2058.95|2058.95|2058.95|2058.95|2058.95|2058.95|2058.95|0
1652085450000|2022-05-09 08:37:30|2059.02|2059.02|2059.09|2059.09|2059.09|2059.09|2059.02|2059.02|0
1652085460000|2022-05-09 08:37:40|2058.98|2058.98|2059.12|2059.12|2059.25|2059.25|2058.98|2058.98|0
1652085470000|2022-05-09 08:37:50|2059.24|2059.24|2059|2059|2059.3|2059.3|2059|2059|0
1652085480000|2022-05-09 08:38:00|2059.11|2059.11|2059.34|2059.34|2059.34|2059.34|2059.11|2059.11|0
1652085490000|2022-05-09 08:38:10|2059.42|2059.42|2059.78|2059.78|2059.78|2059.78|2059.42|2059.42|0
1652085500000|2022-05-09 08:38:20|2059.72|2059.72|2059.62|2059.62|2059.79|2059.79|2059.62|2059.62|0
1652085510000|2022-05-09 08:38:30|2059.5|2059.5|2059.23|2059.23|2059.56|2059.56|2059.23|2059.23|0
1652085540000|2022-05-09 08:39:00|2059.34|2059.34|2059.34|2059.34|2059.34|2059.34|2059.34|2059.34|0
1652085550000|2022-05-09 08:39:10|2059.27|2059.27|2059.27|2059.27|2059.27|2059.27|2059.14|2059.14|0
1652085560000|2022-05-09 08:39:20|2059.35|2059.35|2059.35|2059.35|2059.35|2059.35|2059.35|2059.35|0
1652085580000|2022-05-09 08:39:40|2059.53|2059.53|2059.61|2059.61|2059.61|2059.61|2059.53|2059.53|0
1652085600000|2022-05-09 08:40:00|2059.74|2059.74|2059.74|2059.74|2059.74|2059.74|2059.74|2059.74|0
1652085610000|2022-05-09 08:40:10|2059.8|2059.8|2060.05|2060.05|2060.05|2060.05|2059.8|2059.8|0
1652085620000|2022-05-09 08:40:20|2060.28|2060.28|2060.28|2060.28|2060.28|2060.28|2060.17|2060.17|0
1652085630000|2022-05-09 08:40:30|2060.36|2060.36|2061.47|2061.47|2061.47|2061.47|2060.36|2060.36|0
1652085640000|2022-05-09 08:40:40|2061.53|2061.53|2061.59|2061.59|2061.59|2061.59|2061.53|2061.53|0
1652085660000|2022-05-09 08:41:00|2061.41|2061.41|2061.18|2061.18|2061.41|2061.41|2061.18|2061.18|0
1652085680000|2022-05-09 08:41:20|2061.24|2061.24|2061.27|2061.27|2061.27|2061.27|2061.2|2061.2|0
1652085690000|2022-05-09 08:41:30|2061.46|2061.46|2061.69|2061.69|2061.69|2061.69|2061.46|2061.46|0
1652085700000|2022-05-09 08:41:40|2061.61|2061.61|2061.61|2061.61|2061.61|2061.61|2061.61|2061.61|0
1652085710000|2022-05-09 08:41:50|2061.67|2061.67|2061.75|2061.75|2061.75|2061.75|2061.67|2061.67|0
1652085720000|2022-05-09 08:42:00|2061.89|2061.89|2061.89|2061.89|2061.89|2061.89|2061.89|2061.89|0
1652085730000|2022-05-09 08:42:10|2061.97|2061.97|2062.05|2062.05|2062.05|2062.05|2061.97|2061.97|0
1652085740000|2022-05-09 08:42:20|2061.93|2061.93|2062.15|2062.15|2062.15|2062.15|2061.93|2061.93|0
1652085750000|2022-05-09 08:42:30|2062|2062|2061.9|2061.9|2062|2062|2061.77|2061.77|0
1652085760000|2022-05-09 08:42:40|2062.13|2062.13|2062.2|2062.2|2062.31|2062.31|2062.08|2062.08|0
1652085770000|2022-05-09 08:42:50|2062.27|2062.27|2062.93|2062.93|2062.93|2062.93|2062.27|2062.27|0
1652085780000|2022-05-09 08:43:00|2062.99|2062.99|2063.17|2063.17|2063.17|2063.17|2062.99|2062.99|0
1652085790000|2022-05-09 08:43:10|2063.86|2063.86|2063.7|2063.7|2063.86|2063.86|2063.69|2063.69|0
1652085800000|2022-05-09 08:43:20|2064.02|2064.02|2064.03|2064.03|2064.03|2064.03|2063.96|2063.96|0
1652085810000|2022-05-09 08:43:30|2063.96|2063.96|2063.96|2063.96|2063.96|2063.96|2063.96|2063.96|0
1652085820000|2022-05-09 08:43:40|2063.64|2063.64|2063.64|2063.64|2063.64|2063.64|2063.64|2063.64|0
1652085830000|2022-05-09 08:43:50|2063.58|2063.58|2063.52|2063.52|2063.58|2063.58|2063.52|2063.52|0
1652085860000|2022-05-09 08:44:20|2063.47|2063.47|2063.4|2063.4|2063.47|2063.47|2063.4|2063.4|0
1652085880000|2022-05-09 08:44:40|2063.33|2063.33|2063.33|2063.33|2063.33|2063.33|2063.33|2063.33|0
1652085890000|2022-05-09 08:44:50|2063.54|2063.54|2063.54|2063.54|2063.54|2063.54|2063.54|2063.54|0
1652085900000|2022-05-09 08:45:00|2063.62|2063.62|2063.49|2063.49|2063.62|2063.62|2063.49|2063.49|0
1652085910000|2022-05-09 08:45:10|2063.43|2063.43|2063.43|2063.43|2063.43|2063.43|2063.43|2063.43|0
1652085920000|2022-05-09 08:45:20|2063.37|2063.37|2063.37|2063.37|2063.37|2063.37|2063.37|2063.37|0
1652085930000|2022-05-09 08:45:30|2063.45|2063.45|2063.45|2063.45|2063.45|2063.45|2063.45|2063.45|0
1652085940000|2022-05-09 08:45:40|2063.68|2063.68|2064.14|2064.14|2064.14|2064.14|2063.68|2063.68|0
1652085950000|2022-05-09 08:45:50|2064.37|2064.37|2064.37|2064.37|2064.37|2064.37|2064.37|2064.37|0
1652085960000|2022-05-09 08:46:00|2064.24|2064.24|2064.24|2064.24|2064.24|2064.24|2064.24|2064.24|0
1652085970000|2022-05-09 08:46:10|2064.39|2064.39|2064|2064|2064.39|2064.39|2064|2064|0
1652085980000|2022-05-09 08:46:20|2064.15|2064.15|2064.23|2064.23|2064.23|2064.23|2064.15|2064.15|0
1652085990000|2022-05-09 08:46:30|2064.4|2064.4|2064.47|2064.47|2064.47|2064.47|2064.4|2064.4|0
1652086010000|2022-05-09 08:46:50|2064.65|2064.65|2064.96|2064.96|2064.96|2064.96|2064.65|2064.65|0
1652086020000|2022-05-09 08:47:00|2064.9|2064.9|2064.47|2064.47|2064.9|2064.9|2064.47|2064.47|0
1652086030000|2022-05-09 08:47:10|2064.35|2064.35|2064.22|2064.22|2064.35|2064.35|2064.22|2064.22|0
1652086060000|2022-05-09 08:47:40|2064.15|2064.15|2064.55|2064.55|2064.61|2064.61|2064.15|2064.15|0
1652086090000|2022-05-09 08:48:10|2064.68|2064.68|2064.58|2064.58|2064.68|2064.68|2064.58|2064.58|0
1652086120000|2022-05-09 08:48:40|2064.35|2064.35|2064.35|2064.35|2064.35|2064.35|2064.35|2064.35|0
1652086130000|2022-05-09 08:48:50|2064.29|2064.29|2064.29|2064.29|2064.29|2064.29|2064.29|2064.29|0
1652086140000|2022-05-09 08:49:00|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|0
1652086150000|2022-05-09 08:49:10|2064.41|2064.41|2064.41|2064.41|2064.41|2064.41|2064.41|2064.41|0
1652086170000|2022-05-09 08:49:30|2064.72|2064.72|2064.82|2064.82|2064.88|2064.88|2064.72|2064.72|0
1652086190000|2022-05-09 08:49:50|2064.76|2064.76|2065.08|2065.08|2065.08|2065.08|2064.76|2064.76|0
1652086200000|2022-05-09 08:50:00|2065.36|2065.36|2065.36|2065.36|2065.36|2065.36|2065.36|2065.36|0
1652086210000|2022-05-09 08:50:10|2065.12|2065.12|2065.18|2065.18|2065.18|2065.18|2065.12|2065.12|0
1652086220000|2022-05-09 08:50:20|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|0
1652086230000|2022-05-09 08:50:30|2065.04|2065.04|2065.51|2065.51|2065.51|2065.51|2065.04|2065.04|0
1652086240000|2022-05-09 08:50:40|2065.44|2065.44|2065.44|2065.44|2065.44|2065.44|2065.44|2065.44|0
1652086250000|2022-05-09 08:50:50|2065.67|2065.67|2067.21|2067.21|2067.29|2067.29|2065.59|2065.59|0
1652086260000|2022-05-09 08:51:00|2067.27|2067.27|2067.33|2067.33|2067.38|2067.38|2067.27|2067.27|0
1652086270000|2022-05-09 08:51:10|2067.5|2067.5|2067.69|2067.69|2067.69|2067.69|2067.5|2067.5|0
1652086290000|2022-05-09 08:51:30|2067.57|2067.57|2067.46|2067.46|2067.57|2067.57|2067.46|2067.46|0
1652086300000|2022-05-09 08:51:40|2067.57|2067.57|2067.49|2067.49|2067.57|2067.57|2067.49|2067.49|0
1652086320000|2022-05-09 08:52:00|2067.34|2067.34|2067.68|2067.68|2067.68|2067.68|2067.34|2067.34|0
1652086340000|2022-05-09 08:52:20|2067.37|2067.37|2067.45|2067.45|2067.53|2067.53|2067.37|2067.37|0
1652086350000|2022-05-09 08:52:30|2067.2|2067.2|2066.91|2066.91|2067.2|2067.2|2066.91|2066.91|0
1652086360000|2022-05-09 08:52:40|2067.04|2067.04|2067.27|2067.27|2067.35|2067.35|2067.04|2067.04|0
1652086370000|2022-05-09 08:52:50|2067.35|2067.35|2067.45|2067.45|2067.45|2067.45|2067.35|2067.35|0
1652086380000|2022-05-09 08:53:00|2067.68|2067.68|2067.74|2067.74|2067.87|2067.87|2067.68|2067.68|0
1652086390000|2022-05-09 08:53:10|2067.62|2067.62|2067.51|2067.51|2067.62|2067.62|2067.51|2067.51|0
1652086400000|2022-05-09 08:53:20|2067.45|2067.45|2067.09|2067.09|2067.45|2067.45|2067.09|2067.09|0
1652086420000|2022-05-09 08:53:40|2066.94|2066.94|2066.88|2066.88|2066.94|2066.94|2066.88|2066.88|0
1652086430000|2022-05-09 08:53:50|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|0
1652086440000|2022-05-09 08:54:00|2067.18|2067.18|2067.68|2067.68|2067.68|2067.68|2067.18|2067.18|0
1652086450000|2022-05-09 08:54:10|2067.31|2067.31|2066.89|2066.89|2067.31|2067.31|2066.89|2066.89|0
1652086460000|2022-05-09 08:54:20|2066.83|2066.83|2066.83|2066.83|2066.83|2066.83|2066.83|2066.83|0
1652086470000|2022-05-09 08:54:30|2066.89|2066.89|2067.2|2067.2|2067.2|2067.2|2066.89|2066.89|0
1652086480000|2022-05-09 08:54:40|2067.09|2067.09|2067.09|2067.09|2067.09|2067.09|2067.09|2067.09|0
1652086490000|2022-05-09 08:54:50|2066.99|2066.99|2066.8|2066.8|2066.99|2066.99|2066.8|2066.8|0
1652086500000|2022-05-09 08:55:00|2066.69|2066.69|2066.68|2066.68|2066.98|2066.98|2066.68|2066.68|0
1652086510000|2022-05-09 08:55:10|2066.62|2066.62|2066.62|2066.62|2066.62|2066.62|2066.62|2066.62|0
1652086520000|2022-05-09 08:55:20|2066.55|2066.55|2066.55|2066.55|2066.55|2066.55|2066.55|2066.55|0
1652086530000|2022-05-09 08:55:30|2066.61|2066.61|2066.78|2066.78|2066.78|2066.78|2066.61|2066.61|0
1652086540000|2022-05-09 08:55:40|2066.9|2066.9|2067.23|2067.23|2067.23|2067.23|2066.9|2066.9|0
1652086550000|2022-05-09 08:55:50|2067.06|2067.06|2066.61|2066.61|2067.06|2067.06|2066.61|2066.61|0
1652086560000|2022-05-09 08:56:00|2066.49|2066.49|2066.8|2066.8|2066.8|2066.8|2066.49|2066.49|0
1652086580000|2022-05-09 08:56:20|2066.87|2066.87|2066.68|2066.68|2066.99|2066.99|2066.68|2066.68|0
1652086590000|2022-05-09 08:56:30|2066.84|2066.84|2066.55|2066.55|2067.06|2067.06|2066.55|2066.55|0
1652086600000|2022-05-09 08:56:40|2066.49|2066.49|2066.03|2066.03|2066.49|2066.49|2066.03|2066.03|0
1652086610000|2022-05-09 08:56:50|2065.87|2065.87|2065.81|2065.81|2065.87|2065.87|2065.81|2065.81|0
1652086620000|2022-05-09 08:57:00|2065.99|2065.99|2066.23|2066.23|2066.23|2066.23|2065.99|2065.99|0
1652086630000|2022-05-09 08:57:10|2066.11|2066.11|2066.17|2066.17|2066.17|2066.17|2066.11|2066.11|0
1652086640000|2022-05-09 08:57:20|2066.11|2066.11|2065.76|2065.76|2066.11|2066.11|2065.76|2065.76|0
1652086650000|2022-05-09 08:57:30|2065.82|2065.82|2065.93|2065.93|2065.93|2065.93|2065.64|2065.64|0
1652086660000|2022-05-09 08:57:40|2065.87|2065.87|2065.93|2065.93|2065.93|2065.93|2065.87|2065.87|0
1652086670000|2022-05-09 08:57:50|2066.01|2066.01|2065.84|2065.84|2066.17|2066.17|2065.84|2065.84|0
1652086680000|2022-05-09 08:58:00|2065.9|2065.9|2065.97|2065.97|2065.97|2065.97|2065.83|2065.83|0
1652086690000|2022-05-09 08:58:10|2066.03|2066.03|2065.97|2065.97|2066.03|2066.03|2065.91|2065.91|0
1652086700000|2022-05-09 08:58:20|2065.89|2065.89|2065.89|2065.89|2065.95|2065.95|2065.89|2065.89|0
1652086710000|2022-05-09 08:58:30|2065.84|2065.84|2065.71|2065.71|2065.84|2065.84|2065.71|2065.71|0
1652086720000|2022-05-09 08:58:40|2065.64|2065.64|2065.4|2065.4|2065.64|2065.64|2065.18|2065.18|0
1652086730000|2022-05-09 08:58:50|2065.47|2065.47|2065.31|2065.31|2065.47|2065.47|2065.31|2065.31|0
1652086740000|2022-05-09 08:59:00|2065.23|2065.23|2065.3|2065.3|2065.3|2065.3|2065.23|2065.23|0
1652086750000|2022-05-09 08:59:10|2065.36|2065.36|2064.81|2064.81|2065.36|2065.36|2064.81|2064.81|0
1652086760000|2022-05-09 08:59:20|2065.1|2065.1|2064.86|2064.86|2065.1|2065.1|2064.86|2064.86|0
1652086770000|2022-05-09 08:59:30|2064.99|2064.99|2065.21|2065.21|2065.33|2065.33|2064.99|2064.99|0
1652086790000|2022-05-09 08:59:50|2065.05|2065.05|2064.66|2064.66|2065.05|2065.05|2064.66|2064.66|0
1652086800000|2022-05-09 09:00:00|2064.54|2064.54|2064.68|2064.68|2064.84|2064.84|2064.54|2064.54|0
1652086810000|2022-05-09 09:00:10|2064.65|2064.65|2064.4|2064.4|2064.65|2064.65|2064.4|2064.4|0
1652086820000|2022-05-09 09:00:20|2064.16|2064.16|2064.16|2064.16|2064.16|2064.16|2064.16|2064.16|0
1652086830000|2022-05-09 09:00:30|2064.11|2064.11|2064.03|2064.03|2064.11|2064.11|2064.03|2064.03|0
1652086840000|2022-05-09 09:00:40|2064.11|2064.11|2064.84|2064.84|2064.84|2064.84|2064.11|2064.11|0
1652086850000|2022-05-09 09:00:50|2064.99|2064.99|2065.17|2065.17|2065.29|2065.29|2064.99|2064.99|0
1652086860000|2022-05-09 09:01:00|2065.04|2065.04|2065.04|2065.04|2065.04|2065.04|2065.04|2065.04|0
1652086870000|2022-05-09 09:01:10|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|0
1652086880000|2022-05-09 09:01:20|2065.03|2065.03|2065.18|2065.18|2065.18|2065.18|2065.03|2065.03|0
1652086890000|2022-05-09 09:01:30|2065.03|2065.03|2065|2065|2065.03|2065.03|2065|2065|0
1652086900000|2022-05-09 09:01:40|2065.13|2065.13|2065.3|2065.3|2065.3|2065.3|2065.13|2065.13|0
1652086920000|2022-05-09 09:02:00|2065.24|2065.24|2065.24|2065.24|2065.24|2065.24|2065.24|2065.24|0
1652086950000|2022-05-09 09:02:30|2065.36|2065.36|2065.36|2065.36|2065.36|2065.36|2065.36|2065.36|0
1652086970000|2022-05-09 09:02:50|2065.23|2065.23|2065.05|2065.05|2065.23|2065.23|2065.05|2065.05|0
1652086980000|2022-05-09 09:03:00|2064.92|2064.92|2064.98|2064.98|2065.03|2065.03|2064.92|2064.92|0
1652086990000|2022-05-09 09:03:10|2064.9|2064.9|2064.08|2064.08|2064.9|2064.9|2063.88|2063.88|0
1652087000000|2022-05-09 09:03:20|2064|2064|2064.13|2064.13|2064.13|2064.13|2064|2064|0
1652087010000|2022-05-09 09:03:30|2063.99|2063.99|2063.93|2063.93|2063.99|2063.99|2063.93|2063.93|0
1652087020000|2022-05-09 09:03:40|2064.1|2064.1|2064.16|2064.16|2064.16|2064.16|2064.03|2064.03|0
1652087030000|2022-05-09 09:03:50|2064.23|2064.23|2064.3|2064.3|2064.3|2064.3|2064.23|2064.23|0
1652087040000|2022-05-09 09:04:00|2064.43|2064.43|2064.43|2064.43|2064.43|2064.43|2064.43|2064.43|0
1652087050000|2022-05-09 09:04:10|2064.5|2064.5|2064.39|2064.39|2064.5|2064.5|2064.39|2064.39|0
1652087060000|2022-05-09 09:04:20|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|0
1652087080000|2022-05-09 09:04:40|2064.38|2064.38|2064.38|2064.38|2064.38|2064.38|2064.38|2064.38|0
1652087100000|2022-05-09 09:05:00|2064.43|2064.43|2064.47|2064.47|2064.47|2064.47|2064.43|2064.43|0
1652087120000|2022-05-09 09:05:20|2064.52|2064.52|2064.47|2064.47|2064.52|2064.52|2064.41|2064.41|0
1652087140000|2022-05-09 09:05:40|2064.54|2064.54|2064.77|2064.77|2064.77|2064.77|2064.54|2064.54|0
1652087160000|2022-05-09 09:06:00|2065.03|2065.03|2065.06|2065.06|2065.06|2065.06|2064.9|2064.9|0
1652087170000|2022-05-09 09:06:10|2065.22|2065.22|2065.11|2065.11|2065.22|2065.22|2065.04|2065.04|0
1652087180000|2022-05-09 09:06:20|2065|2065|2064.78|2064.78|2065|2065|2064.78|2064.78|0
1652087200000|2022-05-09 09:06:40|2064.73|2064.73|2064.84|2064.84|2064.84|2064.84|2064.73|2064.73|0
1652087220000|2022-05-09 09:07:00|2065.02|2065.02|2065.16|2065.16|2065.29|2065.29|2065.02|2065.02|0
1652087230000|2022-05-09 09:07:10|2065.09|2065.09|2065.46|2065.46|2065.46|2065.46|2065.01|2065.01|0
1652087240000|2022-05-09 09:07:20|2065.59|2065.59|2065.77|2065.77|2065.77|2065.77|2065.46|2065.46|0
1652087270000|2022-05-09 09:07:50|2065.38|2065.38|2065.38|2065.38|2065.38|2065.38|2065.38|2065.38|0
1652087280000|2022-05-09 09:08:00|2065.44|2065.44|2065.02|2065.02|2065.44|2065.44|2064.95|2064.95|0
1652087290000|2022-05-09 09:08:10|2064.96|2064.96|2065.11|2065.11|2065.11|2065.11|2064.96|2064.96|0
1652087300000|2022-05-09 09:08:20|2065.04|2065.04|2065.81|2065.81|2065.81|2065.81|2065.04|2065.04|0
1652087310000|2022-05-09 09:08:30|2066.04|2066.04|2066.04|2066.04|2066.12|2066.12|2066.04|2066.04|0
1652087320000|2022-05-09 09:08:40|2066.28|2066.28|2066.21|2066.21|2066.28|2066.28|2066.21|2066.21|0
1652087330000|2022-05-09 09:08:50|2066.33|2066.33|2066.32|2066.32|2066.4|2066.4|2066.27|2066.27|0
1652087370000|2022-05-09 09:09:30|2066.45|2066.45|2066.57|2066.57|2066.57|2066.57|2066.45|2066.45|0
1652087380000|2022-05-09 09:09:40|2066.39|2066.39|2066.32|2066.32|2066.39|2066.39|2066.32|2066.32|0
1652087390000|2022-05-09 09:09:50|2066.25|2066.25|2066.29|2066.29|2066.29|2066.29|2066.09|2066.09|0
1652087400000|2022-05-09 09:10:00|2066.35|2066.35|2066.23|2066.23|2066.35|2066.35|2066.23|2066.23|0
1652087410000|2022-05-09 09:10:10|2066.36|2066.36|2066.48|2066.48|2066.48|2066.48|2066.35|2066.35|0
1652087420000|2022-05-09 09:10:20|2066.64|2066.64|2066.88|2066.88|2066.88|2066.88|2066.64|2066.64|0
1652087430000|2022-05-09 09:10:30|2066.8|2066.8|2066.61|2066.61|2066.8|2066.8|2066.61|2066.61|0
1652087440000|2022-05-09 09:10:40|2066.53|2066.53|2066.37|2066.37|2066.53|2066.53|2066.37|2066.37|0
1652087460000|2022-05-09 09:11:00|2066.44|2066.44|2066.76|2066.76|2066.89|2066.89|2066.44|2066.44|0
1652087470000|2022-05-09 09:11:10|2066.81|2066.81|2066.81|2066.81|2066.81|2066.81|2066.81|2066.81|0
1652087480000|2022-05-09 09:11:20|2066.97|2066.97|2067.03|2067.03|2067.03|2067.03|2066.97|2066.97|0
1652087490000|2022-05-09 09:11:30|2067.11|2067.11|2067.11|2067.11|2067.11|2067.11|2067.11|2067.11|0
1652087500000|2022-05-09 09:11:40|2067.29|2067.29|2067.29|2067.29|2067.29|2067.29|2067.29|2067.29|0
1652087510000|2022-05-09 09:11:50|2067.17|2067.17|2067.28|2067.28|2067.28|2067.28|2067.17|2067.17|0
1652087520000|2022-05-09 09:12:00|2067.44|2067.44|2067.79|2067.79|2067.79|2067.79|2067.44|2067.44|0
1652087530000|2022-05-09 09:12:10|2067.91|2067.91|2068.14|2068.14|2068.14|2068.14|2067.91|2067.91|0
1652087550000|2022-05-09 09:12:30|2067.9|2067.9|2067.83|2067.83|2067.9|2067.9|2067.83|2067.83|0
1652087560000|2022-05-09 09:12:40|2067.96|2067.96|2067.96|2067.96|2067.96|2067.96|2067.96|2067.96|0
1652087570000|2022-05-09 09:12:50|2068.03|2068.03|2068.02|2068.02|2068.09|2068.09|2067.95|2067.95|0
1652087580000|2022-05-09 09:13:00|2067.96|2067.96|2068.28|2068.28|2068.28|2068.28|2067.96|2067.96|0
1652087590000|2022-05-09 09:13:10|2068.41|2068.41|2068.84|2068.84|2068.84|2068.84|2068.35|2068.35|0
1652087600000|2022-05-09 09:13:20|2068.96|2068.96|2068.7|2068.7|2068.96|2068.96|2068.7|2068.7|0
1652087610000|2022-05-09 09:13:30|2068.64|2068.64|2068.71|2068.71|2068.71|2068.71|2068.64|2068.64|0
1652087620000|2022-05-09 09:13:40|2068.66|2068.66|2068.6|2068.6|2068.81|2068.81|2068.6|2068.6|0
1652087630000|2022-05-09 09:13:50|2068.68|2068.68|2068.86|2068.86|2068.86|2068.86|2068.68|2068.68|0
1652087640000|2022-05-09 09:14:00|2068.73|2068.73|2068.85|2068.85|2068.85|2068.85|2068.68|2068.68|0
1652087650000|2022-05-09 09:14:10|2068.92|2068.92|2069.12|2069.12|2069.12|2069.12|2068.92|2068.92|0
1652087660000|2022-05-09 09:14:20|2068.99|2068.99|2069.06|2069.06|2069.06|2069.06|2068.92|2068.92|0
1652087670000|2022-05-09 09:14:30|2068.92|2068.92|2068.98|2068.98|2068.98|2068.98|2068.92|2068.92|0
1652087680000|2022-05-09 09:14:40|2068.91|2068.91|2068.84|2068.84|2068.91|2068.91|2068.84|2068.84|0
1652087700000|2022-05-09 09:15:00|2068.94|2068.94|2069.16|2069.16|2069.16|2069.16|2068.9|2068.9|0
1652087710000|2022-05-09 09:15:10|2069|2069|2068.66|2068.66|2069|2069|2068.66|2068.66|0
1652087720000|2022-05-09 09:15:20|2068.79|2068.79|2068.79|2068.79|2068.79|2068.79|2068.72|2068.72|0
1652087730000|2022-05-09 09:15:30|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|0
1652087740000|2022-05-09 09:15:40|2068.88|2068.88|2068.88|2068.88|2068.88|2068.88|2068.88|2068.88|0
1652087750000|2022-05-09 09:15:50|2068.8|2068.8|2068.51|2068.51|2068.8|2068.8|2068.38|2068.38|0
1652087760000|2022-05-09 09:16:00|2068.44|2068.44|2068.51|2068.51|2068.51|2068.51|2068.44|2068.44|0
1652087770000|2022-05-09 09:16:10|2068.44|2068.44|2068.44|2068.44|2068.44|2068.44|2068.44|2068.44|0
1652087780000|2022-05-09 09:16:20|2068.36|2068.36|2068.25|2068.25|2068.36|2068.36|2068.25|2068.25|0
1652087790000|2022-05-09 09:16:30|2068.6|2068.6|2068.56|2068.56|2068.6|2068.6|2068.56|2068.56|0
1652087800000|2022-05-09 09:16:40|2068.41|2068.41|2068.55|2068.55|2068.55|2068.55|2068.41|2068.41|0
1652087810000|2022-05-09 09:16:50|2068.68|2068.68|2068.98|2068.98|2068.98|2068.98|2068.68|2068.68|0
1652087820000|2022-05-09 09:17:00|2069.04|2069.04|2068.89|2068.89|2069.04|2069.04|2068.77|2068.77|0
1652087830000|2022-05-09 09:17:10|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|0
1652087840000|2022-05-09 09:17:20|2068.82|2068.82|2068.55|2068.55|2068.82|2068.82|2068.55|2068.55|0
1652087850000|2022-05-09 09:17:30|2068.42|2068.42|2068.32|2068.32|2068.64|2068.64|2068.32|2068.32|0
1652087860000|2022-05-09 09:17:40|2068.17|2068.17|2068.13|2068.13|2068.32|2068.32|2068.13|2068.13|0
1652087870000|2022-05-09 09:17:50|2068.09|2068.09|2067.7|2067.7|2068.09|2068.09|2067.7|2067.7|0
1652087880000|2022-05-09 09:18:00|2067.67|2067.67|2067.01|2067.01|2067.67|2067.67|2067.01|2067.01|0
1652087890000|2022-05-09 09:18:10|2066.78|2066.78|2066.75|2066.75|2066.91|2066.91|2066.75|2066.75|0
1652087900000|2022-05-09 09:18:20|2066.61|2066.61|2066.61|2066.61|2066.61|2066.61|2066.61|2066.61|0
1652087910000|2022-05-09 09:18:30|2066.53|2066.53|2066.67|2066.67|2066.67|2066.67|2066.49|2066.49|0
1652087920000|2022-05-09 09:18:40|2066.9|2066.9|2066.73|2066.73|2066.9|2066.9|2066.73|2066.73|0
1652087930000|2022-05-09 09:18:50|2067.08|2067.08|2067.24|2067.24|2067.24|2067.24|2067.08|2067.08|0
1652087950000|2022-05-09 09:19:10|2067.41|2067.41|2067.41|2067.41|2067.41|2067.41|2067.41|2067.41|0
1652087960000|2022-05-09 09:19:20|2067.25|2067.25|2067.1|2067.1|2067.25|2067.25|2067.1|2067.1|0
1652087970000|2022-05-09 09:19:30|2066.94|2066.94|2066.86|2066.86|2066.94|2066.94|2066.86|2066.86|0
1652087980000|2022-05-09 09:19:40|2066.72|2066.72|2066.08|2066.08|2066.72|2066.72|2066.08|2066.08|0
1652087990000|2022-05-09 09:19:50|2066.02|2066.02|2065.83|2065.83|2066.02|2066.02|2065.83|2065.83|0
1652088000000|2022-05-09 09:20:00|2065.78|2065.78|2066.18|2066.18|2066.18|2066.18|2065.72|2065.72|0
1652088010000|2022-05-09 09:20:10|2066.34|2066.34|2066.44|2066.44|2066.61|2066.61|2066.34|2066.34|0
1652088020000|2022-05-09 09:20:20|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|0
1652088030000|2022-05-09 09:20:30|2066.39|2066.39|2066.35|2066.35|2066.39|2066.39|2066.28|2066.28|0
1652088040000|2022-05-09 09:20:40|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|0
1652088060000|2022-05-09 09:21:00|2066.32|2066.32|2066.63|2066.63|2066.63|2066.63|2066.32|2066.32|0
1652088070000|2022-05-09 09:21:10|2066.4|2066.4|2066.34|2066.34|2066.4|2066.4|2066.34|2066.34|0
1652088090000|2022-05-09 09:21:30|2066.21|2066.21|2066.03|2066.03|2066.21|2066.21|2066.03|2066.03|0
1652088100000|2022-05-09 09:21:40|2065.9|2065.9|2065.85|2065.85|2065.9|2065.9|2065.85|2065.85|0
1652088110000|2022-05-09 09:21:50|2065.72|2065.72|2065.72|2065.72|2065.72|2065.72|2065.72|2065.72|0
1652088130000|2022-05-09 09:22:10|2065.64|2065.64|2065.64|2065.64|2065.64|2065.64|2065.64|2065.64|0
1652088150000|2022-05-09 09:22:30|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|0
1652088160000|2022-05-09 09:22:40|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|0
1652088180000|2022-05-09 09:23:00|2065.26|2065.26|2064.88|2064.88|2065.26|2065.26|2064.88|2064.88|0
1652088190000|2022-05-09 09:23:10|2064.81|2064.81|2064.44|2064.44|2064.81|2064.81|2064.44|2064.44|0
1652088200000|2022-05-09 09:23:20|2064.31|2064.31|2063.89|2063.89|2064.31|2064.31|2063.89|2063.89|0
1652088210000|2022-05-09 09:23:30|2063.96|2063.96|2063.96|2063.96|2063.96|2063.96|2063.96|2063.96|0
1652088230000|2022-05-09 09:23:50|2063.89|2063.89|2063.89|2063.89|2063.89|2063.89|2063.89|2063.89|0
1652088240000|2022-05-09 09:24:00|2064.01|2064.01|2063.88|2063.88|2064.04|2064.04|2063.82|2063.82|0
1652088250000|2022-05-09 09:24:10|2063.76|2063.76|2063.46|2063.46|2063.76|2063.76|2063.46|2063.46|0
1652088260000|2022-05-09 09:24:20|2063.23|2063.23|2063.11|2063.11|2063.41|2063.41|2063.11|2063.11|0
1652088270000|2022-05-09 09:24:30|2063.04|2063.04|2062.53|2062.53|2063.04|2063.04|2062.53|2062.53|0
1652088280000|2022-05-09 09:24:40|2062.59|2062.59|2062.42|2062.42|2062.59|2062.59|2062.42|2062.42|0
1652088300000|2022-05-09 09:25:00|2062.46|2062.46|2062.26|2062.26|2062.46|2062.46|2062.26|2062.26|0
1652088310000|2022-05-09 09:25:10|2062.42|2062.42|2062.19|2062.19|2062.42|2062.42|2062.19|2062.19|0
1652088320000|2022-05-09 09:25:20|2062.22|2062.22|2062.3|2062.3|2062.3|2062.3|2062.22|2062.22|0
1652088340000|2022-05-09 09:25:40|2062.37|2062.37|2062.37|2062.37|2062.37|2062.37|2062.37|2062.37|0
1652088350000|2022-05-09 09:25:50|2062.69|2062.69|2062.9|2062.9|2063.08|2063.08|2062.69|2062.69|0
1652088360000|2022-05-09 09:26:00|2062.97|2062.97|2062.94|2062.94|2062.97|2062.97|2062.81|2062.81|0
1652088370000|2022-05-09 09:26:10|2063.04|2063.04|2063.04|2063.04|2063.04|2063.04|2063.04|2063.04|0
1652088380000|2022-05-09 09:26:20|2063|2063|2063.06|2063.06|2063.06|2063.06|2063|2063|0
1652088390000|2022-05-09 09:26:30|2062.75|2062.75|2062.75|2062.75|2062.75|2062.75|2062.75|2062.75|0
1652088420000|2022-05-09 09:27:00|2062.68|2062.68|2062.14|2062.14|2062.71|2062.71|2062.14|2062.14|0
1652088430000|2022-05-09 09:27:10|2061.85|2061.85|2061.66|2061.66|2061.85|2061.85|2061.49|2061.49|0
1652088440000|2022-05-09 09:27:20|2061.58|2061.58|2061.66|2061.66|2061.73|2061.73|2061.58|2061.58|0
1652088450000|2022-05-09 09:27:30|2061.58|2061.58|2061.58|2061.58|2061.58|2061.58|2061.58|2061.58|0
1652088460000|2022-05-09 09:27:40|2061.51|2061.51|2061.51|2061.51|2061.51|2061.51|2061.51|2061.51|0
1652088470000|2022-05-09 09:27:50|2061.58|2061.58|2061.28|2061.28|2061.58|2061.58|2061.28|2061.28|0
1652088480000|2022-05-09 09:28:00|2061.32|2061.32|2061.05|2061.05|2061.32|2061.32|2061.05|2061.05|0
1652088490000|2022-05-09 09:28:10|2060.98|2060.98|2060.91|2060.91|2060.98|2060.98|2060.91|2060.91|0
1652088500000|2022-05-09 09:28:20|2060.78|2060.78|2060.51|2060.51|2060.78|2060.78|2060.51|2060.51|0
1652088510000|2022-05-09 09:28:30|2060.45|2060.45|2060.45|2060.45|2060.45|2060.45|2060.45|2060.45|0
1652088520000|2022-05-09 09:28:40|2060.3|2060.3|2060.3|2060.3|2060.3|2060.3|2060.3|2060.3|0
1652088530000|2022-05-09 09:28:50|2060.23|2060.23|2060.3|2060.3|2060.3|2060.3|2060.23|2060.23|0
1652088540000|2022-05-09 09:29:00|2060.23|2060.23|2060.23|2060.23|2060.23|2060.23|2060.23|2060.23|0
1652088550000|2022-05-09 09:29:10|2060.08|2060.08|2060.08|2060.08|2060.08|2060.08|2060.08|2060.08|0
1652088570000|2022-05-09 09:29:30|2059.92|2059.92|2059.78|2059.78|2059.92|2059.92|2059.78|2059.78|0
1652088580000|2022-05-09 09:29:40|2059.7|2059.7|2059.62|2059.62|2059.78|2059.78|2059.62|2059.62|0
1652088590000|2022-05-09 09:29:50|2059.78|2059.78|2059.63|2059.63|2059.78|2059.78|2059.56|2059.56|0
1652088600000|2022-05-09 09:30:00|2059.49|2059.49|2059.53|2059.53|2059.9|2059.9|2059.49|2059.49|0
1652088610000|2022-05-09 09:30:10|2059.64|2059.64|2059.61|2059.61|2059.68|2059.68|2059.54|2059.54|0
1652088620000|2022-05-09 09:30:20|2059.49|2059.49|2059.49|2059.49|2059.49|2059.49|2059.49|2059.49|0
1652088630000|2022-05-09 09:30:30|2059.2|2059.2|2059.38|2059.38|2059.51|2059.51|2058.17|2058.17|0
1652088640000|2022-05-09 09:30:40|2059.44|2059.44|2059.44|2059.44|2059.44|2059.44|2059.44|2059.44|0
1652088660000|2022-05-09 09:31:00|2059.52|2059.52|2059.48|2059.48|2059.52|2059.52|2059.48|2059.48|0
1652088670000|2022-05-09 09:31:10|2059.66|2059.66|2059.83|2059.83|2059.83|2059.83|2059.6|2059.6|0
1652088680000|2022-05-09 09:31:20|2059.99|2059.99|2059.99|2059.99|2059.99|2059.99|2059.99|2059.99|0
1652088690000|2022-05-09 09:31:30|2060.05|2060.05|2059.86|2059.86|2060.05|2060.05|2059.73|2059.73|0
1652088700000|2022-05-09 09:31:40|2059.74|2059.74|2059.81|2059.81|2059.81|2059.81|2059.74|2059.74|0
1652088710000|2022-05-09 09:31:50|2059.88|2059.88|2060.01|2060.01|2060.01|2060.01|2059.88|2059.88|0
1652088720000|2022-05-09 09:32:00|2059.78|2059.78|2059.45|2059.45|2059.86|2059.86|2059.45|2059.45|0
1652088730000|2022-05-09 09:32:10|2059.53|2059.53|2059.53|2059.53|2059.53|2059.53|2059.53|2059.53|0
1652088760000|2022-05-09 09:32:40|2059.57|2059.57|2059.57|2059.57|2059.57|2059.57|2059.57|2059.57|0
1652088770000|2022-05-09 09:32:50|2059.51|2059.51|2059.51|2059.51|2059.51|2059.51|2059.51|2059.51|0
1652088780000|2022-05-09 09:33:00|2059.43|2059.43|2059.55|2059.55|2059.55|2059.55|2059.43|2059.43|0
1652088790000|2022-05-09 09:33:10|2059.68|2059.68|2059.68|2059.68|2059.68|2059.68|2059.68|2059.68|0
1652088830000|2022-05-09 09:33:50|2059.55|2059.55|2059.42|2059.42|2059.55|2059.55|2059.42|2059.42|0
1652088840000|2022-05-09 09:34:00|2059.5|2059.5|2059.37|2059.37|2059.5|2059.5|2059.37|2059.37|0
1652088860000|2022-05-09 09:34:20|2059.29|2059.29|2059.29|2059.29|2059.29|2059.29|2059.29|2059.29|0
1652088900000|2022-05-09 09:35:00|2059.72|2059.72|2059.79|2059.79|2059.79|2059.79|2059.72|2059.72|0
1652088910000|2022-05-09 09:35:10|2059.65|2059.65|2059.65|2059.65|2059.65|2059.65|2059.65|2059.65|0
1652088920000|2022-05-09 09:35:20|2059.9|2059.9|2059.9|2059.9|2059.9|2059.9|2059.9|2059.9|0
1652088930000|2022-05-09 09:35:30|2060.55|2060.55|2060.6|2060.6|2060.6|2060.6|2060.14|2060.14|0
1652088940000|2022-05-09 09:35:40|2060.86|2060.86|2060.71|2060.71|2060.86|2060.86|2060.71|2060.71|0
1652088950000|2022-05-09 09:35:50|2060.36|2060.36|2060|2060|2060.36|2060.36|2060|2060|0
1652088960000|2022-05-09 09:36:00|2060.18|2060.18|2060.28|2060.28|2060.28|2060.28|2060|2060|0
1652088970000|2022-05-09 09:36:10|2060.34|2060.34|2060.47|2060.47|2060.47|2060.47|2060.34|2060.34|0
1652088980000|2022-05-09 09:36:20|2060.76|2060.76|2060.46|2060.46|2060.76|2060.76|2060.38|2060.38|0
1652088990000|2022-05-09 09:36:30|2060.53|2060.53|2060.59|2060.59|2060.59|2060.59|2060.53|2060.53|0
1652089000000|2022-05-09 09:36:40|2060.47|2060.47|2060.31|2060.31|2060.47|2060.47|2060.25|2060.25|0
1652089020000|2022-05-09 09:37:00|2060.24|2060.24|2060.01|2060.01|2060.24|2060.24|2060.01|2060.01|0
1652089040000|2022-05-09 09:37:20|2059.95|2059.95|2060.1|2060.1|2060.1|2060.1|2059.95|2059.95|0
1652089050000|2022-05-09 09:37:30|2060.17|2060.17|2060.17|2060.17|2060.17|2060.17|2060.17|2060.17|0
1652089060000|2022-05-09 09:37:40|2060.1|2060.1|2060.26|2060.26|2060.26|2060.26|2060.1|2060.1|0
1652089070000|2022-05-09 09:37:50|2060.08|2060.08|2060.37|2060.37|2060.43|2060.43|2060.08|2060.08|0
1652089080000|2022-05-09 09:38:00|2060.44|2060.44|2060.51|2060.51|2060.63|2060.63|2060.44|2060.44|0
1652089090000|2022-05-09 09:38:10|2060.67|2060.67|2060.74|2060.74|2060.74|2060.74|2060.67|2060.67|0
1652089100000|2022-05-09 09:38:20|2060.48|2060.48|2060.48|2060.48|2060.48|2060.48|2060.48|2060.48|0
1652089110000|2022-05-09 09:38:30|2060.71|2060.71|2060.6|2060.6|2060.71|2060.71|2060.6|2060.6|0
1652089120000|2022-05-09 09:38:40|2060.45|2060.45|2060.45|2060.45|2060.45|2060.45|2060.45|2060.45|0
1652089140000|2022-05-09 09:39:00|2060.74|2060.74|2060.74|2060.74|2060.74|2060.74|2060.74|2060.74|0
1652089150000|2022-05-09 09:39:10|2060.59|2060.59|2060.51|2060.51|2060.59|2060.59|2060.51|2060.51|0
1652089160000|2022-05-09 09:39:20|2060.38|2060.38|2060.38|2060.38|2060.38|2060.38|2060.38|2060.38|0
1652089180000|2022-05-09 09:39:40|2060.22|2060.22|2060.08|2060.08|2060.22|2060.22|2060.08|2060.08|0
1652089190000|2022-05-09 09:39:50|2060.14|2060.14|2060.02|2060.02|2060.14|2060.14|2060.02|2060.02|0
1652089200000|2022-05-09 09:40:00|2060.05|2060.05|2059.68|2059.68|2060.05|2060.05|2059.68|2059.68|0
1652089210000|2022-05-09 09:40:10|2059.71|2059.71|2059.74|2059.74|2059.81|2059.81|2059.71|2059.71|0
1652089220000|2022-05-09 09:40:20|2059.58|2059.58|2059.86|2059.86|2059.86|2059.86|2059.58|2059.58|0
1652089230000|2022-05-09 09:40:30|2059.93|2059.93|2059.93|2059.93|2059.93|2059.93|2059.86|2059.86|0
1652089240000|2022-05-09 09:40:40|2059.85|2059.85|2059.43|2059.43|2059.85|2059.85|2059.43|2059.43|0
1652089250000|2022-05-09 09:40:50|2059.36|2059.36|2059.34|2059.34|2059.36|2059.36|2059.21|2059.21|0
1652089260000|2022-05-09 09:41:00|2059.21|2059.21|2059.8|2059.8|2059.8|2059.8|2059.21|2059.21|0
1652089270000|2022-05-09 09:41:10|2059.73|2059.73|2059.73|2059.73|2059.73|2059.73|2059.73|2059.73|0
1652089300000|2022-05-09 09:41:40|2060.16|2060.16|2059.88|2059.88|2060.16|2060.16|2059.88|2059.88|0
1652089310000|2022-05-09 09:41:50|2059.82|2059.82|2060.08|2060.08|2060.08|2060.08|2059.76|2059.76|0
1652089320000|2022-05-09 09:42:00|2060.24|2060.24|2060.24|2060.24|2060.24|2060.24|2060.24|2060.24|0
1652089330000|2022-05-09 09:42:10|2060.4|2060.4|2060.57|2060.57|2060.57|2060.57|2060.4|2060.4|0
1652089340000|2022-05-09 09:42:20|2060.41|2060.41|2060.41|2060.41|2060.41|2060.41|2060.41|2060.41|0
1652089350000|2022-05-09 09:42:30|2060.25|2060.25|2060.49|2060.49|2060.49|2060.49|2060.09|2060.09|0
1652089360000|2022-05-09 09:42:40|2060.57|2060.57|2060.95|2060.95|2060.95|2060.95|2060.57|2060.57|0
1652089370000|2022-05-09 09:42:50|2061.19|2061.19|2061.13|2061.13|2061.19|2061.19|2061.13|2061.13|0
1652089380000|2022-05-09 09:43:00|2061.29|2061.29|2061.78|2061.78|2061.78|2061.78|2061.29|2061.29|0
1652089390000|2022-05-09 09:43:10|2061.97|2061.97|2062.32|2062.32|2062.32|2062.32|2061.97|2061.97|0
1652089420000|2022-05-09 09:43:40|2062.38|2062.38|2062.38|2062.38|2062.38|2062.38|2062.38|2062.38|0
1652089430000|2022-05-09 09:43:50|2062.44|2062.44|2062.58|2062.58|2062.58|2062.58|2062.44|2062.44|0
1652089440000|2022-05-09 09:44:00|2062.74|2062.74|2062.76|2062.76|2062.76|2062.76|2062.67|2062.67|0
1652089460000|2022-05-09 09:44:20|2062.68|2062.68|2062.68|2062.68|2062.68|2062.68|2062.68|2062.68|0
1652089480000|2022-05-09 09:44:40|2062.75|2062.75|2062.9|2062.9|2062.9|2062.9|2062.75|2062.75|0
1652089490000|2022-05-09 09:44:50|2062.77|2062.77|2063.06|2063.06|2063.06|2063.06|2062.64|2062.64|0
1652089500000|2022-05-09 09:45:00|2063.09|2063.09|2063.09|2063.09|2063.09|2063.09|2063.09|2063.09|0
1652089510000|2022-05-09 09:45:10|2063.41|2063.41|2062.96|2062.96|2063.41|2063.41|2062.83|2062.83|0
1652089520000|2022-05-09 09:45:20|2063.12|2063.12|2062.99|2062.99|2063.12|2063.12|2062.99|2062.99|0
1652089530000|2022-05-09 09:45:30|2063.17|2063.17|2063.11|2063.11|2063.17|2063.17|2063.11|2063.11|0
1652089540000|2022-05-09 09:45:40|2062.95|2062.95|2063.54|2063.54|2063.67|2063.67|2062.95|2062.95|0
1652089550000|2022-05-09 09:45:50|2063.41|2063.41|2063.25|2063.25|2063.47|2063.47|2063.25|2063.25|0
1652089560000|2022-05-09 09:46:00|2063.17|2063.17|2062.85|2062.85|2063.17|2063.17|2062.85|2062.85|0
1652089580000|2022-05-09 09:46:20|2062.78|2062.78|2062.94|2062.94|2062.94|2062.94|2062.78|2062.78|0
1652089590000|2022-05-09 09:46:30|2063.23|2063.23|2063.15|2063.15|2063.23|2063.23|2063.15|2063.15|0
1652089610000|2022-05-09 09:46:50|2063.02|2063.02|2063.02|2063.02|2063.02|2063.02|2063.02|2063.02|0
1652089620000|2022-05-09 09:47:00|2063.18|2063.18|2062.9|2062.9|2063.18|2063.18|2062.9|2062.9|0
1652089630000|2022-05-09 09:47:10|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|0
1652089640000|2022-05-09 09:47:20|2062.75|2062.75|2062.5|2062.5|2062.75|2062.75|2062.44|2062.44|0
1652089660000|2022-05-09 09:47:40|2062.66|2062.66|2062.4|2062.4|2062.66|2062.66|2062.4|2062.4|0
1652089670000|2022-05-09 09:47:50|2062.46|2062.46|2062.46|2062.46|2062.46|2062.46|2062.46|2062.46|0
1652089700000|2022-05-09 09:48:20|2062.39|2062.39|2062.45|2062.45|2062.56|2062.56|2062.39|2062.39|0
1652089710000|2022-05-09 09:48:30|2062.29|2062.29|2062.22|2062.22|2062.29|2062.29|2062.22|2062.22|0
1652089720000|2022-05-09 09:48:40|2062.38|2062.38|2062.38|2062.38|2062.38|2062.38|2062.38|2062.38|0
1652089730000|2022-05-09 09:48:50|2062.5|2062.5|2062.73|2062.73|2062.73|2062.73|2062.5|2062.5|0
1652089760000|2022-05-09 09:49:20|2062.6|2062.6|2062.35|2062.35|2062.6|2062.6|2062.35|2062.35|0
1652089770000|2022-05-09 09:49:30|2062.28|2062.28|2062.02|2062.02|2062.28|2062.28|2062.02|2062.02|0
1652089790000|2022-05-09 09:49:50|2061.86|2061.86|2061.71|2061.71|2061.86|2061.86|2061.71|2061.71|0
1652089810000|2022-05-09 09:50:10|2061.54|2061.54|2061.61|2061.61|2061.61|2061.61|2061.41|2061.41|0
1652089820000|2022-05-09 09:50:20|2061.77|2061.77|2062|2062|2062|2062|2061.61|2061.61|0
1652089830000|2022-05-09 09:50:30|2061.87|2061.87|2061.87|2061.87|2061.87|2061.87|2061.87|2061.87|0
1652089850000|2022-05-09 09:50:50|2061.97|2061.97|2062.08|2062.08|2062.08|2062.08|2061.97|2061.97|0
1652089860000|2022-05-09 09:51:00|2062.15|2062.15|2062.54|2062.54|2062.54|2062.54|2062.15|2062.15|0
1652089870000|2022-05-09 09:51:10|2062.69|2062.69|2062.73|2062.73|2062.73|2062.73|2062.69|2062.69|0
1652089880000|2022-05-09 09:51:20|2062.79|2062.79|2062.79|2062.79|2062.79|2062.79|2062.79|2062.79|0
1652089890000|2022-05-09 09:51:30|2062.74|2062.74|2062.74|2062.74|2062.79|2062.79|2062.68|2062.68|0
1652089900000|2022-05-09 09:51:40|2062.68|2062.68|2062.91|2062.91|2062.91|2062.91|2062.68|2062.68|0
1652089910000|2022-05-09 09:51:50|2063.29|2063.29|2063.54|2063.54|2064.09|2064.09|2063.29|2063.29|0
1652089920000|2022-05-09 09:52:00|2063.41|2063.41|2063.41|2063.41|2063.41|2063.41|2063.41|2063.41|0
1652089930000|2022-05-09 09:52:10|2063.57|2063.57|2063.66|2063.66|2063.66|2063.66|2063.57|2063.57|0
1652089940000|2022-05-09 09:52:20|2063.73|2063.73|2063.73|2063.73|2063.73|2063.73|2063.73|2063.73|0
1652089950000|2022-05-09 09:52:30|2063.76|2063.76|2063.97|2063.97|2063.97|2063.97|2063.76|2063.76|0
1652089960000|2022-05-09 09:52:40|2063.94|2063.94|2063.94|2063.94|2063.94|2063.94|2063.94|2063.94|0
1652089980000|2022-05-09 09:53:00|2064.04|2064.04|2064.61|2064.61|2064.61|2064.61|2064.04|2064.04|0
1652089990000|2022-05-09 09:53:10|2064.55|2064.55|2064.55|2064.55|2064.55|2064.55|2064.55|2064.55|0
1652090000000|2022-05-09 09:53:20|2064.73|2064.73|2064.92|2064.92|2064.92|2064.92|2064.67|2064.67|0
1652090010000|2022-05-09 09:53:30|2064.84|2064.84|2064.84|2064.84|2064.84|2064.84|2064.84|2064.84|0
1652090020000|2022-05-09 09:53:40|2064.76|2064.76|2065.75|2065.75|2065.75|2065.75|2064.76|2064.76|0
1652090030000|2022-05-09 09:53:50|2066.45|2066.45|2066.51|2066.51|2066.51|2066.51|2066.45|2066.45|0
1652090050000|2022-05-09 09:54:10|2066.43|2066.43|2066.43|2066.43|2066.43|2066.43|2066.43|2066.43|0
1652090060000|2022-05-09 09:54:20|2066.47|2066.47|2066.02|2066.02|2066.47|2066.47|2066.02|2066.02|0
1652090070000|2022-05-09 09:54:30|2066.08|2066.08|2066.35|2066.35|2066.35|2066.35|2066.08|2066.08|0
1652090080000|2022-05-09 09:54:40|2066.41|2066.41|2065.9|2065.9|2066.54|2066.54|2065.9|2065.9|0
1652090090000|2022-05-09 09:54:50|2065.76|2065.76|2066.28|2066.28|2066.28|2066.28|2065.76|2065.76|0
1652090100000|2022-05-09 09:55:00|2066.46|2066.46|2066.69|2066.69|2066.69|2066.69|2066.34|2066.34|0
1652090110000|2022-05-09 09:55:10|2066.72|2066.72|2066.88|2066.88|2066.88|2066.88|2066.72|2066.72|0
1652090120000|2022-05-09 09:55:20|2066.77|2066.77|2066.81|2066.81|2066.81|2066.81|2066.77|2066.77|0
1652090140000|2022-05-09 09:55:40|2066.89|2066.89|2066.93|2066.93|2066.93|2066.93|2066.89|2066.89|0
1652090150000|2022-05-09 09:55:50|2066.81|2066.81|2066.65|2066.65|2066.81|2066.81|2066.65|2066.65|0
1652090160000|2022-05-09 09:56:00|2066.57|2066.57|2066.42|2066.42|2066.57|2066.57|2066.42|2066.42|0
1652090200000|2022-05-09 09:56:40|2066.49|2066.49|2066.79|2066.79|2066.79|2066.79|2066.49|2066.49|0
1652090210000|2022-05-09 09:56:50|2066.67|2066.67|2066.73|2066.73|2066.79|2066.79|2066.67|2066.67|0
1652090220000|2022-05-09 09:57:00|2067.56|2067.56|2067.34|2067.34|2067.64|2067.64|2067.34|2067.34|0
1652090230000|2022-05-09 09:57:10|2067.26|2067.26|2066.3|2066.3|2067.47|2067.47|2066.3|2066.3|0
1652090240000|2022-05-09 09:57:20|2066.46|2066.46|2066.46|2066.46|2066.46|2066.46|2066.46|2066.46|0
1652090250000|2022-05-09 09:57:30|2066.63|2066.63|2066.73|2066.73|2066.73|2066.73|2066.63|2066.63|0
1652090260000|2022-05-09 09:57:40|2066.93|2066.93|2067|2067|2067|2067|2066.93|2066.93|0
1652090270000|2022-05-09 09:57:50|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|0
1652090280000|2022-05-09 09:58:00|2066.91|2066.91|2066.91|2066.91|2066.91|2066.91|2066.91|2066.91|0
1652090290000|2022-05-09 09:58:10|2067.03|2067.03|2068.61|2068.61|2068.61|2068.61|2067.03|2067.03|0
1652090300000|2022-05-09 09:58:20|2068.89|2068.89|2068.75|2068.75|2068.89|2068.89|2068.75|2068.75|0
1652090310000|2022-05-09 09:58:30|2068.84|2068.84|2068.97|2068.97|2068.97|2068.97|2068.84|2068.84|0
1652090320000|2022-05-09 09:58:40|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|0
1652090330000|2022-05-09 09:58:50|2069.19|2069.19|2069.19|2069.19|2069.35|2069.35|2069.19|2069.19|0
1652090340000|2022-05-09 09:59:00|2069.24|2069.24|2069.37|2069.37|2069.37|2069.37|2069.24|2069.24|0
1652090350000|2022-05-09 09:59:10|2069.43|2069.43|2069.43|2069.43|2069.43|2069.43|2069.43|2069.43|0
1652090360000|2022-05-09 09:59:20|2069.37|2069.37|2069.43|2069.43|2069.43|2069.43|2069.37|2069.37|0
1652090370000|2022-05-09 09:59:30|2069.55|2069.55|2069.55|2069.55|2069.55|2069.55|2069.55|2069.55|0
1652090380000|2022-05-09 09:59:40|2069.71|2069.71|2069.77|2069.77|2069.85|2069.85|2069.55|2069.55|0
1652090390000|2022-05-09 09:59:50|2069.83|2069.83|2070.41|2070.41|2070.41|2070.41|2069.83|2069.83|0
1652090400000|2022-05-09 10:00:00|2070.47|2070.47|2070.54|2070.54|2070.54|2070.54|2070.47|2070.47|0
1652090410000|2022-05-09 10:00:10|2070.47|2070.47|2070.8|2070.8|2070.8|2070.8|2070.47|2070.47|0
1652090420000|2022-05-09 10:00:20|2070.88|2070.88|2070.88|2070.88|2070.88|2070.88|2070.88|2070.88|0
1652090430000|2022-05-09 10:00:30|2070.81|2070.81|2070.53|2070.53|2070.81|2070.81|2070.53|2070.53|0
1652090440000|2022-05-09 10:00:40|2070.61|2070.61|2070.61|2070.61|2070.61|2070.61|2070.61|2070.61|0
1652090460000|2022-05-09 10:01:00|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|0
1652090480000|2022-05-09 10:01:20|2070.62|2070.62|2070.62|2070.62|2070.62|2070.62|2070.62|2070.62|0
1652090490000|2022-05-09 10:01:30|2070.56|2070.56|2070.56|2070.56|2070.56|2070.56|2070.56|2070.56|0
1652090500000|2022-05-09 10:01:40|2070.4|2070.4|2070.43|2070.43|2070.72|2070.72|2070.4|2070.4|0
1652090520000|2022-05-09 10:02:00|2070.31|2070.31|2070.31|2070.31|2070.31|2070.31|2070.31|2070.31|0
1652090530000|2022-05-09 10:02:10|2070.37|2070.37|2070.37|2070.37|2070.37|2070.37|2070.37|2070.37|0
1652090570000|2022-05-09 10:02:50|2070.5|2070.5|2070.65|2070.65|2070.65|2070.65|2070.5|2070.5|0
1652090580000|2022-05-09 10:03:00|2070.78|2070.78|2071.27|2071.27|2071.34|2071.34|2070.78|2070.78|0
1652090610000|2022-05-09 10:03:30|2071.19|2071.19|2071.08|2071.08|2071.19|2071.19|2071.08|2071.08|0
1652090620000|2022-05-09 10:03:40|2071.52|2071.52|2071.52|2071.52|2071.52|2071.52|2071.52|2071.52|0
1652090630000|2022-05-09 10:03:50|2071.76|2071.76|2071.94|2071.94|2071.94|2071.94|2071.76|2071.76|0
1652090640000|2022-05-09 10:04:00|2071.87|2071.87|2071.87|2071.87|2071.87|2071.87|2071.87|2071.87|0
1652090660000|2022-05-09 10:04:20|2071.82|2071.82|2071.82|2071.82|2071.82|2071.82|2071.82|2071.82|0
1652090680000|2022-05-09 10:04:40|2071.85|2071.85|2072.31|2072.31|2072.31|2072.31|2071.85|2071.85|0
1652090690000|2022-05-09 10:04:50|2072.47|2072.47|2072.88|2072.88|2072.88|2072.88|2072.47|2072.47|0
1652090700000|2022-05-09 10:05:00|2073.14|2073.14|2073.14|2073.14|2073.14|2073.14|2073.14|2073.14|0
1652090710000|2022-05-09 10:05:10|2072.88|2072.88|2072.88|2072.88|2072.88|2072.88|2072.88|2072.88|0
1652090720000|2022-05-09 10:05:20|2073.04|2073.04|2073.19|2073.19|2073.19|2073.19|2073.04|2073.04|0
1652090730000|2022-05-09 10:05:30|2073.25|2073.25|2073.25|2073.25|2073.25|2073.25|2073.25|2073.25|0
1652090740000|2022-05-09 10:05:40|2073.33|2073.33|2073.33|2073.33|2073.33|2073.33|2073.33|2073.33|0
1652090750000|2022-05-09 10:05:50|2073.46|2073.46|2073.6|2073.6|2073.6|2073.6|2073.46|2073.46|0
1652090760000|2022-05-09 10:06:00|2073.73|2073.73|2073.83|2073.83|2073.83|2073.83|2073.73|2073.73|0
1652090770000|2022-05-09 10:06:10|2073.7|2073.7|2073.78|2073.78|2073.78|2073.78|2073.7|2073.7|0
1652090780000|2022-05-09 10:06:20|2073.9|2073.9|2073.94|2073.94|2073.94|2073.94|2073.9|2073.9|0
1652090800000|2022-05-09 10:06:40|2073.88|2073.88|2073.68|2073.68|2073.88|2073.88|2073.68|2073.68|0
1652090810000|2022-05-09 10:06:50|2073.64|2073.64|2073.76|2073.76|2073.82|2073.82|2073.64|2073.64|0
1652090820000|2022-05-09 10:07:00|2073.85|2073.85|2073.63|2073.63|2073.85|2073.85|2073.63|2073.63|0
1652090830000|2022-05-09 10:07:10|2073.56|2073.56|2073.23|2073.23|2073.56|2073.56|2073.23|2073.23|0
1652090860000|2022-05-09 10:07:40|2073.3|2073.3|2073.3|2073.3|2073.3|2073.3|2073.3|2073.3|0
1652090870000|2022-05-09 10:07:50|2073.2|2073.2|2073.38|2073.38|2073.38|2073.38|2073.2|2073.2|0
1652090880000|2022-05-09 10:08:00|2073.53|2073.53|2073.69|2073.69|2073.69|2073.69|2073.51|2073.51|0
1652090890000|2022-05-09 10:08:10|2073.62|2073.62|2073.32|2073.32|2073.62|2073.62|2073.32|2073.32|0
1652090910000|2022-05-09 10:08:30|2073.39|2073.39|2073.47|2073.47|2073.47|2073.47|2073.39|2073.39|0
1652090920000|2022-05-09 10:08:40|2073.35|2073.35|2073.35|2073.35|2073.35|2073.35|2073.35|2073.35|0
1652090930000|2022-05-09 10:08:50|2073.19|2073.19|2073.24|2073.24|2073.43|2073.43|2073.08|2073.08|0
1652090940000|2022-05-09 10:09:00|2073.32|2073.32|2073.76|2073.76|2073.76|2073.76|2073.19|2073.19|0
1652090950000|2022-05-09 10:09:10|2073.82|2073.82|2073.92|2073.92|2073.92|2073.92|2073.76|2073.76|0
1652090960000|2022-05-09 10:09:20|2073.96|2073.96|2074.11|2074.11|2074.11|2074.11|2073.96|2073.96|0
1652090980000|2022-05-09 10:09:40|2074.24|2074.24|2074.24|2074.24|2074.24|2074.24|2074.24|2074.24|0
1652090990000|2022-05-09 10:09:50|2074.37|2074.37|2074.37|2074.37|2074.37|2074.37|2074.37|2074.37|0
1652091010000|2022-05-09 10:10:10|2074.24|2074.24|2074.4|2074.4|2074.4|2074.4|2074.24|2074.24|0
1652091020000|2022-05-09 10:10:20|2074.46|2074.46|2074.35|2074.35|2074.46|2074.46|2074.35|2074.35|0
1652091030000|2022-05-09 10:10:30|2074.42|2074.42|2074.42|2074.42|2074.42|2074.42|2074.42|2074.42|0
1652091040000|2022-05-09 10:10:40|2074.21|2074.21|2074.07|2074.07|2074.21|2074.21|2074.07|2074.07|0
1652091050000|2022-05-09 10:10:50|2073.99|2073.99|2073.99|2073.99|2073.99|2073.99|2073.99|2073.99|0
1652091060000|2022-05-09 10:11:00|2074.12|2074.12|2074.44|2074.44|2074.44|2074.44|2074.12|2074.12|0
1652091070000|2022-05-09 10:11:10|2074.64|2074.64|2074.64|2074.64|2074.64|2074.64|2074.64|2074.64|0
1652091080000|2022-05-09 10:11:20|2074.77|2074.77|2074.77|2074.77|2074.77|2074.77|2074.77|2074.77|0
1652091100000|2022-05-09 10:11:40|2074.89|2074.89|2074.83|2074.83|2074.89|2074.89|2074.83|2074.83|0
1652091110000|2022-05-09 10:11:50|2074.7|2074.7|2074.38|2074.38|2074.7|2074.7|2074.38|2074.38|0
1652091120000|2022-05-09 10:12:00|2074.31|2074.31|2074.31|2074.31|2074.31|2074.31|2074.31|2074.31|0
1652091130000|2022-05-09 10:12:10|2074.2|2074.2|2074.14|2074.14|2074.2|2074.2|2074.14|2074.14|0
1652091140000|2022-05-09 10:12:20|2074.22|2074.22|2073.71|2073.71|2074.22|2074.22|2073.71|2073.71|0
1652091150000|2022-05-09 10:12:30|2073.55|2073.55|2073.39|2073.39|2073.55|2073.55|2073.39|2073.39|0
1652091160000|2022-05-09 10:12:40|2073.34|2073.34|2073.22|2073.22|2073.34|2073.34|2073.22|2073.22|0
1652091190000|2022-05-09 10:13:10|2073.35|2073.35|2073.35|2073.35|2073.35|2073.35|2073.35|2073.35|0
1652091200000|2022-05-09 10:13:20|2073.21|2073.21|2073.26|2073.26|2073.26|2073.26|2073.21|2073.21|0
1652091230000|2022-05-09 10:13:50|2073.12|2073.12|2072.82|2072.82|2073.12|2073.12|2072.71|2072.71|0
1652091240000|2022-05-09 10:14:00|2072.85|2072.85|2072.97|2072.97|2072.97|2072.97|2072.85|2072.85|0
1652091260000|2022-05-09 10:14:20|2072.91|2072.91|2072.91|2072.91|2072.91|2072.91|2072.91|2072.91|0
1652091280000|2022-05-09 10:14:40|2072.78|2072.78|2072.78|2072.78|2072.78|2072.78|2072.78|2072.78|0
1652091300000|2022-05-09 10:15:00|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|0
1652091320000|2022-05-09 10:15:20|2072.67|2072.67|2072.67|2072.67|2072.67|2072.67|2072.67|2072.67|0
1652091330000|2022-05-09 10:15:30|2072.72|2072.72|2072.78|2072.78|2072.78|2072.78|2072.67|2072.67|0
1652091350000|2022-05-09 10:15:50|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|0
1652091370000|2022-05-09 10:16:10|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|0
1652091380000|2022-05-09 10:16:20|2072.6|2072.6|2072.44|2072.44|2072.6|2072.6|2072.19|2072.19|0
1652091390000|2022-05-09 10:16:30|2072.34|2072.34|2071.86|2071.86|2072.34|2072.34|2071.86|2071.86|0
1652091400000|2022-05-09 10:16:40|2071.66|2071.66|2071.72|2071.72|2071.72|2071.72|2071.66|2071.66|0
1652091420000|2022-05-09 10:17:00|2071.75|2071.75|2071.75|2071.75|2071.75|2071.75|2071.75|2071.75|0
1652091440000|2022-05-09 10:17:20|2071.68|2071.68|2071.68|2071.68|2071.68|2071.68|2071.68|2071.68|0
1652091490000|2022-05-09 10:18:10|2071.8|2071.8|2071.68|2071.68|2071.8|2071.8|2071.68|2071.68|0
1652091500000|2022-05-09 10:18:20|2071.47|2071.47|2071.47|2071.47|2071.47|2071.47|2071.47|2071.47|0
1652091510000|2022-05-09 10:18:30|2071.59|2071.59|2071.7|2071.7|2071.7|2071.7|2071.59|2071.59|0
1652091520000|2022-05-09 10:18:40|2071.64|2071.64|2071.76|2071.76|2071.76|2071.76|2071.64|2071.64|0
1652091540000|2022-05-09 10:19:00|2071.82|2071.82|2071.75|2071.75|2071.82|2071.82|2071.75|2071.75|0
1652091550000|2022-05-09 10:19:10|2071.68|2071.68|2071.68|2071.68|2071.68|2071.68|2071.68|2071.68|0
1652091570000|2022-05-09 10:19:30|2071.75|2071.75|2071.59|2071.59|2071.75|2071.75|2071.59|2071.59|0
1652091590000|2022-05-09 10:19:50|2071.74|2071.74|2071.8|2071.8|2071.8|2071.8|2071.74|2071.74|0
1652091610000|2022-05-09 10:20:10|2071.73|2071.73|2071.73|2071.73|2071.73|2071.73|2071.73|2071.73|0
1652091630000|2022-05-09 10:20:30|2071.58|2071.58|2071.58|2071.58|2071.58|2071.58|2071.58|2071.58|0
1652091640000|2022-05-09 10:20:40|2071.65|2071.65|2071.59|2071.59|2071.65|2071.65|2071.59|2071.59|0
1652091650000|2022-05-09 10:20:50|2071.63|2071.63|2071.77|2071.77|2071.77|2071.77|2071.63|2071.63|0
1652091660000|2022-05-09 10:21:00|2071.81|2071.81|2071.85|2071.85|2071.91|2071.91|2071.81|2071.81|0
1652091710000|2022-05-09 10:21:50|2071.92|2071.92|2071.89|2071.89|2071.92|2071.92|2071.89|2071.89|0
1652091730000|2022-05-09 10:22:10|2072.01|2072.01|2072.07|2072.07|2072.07|2072.07|2072.01|2072.01|0
1652091740000|2022-05-09 10:22:20|2072.14|2072.14|2072.18|2072.18|2072.18|2072.18|2072.14|2072.14|0
1652091750000|2022-05-09 10:22:30|2072.02|2072.02|2072.13|2072.13|2072.19|2072.19|2072.02|2072.02|0
1652091760000|2022-05-09 10:22:40|2071.98|2071.98|2071.98|2071.98|2071.98|2071.98|2071.98|2071.98|0
1652091770000|2022-05-09 10:22:50|2072.05|2072.05|2072.11|2072.11|2072.11|2072.11|2072.05|2072.05|0
1652091780000|2022-05-09 10:23:00|2072.18|2072.18|2072.18|2072.18|2072.22|2072.22|2072.18|2072.18|0
1652091790000|2022-05-09 10:23:10|2072.14|2072.14|2072.39|2072.39|2072.39|2072.39|2072.14|2072.14|0
1652091800000|2022-05-09 10:23:20|2072.51|2072.51|2072.58|2072.58|2072.58|2072.58|2072.51|2072.51|0
1652091810000|2022-05-09 10:23:30|2072.64|2072.64|2072.59|2072.59|2072.91|2072.91|2072.59|2072.59|0
1652091820000|2022-05-09 10:23:40|2072.45|2072.45|2072.13|2072.13|2072.45|2072.45|2072.13|2072.13|0
1652091840000|2022-05-09 10:24:00|2071.88|2071.88|2071.41|2071.41|2071.93|2071.93|2071.25|2071.25|0
1652091850000|2022-05-09 10:24:10|2071.28|2071.28|2071.09|2071.09|2071.28|2071.28|2071.09|2071.09|0
1652091860000|2022-05-09 10:24:20|2071.03|2071.03|2071.09|2071.09|2071.09|2071.09|2071.03|2071.03|0
1652091870000|2022-05-09 10:24:30|2071.03|2071.03|2071.51|2071.51|2071.51|2071.51|2071.03|2071.03|0
1652091880000|2022-05-09 10:24:40|2071.57|2071.57|2071.57|2071.57|2071.57|2071.57|2071.57|2071.57|0
1652091890000|2022-05-09 10:24:50|2071.64|2071.64|2071.64|2071.64|2071.64|2071.64|2071.64|2071.64|0
1652091900000|2022-05-09 10:25:00|2071.46|2071.46|2071.43|2071.43|2071.46|2071.46|2071.35|2071.35|0
1652091910000|2022-05-09 10:25:10|2071.17|2071.17|2071.33|2071.33|2071.33|2071.33|2071.17|2071.17|0
1652091920000|2022-05-09 10:25:20|2071.44|2071.44|2071.52|2071.52|2071.52|2071.52|2071.44|2071.44|0
1652091930000|2022-05-09 10:25:30|2071.55|2071.55|2071.69|2071.69|2071.75|2071.75|2071.55|2071.55|0
1652091950000|2022-05-09 10:25:50|2071.72|2071.72|2071.5|2071.5|2071.76|2071.76|2071.5|2071.5|0
1652091960000|2022-05-09 10:26:00|2071.57|2071.57|2071.77|2071.77|2071.77|2071.77|2071.57|2071.57|0
1652091970000|2022-05-09 10:26:10|2071.65|2071.65|2071.57|2071.57|2071.65|2071.65|2071.57|2071.57|0
1652091980000|2022-05-09 10:26:20|2071.64|2071.64|2071.64|2071.64|2071.64|2071.64|2071.64|2071.64|0
1652091990000|2022-05-09 10:26:30|2071.68|2071.68|2071.26|2071.26|2071.68|2071.68|2071.2|2071.2|0
1652092010000|2022-05-09 10:26:50|2071.22|2071.22|2071.39|2071.39|2071.39|2071.39|2071.22|2071.22|0
1652092020000|2022-05-09 10:27:00|2071.24|2071.24|2070.82|2070.82|2071.24|2071.24|2070.82|2070.82|0
1652092040000|2022-05-09 10:27:20|2070.59|2070.59|2070.56|2070.56|2070.59|2070.59|2070.56|2070.56|0
1652092050000|2022-05-09 10:27:30|2070.49|2070.49|2070.18|2070.18|2070.49|2070.49|2070.18|2070.18|0
1652092070000|2022-05-09 10:27:50|2069.92|2069.92|2069.65|2069.65|2069.92|2069.92|2069.65|2069.65|0
1652092080000|2022-05-09 10:28:00|2069.48|2069.48|2069.08|2069.08|2069.48|2069.48|2069.08|2069.08|0
1652092090000|2022-05-09 10:28:10|2069.38|2069.38|2068.99|2068.99|2069.44|2069.44|2068.99|2068.99|0
1652092100000|2022-05-09 10:28:20|2068.87|2068.87|2068.83|2068.83|2068.87|2068.87|2068.83|2068.83|0
1652092110000|2022-05-09 10:28:30|2068.77|2068.77|2068.69|2068.69|2068.77|2068.77|2068.61|2068.61|0
1652092120000|2022-05-09 10:28:40|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|0
1652092150000|2022-05-09 10:29:10|2068.89|2068.89|2068.87|2068.87|2068.89|2068.89|2068.77|2068.77|0
1652092170000|2022-05-09 10:29:30|2068.61|2068.61|2068.73|2068.73|2068.73|2068.73|2068.61|2068.61|0
1652092180000|2022-05-09 10:29:40|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|0
1652092200000|2022-05-09 10:30:00|2068.44|2068.44|2067.94|2067.94|2068.44|2068.44|2067.87|2067.87|0
1652092210000|2022-05-09 10:30:10|2067.78|2067.78|2067.55|2067.55|2067.78|2067.78|2067.55|2067.55|0
1652092220000|2022-05-09 10:30:20|2067.48|2067.48|2067.3|2067.3|2067.48|2067.48|2067.3|2067.3|0
1652092230000|2022-05-09 10:30:30|2067.17|2067.17|2067.29|2067.29|2067.29|2067.29|2067.17|2067.17|0
1652092240000|2022-05-09 10:30:40|2066.77|2066.77|2066.47|2066.47|2066.77|2066.77|2066.47|2066.47|0
1652092250000|2022-05-09 10:30:50|2066.31|2066.31|2066.31|2066.31|2066.31|2066.31|2066.31|2066.31|0
1652092260000|2022-05-09 10:31:00|2066.24|2066.24|2065.82|2065.82|2066.24|2066.24|2065.82|2065.82|0
1652092270000|2022-05-09 10:31:10|2065.76|2065.76|2065.58|2065.58|2065.76|2065.76|2065.58|2065.58|0
1652092280000|2022-05-09 10:31:20|2065.4|2065.4|2064.84|2064.84|2065.4|2065.4|2064.84|2064.84|0
1652092290000|2022-05-09 10:31:30|2064.77|2064.77|2065.27|2065.27|2065.27|2065.27|2064.67|2064.67|0
1652092320000|2022-05-09 10:32:00|2065.44|2065.44|2065.8|2065.8|2065.8|2065.8|2065.39|2065.39|0
1652092330000|2022-05-09 10:32:10|2065.87|2065.87|2065.99|2065.99|2065.99|2065.99|2065.87|2065.87|0
1652092340000|2022-05-09 10:32:20|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|0
1652092360000|2022-05-09 10:32:40|2065.84|2065.84|2065.84|2065.84|2065.84|2065.84|2065.84|2065.84|0
1652092370000|2022-05-09 10:32:50|2066.16|2066.16|2066.01|2066.01|2066.16|2066.16|2066.01|2066.01|0
1652092380000|2022-05-09 10:33:00|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|0
1652092390000|2022-05-09 10:33:10|2065.78|2065.78|2065.81|2065.81|2065.93|2065.93|2065.78|2065.78|0
1652092400000|2022-05-09 10:33:20|2065.85|2065.85|2065.62|2065.62|2065.85|2065.85|2065.62|2065.62|0
1652092410000|2022-05-09 10:33:30|2065.49|2065.49|2065.64|2065.64|2065.64|2065.64|2065.34|2065.34|0
1652092420000|2022-05-09 10:33:40|2065.72|2065.72|2065.86|2065.86|2065.86|2065.86|2065.72|2065.72|0
1652092440000|2022-05-09 10:34:00|2065.93|2065.93|2065.7|2065.7|2065.93|2065.93|2065.7|2065.7|0
1652092450000|2022-05-09 10:34:10|2065.58|2065.58|2065.58|2065.58|2065.58|2065.58|2065.58|2065.58|0
1652092470000|2022-05-09 10:34:30|2065.46|2065.46|2065.46|2065.46|2065.46|2065.46|2065.46|2065.46|0
1652092490000|2022-05-09 10:34:50|2065.39|2065.39|2065.39|2065.39|2065.39|2065.39|2065.39|2065.39|0
1652092500000|2022-05-09 10:35:00|2065.32|2065.32|2065.49|2065.49|2065.49|2065.49|2065.32|2065.32|0
1652092510000|2022-05-09 10:35:10|2065.53|2065.53|2065.53|2065.53|2065.53|2065.53|2065.53|2065.53|0
1652092520000|2022-05-09 10:35:20|2065.47|2065.47|2065.15|2065.15|2065.47|2065.47|2065.15|2065.15|0
1652092570000|2022-05-09 10:36:10|2065.06|2065.06|2065.06|2065.06|2065.06|2065.06|2065.06|2065.06|0
1652092580000|2022-05-09 10:36:20|2064.83|2064.83|2064.71|2064.71|2064.83|2064.83|2064.71|2064.71|0
1652092590000|2022-05-09 10:36:30|2064.57|2064.57|2064.57|2064.57|2064.57|2064.57|2064.57|2064.57|0
1652092600000|2022-05-09 10:36:40|2064.35|2064.35|2064.35|2064.35|2064.35|2064.35|2064.35|2064.35|0
1652092610000|2022-05-09 10:36:50|2064.1|2064.1|2064.04|2064.04|2064.1|2064.1|2064.04|2064.04|0
1652092620000|2022-05-09 10:37:00|2063.97|2063.97|2063.9|2063.9|2063.97|2063.97|2063.9|2063.9|0
1652092630000|2022-05-09 10:37:10|2063.98|2063.98|2063.98|2063.98|2064.05|2064.05|2063.98|2063.98|0
1652092680000|2022-05-09 10:38:00|2064.15|2064.15|2064.22|2064.22|2064.22|2064.22|2064.15|2064.15|0
1652092690000|2022-05-09 10:38:10|2064.15|2064.15|2063.77|2063.77|2064.2|2064.2|2063.77|2063.77|0
1652092700000|2022-05-09 10:38:20|2063.7|2063.7|2063.7|2063.7|2063.7|2063.7|2063.7|2063.7|0
1652092710000|2022-05-09 10:38:30|2063.58|2063.58|2063.62|2063.62|2063.62|2063.62|2063.58|2063.58|0
1652092720000|2022-05-09 10:38:40|2063.4|2063.4|2062.86|2062.86|2063.4|2063.4|2062.86|2062.86|0
1652092730000|2022-05-09 10:38:50|2062.91|2062.91|2062.91|2062.91|2062.91|2062.91|2062.91|2062.91|0
1652092740000|2022-05-09 10:39:00|2062.99|2062.99|2063.15|2063.15|2063.15|2063.15|2062.99|2062.99|0
1652092750000|2022-05-09 10:39:10|2062.52|2062.52|2062.63|2062.63|2062.63|2062.63|2062.52|2062.52|0
1652092770000|2022-05-09 10:39:30|2062.95|2062.95|2063.08|2063.08|2063.08|2063.08|2062.95|2062.95|0
1652092780000|2022-05-09 10:39:40|2063.16|2063.16|2063.82|2063.82|2063.82|2063.82|2063.16|2063.16|0
1652092790000|2022-05-09 10:39:50|2063.85|2063.85|2064.05|2064.05|2064.05|2064.05|2063.66|2063.66|0
1652092800000|2022-05-09 10:40:00|2064.17|2064.17|2065.02|2065.02|2065.02|2065.02|2064.17|2064.17|0
1652092810000|2022-05-09 10:40:10|2065.08|2065.08|2065.25|2065.25|2065.25|2065.25|2065.08|2065.08|0
1652092820000|2022-05-09 10:40:20|2065.14|2065.14|2065.14|2065.14|2065.14|2065.14|2065.14|2065.14|0
1652092830000|2022-05-09 10:40:30|2065.17|2065.17|2064.71|2064.71|2065.17|2065.17|2064.71|2064.71|0
1652092840000|2022-05-09 10:40:40|2064.65|2064.65|2064.91|2064.91|2064.91|2064.91|2064.65|2064.65|0
1652092860000|2022-05-09 10:41:00|2065.15|2065.15|2065.15|2065.15|2065.15|2065.15|2065.15|2065.15|0
1652092870000|2022-05-09 10:41:10|2065.28|2065.28|2065.41|2065.41|2065.41|2065.41|2065.28|2065.28|0
1652092890000|2022-05-09 10:41:30|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|0
1652092910000|2022-05-09 10:41:50|2065.66|2065.66|2065.67|2065.67|2065.67|2065.67|2065.55|2065.55|0
1652092930000|2022-05-09 10:42:10|2065.81|2065.81|2065.94|2065.94|2065.94|2065.94|2065.81|2065.81|0
1652092940000|2022-05-09 10:42:20|2065.8|2065.8|2065.73|2065.73|2065.8|2065.8|2065.73|2065.73|0
1652092970000|2022-05-09 10:42:50|2065.67|2065.67|2065.48|2065.48|2065.67|2065.67|2065.48|2065.48|0
1652092980000|2022-05-09 10:43:00|2065.41|2065.41|2065.09|2065.09|2065.41|2065.41|2065.03|2065.03|0
1652092990000|2022-05-09 10:43:10|2064.97|2064.97|2065.09|2065.09|2065.09|2065.09|2064.97|2064.97|0
1652093000000|2022-05-09 10:43:20|2065.16|2065.16|2065.16|2065.16|2065.16|2065.16|2065.16|2065.16|0
1652093010000|2022-05-09 10:43:30|2065.08|2065.08|2065.22|2065.22|2065.22|2065.22|2065.08|2065.08|0
1652093020000|2022-05-09 10:43:40|2065.15|2065.15|2065.15|2065.15|2065.15|2065.15|2065.15|2065.15|0
1652093040000|2022-05-09 10:44:00|2065.2|2065.2|2065.28|2065.28|2065.28|2065.28|2065.2|2065.2|0
1652093050000|2022-05-09 10:44:10|2064.64|2064.64|2064.51|2064.51|2064.64|2064.64|2064.51|2064.51|0
1652093070000|2022-05-09 10:44:30|2064.57|2064.57|2064.57|2064.57|2064.57|2064.57|2064.57|2064.57|0
1652093090000|2022-05-09 10:44:50|2064.7|2064.7|2064.7|2064.7|2064.7|2064.7|2064.7|2064.7|0
1652093100000|2022-05-09 10:45:00|2064.64|2064.64|2064.64|2064.64|2064.64|2064.64|2064.64|2064.64|0
1652093110000|2022-05-09 10:45:10|2064.76|2064.76|2064.7|2064.7|2064.76|2064.76|2064.7|2064.7|0
1652093130000|2022-05-09 10:45:30|2064.77|2064.77|2064.77|2064.77|2064.77|2064.77|2064.77|2064.77|0
1652093160000|2022-05-09 10:46:00|2064.45|2064.45|2064.38|2064.38|2064.45|2064.45|2064.38|2064.38|0
1652093190000|2022-05-09 10:46:30|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|0
1652093210000|2022-05-09 10:46:50|2064.36|2064.36|2064.25|2064.25|2064.36|2064.36|2064.25|2064.25|0
1652093220000|2022-05-09 10:47:00|2064.41|2064.41|2064.28|2064.28|2064.41|2064.41|2064.28|2064.28|0
1652093230000|2022-05-09 10:47:10|2064.35|2064.35|2064.51|2064.51|2064.51|2064.51|2064.35|2064.35|0
1652093250000|2022-05-09 10:47:30|2064.58|2064.58|2064.51|2064.51|2064.58|2064.58|2064.51|2064.51|0
1652093270000|2022-05-09 10:47:50|2064.74|2064.74|2064.62|2064.62|2064.74|2064.74|2064.62|2064.62|0
1652093290000|2022-05-09 10:48:10|2064.88|2064.88|2064.88|2064.88|2064.88|2064.88|2064.88|2064.88|0
1652093300000|2022-05-09 10:48:20|2064.81|2064.81|2064.81|2064.81|2064.81|2064.81|2064.81|2064.81|0
1652093310000|2022-05-09 10:48:30|2064.88|2064.88|2064.88|2064.88|2064.88|2064.88|2064.88|2064.88|0
1652093320000|2022-05-09 10:48:40|2065.26|2065.26|2065.26|2065.26|2065.26|2065.26|2065.26|2065.26|0
1652093330000|2022-05-09 10:48:50|2065.19|2065.19|2065.7|2065.7|2065.7|2065.7|2065.19|2065.19|0
1652093340000|2022-05-09 10:49:00|2065.63|2065.63|2065.91|2065.91|2066.07|2066.07|2065.63|2065.63|0
1652093350000|2022-05-09 10:49:10|2066.02|2066.02|2066.02|2066.02|2066.02|2066.02|2066.02|2066.02|0
1652093360000|2022-05-09 10:49:20|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|0
1652093380000|2022-05-09 10:49:40|2066.21|2066.21|2066.63|2066.63|2066.63|2066.63|2066.21|2066.21|0
1652093390000|2022-05-09 10:49:50|2066.56|2066.56|2066.76|2066.76|2066.76|2066.76|2066.56|2066.56|0
1652093400000|2022-05-09 10:50:00|2066.84|2066.84|2067.92|2067.92|2067.92|2067.92|2066.84|2066.84|0
1652093410000|2022-05-09 10:50:10|2067.99|2067.99|2067.99|2067.99|2067.99|2067.99|2067.92|2067.92|0
1652093430000|2022-05-09 10:50:30|2067.93|2067.93|2068.07|2068.07|2068.07|2068.07|2067.86|2067.86|0
1652093440000|2022-05-09 10:50:40|2068.21|2068.21|2068|2068|2068.21|2068.21|2068|2068|0
1652093450000|2022-05-09 10:50:50|2067.94|2067.94|2067.83|2067.83|2067.94|2067.94|2067.83|2067.83|0
1652093460000|2022-05-09 10:51:00|2067.7|2067.7|2067.47|2067.47|2067.7|2067.7|2067.47|2067.47|0
1652093470000|2022-05-09 10:51:10|2067.53|2067.53|2067.22|2067.22|2067.53|2067.53|2067.22|2067.22|0
1652093480000|2022-05-09 10:51:20|2067.29|2067.29|2067.29|2067.29|2067.29|2067.29|2067.29|2067.29|0
1652093490000|2022-05-09 10:51:30|2067.45|2067.45|2067.45|2067.45|2067.45|2067.45|2067.45|2067.45|0
1652093510000|2022-05-09 10:51:50|2067.5|2067.5|2067.55|2067.55|2067.55|2067.55|2067.43|2067.43|0
1652093520000|2022-05-09 10:52:00|2067.48|2067.48|2067.48|2067.48|2067.48|2067.48|2067.48|2067.48|0
1652093540000|2022-05-09 10:52:20|2067.35|2067.35|2067.21|2067.21|2067.35|2067.35|2067.21|2067.21|0
1652093550000|2022-05-09 10:52:30|2067.08|2067.08|2067.08|2067.08|2067.08|2067.08|2067.08|2067.08|0
1652093560000|2022-05-09 10:52:40|2067.15|2067.15|2067.15|2067.15|2067.15|2067.15|2067.15|2067.15|0
1652093570000|2022-05-09 10:52:50|2067.23|2067.23|2067.15|2067.15|2067.23|2067.23|2067.15|2067.15|0
1652093610000|2022-05-09 10:53:30|2067.23|2067.23|2067.23|2067.23|2067.23|2067.23|2067.23|2067.23|0
1652093620000|2022-05-09 10:53:40|2067.38|2067.38|2067.54|2067.54|2067.54|2067.54|2067.38|2067.38|0
1652093640000|2022-05-09 10:54:00|2067.38|2067.38|2067.49|2067.49|2067.49|2067.49|2067.38|2067.38|0
1652093650000|2022-05-09 10:54:10|2067.6|2067.6|2067.49|2067.49|2067.6|2067.6|2067.49|2067.49|0
1652093660000|2022-05-09 10:54:20|2067.56|2067.56|2067.59|2067.59|2067.59|2067.59|2067.56|2067.56|0
1652093700000|2022-05-09 10:55:00|2067.46|2067.46|2067.46|2067.46|2067.46|2067.46|2067.46|2067.46|0
1652093710000|2022-05-09 10:55:10|2067.39|2067.39|2067.1|2067.1|2067.39|2067.39|2067.1|2067.1|0
1652093730000|2022-05-09 10:55:30|2067.26|2067.26|2067.22|2067.22|2067.26|2067.26|2067.22|2067.22|0
1652093760000|2022-05-09 10:56:00|2067.15|2067.15|2066.99|2066.99|2067.15|2067.15|2066.99|2066.99|0
1652093770000|2022-05-09 10:56:10|2067.06|2067.06|2067.12|2067.12|2067.12|2067.12|2067.06|2067.06|0
1652093780000|2022-05-09 10:56:20|2067.19|2067.19|2067.12|2067.12|2067.19|2067.19|2067.12|2067.12|0
1652093810000|2022-05-09 10:56:50|2067.04|2067.04|2067.04|2067.04|2067.04|2067.04|2067.04|2067.04|0
1652093820000|2022-05-09 10:57:00|2066.92|2066.92|2066.77|2066.77|2066.92|2066.92|2066.77|2066.77|0
1652093830000|2022-05-09 10:57:10|2066.71|2066.71|2066.64|2066.64|2066.71|2066.71|2066.64|2066.64|0
1652093840000|2022-05-09 10:57:20|2066.39|2066.39|2066.39|2066.39|2066.39|2066.39|2066.39|2066.39|0
1652093860000|2022-05-09 10:57:40|2066.32|2066.32|2066.32|2066.32|2066.32|2066.32|2066.32|2066.32|0
1652093870000|2022-05-09 10:57:50|2066.26|2066.26|2066.26|2066.26|2066.26|2066.26|2066.26|2066.26|0
1652093880000|2022-05-09 10:58:00|2066.33|2066.33|2066.33|2066.33|2066.33|2066.33|2066.33|2066.33|0
1652093900000|2022-05-09 10:58:20|2066.41|2066.41|2066.48|2066.48|2066.48|2066.48|2066.41|2066.41|0
1652093930000|2022-05-09 10:58:50|2066.33|2066.33|2066.33|2066.33|2066.33|2066.33|2066.33|2066.33|0
1652093960000|2022-05-09 10:59:20|2065.94|2065.94|2065.87|2065.87|2065.94|2065.94|2065.87|2065.87|0
1652093970000|2022-05-09 10:59:30|2065.94|2065.94|2066.07|2066.07|2066.07|2066.07|2065.94|2065.94|0
1652093980000|2022-05-09 10:59:40|2066.19|2066.19|2066.19|2066.19|2066.19|2066.19|2066.19|2066.19|0
1652094000000|2022-05-09 11:00:00|2065.96|2065.96|2066.09|2066.09|2066.09|2066.09|2065.96|2065.96|0
1652094010000|2022-05-09 11:00:10|2066.03|2066.03|2066.03|2066.03|2066.03|2066.03|2066.03|2066.03|0
1652094020000|2022-05-09 11:00:20|2065.91|2065.91|2065.83|2065.83|2065.91|2065.91|2065.83|2065.83|0
1652094030000|2022-05-09 11:00:30|2065.99|2065.99|2065.87|2065.87|2065.99|2065.99|2065.87|2065.87|0
1652094040000|2022-05-09 11:00:40|2066.03|2066.03|2065.58|2065.58|2066.03|2066.03|2065.58|2065.58|0
1652094110000|2022-05-09 11:01:50|2065.46|2065.46|2065.46|2065.46|2065.46|2065.46|2065.46|2065.46|0
1652094120000|2022-05-09 11:02:00|2065.52|2065.52|2065.77|2065.77|2065.77|2065.77|2065.52|2065.52|0
1652094140000|2022-05-09 11:02:20|2065.64|2065.64|2065.64|2065.64|2065.64|2065.64|2065.64|2065.64|0
1652094150000|2022-05-09 11:02:30|2065.8|2065.8|2065.8|2065.8|2066.07|2066.07|2065.72|2065.72|0
1652094160000|2022-05-09 11:02:40|2065.85|2065.85|2066.42|2066.42|2066.5|2066.5|2065.85|2065.85|0
1652094170000|2022-05-09 11:02:50|2066.58|2066.58|2066.85|2066.85|2066.85|2066.85|2066.52|2066.52|0
1652094180000|2022-05-09 11:03:00|2066.77|2066.77|2066.77|2066.77|2066.77|2066.77|2066.77|2066.77|0
1652094230000|2022-05-09 11:03:50|2066.83|2066.83|2066.83|2066.83|2066.83|2066.83|2066.83|2066.83|0
1652094250000|2022-05-09 11:04:10|2066.9|2066.9|2066.74|2066.74|2066.9|2066.9|2066.74|2066.74|0
1652094260000|2022-05-09 11:04:20|2066.61|2066.61|2066.61|2066.61|2066.61|2066.61|2066.61|2066.61|0
1652094280000|2022-05-09 11:04:40|2066.54|2066.54|2066.54|2066.54|2066.54|2066.54|2066.54|2066.54|0
1652094300000|2022-05-09 11:05:00|2066.42|2066.42|2066.35|2066.35|2066.42|2066.42|2066.35|2066.35|0
1652094320000|2022-05-09 11:05:20|2066.48|2066.48|2066.48|2066.48|2066.48|2066.48|2066.48|2066.48|0
1652094350000|2022-05-09 11:05:50|2066.44|2066.44|2066.95|2066.95|2066.95|2066.95|2066.4|2066.4|0
1652094360000|2022-05-09 11:06:00|2066.99|2066.99|2067.07|2067.07|2067.11|2067.11|2066.99|2066.99|0
1652094370000|2022-05-09 11:06:10|2067.24|2067.24|2067.28|2067.28|2067.28|2067.28|2067.2|2067.2|0
1652094380000|2022-05-09 11:06:20|2067.2|2067.2|2067.42|2067.42|2067.42|2067.42|2067.2|2067.2|0
1652094390000|2022-05-09 11:06:30|2067.48|2067.48|2067.59|2067.59|2067.59|2067.59|2067.48|2067.48|0
1652094410000|2022-05-09 11:06:50|2067.55|2067.55|2067.55|2067.55|2067.55|2067.55|2067.55|2067.55|0
1652094430000|2022-05-09 11:07:10|2067.47|2067.47|2066.98|2066.98|2067.47|2067.47|2066.98|2066.98|0
1652094440000|2022-05-09 11:07:20|2066.86|2066.86|2066.92|2066.92|2066.92|2066.92|2066.86|2066.86|0
1652094480000|2022-05-09 11:08:00|2066.86|2066.86|2066.86|2066.86|2066.86|2066.86|2066.86|2066.86|0
1652094500000|2022-05-09 11:08:20|2066.8|2066.8|2066.8|2066.8|2066.8|2066.8|2066.8|2066.8|0
1652094510000|2022-05-09 11:08:30|2066.99|2066.99|2066.92|2066.92|2066.99|2066.99|2066.92|2066.92|0
1652094520000|2022-05-09 11:08:40|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|0
1652094540000|2022-05-09 11:09:00|2066.9|2066.9|2066.83|2066.83|2066.9|2066.9|2066.83|2066.83|0
1652094550000|2022-05-09 11:09:10|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|0
1652094560000|2022-05-09 11:09:20|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|0
1652094590000|2022-05-09 11:09:50|2066.49|2066.49|2066.43|2066.43|2066.49|2066.49|2066.43|2066.43|0
1652094600000|2022-05-09 11:10:00|2066.49|2066.49|2066.49|2066.49|2066.49|2066.49|2066.49|2066.49|0
1652094610000|2022-05-09 11:10:10|2066.02|2066.02|2066.02|2066.02|2066.02|2066.02|2066.02|2066.02|0
1652094620000|2022-05-09 11:10:20|2066.17|2066.17|2066.25|2066.25|2066.25|2066.25|2066.17|2066.17|0
1652094630000|2022-05-09 11:10:30|2066.41|2066.41|2066.55|2066.55|2066.55|2066.55|2066.41|2066.41|0
1652094640000|2022-05-09 11:10:40|2066.71|2066.71|2066.77|2066.77|2066.77|2066.77|2066.71|2066.71|0
1652094650000|2022-05-09 11:10:50|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|0
1652094660000|2022-05-09 11:11:00|2066.57|2066.57|2066.23|2066.23|2066.57|2066.57|2066.23|2066.23|0
1652094670000|2022-05-09 11:11:10|2066.09|2066.09|2066.01|2066.01|2066.09|2066.09|2066.01|2066.01|0
1652094680000|2022-05-09 11:11:20|2066.17|2066.17|2066.11|2066.11|2066.17|2066.17|2066.11|2066.11|0
1652094710000|2022-05-09 11:11:50|2066.22|2066.22|2066.54|2066.54|2066.54|2066.54|2066.22|2066.22|0
1652094720000|2022-05-09 11:12:00|2066.48|2066.48|2066.48|2066.48|2066.48|2066.48|2066.48|2066.48|0
1652094770000|2022-05-09 11:12:50|2066.71|2066.71|2067.01|2067.01|2067.01|2067.01|2066.71|2066.71|0
1652094800000|2022-05-09 11:13:20|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|0
1652094820000|2022-05-09 11:13:40|2066.86|2066.86|2066.86|2066.86|2066.86|2066.86|2066.86|2066.86|0
1652094830000|2022-05-09 11:13:50|2067.02|2067.02|2067.02|2067.02|2067.02|2067.02|2067.02|2067.02|0
1652094840000|2022-05-09 11:14:00|2067.18|2067.18|2067.26|2067.26|2067.26|2067.26|2067.1|2067.1|0
1652094870000|2022-05-09 11:14:30|2067.02|2067.02|2066.89|2066.89|2067.02|2067.02|2066.89|2066.89|0
1652094890000|2022-05-09 11:14:50|2067.04|2067.04|2067.04|2067.04|2067.04|2067.04|2067.04|2067.04|0
1652094920000|2022-05-09 11:15:20|2067.15|2067.15|2067.09|2067.09|2067.15|2067.15|2067.09|2067.09|0
1652094940000|2022-05-09 11:15:40|2067.15|2067.15|2067.15|2067.15|2067.15|2067.15|2067.15|2067.15|0
1652094950000|2022-05-09 11:15:50|2067.27|2067.27|2067.27|2067.27|2067.27|2067.27|2067.27|2067.27|0
1652094960000|2022-05-09 11:16:00|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|0
1652095000000|2022-05-09 11:16:40|2067.14|2067.14|2067.14|2067.14|2067.14|2067.14|2067.14|2067.14|0
1652095010000|2022-05-09 11:16:50|2067.27|2067.27|2067.27|2067.27|2067.27|2067.27|2067.27|2067.27|0
1652095030000|2022-05-09 11:17:10|2067.38|2067.38|2067.18|2067.18|2067.38|2067.38|2067.18|2067.18|0
1652095040000|2022-05-09 11:17:20|2067.02|2067.02|2067.02|2067.02|2067.02|2067.02|2067.02|2067.02|0
1652095060000|2022-05-09 11:17:40|2066.86|2066.86|2066.86|2066.86|2066.86|2066.86|2066.86|2066.86|0
1652095080000|2022-05-09 11:18:00|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|0
1652095100000|2022-05-09 11:18:20|2066.46|2066.46|2066.46|2066.46|2066.46|2066.46|2066.46|2066.46|0
1652095120000|2022-05-09 11:18:40|2066.38|2066.38|2066.38|2066.38|2066.38|2066.38|2066.38|2066.38|0
1652095130000|2022-05-09 11:18:50|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|0
1652095150000|2022-05-09 11:19:10|2066.44|2066.44|2066.52|2066.52|2066.52|2066.52|2066.44|2066.44|0
1652095170000|2022-05-09 11:19:30|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|0
1652095210000|2022-05-09 11:20:10|2066.59|2066.59|2066.4|2066.4|2066.59|2066.59|2066.34|2066.34|0
1652095220000|2022-05-09 11:20:20|2066.24|2066.24|2066.2|2066.2|2066.31|2066.31|2066.2|2066.2|0
1652095230000|2022-05-09 11:20:30|2066.17|2066.17|2066.4|2066.4|2066.55|2066.55|2066.17|2066.17|0
1652095240000|2022-05-09 11:20:40|2066.32|2066.32|2066.32|2066.32|2066.32|2066.32|2066.25|2066.25|0
1652095250000|2022-05-09 11:20:50|2066.24|2066.24|2066.1|2066.1|2066.24|2066.24|2066.1|2066.1|0
1652095260000|2022-05-09 11:21:00|2066.03|2066.03|2066.03|2066.03|2066.03|2066.03|2066.03|2066.03|0
1652095270000|2022-05-09 11:21:10|2066.09|2066.09|2066.09|2066.09|2066.09|2066.09|2066.09|2066.09|0
1652095280000|2022-05-09 11:21:20|2066.01|2066.01|2065.83|2065.83|2066.01|2066.01|2065.83|2065.83|0
1652095320000|2022-05-09 11:22:00|2065.9|2065.9|2065.86|2065.86|2065.94|2065.94|2065.86|2065.86|0
1652095330000|2022-05-09 11:22:10|2065.92|2065.92|2065.86|2065.86|2065.92|2065.92|2065.86|2065.86|0
1652095340000|2022-05-09 11:22:20|2065.93|2065.93|2066|2066|2066|2066|2065.93|2065.93|0
1652095350000|2022-05-09 11:22:30|2066.16|2066.16|2066.16|2066.16|2066.16|2066.16|2066.16|2066.16|0
1652095380000|2022-05-09 11:23:00|2066.22|2066.22|2066.22|2066.22|2066.22|2066.22|2066.22|2066.22|0
1652095390000|2022-05-09 11:23:10|2066.39|2066.39|2066.39|2066.39|2066.39|2066.39|2066.39|2066.39|0
1652095400000|2022-05-09 11:23:20|2066.32|2066.32|2066.26|2066.26|2066.32|2066.32|2066.26|2066.26|0
1652095410000|2022-05-09 11:23:30|2066.15|2066.15|2066.15|2066.15|2066.15|2066.15|2066.15|2066.15|0
1652095420000|2022-05-09 11:23:40|2066.09|2066.09|2066.09|2066.09|2066.09|2066.09|2066.09|2066.09|0
1652095440000|2022-05-09 11:24:00|2066.16|2066.16|2066.23|2066.23|2066.23|2066.23|2066.16|2066.16|0
1652095450000|2022-05-09 11:24:10|2066.3|2066.3|2066.68|2066.68|2066.81|2066.81|2066.3|2066.3|0
1652095460000|2022-05-09 11:24:20|2066.55|2066.55|2066.55|2066.55|2066.55|2066.55|2066.55|2066.55|0
1652095470000|2022-05-09 11:24:30|2066.69|2066.69|2066.69|2066.69|2066.69|2066.69|2066.69|2066.69|0
1652095480000|2022-05-09 11:24:40|2066.63|2066.63|2066.63|2066.63|2066.63|2066.63|2066.63|2066.63|0
1652095490000|2022-05-09 11:24:50|2066.75|2066.75|2067.38|2067.38|2067.38|2067.38|2066.75|2066.75|0
1652095510000|2022-05-09 11:25:10|2067.44|2067.44|2067.28|2067.28|2067.54|2067.54|2067.28|2067.28|0
1652095520000|2022-05-09 11:25:20|2067.32|2067.32|2067.32|2067.32|2067.32|2067.32|2067.32|2067.32|0
1652095560000|2022-05-09 11:26:00|2067.8|2067.8|2067.62|2067.62|2067.8|2067.8|2067.62|2067.62|0
1652095570000|2022-05-09 11:26:10|2067.54|2067.54|2067.54|2067.54|2067.54|2067.54|2067.54|2067.54|0
1652095590000|2022-05-09 11:26:30|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|0
1652095600000|2022-05-09 11:26:40|2067.96|2067.96|2067.96|2067.96|2067.96|2067.96|2067.96|2067.96|0
1652095610000|2022-05-09 11:26:50|2068.04|2068.04|2067.92|2067.92|2068.04|2068.04|2067.92|2067.92|0
1652095630000|2022-05-09 11:27:10|2068.24|2068.24|2068.24|2068.24|2068.24|2068.24|2068.24|2068.24|0
1652095650000|2022-05-09 11:27:30|2068.36|2068.36|2068.36|2068.36|2068.36|2068.36|2068.36|2068.36|0
1652095660000|2022-05-09 11:27:40|2068.48|2068.48|2068.11|2068.11|2068.48|2068.48|2067.72|2067.72|0
1652095670000|2022-05-09 11:27:50|2067.98|2067.98|2067.98|2067.98|2067.98|2067.98|2067.98|2067.98|0
1652095690000|2022-05-09 11:28:10|2067.9|2067.9|2067.9|2067.9|2067.9|2067.9|2067.9|2067.9|0
1652095700000|2022-05-09 11:28:20|2067.84|2067.84|2067.84|2067.84|2067.84|2067.84|2067.84|2067.84|0
1652095710000|2022-05-09 11:28:30|2067.91|2067.91|2068.07|2068.07|2068.07|2068.07|2067.91|2067.91|0
1652095720000|2022-05-09 11:28:40|2068.15|2068.15|2068.28|2068.28|2068.28|2068.28|2068.15|2068.15|0
1652095730000|2022-05-09 11:28:50|2068.46|2068.46|2068.3|2068.3|2068.46|2068.46|2068.3|2068.3|0
1652095750000|2022-05-09 11:29:10|2068.01|2068.01|2068.01|2068.01|2068.01|2068.01|2068.01|2068.01|0
1652095760000|2022-05-09 11:29:20|2067.86|2067.86|2067.86|2067.86|2067.86|2067.86|2067.86|2067.86|0
1652095770000|2022-05-09 11:29:30|2067.8|2067.8|2067.8|2067.8|2067.8|2067.8|2067.8|2067.8|0
1652095780000|2022-05-09 11:29:40|2067.88|2067.88|2068.02|2068.02|2068.02|2068.02|2067.88|2067.88|0
1652095790000|2022-05-09 11:29:50|2068.3|2068.3|2068.38|2068.38|2068.38|2068.38|2068.3|2068.3|0
1652095800000|2022-05-09 11:30:00|2068.31|2068.31|2068.31|2068.31|2068.38|2068.38|2068.31|2068.31|0
1652095810000|2022-05-09 11:30:10|2068.24|2068.24|2068.34|2068.34|2068.34|2068.34|2068.24|2068.24|0
1652095820000|2022-05-09 11:30:20|2068.28|2068.28|2068.21|2068.21|2068.28|2068.28|2068.21|2068.21|0
1652095840000|2022-05-09 11:30:40|2068.33|2068.33|2068.59|2068.59|2068.59|2068.59|2068.33|2068.33|0
1652095850000|2022-05-09 11:30:50|2068.71|2068.71|2068.71|2068.71|2068.84|2068.84|2068.71|2068.71|0
1652095870000|2022-05-09 11:31:10|2068.84|2068.84|2068.47|2068.47|2068.84|2068.84|2068.47|2068.47|0
1652095880000|2022-05-09 11:31:20|2068.32|2068.32|2068.32|2068.32|2068.32|2068.32|2068.32|2068.32|0
1652095890000|2022-05-09 11:31:30|2068.2|2068.2|2067.63|2067.63|2068.2|2068.2|2067.63|2067.63|0
1652095900000|2022-05-09 11:31:40|2067.69|2067.69|2067.69|2067.69|2067.69|2067.69|2067.69|2067.69|0
1652095910000|2022-05-09 11:31:50|2067.81|2067.81|2068.07|2068.07|2068.07|2068.07|2067.81|2067.81|0
1652095920000|2022-05-09 11:32:00|2068.23|2068.23|2068.35|2068.35|2068.35|2068.35|2068.23|2068.23|0
1652095940000|2022-05-09 11:32:20|2068.23|2068.23|2067.95|2067.95|2068.23|2068.23|2067.95|2067.95|0
1652095950000|2022-05-09 11:32:30|2068.08|2068.08|2068.08|2068.08|2068.08|2068.08|2068.08|2068.08|0
1652095960000|2022-05-09 11:32:40|2068.21|2068.21|2068.47|2068.47|2068.47|2068.47|2068.21|2068.21|0
1652095970000|2022-05-09 11:32:50|2068.65|2068.65|2068.59|2068.59|2068.65|2068.65|2068.33|2068.33|0
1652095980000|2022-05-09 11:33:00|2068.91|2068.91|2068.78|2068.78|2068.91|2068.91|2068.52|2068.52|0
1652095990000|2022-05-09 11:33:10|2068.72|2068.72|2068.53|2068.53|2068.72|2068.72|2068.53|2068.53|0
1652096010000|2022-05-09 11:33:30|2068.66|2068.66|2068.81|2068.81|2068.81|2068.81|2068.66|2068.66|0
1652096020000|2022-05-09 11:33:40|2068.93|2068.93|2069.03|2069.03|2069.03|2069.03|2068.93|2068.93|0
1652096030000|2022-05-09 11:33:50|2068.97|2068.97|2069.59|2069.59|2069.65|2069.65|2068.97|2068.97|0
1652096040000|2022-05-09 11:34:00|2069.51|2069.51|2069.51|2069.51|2069.51|2069.51|2069.51|2069.51|0
1652096050000|2022-05-09 11:34:10|2069.35|2069.35|2069.22|2069.22|2069.35|2069.35|2069.22|2069.22|0
1652096060000|2022-05-09 11:34:20|2069.14|2069.14|2069.14|2069.14|2069.14|2069.14|2069.14|2069.14|0
1652096110000|2022-05-09 11:35:10|2069.05|2069.05|2068.99|2068.99|2069.05|2069.05|2068.99|2068.99|0
1652096120000|2022-05-09 11:35:20|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|0
1652096130000|2022-05-09 11:35:30|2069.24|2069.24|2069.64|2069.64|2069.64|2069.64|2069.24|2069.24|0
1652096140000|2022-05-09 11:35:40|2069.71|2069.71|2070.08|2070.08|2070.08|2070.08|2069.71|2069.71|0
1652096150000|2022-05-09 11:35:50|2070.13|2070.13|2070.8|2070.8|2070.8|2070.8|2070.13|2070.13|0
1652096160000|2022-05-09 11:36:00|2070.93|2070.93|2070.93|2070.93|2070.93|2070.93|2070.93|2070.93|0
1652096170000|2022-05-09 11:36:10|2070.78|2070.78|2070.66|2070.66|2070.78|2070.78|2070.66|2070.66|0
1652096180000|2022-05-09 11:36:20|2070.58|2070.58|2070.8|2070.8|2070.8|2070.8|2070.54|2070.54|0
1652096190000|2022-05-09 11:36:30|2070.62|2070.62|2070.49|2070.49|2070.62|2070.62|2070.45|2070.45|0
1652096200000|2022-05-09 11:36:40|2070.23|2070.23|2070.23|2070.23|2070.23|2070.23|2070.23|2070.23|0
1652096210000|2022-05-09 11:36:50|2070.3|2070.3|2070.56|2070.56|2070.56|2070.56|2070.3|2070.3|0
1652096230000|2022-05-09 11:37:10|2070.69|2070.69|2070.39|2070.39|2070.69|2070.69|2070.39|2070.39|0
1652096270000|2022-05-09 11:37:50|2070.52|2070.52|2070.52|2070.52|2070.52|2070.52|2070.52|2070.52|0
1652096280000|2022-05-09 11:38:00|2070.26|2070.26|2070.32|2070.32|2070.32|2070.32|2070.26|2070.26|0
1652096290000|2022-05-09 11:38:10|2070.26|2070.26|2070.26|2070.26|2070.26|2070.26|2070.26|2070.26|0
1652096300000|2022-05-09 11:38:20|2070.14|2070.14|2068.98|2068.98|2070.14|2070.14|2068.85|2068.85|0
1652096320000|2022-05-09 11:38:40|2068.75|2068.75|2068.75|2068.75|2068.82|2068.82|2068.67|2068.67|0
1652096330000|2022-05-09 11:38:50|2068.88|2068.88|2068.88|2068.88|2068.88|2068.88|2068.88|2068.88|0
1652096350000|2022-05-09 11:39:10|2068.82|2068.82|2068.56|2068.56|2068.82|2068.82|2068.56|2068.56|0
1652096370000|2022-05-09 11:39:30|2068.63|2068.63|2068.76|2068.76|2068.76|2068.76|2068.63|2068.63|0
1652096390000|2022-05-09 11:39:50|2068.89|2068.89|2068.89|2068.89|2068.89|2068.89|2068.89|2068.89|0
1652096410000|2022-05-09 11:40:10|2068.83|2068.83|2068.89|2068.89|2068.89|2068.89|2068.83|2068.83|0
1652096420000|2022-05-09 11:40:20|2069.14|2069.14|2069.14|2069.14|2069.14|2069.14|2069.14|2069.14|0
1652096430000|2022-05-09 11:40:30|2069.29|2069.29|2069.29|2069.29|2069.29|2069.29|2069.29|2069.29|0
1652096450000|2022-05-09 11:40:50|2069.42|2069.42|2069.55|2069.55|2069.55|2069.55|2069.42|2069.42|0
1652096460000|2022-05-09 11:41:00|2069.42|2069.42|2069.27|2069.27|2069.42|2069.42|2069.27|2069.27|0
1652096480000|2022-05-09 11:41:20|2069.33|2069.33|2069.27|2069.27|2069.33|2069.33|2069.27|2069.27|0
1652096500000|2022-05-09 11:41:40|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|0
1652096510000|2022-05-09 11:41:50|2069.37|2069.37|2069.37|2069.37|2069.37|2069.37|2069.37|2069.37|0
1652096520000|2022-05-09 11:42:00|2069.41|2069.41|2069.41|2069.41|2069.41|2069.41|2069.41|2069.41|0
1652096530000|2022-05-09 11:42:10|2069.64|2069.64|2069.59|2069.59|2069.64|2069.64|2069.51|2069.51|0
1652096540000|2022-05-09 11:42:20|2069.64|2069.64|2069.57|2069.57|2069.64|2069.64|2069.57|2069.57|0
1652096550000|2022-05-09 11:42:30|2069.41|2069.41|2069.48|2069.48|2069.48|2069.48|2069.41|2069.41|0
1652096570000|2022-05-09 11:42:50|2069.61|2069.61|2069.61|2069.61|2069.61|2069.61|2069.61|2069.61|0
1652096580000|2022-05-09 11:43:00|2069.64|2069.64|2069.64|2069.64|2069.64|2069.64|2069.64|2069.64|0
1652096600000|2022-05-09 11:43:20|2069.96|2069.96|2069.76|2069.76|2069.96|2069.96|2069.76|2069.76|0
1652096610000|2022-05-09 11:43:30|2069.63|2069.63|2069.63|2069.63|2069.63|2069.63|2069.63|2069.63|0
1652096620000|2022-05-09 11:43:40|2069.52|2069.52|2069.33|2069.33|2069.52|2069.52|2069.33|2069.33|0
1652096630000|2022-05-09 11:43:50|2069.27|2069.27|2069.13|2069.13|2069.27|2069.27|2069.13|2069.13|0
1652096640000|2022-05-09 11:44:00|2068.98|2068.98|2068.61|2068.61|2068.98|2068.98|2068.53|2068.53|0
1652096670000|2022-05-09 11:44:30|2068.72|2068.72|2068.72|2068.72|2068.72|2068.72|2068.72|2068.72|0
1652096690000|2022-05-09 11:44:50|2068.98|2068.98|2068.98|2068.98|2068.98|2068.98|2068.98|2068.98|0
1652096700000|2022-05-09 11:45:00|2069.3|2069.3|2069.3|2069.3|2069.3|2069.3|2069.3|2069.3|0
1652096710000|2022-05-09 11:45:10|2069.45|2069.45|2069.45|2069.45|2069.45|2069.45|2069.45|2069.45|0
1652096720000|2022-05-09 11:45:20|2069.53|2069.53|2069.65|2069.65|2069.65|2069.65|2069.53|2069.53|0
1652096740000|2022-05-09 11:45:40|2069.57|2069.57|2069.71|2069.71|2069.71|2069.71|2069.57|2069.57|0
1652096760000|2022-05-09 11:46:00|2069.77|2069.77|2069.77|2069.77|2069.77|2069.77|2069.77|2069.77|0
1652096780000|2022-05-09 11:46:20|2069.9|2069.9|2069.9|2069.9|2069.9|2069.9|2069.9|2069.9|0
1652096790000|2022-05-09 11:46:30|2069.98|2069.98|2070.36|2070.36|2070.36|2070.36|2069.98|2069.98|0
1652096800000|2022-05-09 11:46:40|2070.21|2070.21|2070.13|2070.13|2070.21|2070.21|2070.13|2070.13|0
1652096810000|2022-05-09 11:46:50|2070.26|2070.26|2070.26|2070.26|2070.26|2070.26|2070.26|2070.26|0
1652096820000|2022-05-09 11:47:00|2070|2070|2070.06|2070.06|2070.19|2070.19|2070|2070|0
1652096830000|2022-05-09 11:47:10|2070.27|2070.27|2070.13|2070.13|2070.27|2070.27|2070.13|2070.13|0
1652096840000|2022-05-09 11:47:20|2069.65|2069.65|2069.65|2069.65|2069.65|2069.65|2069.65|2069.65|0
1652096870000|2022-05-09 11:47:50|2069.84|2069.84|2069.78|2069.78|2069.84|2069.84|2069.78|2069.78|0
1652096880000|2022-05-09 11:48:00|2069.95|2069.95|2069.89|2069.89|2069.95|2069.95|2069.89|2069.89|0
1652096900000|2022-05-09 11:48:20|2069.83|2069.83|2069.96|2069.96|2069.96|2069.96|2069.83|2069.83|0
1652096910000|2022-05-09 11:48:30|2070.07|2070.07|2070.09|2070.09|2070.09|2070.09|2070.02|2070.02|0
1652096920000|2022-05-09 11:48:40|2070.28|2070.28|2070.31|2070.31|2070.31|2070.31|2070.28|2070.28|0
1652096930000|2022-05-09 11:48:50|2070.53|2070.53|2070.73|2070.73|2070.73|2070.73|2070.53|2070.53|0
1652096940000|2022-05-09 11:49:00|2070.89|2070.89|2071.24|2071.24|2071.24|2071.24|2070.89|2070.89|0
1652096950000|2022-05-09 11:49:10|2071.17|2071.17|2071.04|2071.04|2071.17|2071.17|2071.04|2071.04|0
1652096960000|2022-05-09 11:49:20|2071.3|2071.3|2071.43|2071.43|2071.43|2071.43|2071.3|2071.3|0
1652096970000|2022-05-09 11:49:30|2071.81|2071.81|2071.88|2071.88|2071.88|2071.88|2071.81|2071.81|0
1652096980000|2022-05-09 11:49:40|2072.04|2072.04|2072.1|2072.1|2072.23|2072.23|2072.04|2072.04|0
1652096990000|2022-05-09 11:49:50|2072.05|2072.05|2072.23|2072.23|2072.23|2072.23|2072.05|2072.05|0
1652097000000|2022-05-09 11:50:00|2072.17|2072.17|2072.17|2072.17|2072.17|2072.17|2072.17|2072.17|0
1652097020000|2022-05-09 11:50:20|2072.32|2072.32|2072.32|2072.32|2072.32|2072.32|2072.32|2072.32|0
1652097030000|2022-05-09 11:50:30|2072.71|2072.71|2073.1|2073.1|2073.1|2073.1|2072.71|2072.71|0
1652097040000|2022-05-09 11:50:40|2073.23|2073.23|2073.23|2073.23|2073.23|2073.23|2073.23|2073.23|0
1652097050000|2022-05-09 11:50:50|2073.46|2073.46|2073.81|2073.81|2073.81|2073.81|2073.46|2073.46|0
1652097060000|2022-05-09 11:51:00|2073.84|2073.84|2074.19|2074.19|2074.19|2074.19|2073.81|2073.81|0
1652097070000|2022-05-09 11:51:10|2073.88|2073.88|2073.88|2073.88|2073.88|2073.88|2073.88|2073.88|0
1652097080000|2022-05-09 11:51:20|2074.13|2074.13|2074.2|2074.2|2074.2|2074.2|2074|2074|0
1652097090000|2022-05-09 11:51:30|2074.03|2074.03|2073.77|2073.77|2074.03|2074.03|2073.77|2073.77|0
1652097100000|2022-05-09 11:51:40|2073.89|2073.89|2074.07|2074.07|2074.15|2074.15|2073.89|2073.89|0
1652097110000|2022-05-09 11:51:50|2074.2|2074.2|2074.46|2074.46|2074.46|2074.46|2074.2|2074.2|0
1652097120000|2022-05-09 11:52:00|2074.65|2074.65|2074.61|2074.61|2074.78|2074.78|2074.61|2074.61|0
1652097130000|2022-05-09 11:52:10|2074.48|2074.48|2074.48|2074.48|2074.48|2074.48|2074.48|2074.48|0
1652097140000|2022-05-09 11:52:20|2074.73|2074.73|2074.59|2074.59|2074.73|2074.73|2074.35|2074.35|0
1652097150000|2022-05-09 11:52:30|2074.84|2074.84|2075.1|2075.1|2075.1|2075.1|2074.84|2074.84|0
1652097160000|2022-05-09 11:52:40|2074.84|2074.84|2075.06|2075.06|2075.06|2075.06|2074.84|2074.84|0
1652097170000|2022-05-09 11:52:50|2075.22|2075.22|2075.35|2075.35|2075.35|2075.35|2075.22|2075.22|0
1652097180000|2022-05-09 11:53:00|2075.41|2075.41|2075.41|2075.41|2075.41|2075.41|2075.41|2075.41|0
1652097190000|2022-05-09 11:53:10|2075.62|2075.62|2075.71|2075.71|2075.87|2075.87|2075.55|2075.55|0
1652097200000|2022-05-09 11:53:20|2075.78|2075.78|2075.91|2075.91|2075.91|2075.91|2075.78|2075.78|0
1652097220000|2022-05-09 11:53:40|2076.04|2076.04|2075.96|2075.96|2076.04|2076.04|2075.96|2075.96|0
1652097230000|2022-05-09 11:53:50|2076.09|2076.09|2076.05|2076.05|2076.17|2076.17|2075.96|2075.96|0
1652097240000|2022-05-09 11:54:00|2075.92|2075.92|2075.92|2075.92|2075.92|2075.92|2075.92|2075.92|0
1652097250000|2022-05-09 11:54:10|2075.8|2075.8|2075.88|2075.88|2075.94|2075.94|2075.8|2075.8|0
1652097260000|2022-05-09 11:54:20|2075.74|2075.74|2075.74|2075.74|2075.74|2075.74|2075.74|2075.74|0
1652097280000|2022-05-09 11:54:40|2075.68|2075.68|2075.68|2075.68|2075.68|2075.68|2075.68|2075.68|0
1652097290000|2022-05-09 11:54:50|2075.6|2075.6|2075.47|2075.47|2075.6|2075.6|2075.47|2075.47|0
1652097300000|2022-05-09 11:55:00|2075.31|2075.31|2074.99|2074.99|2075.31|2075.31|2074.99|2074.99|0
1652097310000|2022-05-09 11:55:10|2075.25|2075.25|2075.32|2075.32|2075.32|2075.32|2075.19|2075.19|0
1652097320000|2022-05-09 11:55:20|2075.45|2075.45|2075.95|2075.95|2075.95|2075.95|2075.45|2075.45|0
1652097330000|2022-05-09 11:55:30|2076.21|2076.21|2076.21|2076.21|2076.21|2076.21|2076.21|2076.21|0
1652097340000|2022-05-09 11:55:40|2076.28|2076.28|2076.53|2076.53|2076.53|2076.53|2076.28|2076.28|0
1652097350000|2022-05-09 11:55:50|2076.27|2076.27|2076.27|2076.27|2076.27|2076.27|2076.27|2076.27|0
1652097360000|2022-05-09 11:56:00|2076.34|2076.34|2076.41|2076.41|2076.53|2076.53|2076.34|2076.34|0
1652097370000|2022-05-09 11:56:10|2076.59|2076.59|2076.59|2076.59|2076.59|2076.59|2076.59|2076.59|0
1652097380000|2022-05-09 11:56:20|2076.21|2076.21|2076.27|2076.27|2076.27|2076.27|2076.21|2076.21|0
1652097390000|2022-05-09 11:56:30|2076.39|2076.39|2076.46|2076.46|2076.46|2076.46|2076.39|2076.39|0
1652097410000|2022-05-09 11:56:50|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|0
1652097420000|2022-05-09 11:57:00|2076.87|2076.87|2077.08|2077.08|2077.08|2077.08|2076.86|2076.86|0
1652097440000|2022-05-09 11:57:20|2076.95|2076.95|2076.62|2076.62|2076.95|2076.95|2076.56|2076.56|0
1652097450000|2022-05-09 11:57:30|2077.14|2077.14|2077.1|2077.1|2077.14|2077.14|2077.1|2077.1|0
1652097460000|2022-05-09 11:57:40|2077.16|2077.16|2076.57|2076.57|2077.16|2077.16|2076.57|2076.57|0
1652097470000|2022-05-09 11:57:50|2076.64|2076.64|2076.77|2076.77|2076.77|2076.77|2076.64|2076.64|0
1652097480000|2022-05-09 11:58:00|2076.9|2076.9|2077.04|2077.04|2077.12|2077.12|2076.9|2076.9|0
1652097490000|2022-05-09 11:58:10|2077.17|2077.17|2077.17|2077.17|2077.17|2077.17|2077.17|2077.17|0
1652097500000|2022-05-09 11:58:20|2077.04|2077.04|2077.55|2077.55|2077.55|2077.55|2077.04|2077.04|0
1652097510000|2022-05-09 11:58:30|2077.3|2077.3|2077.22|2077.22|2077.3|2077.3|2077.22|2077.22|0
1652097520000|2022-05-09 11:58:40|2077.34|2077.34|2077.3|2077.3|2077.34|2077.34|2077.16|2077.16|0
1652097530000|2022-05-09 11:58:50|2077.44|2077.44|2077.91|2077.91|2077.91|2077.91|2077.44|2077.44|0
1652097540000|2022-05-09 11:59:00|2077.99|2077.99|2077.99|2077.99|2077.99|2077.99|2077.99|2077.99|0
1652097550000|2022-05-09 11:59:10|2078.13|2078.13|2078.06|2078.06|2078.13|2078.13|2078.06|2078.06|0
1652097560000|2022-05-09 11:59:20|2078|2078|2078.32|2078.32|2078.32|2078.32|2078|2078|0
1652097580000|2022-05-09 11:59:40|2078.44|2078.44|2078.5|2078.5|2078.5|2078.5|2078.44|2078.44|0
1652097590000|2022-05-09 11:59:50|2078.62|2078.62|2078.7|2078.7|2078.7|2078.7|2078.62|2078.62|0
1652097600000|2022-05-09 12:00:00|2078.66|2078.66|2078.96|2078.96|2079.09|2079.09|2078.66|2078.66|0
1652097610000|2022-05-09 12:00:10|2079.44|2079.44|2079.44|2079.44|2079.44|2079.44|2079.44|2079.44|0
1652097620000|2022-05-09 12:00:20|2079.5|2079.5|2079.5|2079.5|2079.5|2079.5|2079.5|2079.5|0
1652097630000|2022-05-09 12:00:30|2079.76|2079.76|2079.76|2079.76|2079.76|2079.76|2079.76|2079.76|0
1652097640000|2022-05-09 12:00:40|2080.01|2080.01|2080.01|2080.01|2080.01|2080.01|2080.01|2080.01|0
1652097650000|2022-05-09 12:00:50|2080.14|2080.14|2080.14|2080.14|2080.14|2080.14|2080.14|2080.14|0
1652097660000|2022-05-09 12:01:00|2080.01|2080.01|2080.01|2080.01|2080.01|2080.01|2080.01|2080.01|0
1652097680000|2022-05-09 12:01:20|2080.08|2080.08|2079.71|2079.71|2080.08|2080.08|2079.71|2079.71|0
1652097690000|2022-05-09 12:01:30|2079.83|2079.83|2079.83|2079.83|2079.83|2079.83|2079.83|2079.83|0
1652097700000|2022-05-09 12:01:40|2079.58|2079.58|2080.21|2080.21|2080.21|2080.21|2079.58|2079.58|0
1652097710000|2022-05-09 12:01:50|2080.28|2080.28|2080.16|2080.16|2080.28|2080.28|2080.16|2080.16|0
1652097720000|2022-05-09 12:02:00|2080.28|2080.28|2080.28|2080.28|2080.28|2080.28|2080.28|2080.28|0
1652097730000|2022-05-09 12:02:10|2080.16|2080.16|2080.08|2080.08|2080.16|2080.16|2080.08|2080.08|0
1652097740000|2022-05-09 12:02:20|2080.21|2080.21|2080.21|2080.21|2080.21|2080.21|2080.21|2080.21|0
1652097750000|2022-05-09 12:02:30|2080.16|2080.16|2080.16|2080.16|2080.16|2080.16|2080.16|2080.16|0
1652097760000|2022-05-09 12:02:40|2080.27|2080.27|2080|2080|2080.27|2080.27|2080|2080|0
1652097770000|2022-05-09 12:02:50|2079.92|2079.92|2079.73|2079.73|2079.92|2079.92|2079.67|2079.67|0
1652097780000|2022-05-09 12:03:00|2079.6|2079.6|2079.98|2079.98|2079.98|2079.98|2079.6|2079.6|0
1652097790000|2022-05-09 12:03:10|2080.05|2080.05|2080.31|2080.31|2080.31|2080.31|2080.05|2080.05|0
1652097800000|2022-05-09 12:03:20|2080.39|2080.39|2080.39|2080.39|2080.39|2080.39|2080.39|2080.39|0
1652097820000|2022-05-09 12:03:40|2080.26|2080.26|2079.66|2079.66|2080.34|2080.34|2079.66|2079.66|0
1652097830000|2022-05-09 12:03:50|2079.89|2079.89|2080.01|2080.01|2080.17|2080.17|2079.89|2079.89|0
1652097840000|2022-05-09 12:04:00|2080.16|2080.16|2081.14|2081.14|2081.22|2081.22|2080.16|2080.16|0
1652097850000|2022-05-09 12:04:10|2081.2|2081.2|2081.21|2081.21|2081.21|2081.21|2081.14|2081.14|0
1652097860000|2022-05-09 12:04:20|2081.47|2081.47|2081.47|2081.47|2081.47|2081.47|2081.47|2081.47|0
1652097870000|2022-05-09 12:04:30|2081.53|2081.53|2081.65|2081.65|2081.65|2081.65|2081.53|2081.53|0
1652097880000|2022-05-09 12:04:40|2081.6|2081.6|2081.54|2081.54|2081.6|2081.6|2081.54|2081.54|0
1652097890000|2022-05-09 12:04:50|2081.66|2081.66|2081.82|2081.82|2081.82|2081.82|2081.66|2081.66|0
1652097900000|2022-05-09 12:05:00|2081.9|2081.9|2081.43|2081.43|2081.96|2081.96|2081.43|2081.43|0
1652097910000|2022-05-09 12:05:10|2081.3|2081.3|2081.23|2081.23|2081.3|2081.3|2081.23|2081.23|0
1652097920000|2022-05-09 12:05:20|2081.07|2081.07|2081.07|2081.07|2081.07|2081.07|2081.07|2081.07|0
1652097940000|2022-05-09 12:05:40|2081.21|2081.21|2081.67|2081.67|2081.67|2081.67|2081.19|2081.19|0
1652097950000|2022-05-09 12:05:50|2081.73|2081.73|2082.13|2082.13|2082.13|2082.13|2081.73|2081.73|0
1652097960000|2022-05-09 12:06:00|2082.29|2082.29|2082.21|2082.21|2082.29|2082.29|2082.14|2082.14|0
1652097970000|2022-05-09 12:06:10|2082.13|2082.13|2082.13|2082.13|2082.13|2082.13|2082.13|2082.13|0
1652097980000|2022-05-09 12:06:20|2082.71|2082.71|2082.7|2082.7|2082.94|2082.94|2082.63|2082.63|0
1652097990000|2022-05-09 12:06:30|2082.83|2082.83|2083.32|2083.32|2083.32|2083.32|2082.83|2082.83|0
1652098000000|2022-05-09 12:06:40|2083.37|2083.37|2083.39|2083.39|2083.65|2083.65|2083.37|2083.37|0
1652098010000|2022-05-09 12:06:50|2083.31|2083.31|2083.31|2083.31|2083.31|2083.31|2083.31|2083.31|0
1652098030000|2022-05-09 12:07:10|2083.62|2083.62|2084|2084|2084.15|2084.15|2083.31|2083.31|0
1652098040000|2022-05-09 12:07:20|2084.15|2084.15|2084.91|2084.91|2084.91|2084.91|2084.15|2084.15|0
1652098050000|2022-05-09 12:07:30|2084.65|2084.65|2084.79|2084.79|2084.79|2084.79|2084.65|2084.65|0
1652098060000|2022-05-09 12:07:40|2084.94|2084.94|2085.12|2085.12|2085.19|2085.19|2084.81|2084.81|0
1652098070000|2022-05-09 12:07:50|2085.04|2085.04|2085.37|2085.37|2085.37|2085.37|2084.81|2084.81|0
1652098080000|2022-05-09 12:08:00|2085.45|2085.45|2085.34|2085.34|2085.45|2085.45|2085.34|2085.34|0
1652098090000|2022-05-09 12:08:10|2085.41|2085.41|2085.37|2085.37|2085.48|2085.48|2085.37|2085.37|0
1652098100000|2022-05-09 12:08:20|2085.25|2085.25|2085.48|2085.48|2085.48|2085.48|2085.25|2085.25|0
1652098110000|2022-05-09 12:08:30|2085.55|2085.55|2085.63|2085.63|2085.63|2085.63|2085.48|2085.48|0
1652098120000|2022-05-09 12:08:40|2086.11|2086.11|2086.65|2086.65|2086.65|2086.65|2086.11|2086.11|0
1652098130000|2022-05-09 12:08:50|2086.71|2086.71|2086.76|2086.76|2086.76|2086.76|2086.71|2086.71|0
1652098140000|2022-05-09 12:09:00|2086.8|2086.8|2087.41|2087.41|2087.41|2087.41|2086.8|2086.8|0
1652098160000|2022-05-09 12:09:20|2087.29|2087.29|2087.56|2087.56|2087.56|2087.56|2087.25|2087.25|0
1652098170000|2022-05-09 12:09:30|2087.72|2087.72|2087.72|2087.72|2087.72|2087.72|2087.72|2087.72|0
1652098180000|2022-05-09 12:09:40|2087.56|2087.56|2087.56|2087.56|2087.56|2087.56|2087.56|2087.56|0
1652098190000|2022-05-09 12:09:50|2087.69|2087.69|2087.69|2087.69|2087.69|2087.69|2087.69|2087.69|0
1652098220000|2022-05-09 12:10:20|2087.63|2087.63|2087.4|2087.4|2087.63|2087.63|2087.33|2087.33|0
1652098250000|2022-05-09 12:10:50|2086.6|2086.6|2086.48|2086.48|2086.6|2086.6|2086.48|2086.48|0
1652098260000|2022-05-09 12:11:00|2086.55|2086.55|2086.5|2086.5|2086.55|2086.55|2086.5|2086.5|0
1652098270000|2022-05-09 12:11:10|2086.42|2086.42|2085.75|2085.75|2086.42|2086.42|2085.62|2085.62|0
1652098280000|2022-05-09 12:11:20|2085.68|2085.68|2085.42|2085.42|2085.68|2085.68|2085.42|2085.42|0
1652098290000|2022-05-09 12:11:30|2085.55|2085.55|2085.55|2085.55|2085.55|2085.55|2085.55|2085.55|0
1652098310000|2022-05-09 12:11:50|2085.68|2085.68|2085.75|2085.75|2085.75|2085.75|2085.68|2085.68|0
1652098320000|2022-05-09 12:12:00|2085.91|2085.91|2085.75|2085.75|2085.91|2085.91|2085.75|2085.75|0
1652098340000|2022-05-09 12:12:20|2085.87|2085.87|2085.87|2085.87|2085.87|2085.87|2085.87|2085.87|0
1652098350000|2022-05-09 12:12:30|2085.81|2085.81|2085.87|2085.87|2085.87|2085.87|2085.81|2085.81|0
1652098370000|2022-05-09 12:12:50|2085.71|2085.71|2085.54|2085.54|2085.71|2085.71|2085.54|2085.54|0
1652098390000|2022-05-09 12:13:10|2085.66|2085.66|2085.66|2085.66|2085.66|2085.66|2085.66|2085.66|0
1652098400000|2022-05-09 12:13:20|2085.76|2085.76|2085.76|2085.76|2085.76|2085.76|2085.76|2085.76|0
1652098410000|2022-05-09 12:13:30|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|0
1652098420000|2022-05-09 12:13:40|2085.76|2085.76|2085.76|2085.76|2085.76|2085.76|2085.76|2085.76|0
1652098430000|2022-05-09 12:13:50|2085.87|2085.87|2086|2086|2086|2086|2085.87|2085.87|0
1652098470000|2022-05-09 12:14:30|2085.93|2085.93|2085.93|2085.93|2085.93|2085.93|2085.93|2085.93|0
1652098480000|2022-05-09 12:14:40|2085.61|2085.61|2085.54|2085.54|2085.61|2085.61|2085.54|2085.54|0
1652098490000|2022-05-09 12:14:50|2085.46|2085.46|2085.34|2085.34|2085.53|2085.53|2085.3|2085.3|0
1652098500000|2022-05-09 12:15:00|2085.22|2085.22|2085.41|2085.41|2085.41|2085.41|2085.22|2085.22|0
1652098510000|2022-05-09 12:15:10|2085.47|2085.47|2085.47|2085.47|2085.47|2085.47|2085.4|2085.4|0
1652098530000|2022-05-09 12:15:30|2085.24|2085.24|2084.85|2084.85|2085.24|2085.24|2084.85|2084.85|0
1652098540000|2022-05-09 12:15:40|2084.69|2084.69|2084.69|2084.69|2084.69|2084.69|2084.69|2084.69|0
1652098550000|2022-05-09 12:15:50|2084.46|2084.46|2084.59|2084.59|2084.59|2084.59|2084.46|2084.46|0
1652098560000|2022-05-09 12:16:00|2084.53|2084.53|2084.53|2084.53|2084.53|2084.53|2084.53|2084.53|0
1652098570000|2022-05-09 12:16:10|2084.47|2084.47|2083.93|2083.93|2084.47|2084.47|2083.87|2083.87|0
1652098580000|2022-05-09 12:16:20|2083.87|2083.87|2083.81|2083.81|2083.87|2083.87|2083.81|2083.81|0
1652098590000|2022-05-09 12:16:30|2083.55|2083.55|2084.01|2084.01|2084.01|2084.01|2083.55|2083.55|0
1652098600000|2022-05-09 12:16:40|2084.13|2084.13|2084.13|2084.13|2084.13|2084.13|2084.13|2084.13|0
1652098610000|2022-05-09 12:16:50|2084.26|2084.26|2084.26|2084.26|2084.39|2084.39|2084.13|2084.13|0
1652098620000|2022-05-09 12:17:00|2084.1|2084.1|2084.18|2084.18|2084.18|2084.18|2084.1|2084.1|0
1652098630000|2022-05-09 12:17:10|2084.22|2084.22|2084.07|2084.07|2084.27|2084.27|2084.07|2084.07|0
1652098640000|2022-05-09 12:17:20|2084.2|2084.2|2084.2|2084.2|2084.2|2084.2|2084.2|2084.2|0
1652098650000|2022-05-09 12:17:30|2083.94|2083.94|2083.94|2083.94|2083.94|2083.94|2083.94|2083.94|0
1652098690000|2022-05-09 12:18:10|2084.07|2084.07|2084.2|2084.2|2084.2|2084.2|2084.07|2084.07|0
1652098700000|2022-05-09 12:18:20|2084.27|2084.27|2084.42|2084.42|2084.42|2084.42|2084.27|2084.27|0
1652098730000|2022-05-09 12:18:50|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|0
1652098740000|2022-05-09 12:19:00|2084.16|2084.16|2084.16|2084.16|2084.16|2084.16|2084.16|2084.16|0
1652098750000|2022-05-09 12:19:10|2083.8|2083.8|2083.41|2083.41|2083.8|2083.8|2083.41|2083.41|0
1652098760000|2022-05-09 12:19:20|2083.35|2083.35|2083.2|2083.2|2083.35|2083.35|2083.2|2083.2|0
1652098770000|2022-05-09 12:19:30|2083.14|2083.14|2083.22|2083.22|2083.22|2083.22|2083.14|2083.14|0
1652098790000|2022-05-09 12:19:50|2083.38|2083.38|2083.51|2083.51|2083.51|2083.51|2083.38|2083.38|0
1652098810000|2022-05-09 12:20:10|2083.58|2083.58|2083.75|2083.75|2083.75|2083.75|2083.58|2083.58|0
1652098840000|2022-05-09 12:20:40|2083.69|2083.69|2083.72|2083.72|2083.84|2083.84|2083.69|2083.69|0
1652098850000|2022-05-09 12:20:50|2083.66|2083.66|2083.73|2083.73|2083.79|2083.79|2083.53|2083.53|0
1652098860000|2022-05-09 12:21:00|2083.67|2083.67|2083.5|2083.5|2083.79|2083.79|2083.5|2083.5|0
1652098870000|2022-05-09 12:21:10|2083.67|2083.67|2083.62|2083.62|2083.67|2083.67|2083.62|2083.62|0
1652098880000|2022-05-09 12:21:20|2083.55|2083.55|2083.47|2083.47|2083.55|2083.55|2083.47|2083.47|0
1652098890000|2022-05-09 12:21:30|2083.55|2083.55|2083.55|2083.55|2083.55|2083.55|2083.55|2083.55|0
1652098910000|2022-05-09 12:21:50|2083.69|2083.69|2083.59|2083.59|2083.82|2083.82|2083.59|2083.59|0
1652098920000|2022-05-09 12:22:00|2083.41|2083.41|2083.34|2083.34|2083.41|2083.41|2083.34|2083.34|0
1652098930000|2022-05-09 12:22:10|2083.18|2083.18|2083.12|2083.12|2083.18|2083.18|2083.06|2083.06|0
1652098940000|2022-05-09 12:22:20|2083.28|2083.28|2083.28|2083.28|2083.28|2083.28|2083.28|2083.28|0
1652098950000|2022-05-09 12:22:30|2083.1|2083.1|2083.04|2083.04|2083.1|2083.1|2083.04|2083.04|0
1652098960000|2022-05-09 12:22:40|2082.98|2082.98|2083.1|2083.1|2083.1|2083.1|2082.98|2082.98|0
1652098970000|2022-05-09 12:22:50|2082.98|2082.98|2082.93|2082.93|2082.98|2082.98|2082.93|2082.93|0
1652098980000|2022-05-09 12:23:00|2082.75|2082.75|2082.59|2082.59|2082.82|2082.82|2082.53|2082.53|0
1652098990000|2022-05-09 12:23:10|2082.65|2082.65|2082.47|2082.47|2082.65|2082.65|2082.47|2082.47|0
1652099000000|2022-05-09 12:23:20|2082.71|2082.71|2082.65|2082.65|2082.71|2082.71|2082.65|2082.65|0
1652099010000|2022-05-09 12:23:30|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|0
1652099030000|2022-05-09 12:23:50|2082.32|2082.32|2082.47|2082.47|2082.47|2082.47|2082.32|2082.32|0
1652099050000|2022-05-09 12:24:10|2082.28|2082.28|2081.56|2081.56|2082.28|2082.28|2081.56|2081.56|0
1652099060000|2022-05-09 12:24:20|2081.35|2081.35|2081.28|2081.28|2081.35|2081.35|2081.28|2081.28|0
1652099070000|2022-05-09 12:24:30|2081.2|2081.2|2081.28|2081.28|2081.28|2081.28|2081.2|2081.2|0
1652099080000|2022-05-09 12:24:40|2081.22|2081.22|2081.2|2081.2|2081.28|2081.28|2081.2|2081.2|0
1652099090000|2022-05-09 12:24:50|2081.06|2081.06|2080.77|2080.77|2081.06|2081.06|2080.77|2080.77|0
1652099100000|2022-05-09 12:25:00|2080.48|2080.48|2080.42|2080.42|2080.48|2080.48|2080.42|2080.42|0
1652099110000|2022-05-09 12:25:10|2080.3|2080.3|2080.24|2080.24|2080.3|2080.3|2080.24|2080.24|0
1652099120000|2022-05-09 12:25:20|2080.11|2080.11|2080.11|2080.11|2080.11|2080.11|2080.11|2080.11|0
1652099140000|2022-05-09 12:25:40|2080.17|2080.17|2080.03|2080.03|2080.17|2080.17|2080.03|2080.03|0
1652099150000|2022-05-09 12:25:50|2079.91|2079.91|2079.91|2079.91|2079.97|2079.97|2079.91|2079.91|0
1652099160000|2022-05-09 12:26:00|2079.86|2079.86|2079.65|2079.65|2079.91|2079.91|2079.65|2079.65|0
1652099170000|2022-05-09 12:26:10|2079.59|2079.59|2079.65|2079.65|2079.65|2079.65|2079.36|2079.36|0
1652099180000|2022-05-09 12:26:20|2079.59|2079.59|2079.59|2079.59|2079.59|2079.59|2079.59|2079.59|0
1652099190000|2022-05-09 12:26:30|2079.53|2079.53|2079.47|2079.47|2079.53|2079.53|2079.36|2079.36|0
1652099200000|2022-05-09 12:26:40|2079.59|2079.59|2079.4|2079.4|2079.59|2079.59|2079.34|2079.34|0
1652099210000|2022-05-09 12:26:50|2079.28|2079.28|2079.1|2079.1|2079.4|2079.4|2078.84|2078.84|0
1652099220000|2022-05-09 12:27:00|2079.26|2079.26|2079.83|2079.83|2079.83|2079.83|2079.26|2079.26|0
1652099230000|2022-05-09 12:27:10|2079.98|2079.98|2079.98|2079.98|2079.98|2079.98|2079.98|2079.98|0
1652099240000|2022-05-09 12:27:20|2080.11|2080.11|2080.96|2080.96|2080.96|2080.96|2080.11|2080.11|0
1652099250000|2022-05-09 12:27:30|2081.11|2081.11|2081.25|2081.25|2081.25|2081.25|2081.11|2081.11|0
1652099260000|2022-05-09 12:27:40|2081.12|2081.12|2081.04|2081.04|2081.12|2081.12|2081.04|2081.04|0
1652099270000|2022-05-09 12:27:50|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|0
1652099280000|2022-05-09 12:28:00|2081.11|2081.11|2080.56|2080.56|2081.11|2081.11|2080.56|2080.56|0
1652099290000|2022-05-09 12:28:10|2080.2|2080.2|2079.77|2079.77|2080.2|2080.2|2079.69|2079.69|0
1652099300000|2022-05-09 12:28:20|2079.62|2079.62|2079.56|2079.56|2079.62|2079.62|2079.43|2079.43|0
1652099310000|2022-05-09 12:28:30|2079.59|2079.59|2079.47|2079.47|2079.59|2079.59|2079.47|2079.47|0
1652099320000|2022-05-09 12:28:40|2079.59|2079.59|2079.59|2079.59|2079.59|2079.59|2079.59|2079.59|0
1652099330000|2022-05-09 12:28:50|2079.35|2079.35|2079.3|2079.3|2079.35|2079.35|2079.3|2079.3|0
1652099340000|2022-05-09 12:29:00|2079.61|2079.61|2079.61|2079.61|2079.61|2079.61|2079.61|2079.61|0
1652099360000|2022-05-09 12:29:20|2079.42|2079.42|2079.38|2079.38|2079.42|2079.42|2079.38|2079.38|0
1652099370000|2022-05-09 12:29:30|2079.54|2079.54|2079.54|2079.54|2079.54|2079.54|2079.54|2079.54|0
1652099380000|2022-05-09 12:29:40|2079.69|2079.69|2079.69|2079.69|2079.77|2079.77|2079.69|2079.69|0
1652099400000|2022-05-09 12:30:00|2079.89|2079.89|2080.05|2080.05|2080.05|2080.05|2079.89|2079.89|0
1652099420000|2022-05-09 12:30:20|2079.98|2079.98|2080.32|2080.32|2080.38|2080.38|2079.98|2079.98|0
1652099430000|2022-05-09 12:30:30|2080.21|2080.21|2080.33|2080.33|2080.4|2080.4|2080.09|2080.09|0
1652099440000|2022-05-09 12:30:40|2080.2|2080.2|2079.11|2079.11|2080.2|2080.2|2079.11|2079.11|0
1652099450000|2022-05-09 12:30:50|2079.27|2079.27|2077.55|2077.55|2079.27|2079.27|2077.5|2077.5|0
1652099460000|2022-05-09 12:31:00|2077.79|2077.79|2077.9|2077.9|2077.9|2077.9|2077.79|2077.79|0
1652099470000|2022-05-09 12:31:10|2077.74|2077.74|2077.71|2077.71|2077.83|2077.83|2077.67|2077.67|0
1652099480000|2022-05-09 12:31:20|2078.06|2078.06|2077.78|2077.78|2078.13|2078.13|2077.78|2077.78|0
1652099490000|2022-05-09 12:31:30|2077.66|2077.66|2077.6|2077.6|2077.66|2077.66|2077.6|2077.6|0
1652099510000|2022-05-09 12:31:50|2077.76|2077.76|2077.61|2077.61|2077.84|2077.84|2077.61|2077.61|0
1652099520000|2022-05-09 12:32:00|2077.79|2077.79|2078.11|2078.11|2078.11|2078.11|2077.71|2077.71|0
1652099530000|2022-05-09 12:32:10|2078.17|2078.17|2078.2|2078.2|2078.2|2078.2|2078.17|2078.17|0
1652099540000|2022-05-09 12:32:20|2078.33|2078.33|2078.4|2078.4|2078.4|2078.4|2078.33|2078.33|0
1652099550000|2022-05-09 12:32:30|2078.34|2078.34|2078.34|2078.34|2078.34|2078.34|2078.34|2078.34|0
1652099560000|2022-05-09 12:32:40|2078.23|2078.23|2077.59|2077.59|2078.23|2078.23|2077.59|2077.59|0
1652099570000|2022-05-09 12:32:50|2077.82|2077.82|2077.88|2077.88|2077.99|2077.99|2077.82|2077.82|0
1652099580000|2022-05-09 12:33:00|2077.94|2077.94|2077.94|2077.94|2077.94|2077.94|2077.94|2077.94|0
1652099600000|2022-05-09 12:33:20|2078.07|2078.07|2078.07|2078.07|2078.07|2078.07|2078.07|2078.07|0
1652099630000|2022-05-09 12:33:50|2078.59|2078.59|2078.89|2078.89|2078.89|2078.89|2078.59|2078.59|0
1652099640000|2022-05-09 12:34:00|2078.95|2078.95|2078.99|2078.99|2078.99|2078.99|2078.95|2078.95|0
1652099650000|2022-05-09 12:34:10|2078.84|2078.84|2078.76|2078.76|2078.84|2078.84|2078.76|2078.76|0
1652099690000|2022-05-09 12:34:50|2078.65|2078.65|2078.52|2078.52|2078.78|2078.78|2078.52|2078.52|0
1652099700000|2022-05-09 12:35:00|2078.34|2078.34|2078.05|2078.05|2078.34|2078.34|2078.05|2078.05|0
1652099710000|2022-05-09 12:35:10|2077.88|2077.88|2077.74|2077.74|2078.23|2078.23|2077.74|2077.74|0
1652099720000|2022-05-09 12:35:20|2077.7|2077.7|2077.7|2077.7|2077.7|2077.7|2077.7|2077.7|0
1652099730000|2022-05-09 12:35:30|2077.63|2077.63|2077.03|2077.03|2077.63|2077.63|2076.96|2076.96|0
1652099740000|2022-05-09 12:35:40|2077|2077|2077.11|2077.11|2077.11|2077.11|2077|2077|0
1652099750000|2022-05-09 12:35:50|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|0
1652099760000|2022-05-09 12:36:00|2077.38|2077.38|2077.07|2077.07|2077.38|2077.38|2076.67|2076.67|0
1652099770000|2022-05-09 12:36:10|2077.11|2077.11|2077.24|2077.24|2077.24|2077.24|2077.01|2077.01|0
1652099780000|2022-05-09 12:36:20|2077.4|2077.4|2077.4|2077.4|2077.4|2077.4|2077.4|2077.4|0
1652099790000|2022-05-09 12:36:30|2077.53|2077.53|2077.41|2077.41|2077.53|2077.53|2077.41|2077.41|0
1652099810000|2022-05-09 12:36:50|2077.35|2077.35|2077.64|2077.64|2077.71|2077.71|2077.29|2077.29|0
1652099820000|2022-05-09 12:37:00|2078|2078|2078.86|2078.86|2078.86|2078.86|2077.94|2077.94|0
1652099830000|2022-05-09 12:37:10|2078.74|2078.74|2078.68|2078.68|2078.74|2078.74|2078.57|2078.57|0
1652099840000|2022-05-09 12:37:20|2078.62|2078.62|2079.32|2079.32|2079.32|2079.32|2078.57|2078.57|0
1652099850000|2022-05-09 12:37:30|2079.2|2079.2|2079.58|2079.58|2079.58|2079.58|2078.83|2078.83|0
1652099860000|2022-05-09 12:37:40|2079.46|2079.46|2079.52|2079.52|2079.58|2079.58|2079.46|2079.46|0
1652099870000|2022-05-09 12:37:50|2079.81|2079.81|2079.87|2079.87|2079.87|2079.87|2079.74|2079.74|0
1652099880000|2022-05-09 12:38:00|2079.71|2079.71|2079.94|2079.94|2079.94|2079.94|2079.71|2079.71|0
1652099890000|2022-05-09 12:38:10|2079.77|2079.77|2079.52|2079.52|2079.77|2079.77|2079.51|2079.51|0
1652099900000|2022-05-09 12:38:20|2079.66|2079.66|2079.66|2079.66|2079.66|2079.66|2079.66|2079.66|0
1652099910000|2022-05-09 12:38:30|2079.72|2079.72|2079.8|2079.8|2079.8|2079.8|2079.72|2079.72|0
1652099920000|2022-05-09 12:38:40|2080.12|2080.12|2080.17|2080.17|2080.24|2080.24|2080.12|2080.12|0
1652099930000|2022-05-09 12:38:50|2080.23|2080.23|2080.23|2080.23|2080.23|2080.23|2080.23|2080.23|0
1652099940000|2022-05-09 12:39:00|2080.2|2080.2|2080.2|2080.2|2080.2|2080.2|2080.2|2080.2|0
1652099980000|2022-05-09 12:39:40|2080.43|2080.43|2080.54|2080.54|2080.54|2080.54|2080.43|2080.43|0
1652099990000|2022-05-09 12:39:50|2080.67|2080.67|2080.66|2080.66|2080.93|2080.93|2080.66|2080.66|0
1652100000000|2022-05-09 12:40:00|2080.73|2080.73|2081.63|2081.63|2081.63|2081.63|2080.73|2080.73|0
1652100020000|2022-05-09 12:40:20|2081.77|2081.77|2082.55|2082.55|2082.55|2082.55|2081.77|2081.77|0
1652100030000|2022-05-09 12:40:30|2082.61|2082.61|2083.2|2083.2|2083.2|2083.2|2082.61|2082.61|0
1652100040000|2022-05-09 12:40:40|2083.25|2083.25|2083.25|2083.25|2083.25|2083.25|2083.25|2083.25|0
1652100050000|2022-05-09 12:40:50|2083.47|2083.47|2083.47|2083.47|2083.47|2083.47|2083.47|2083.47|0
1652100060000|2022-05-09 12:41:00|2083.34|2083.34|2083.41|2083.41|2083.47|2083.47|2083.34|2083.34|0
1652100090000|2022-05-09 12:41:30|2083.76|2083.76|2084.52|2084.52|2084.52|2084.52|2083.76|2083.76|0
1652100100000|2022-05-09 12:41:40|2084.88|2084.88|2085.23|2085.23|2085.23|2085.23|2084.83|2084.83|0
1652100110000|2022-05-09 12:41:50|2085.15|2085.15|2085.35|2085.35|2085.35|2085.35|2085.15|2085.15|0
1652100120000|2022-05-09 12:42:00|2085.49|2085.49|2085.73|2085.73|2085.73|2085.73|2085.49|2085.49|0
1652100130000|2022-05-09 12:42:10|2085.85|2085.85|2085.78|2085.78|2085.85|2085.85|2085.78|2085.78|0
1652100140000|2022-05-09 12:42:20|2085.63|2085.63|2085.5|2085.5|2085.63|2085.63|2085.5|2085.5|0
1652100160000|2022-05-09 12:42:40|2085.61|2085.61|2085.54|2085.54|2085.61|2085.61|2085.54|2085.54|0
1652100170000|2022-05-09 12:42:50|2085.8|2085.8|2085.8|2085.8|2085.8|2085.8|2085.8|2085.8|0
1652100180000|2022-05-09 12:43:00|2085.92|2085.92|2085.58|2085.58|2085.92|2085.92|2085.58|2085.58|0
1652100190000|2022-05-09 12:43:10|2085.45|2085.45|2085.45|2085.45|2085.45|2085.45|2085.45|2085.45|0
1652100200000|2022-05-09 12:43:20|2085.14|2085.14|2085.14|2085.14|2085.14|2085.14|2085.14|2085.14|0
1652100210000|2022-05-09 12:43:30|2085.06|2085.06|2084.75|2084.75|2085.06|2085.06|2084.75|2084.75|0
1652100220000|2022-05-09 12:43:40|2084.63|2084.63|2084.2|2084.2|2084.69|2084.69|2084.08|2084.08|0
1652100240000|2022-05-09 12:44:00|2084.32|2084.32|2084.37|2084.37|2084.37|2084.37|2084.32|2084.32|0
1652100250000|2022-05-09 12:44:10|2084.49|2084.49|2085.2|2085.2|2085.31|2085.31|2084.49|2084.49|0
1652100260000|2022-05-09 12:44:20|2085.37|2085.37|2085.37|2085.37|2085.37|2085.37|2085.37|2085.37|0
1652100270000|2022-05-09 12:44:30|2085.33|2085.33|2085.16|2085.16|2085.33|2085.33|2085.16|2085.16|0
1652100290000|2022-05-09 12:44:50|2085.04|2085.04|2084.93|2084.93|2085.04|2085.04|2084.93|2084.93|0
1652100300000|2022-05-09 12:45:00|2084.99|2084.99|2085.15|2085.15|2085.23|2085.23|2084.99|2084.99|0
1652100310000|2022-05-09 12:45:10|2085.18|2085.18|2085.3|2085.3|2085.48|2085.48|2085.18|2085.18|0
1652100320000|2022-05-09 12:45:20|2085.37|2085.37|2085.31|2085.31|2085.37|2085.37|2085.31|2085.31|0
1652100330000|2022-05-09 12:45:30|2085.24|2085.24|2085.24|2085.24|2085.24|2085.24|2085.24|2085.24|0
1652100340000|2022-05-09 12:45:40|2084.98|2084.98|2085.5|2085.5|2085.5|2085.5|2084.98|2084.98|0
1652100350000|2022-05-09 12:45:50|2085.63|2085.63|2085.4|2085.4|2085.63|2085.63|2085.4|2085.4|0
1652100360000|2022-05-09 12:46:00|2085.22|2085.22|2084.72|2084.72|2085.22|2085.22|2084.72|2084.72|0
1652100370000|2022-05-09 12:46:10|2084.57|2084.57|2084.17|2084.17|2084.57|2084.57|2084.17|2084.17|0
1652100380000|2022-05-09 12:46:20|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|0
1652100390000|2022-05-09 12:46:30|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|0
1652100400000|2022-05-09 12:46:40|2084.11|2084.11|2084.11|2084.11|2084.11|2084.11|2084.11|2084.11|0
1652100410000|2022-05-09 12:46:50|2084.03|2084.03|2084.03|2084.03|2084.03|2084.03|2084.03|2084.03|0
1652100420000|2022-05-09 12:47:00|2084.02|2084.02|2083.7|2083.7|2084.13|2084.13|2083.7|2083.7|0
1652100430000|2022-05-09 12:47:10|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|0
1652100450000|2022-05-09 12:47:30|2083.74|2083.74|2083.57|2083.57|2083.74|2083.74|2083.57|2083.57|0
1652100460000|2022-05-09 12:47:40|2083.53|2083.53|2083.61|2083.61|2083.77|2083.77|2083.53|2083.53|0
1652100480000|2022-05-09 12:48:00|2083.75|2083.75|2083.86|2083.86|2083.86|2083.86|2083.75|2083.75|0
1652100500000|2022-05-09 12:48:20|2083.73|2083.73|2083.73|2083.73|2083.73|2083.73|2083.73|2083.73|0
1652100550000|2022-05-09 12:49:10|2083.67|2083.67|2083.5|2083.5|2083.67|2083.67|2083.5|2083.5|0
1652100560000|2022-05-09 12:49:20|2083.44|2083.44|2083.32|2083.32|2083.44|2083.44|2083.32|2083.32|0
1652100570000|2022-05-09 12:49:30|2083.54|2083.54|2083.61|2083.61|2083.69|2083.69|2083.54|2083.54|0
1652100580000|2022-05-09 12:49:40|2083.74|2083.74|2083.74|2083.74|2083.87|2083.87|2083.74|2083.74|0
1652100590000|2022-05-09 12:49:50|2083.68|2083.68|2083.85|2083.85|2083.85|2083.85|2083.68|2083.68|0
1652100610000|2022-05-09 12:50:10|2084.48|2084.48|2085.44|2085.44|2085.44|2085.44|2084.48|2084.48|0
1652100620000|2022-05-09 12:50:20|2085.28|2085.28|2085.14|2085.14|2085.28|2085.28|2085.14|2085.14|0
1652100630000|2022-05-09 12:50:30|2084.98|2084.98|2084.98|2084.98|2084.98|2084.98|2084.98|2084.98|0
1652100640000|2022-05-09 12:50:40|2084.85|2084.85|2084.68|2084.68|2084.85|2084.85|2084.68|2084.68|0
1652100650000|2022-05-09 12:50:50|2084.62|2084.62|2084.45|2084.45|2084.62|2084.62|2084.33|2084.33|0
1652100660000|2022-05-09 12:51:00|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|0
1652100670000|2022-05-09 12:51:10|2084.55|2084.55|2084.5|2084.5|2084.69|2084.69|2084.5|2084.5|0
1652100680000|2022-05-09 12:51:20|2084.57|2084.57|2084.88|2084.88|2084.88|2084.88|2084.57|2084.57|0
1652100690000|2022-05-09 12:51:30|2084.94|2084.94|2084.82|2084.82|2084.94|2084.94|2084.82|2084.82|0
1652100700000|2022-05-09 12:51:40|2084.76|2084.76|2085.49|2085.49|2085.49|2085.49|2084.76|2084.76|0
1652100710000|2022-05-09 12:51:50|2085.54|2085.54|2085.54|2085.54|2085.54|2085.54|2085.54|2085.54|0
1652100730000|2022-05-09 12:52:10|2085.7|2085.7|2085.7|2085.7|2085.7|2085.7|2085.7|2085.7|0
1652100740000|2022-05-09 12:52:20|2085.78|2085.78|2085.65|2085.65|2085.78|2085.78|2085.65|2085.65|0
1652100750000|2022-05-09 12:52:30|2085.71|2085.71|2085.71|2085.71|2085.71|2085.71|2085.71|2085.71|0
1652100760000|2022-05-09 12:52:40|2085.79|2085.79|2086.11|2086.11|2086.11|2086.11|2085.79|2085.79|0
1652100770000|2022-05-09 12:52:50|2086.03|2086.03|2085.81|2085.81|2086.03|2086.03|2085.81|2085.81|0
1652100790000|2022-05-09 12:53:10|2085.96|2085.96|2086.4|2086.4|2086.4|2086.4|2085.96|2085.96|0
1652100800000|2022-05-09 12:53:20|2086.34|2086.34|2086.27|2086.27|2086.34|2086.34|2086.27|2086.27|0
1652100810000|2022-05-09 12:53:30|2086.2|2086.2|2086.2|2086.2|2086.2|2086.2|2086.2|2086.2|0
1652100820000|2022-05-09 12:53:40|2086.08|2086.08|2086.08|2086.08|2086.08|2086.08|2086.08|2086.08|0
1652100830000|2022-05-09 12:53:50|2085.96|2085.96|2085.91|2085.91|2085.96|2085.96|2085.91|2085.91|0
1652100840000|2022-05-09 12:54:00|2086.12|2086.12|2086.06|2086.06|2086.12|2086.12|2086.06|2086.06|0
1652100850000|2022-05-09 12:54:10|2085.91|2085.91|2085.91|2085.91|2085.91|2085.91|2085.91|2085.91|0
1652100860000|2022-05-09 12:54:20|2085.79|2085.79|2085.52|2085.52|2085.91|2085.91|2085.52|2085.52|0
1652100870000|2022-05-09 12:54:30|2085.69|2085.69|2085.69|2085.69|2085.69|2085.69|2085.69|2085.69|0
1652100890000|2022-05-09 12:54:50|2085.82|2085.82|2085.88|2085.88|2085.88|2085.88|2085.82|2085.82|0
1652100900000|2022-05-09 12:55:00|2085.94|2085.94|2085.94|2085.94|2085.94|2085.94|2085.94|2085.94|0
1652100910000|2022-05-09 12:55:10|2086|2086|2085.95|2085.95|2086|2086|2085.71|2085.71|0
1652100920000|2022-05-09 12:55:20|2086.13|2086.13|2085.87|2085.87|2086.13|2086.13|2085.87|2085.87|0
1652100930000|2022-05-09 12:55:30|2085.75|2085.75|2085.93|2085.93|2085.93|2085.93|2085.7|2085.7|0
1652100940000|2022-05-09 12:55:40|2085.7|2085.7|2085.95|2085.95|2086.03|2086.03|2085.64|2085.64|0
1652100950000|2022-05-09 12:55:50|2086.18|2086.18|2087.03|2087.03|2087.03|2087.03|2086.18|2086.18|0
1652100960000|2022-05-09 12:56:00|2087.34|2087.34|2087.56|2087.56|2087.76|2087.76|2087.34|2087.34|0
1652100970000|2022-05-09 12:56:10|2087.5|2087.5|2087.49|2087.49|2087.5|2087.5|2087.26|2087.26|0
1652100980000|2022-05-09 12:56:20|2087.55|2087.55|2087.72|2087.72|2087.72|2087.72|2087.55|2087.55|0
1652100990000|2022-05-09 12:56:30|2087.67|2087.67|2087.55|2087.55|2087.67|2087.67|2087.55|2087.55|0
1652101000000|2022-05-09 12:56:40|2087.37|2087.37|2087.37|2087.37|2087.53|2087.53|2087.37|2087.37|0
1652101010000|2022-05-09 12:56:50|2087.55|2087.55|2087.81|2087.81|2087.81|2087.81|2087.55|2087.55|0
1652101020000|2022-05-09 12:57:00|2087.96|2087.96|2087.67|2087.67|2087.96|2087.96|2087.67|2087.67|0
1652101030000|2022-05-09 12:57:10|2087.61|2087.61|2087.55|2087.55|2087.61|2087.61|2087.55|2087.55|0
1652101040000|2022-05-09 12:57:20|2087.81|2087.81|2087.93|2087.93|2087.93|2087.93|2087.81|2087.81|0
1652101050000|2022-05-09 12:57:30|2087.99|2087.99|2087.99|2087.99|2087.99|2087.99|2087.99|2087.99|0
1652101060000|2022-05-09 12:57:40|2087.87|2087.87|2087.35|2087.35|2087.87|2087.87|2087.29|2087.29|0
1652101070000|2022-05-09 12:57:50|2087.22|2087.22|2087.62|2087.62|2087.81|2087.81|2087.16|2087.16|0
1652101080000|2022-05-09 12:58:00|2087.5|2087.5|2087.44|2087.44|2087.62|2087.62|2087.44|2087.44|0
1652101090000|2022-05-09 12:58:10|2087.62|2087.62|2087.81|2087.81|2087.81|2087.81|2087.44|2087.44|0
1652101100000|2022-05-09 12:58:20|2087.69|2087.69|2087.57|2087.57|2087.78|2087.78|2087.42|2087.42|0
1652101110000|2022-05-09 12:58:30|2087.5|2087.5|2087.56|2087.56|2087.62|2087.62|2087.5|2087.5|0
1652101140000|2022-05-09 12:59:00|2087.62|2087.62|2088.05|2088.05|2088.05|2088.05|2087.62|2087.62|0
1652101160000|2022-05-09 12:59:20|2087.98|2087.98|2088.46|2088.46|2088.46|2088.46|2087.98|2087.98|0
1652101170000|2022-05-09 12:59:30|2088.53|2088.53|2088.53|2088.53|2088.53|2088.53|2088.53|2088.53|0
1652101190000|2022-05-09 12:59:50|2088.59|2088.59|2088.59|2088.59|2088.59|2088.59|2088.59|2088.59|0
1652101200000|2022-05-09 13:00:00|2088.76|2088.76|2088.76|2088.76|2088.76|2088.76|2088.76|2088.76|0
1652101210000|2022-05-09 13:00:10|2088.88|2088.88|2089.86|2089.86|2089.94|2089.94|2088.88|2088.88|0
1652101220000|2022-05-09 13:00:20|2089.98|2089.98|2090.42|2090.42|2090.42|2090.42|2089.98|2089.98|0
1652101240000|2022-05-09 13:00:40|2090.58|2090.58|2090.14|2090.14|2090.58|2090.58|2090.14|2090.14|0
1652101250000|2022-05-09 13:00:50|2090.07|2090.07|2090.19|2090.19|2090.19|2090.19|2090.07|2090.07|0
1652101260000|2022-05-09 13:01:00|2089.88|2089.88|2089.49|2089.49|2089.88|2089.88|2089.49|2089.49|0
1652101270000|2022-05-09 13:01:10|2089.61|2089.61|2089.61|2089.61|2089.61|2089.61|2089.61|2089.61|0
1652101280000|2022-05-09 13:01:20|2089.67|2089.67|2089.62|2089.62|2089.67|2089.67|2089.49|2089.49|0
1652101300000|2022-05-09 13:01:40|2089.04|2089.04|2089.04|2089.04|2089.04|2089.04|2089.04|2089.04|0
1652101310000|2022-05-09 13:01:50|2088.93|2088.93|2088.74|2088.74|2088.93|2088.93|2088.68|2088.68|0
1652101320000|2022-05-09 13:02:00|2088.68|2088.68|2088.38|2088.38|2088.68|2088.68|2088.38|2088.38|0
1652101330000|2022-05-09 13:02:10|2088.44|2088.44|2088.47|2088.47|2088.61|2088.61|2088.44|2088.44|0
1652101340000|2022-05-09 13:02:20|2088.41|2088.41|2088.23|2088.23|2088.41|2088.41|2088.23|2088.23|0
1652101350000|2022-05-09 13:02:30|2088.18|2088.18|2088.12|2088.12|2088.23|2088.23|2088.12|2088.12|0
1652101360000|2022-05-09 13:02:40|2088.06|2088.06|2088.73|2088.73|2088.73|2088.73|2088.06|2088.06|0
1652101370000|2022-05-09 13:02:50|2088.8|2088.8|2089|2089|2089|2089|2088.8|2088.8|0
1652101380000|2022-05-09 13:03:00|2088.68|2088.68|2088.68|2088.68|2088.68|2088.68|2088.53|2088.53|0
1652101390000|2022-05-09 13:03:10|2088.55|2088.55|2088.55|2088.55|2088.55|2088.55|2088.55|2088.55|0
1652101400000|2022-05-09 13:03:20|2088.48|2088.48|2088.84|2088.84|2088.84|2088.84|2088.44|2088.44|0
1652101410000|2022-05-09 13:03:30|2088.95|2088.95|2089.03|2089.03|2089.03|2089.03|2088.95|2088.95|0
1652101420000|2022-05-09 13:03:40|2089.09|2089.09|2089.09|2089.09|2089.09|2089.09|2089.09|2089.09|0
1652101430000|2022-05-09 13:03:50|2089.02|2089.02|2088.76|2088.76|2089.02|2089.02|2088.76|2088.76|0
1652101440000|2022-05-09 13:04:00|2088.89|2088.89|2089.3|2089.3|2089.3|2089.3|2088.89|2088.89|0
1652101450000|2022-05-09 13:04:10|2089.23|2089.23|2088.75|2088.75|2089.23|2089.23|2088.75|2088.75|0
1652101460000|2022-05-09 13:04:20|2088.63|2088.63|2089.22|2089.22|2089.22|2089.22|2088.63|2088.63|0
1652101470000|2022-05-09 13:04:30|2089.1|2089.1|2088.99|2088.99|2089.1|2089.1|2088.99|2088.99|0
1652101480000|2022-05-09 13:04:40|2088.93|2088.93|2089.28|2089.28|2089.29|2089.29|2088.93|2088.93|0
1652101490000|2022-05-09 13:04:50|2089.34|2089.34|2090.15|2090.15|2090.15|2090.15|2089.34|2089.34|0
1652101500000|2022-05-09 13:05:00|2090.23|2090.23|2090.34|2090.34|2090.34|2090.34|2090.23|2090.23|0
1652101510000|2022-05-09 13:05:10|2090.42|2090.42|2089.71|2089.71|2090.42|2090.42|2089.71|2089.71|0
1652101520000|2022-05-09 13:05:20|2089.58|2089.58|2089.89|2089.89|2089.89|2089.89|2089.58|2089.58|0
1652101530000|2022-05-09 13:05:30|2089.85|2089.85|2089.85|2089.85|2089.85|2089.85|2089.85|2089.85|0
1652101540000|2022-05-09 13:05:40|2089.8|2089.8|2089.8|2089.8|2089.8|2089.8|2089.8|2089.8|0
1652101550000|2022-05-09 13:05:50|2089.74|2089.74|2089.74|2089.74|2089.74|2089.74|2089.74|2089.74|0
1652101560000|2022-05-09 13:06:00|2089.66|2089.66|2089.24|2089.24|2089.66|2089.66|2089.24|2089.24|0
1652101570000|2022-05-09 13:06:10|2089.36|2089.36|2088.95|2088.95|2089.36|2089.36|2088.95|2088.95|0
1652101580000|2022-05-09 13:06:20|2089.01|2089.01|2088.99|2088.99|2089.09|2089.09|2088.99|2088.99|0
1652101590000|2022-05-09 13:06:30|2089.12|2089.12|2089.12|2089.12|2089.12|2089.12|2089.12|2089.12|0
1652101600000|2022-05-09 13:06:40|2089.29|2089.29|2089.37|2089.37|2089.37|2089.37|2089.29|2089.29|0
1652101610000|2022-05-09 13:06:50|2089.45|2089.45|2089.45|2089.45|2089.48|2089.48|2089.45|2089.45|0
1652101620000|2022-05-09 13:07:00|2089.29|2089.29|2089.09|2089.09|2089.29|2089.29|2089.04|2089.04|0
1652101630000|2022-05-09 13:07:10|2089.17|2089.17|2088.85|2088.85|2089.17|2089.17|2088.85|2088.85|0
1652101640000|2022-05-09 13:07:20|2088.82|2088.82|2088.82|2088.82|2088.82|2088.82|2088.82|2088.82|0
1652101660000|2022-05-09 13:07:40|2088.7|2088.7|2088.7|2088.7|2088.7|2088.7|2088.7|2088.7|0
1652101670000|2022-05-09 13:07:50|2088.63|2088.63|2088.54|2088.54|2088.63|2088.63|2088.42|2088.42|0
1652101680000|2022-05-09 13:08:00|2088.6|2088.6|2088.68|2088.68|2088.68|2088.68|2088.6|2088.6|0
1652101690000|2022-05-09 13:08:10|2088.6|2088.6|2088.6|2088.6|2088.6|2088.6|2088.6|2088.6|0
1652101700000|2022-05-09 13:08:20|2088.82|2088.82|2088.9|2088.9|2088.96|2088.96|2088.82|2088.82|0
1652101710000|2022-05-09 13:08:30|2088.96|2088.96|2088.96|2088.96|2088.96|2088.96|2088.96|2088.96|0
1652101720000|2022-05-09 13:08:40|2089|2089|2089.03|2089.03|2089.03|2089.03|2089|2089|0
1652101730000|2022-05-09 13:08:50|2089.09|2089.09|2089.09|2089.09|2089.09|2089.09|2089.09|2089.09|0
1652101740000|2022-05-09 13:09:00|2089.15|2089.15|2089.15|2089.15|2089.15|2089.15|2089.15|2089.15|0
1652101760000|2022-05-09 13:09:20|2089.11|2089.11|2088.92|2088.92|2089.11|2089.11|2088.92|2088.92|0
1652101780000|2022-05-09 13:09:40|2089.04|2089.04|2088.52|2088.52|2089.04|2089.04|2088.52|2088.52|0
1652101790000|2022-05-09 13:09:50|2088.63|2088.63|2088.68|2088.68|2088.76|2088.76|2088.63|2088.63|0
1652101800000|2022-05-09 13:10:00|2088.76|2088.76|2088.85|2088.85|2088.85|2088.85|2088.65|2088.65|0
1652101810000|2022-05-09 13:10:10|2088.9|2088.9|2088.9|2088.9|2088.9|2088.9|2088.9|2088.9|0
1652101820000|2022-05-09 13:10:20|2088.84|2088.84|2088.84|2088.84|2088.84|2088.84|2088.84|2088.84|0
1652101830000|2022-05-09 13:10:30|2088.77|2088.77|2088.55|2088.55|2088.77|2088.77|2088.55|2088.55|0
1652101840000|2022-05-09 13:10:40|2088.3|2088.3|2087.55|2087.55|2088.3|2088.3|2087.55|2087.55|0
1652101850000|2022-05-09 13:10:50|2087.5|2087.5|2088.19|2088.19|2088.43|2088.43|2087.5|2087.5|0
1652101860000|2022-05-09 13:11:00|2088.07|2088.07|2088.03|2088.03|2088.19|2088.19|2087.98|2087.98|0
1652101870000|2022-05-09 13:11:10|2088.09|2088.09|2088.09|2088.09|2088.09|2088.09|2088.09|2088.09|0
1652101880000|2022-05-09 13:11:20|2088.27|2088.27|2088.54|2088.54|2088.57|2088.57|2088.27|2088.27|0
1652101890000|2022-05-09 13:11:30|2088.48|2088.48|2088.48|2088.48|2088.48|2088.48|2088.48|2088.48|0
1652101900000|2022-05-09 13:11:40|2088.51|2088.51|2088.51|2088.51|2088.51|2088.51|2088.51|2088.51|0
1652101910000|2022-05-09 13:11:50|2088.77|2088.77|2088.77|2088.77|2088.77|2088.77|2088.77|2088.77|0
1652101920000|2022-05-09 13:12:00|2088.94|2088.94|2089.1|2089.1|2089.1|2089.1|2088.94|2088.94|0
1652101930000|2022-05-09 13:12:10|2089.24|2089.24|2089.17|2089.17|2089.38|2089.38|2089.17|2089.17|0
1652101940000|2022-05-09 13:12:20|2089.05|2089.05|2088.82|2088.82|2089.05|2089.05|2088.76|2088.76|0
1652101950000|2022-05-09 13:12:30|2088.89|2088.89|2089.07|2089.07|2089.07|2089.07|2088.89|2088.89|0
1652101960000|2022-05-09 13:12:40|2089.36|2089.36|2089.36|2089.36|2089.36|2089.36|2089.36|2089.36|0
1652101970000|2022-05-09 13:12:50|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|0
1652101980000|2022-05-09 13:13:00|2089.28|2089.28|2089.28|2089.28|2089.28|2089.28|2089.28|2089.28|0
1652102000000|2022-05-09 13:13:20|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|0
1652102010000|2022-05-09 13:13:30|2088.99|2088.99|2088.75|2088.75|2088.99|2088.99|2088.75|2088.75|0
1652102020000|2022-05-09 13:13:40|2088.63|2088.63|2088.92|2088.92|2088.92|2088.92|2088.63|2088.63|0
1652102030000|2022-05-09 13:13:50|2088.98|2088.98|2088.98|2088.98|2088.98|2088.98|2088.98|2088.98|0
1652102050000|2022-05-09 13:14:10|2089.59|2089.59|2089.62|2089.62|2089.62|2089.62|2089.55|2089.55|0
1652102060000|2022-05-09 13:14:20|2089.5|2089.5|2089.58|2089.58|2089.58|2089.58|2089.5|2089.5|0
1652102070000|2022-05-09 13:14:30|2089.51|2089.51|2089.51|2089.51|2089.51|2089.51|2089.51|2089.51|0
1652102080000|2022-05-09 13:14:40|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|0
1652102100000|2022-05-09 13:15:00|2089.62|2089.62|2089.68|2089.68|2089.68|2089.68|2089.62|2089.62|0
1652102110000|2022-05-09 13:15:10|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|0
1652102120000|2022-05-09 13:15:20|2089.94|2089.94|2090.07|2090.07|2090.07|2090.07|2089.94|2089.94|0
1652102130000|2022-05-09 13:15:30|2090|2090|2089.32|2089.32|2090.35|2090.35|2089.32|2089.32|0
1652102140000|2022-05-09 13:15:40|2089.43|2089.43|2089.43|2089.43|2089.43|2089.43|2089.43|2089.43|0
1652102160000|2022-05-09 13:16:00|2089.51|2089.51|2089.51|2089.51|2089.51|2089.51|2089.51|2089.51|0
1652102170000|2022-05-09 13:16:10|2089.44|2089.44|2089.63|2089.63|2089.7|2089.7|2089.38|2089.38|0
1652102180000|2022-05-09 13:16:20|2089.37|2089.37|2089.37|2089.37|2089.37|2089.37|2089.37|2089.37|0
1652102190000|2022-05-09 13:16:30|2089.53|2089.53|2090.07|2090.07|2090.07|2090.07|2089.53|2089.53|0
1652102200000|2022-05-09 13:16:40|2090|2090|2089.92|2089.92|2090|2090|2089.92|2089.92|0
1652102210000|2022-05-09 13:16:50|2090|2090|2090.25|2090.25|2090.25|2090.25|2090|2090|0
1652102220000|2022-05-09 13:17:00|2090.18|2090.18|2090.07|2090.07|2090.18|2090.18|2090.07|2090.07|0
1652102230000|2022-05-09 13:17:10|2089.94|2089.94|2089.34|2089.34|2089.94|2089.94|2089.34|2089.34|0
1652102240000|2022-05-09 13:17:20|2089.52|2089.52|2089.4|2089.4|2089.52|2089.52|2089.4|2089.4|0
1652102250000|2022-05-09 13:17:30|2089.28|2089.28|2089.6|2089.6|2089.6|2089.6|2089.28|2089.28|0
1652102270000|2022-05-09 13:17:50|2089.44|2089.44|2089.76|2089.76|2089.76|2089.76|2089.44|2089.44|0
1652102280000|2022-05-09 13:18:00|2089.88|2089.88|2089.54|2089.54|2089.92|2089.92|2089.54|2089.54|0
1652102290000|2022-05-09 13:18:10|2089.41|2089.41|2089.46|2089.46|2089.86|2089.86|2089.38|2089.38|0
1652102300000|2022-05-09 13:18:20|2089.41|2089.41|2089.29|2089.29|2089.41|2089.41|2089.29|2089.29|0
1652102310000|2022-05-09 13:18:30|2089.22|2089.22|2089.38|2089.38|2089.38|2089.38|2089.22|2089.22|0
1652102320000|2022-05-09 13:18:40|2089.22|2089.22|2089.22|2089.22|2089.22|2089.22|2089.22|2089.22|0
1652102350000|2022-05-09 13:19:10|2089.16|2089.16|2089.03|2089.03|2089.16|2089.16|2089.03|2089.03|0
1652102360000|2022-05-09 13:19:20|2088.9|2088.9|2089.61|2089.61|2089.61|2089.61|2088.9|2088.9|0
1652102370000|2022-05-09 13:19:30|2089.68|2089.68|2089.24|2089.24|2089.68|2089.68|2089.24|2089.24|0
1652102390000|2022-05-09 13:19:50|2089.08|2089.08|2089.08|2089.08|2089.08|2089.08|2089.08|2089.08|0
1652102410000|2022-05-09 13:20:10|2088.96|2088.96|2088.35|2088.35|2088.96|2088.96|2088.35|2088.35|0
1652102420000|2022-05-09 13:20:20|2088.28|2088.28|2088.4|2088.4|2088.4|2088.4|2088.28|2088.28|0
1652102430000|2022-05-09 13:20:30|2088.58|2088.58|2088.66|2088.66|2088.66|2088.66|2088.54|2088.54|0
1652102440000|2022-05-09 13:20:40|2088.46|2088.46|2088.26|2088.26|2088.52|2088.52|2088.14|2088.14|0
1652102450000|2022-05-09 13:20:50|2088.39|2088.39|2088.35|2088.35|2088.39|2088.39|2088.35|2088.35|0
1652102460000|2022-05-09 13:21:00|2088.53|2088.53|2088.49|2088.49|2088.59|2088.59|2088.49|2088.49|0
1652102470000|2022-05-09 13:21:10|2088.65|2088.65|2089.48|2089.48|2089.48|2089.48|2088.65|2088.65|0
1652102480000|2022-05-09 13:21:20|2089.71|2089.71|2089.71|2089.71|2089.71|2089.71|2089.71|2089.71|0
1652102510000|2022-05-09 13:21:50|2089.64|2089.64|2089.64|2089.64|2089.64|2089.64|2089.64|2089.64|0
1652102520000|2022-05-09 13:22:00|2089.4|2089.4|2089.21|2089.21|2089.4|2089.4|2089.16|2089.16|0
1652102530000|2022-05-09 13:22:10|2089.13|2089.13|2088.95|2088.95|2089.13|2089.13|2088.95|2088.95|0
1652102540000|2022-05-09 13:22:20|2088.79|2088.79|2088.85|2088.85|2088.85|2088.85|2088.73|2088.73|0
1652102550000|2022-05-09 13:22:30|2088.91|2088.91|2088.91|2088.91|2088.91|2088.91|2088.91|2088.91|0
1652102560000|2022-05-09 13:22:40|2088.99|2088.99|2088.91|2088.91|2088.99|2088.99|2088.91|2088.91|0
1652102570000|2022-05-09 13:22:50|2088.83|2088.83|2088.83|2088.83|2088.83|2088.83|2088.83|2088.83|0
1652102580000|2022-05-09 13:23:00|2088.51|2088.51|2088.89|2088.89|2088.98|2088.98|2088.36|2088.36|0
1652102590000|2022-05-09 13:23:10|2089.12|2089.12|2089.12|2089.12|2089.19|2089.19|2089.12|2089.12|0
1652102600000|2022-05-09 13:23:20|2088.96|2088.96|2089.12|2089.12|2089.12|2089.12|2088.96|2088.96|0
1652102620000|2022-05-09 13:23:40|2088.99|2088.99|2088.99|2088.99|2088.99|2088.99|2088.99|2088.99|0
1652102630000|2022-05-09 13:23:50|2089.23|2089.23|2089.28|2089.28|2089.28|2089.28|2089.23|2089.23|0
1652102640000|2022-05-09 13:24:00|2089.36|2089.36|2089.51|2089.51|2089.51|2089.51|2089.36|2089.36|0
1652102660000|2022-05-09 13:24:20|2089.9|2089.9|2089.9|2089.9|2089.9|2089.9|2089.9|2089.9|0
1652102670000|2022-05-09 13:24:30|2090.06|2090.06|2089.67|2089.67|2090.06|2090.06|2089.67|2089.67|0
1652102680000|2022-05-09 13:24:40|2089.79|2089.79|2089.45|2089.45|2089.85|2089.85|2089.45|2089.45|0
1652102690000|2022-05-09 13:24:50|2089.56|2089.56|2089.62|2089.62|2089.62|2089.62|2089.56|2089.56|0
1652102700000|2022-05-09 13:25:00|2089.69|2089.69|2089.52|2089.52|2089.75|2089.75|2089.52|2089.52|0
1652102710000|2022-05-09 13:25:10|2089.18|2089.18|2088.98|2088.98|2089.18|2089.18|2088.8|2088.8|0
1652102720000|2022-05-09 13:25:20|2089.33|2089.33|2089.08|2089.08|2089.33|2089.33|2089.08|2089.08|0
1652102730000|2022-05-09 13:25:30|2088.89|2088.89|2088.95|2088.95|2088.95|2088.95|2088.76|2088.76|0
1652102770000|2022-05-09 13:26:10|2089.02|2089.02|2089.08|2089.08|2089.09|2089.09|2089.01|2089.01|0
1652102780000|2022-05-09 13:26:20|2089.01|2089.01|2089.11|2089.11|2089.11|2089.11|2088.95|2088.95|0
1652102790000|2022-05-09 13:26:30|2089.17|2089.17|2089.2|2089.2|2089.2|2089.2|2089.04|2089.04|0
1652102800000|2022-05-09 13:26:40|2089.27|2089.27|2089.31|2089.31|2089.31|2089.31|2089.27|2089.27|0
1652102820000|2022-05-09 13:27:00|2089.43|2089.43|2089.43|2089.43|2089.43|2089.43|2089.43|2089.43|0
1652102830000|2022-05-09 13:27:10|2089.47|2089.47|2089.88|2089.88|2089.88|2089.88|2089.47|2089.47|0
1652102850000|2022-05-09 13:27:30|2089.94|2089.94|2090.22|2090.22|2090.22|2090.22|2089.94|2089.94|0
1652102860000|2022-05-09 13:27:40|2090.09|2090.09|2090.5|2090.5|2090.5|2090.5|2090.09|2090.09|0
1652102870000|2022-05-09 13:27:50|2090.72|2090.72|2091.29|2091.29|2091.63|2091.63|2090.72|2090.72|0
1652102880000|2022-05-09 13:28:00|2091.33|2091.33|2091.57|2091.57|2091.61|2091.61|2091.33|2091.33|0
1652102890000|2022-05-09 13:28:10|2091.51|2091.51|2091.45|2091.45|2091.63|2091.63|2091.33|2091.33|0
1652102900000|2022-05-09 13:28:20|2091.34|2091.34|2091.34|2091.34|2091.4|2091.4|2091.22|2091.22|0
1652102910000|2022-05-09 13:28:30|2091.22|2091.22|2091.16|2091.16|2091.22|2091.22|2091.16|2091.16|0
1652102920000|2022-05-09 13:28:40|2091.09|2091.09|2090.92|2090.92|2091.09|2091.09|2090.79|2090.79|0
1652102930000|2022-05-09 13:28:50|2091.09|2091.09|2091.09|2091.09|2091.09|2091.09|2090.92|2090.92|0
1652102940000|2022-05-09 13:29:00|2090.92|2090.92|2091.03|2091.03|2091.03|2091.03|2090.86|2090.86|0
1652102950000|2022-05-09 13:29:10|2090.86|2090.86|2090.92|2090.92|2090.92|2090.92|2090.86|2090.86|0
1652102960000|2022-05-09 13:29:20|2091.03|2091.03|2091.15|2091.15|2091.15|2091.15|2091.03|2091.03|0
1652102990000|2022-05-09 13:29:50|2091.06|2091.06|2091.11|2091.11|2091.11|2091.11|2091|2091|0
1652103000000|2022-05-09 13:30:00|2091.17|2091.17|2091.24|2091.24|2091.24|2091.24|2091.17|2091.17|0
1652103010000|2022-05-09 13:30:10|2091.4|2091.4|2091.32|2091.32|2091.4|2091.4|2091.15|2091.15|0
1652103020000|2022-05-09 13:30:20|2091.2|2091.2|2091.31|2091.31|2091.31|2091.31|2091.13|2091.13|0
1652103030000|2022-05-09 13:30:30|2091.47|2091.47|2091.94|2091.94|2091.98|2091.98|2091.47|2091.47|0
1652103040000|2022-05-09 13:30:40|2091.97|2091.97|2092.23|2092.23|2092.3|2092.3|2091.94|2091.94|0
1652103050000|2022-05-09 13:30:50|2092.07|2092.07|2092.29|2092.29|2092.46|2092.46|2091.94|2091.94|0
1652103060000|2022-05-09 13:31:00|2092.34|2092.34|2092.73|2092.73|2093.04|2093.04|2092.34|2092.34|0
1652103070000|2022-05-09 13:31:10|2092.81|2092.81|2092.82|2092.82|2092.82|2092.82|2092.62|2092.62|0
1652103080000|2022-05-09 13:31:20|2092.66|2092.66|2093.01|2093.01|2093.09|2093.09|2092.66|2092.66|0
1652103090000|2022-05-09 13:31:30|2092.98|2092.98|2092.55|2092.55|2092.98|2092.98|2092.43|2092.43|0
1652103100000|2022-05-09 13:31:40|2092.49|2092.49|2092.41|2092.41|2092.49|2092.49|2092.41|2092.41|0
1652103110000|2022-05-09 13:31:50|2092.57|2092.57|2092.7|2092.7|2092.7|2092.7|2092.57|2092.57|0
1652103120000|2022-05-09 13:32:00|2092.76|2092.76|2093.22|2093.22|2093.67|2093.67|2092.76|2092.76|0
1652103140000|2022-05-09 13:32:20|2093.18|2093.18|2093.29|2093.29|2093.58|2093.58|2093.18|2093.18|0
1652103150000|2022-05-09 13:32:30|2093.18|2093.18|2092.21|2092.21|2093.18|2093.18|2092.21|2092.21|0
1652103160000|2022-05-09 13:32:40|2092.04|2092.04|2091.68|2091.68|2092.04|2092.04|2091.52|2091.52|0
1652103170000|2022-05-09 13:32:50|2091.74|2091.74|2090.77|2090.77|2091.87|2091.87|2090.77|2090.77|0
1652103180000|2022-05-09 13:33:00|2090.84|2090.84|2090.07|2090.07|2090.84|2090.84|2090.07|2090.07|0
1652103190000|2022-05-09 13:33:10|2089.92|2089.92|2089.5|2089.5|2089.95|2089.95|2089.5|2089.5|0
1652103200000|2022-05-09 13:33:20|2089.66|2089.66|2089.22|2089.22|2089.66|2089.66|2089.09|2089.09|0
1652103210000|2022-05-09 13:33:30|2089.14|2089.14|2089.2|2089.2|2089.4|2089.4|2089.07|2089.07|0
1652103220000|2022-05-09 13:33:40|2089.12|2089.12|2088.96|2088.96|2089.12|2089.12|2088.72|2088.72|0
1652103230000|2022-05-09 13:33:50|2088.86|2088.86|2089.24|2089.24|2089.24|2089.24|2088.86|2088.86|0
1652103240000|2022-05-09 13:34:00|2089.37|2089.37|2089.63|2089.63|2089.75|2089.75|2089.37|2089.37|0
1652103250000|2022-05-09 13:34:10|2089.49|2089.49|2089.65|2089.65|2089.65|2089.65|2089.49|2089.49|0
1652103260000|2022-05-09 13:34:20|2089.88|2089.88|2090.03|2090.03|2090.03|2090.03|2089.88|2089.88|0
1652103270000|2022-05-09 13:34:30|2090.15|2090.15|2090.46|2090.46|2090.58|2090.58|2090.15|2090.15|0
1652103280000|2022-05-09 13:34:40|2090.4|2090.4|2090.46|2090.46|2090.54|2090.54|2090.4|2090.4|0
1652103290000|2022-05-09 13:34:50|2090.59|2090.59|2090.72|2090.72|2090.72|2090.72|2090.39|2090.39|0
1652103300000|2022-05-09 13:35:00|2090.84|2090.84|2092.58|2092.58|2092.65|2092.65|2090.84|2090.84|0
1652103310000|2022-05-09 13:35:10|2092.72|2092.72|2092.72|2092.72|2092.72|2092.72|2092.72|2092.72|0
1652103320000|2022-05-09 13:35:20|2092.65|2092.65|2092.97|2092.97|2092.97|2092.97|2092.65|2092.65|0
1652103330000|2022-05-09 13:35:30|2093.04|2093.04|2093.28|2093.28|2093.28|2093.28|2092.97|2092.97|0
1652103340000|2022-05-09 13:35:40|2093.42|2093.42|2093.87|2093.87|2093.87|2093.87|2093.42|2093.42|0
1652103350000|2022-05-09 13:35:50|2093.93|2093.93|2094.35|2094.35|2094.36|2094.36|2093.93|2093.93|0
1652103360000|2022-05-09 13:36:00|2094.55|2094.55|2094.62|2094.62|2094.77|2094.77|2094.55|2094.55|0
1652103370000|2022-05-09 13:36:10|2094.56|2094.56|2094.61|2094.61|2094.68|2094.68|2094.56|2094.56|0
1652103380000|2022-05-09 13:36:20|2094.67|2094.67|2095.62|2095.62|2095.62|2095.62|2094.54|2094.54|0
1652103390000|2022-05-09 13:36:30|2095.68|2095.68|2096.07|2096.07|2096.07|2096.07|2095.68|2095.68|0
1652103400000|2022-05-09 13:36:40|2096.19|2096.19|2097.46|2097.46|2097.46|2097.46|2096.19|2096.19|0
1652103410000|2022-05-09 13:36:50|2097.57|2097.57|2098.13|2098.13|2098.22|2098.22|2097.57|2097.57|0
1652103420000|2022-05-09 13:37:00|2098.09|2098.09|2098.31|2098.31|2098.31|2098.31|2098.08|2098.08|0
1652103430000|2022-05-09 13:37:10|2098.08|2098.08|2098.1|2098.1|2098.24|2098.24|2097.56|2097.56|0
1652103440000|2022-05-09 13:37:20|2098.17|2098.17|2098.01|2098.01|2098.17|2098.17|2098.01|2098.01|0
1652103450000|2022-05-09 13:37:30|2097.85|2097.85|2097.34|2097.34|2097.85|2097.85|2097.21|2097.21|0
1652103460000|2022-05-09 13:37:40|2097.4|2097.4|2097.51|2097.51|2097.51|2097.51|2097.4|2097.4|0
1652103470000|2022-05-09 13:37:50|2097.37|2097.37|2097.53|2097.53|2097.53|2097.53|2097.37|2097.37|0
1652103480000|2022-05-09 13:38:00|2097.67|2097.67|2098.31|2098.31|2098.46|2098.46|2097.54|2097.54|0
1652103490000|2022-05-09 13:38:10|2098.43|2098.43|2098.68|2098.68|2098.68|2098.68|2098.43|2098.43|0
1652103500000|2022-05-09 13:38:20|2098.64|2098.64|2099.29|2099.29|2099.29|2099.29|2098.64|2098.64|0
1652103510000|2022-05-09 13:38:30|2099.32|2099.32|2099.32|2099.32|2099.72|2099.72|2099.28|2099.28|0
1652103520000|2022-05-09 13:38:40|2099.24|2099.24|2099.41|2099.41|2099.41|2099.41|2099.17|2099.17|0
1652103530000|2022-05-09 13:38:50|2099.35|2099.35|2098.41|2098.41|2099.35|2099.35|2098.35|2098.35|0
1652103540000|2022-05-09 13:39:00|2098.33|2098.33|2098.6|2098.6|2098.66|2098.66|2098.27|2098.27|0
1652103550000|2022-05-09 13:39:10|2098.64|2098.64|2098.75|2098.75|2098.81|2098.81|2098.57|2098.57|0
1652103560000|2022-05-09 13:39:20|2098.88|2098.88|2098.88|2098.88|2098.88|2098.88|2098.88|2098.88|0
1652103570000|2022-05-09 13:39:30|2098.94|2098.94|2098.87|2098.87|2098.94|2098.94|2098.87|2098.87|0
1652103580000|2022-05-09 13:39:40|2098.8|2098.8|2098.55|2098.55|2098.8|2098.8|2098.48|2098.48|0
1652103590000|2022-05-09 13:39:50|2098.58|2098.58|2098.43|2098.43|2098.58|2098.58|2098.43|2098.43|0
1652103600000|2022-05-09 13:40:00|2098.61|2098.61|2097.96|2097.96|2098.61|2098.61|2097.96|2097.96|0
1652103610000|2022-05-09 13:40:10|2097.65|2097.65|2096.67|2096.67|2097.65|2097.65|2096.47|2096.47|0
1652103620000|2022-05-09 13:40:20|2096.55|2096.55|2096.24|2096.24|2096.55|2096.55|2096.24|2096.24|0
1652103630000|2022-05-09 13:40:30|2095.76|2095.76|2095.55|2095.55|2095.76|2095.76|2095.39|2095.39|0
1652103640000|2022-05-09 13:40:40|2095.78|2095.78|2096.24|2096.24|2096.24|2096.24|2095.78|2095.78|0
1652103650000|2022-05-09 13:40:50|2096.3|2096.3|2096.52|2096.52|2096.65|2096.65|2096.3|2096.3|0
1652103660000|2022-05-09 13:41:00|2096.41|2096.41|2096.51|2096.51|2096.51|2096.51|2096.23|2096.23|0
1652103670000|2022-05-09 13:41:10|2096.45|2096.45|2096.57|2096.57|2096.57|2096.57|2096.45|2096.45|0
1652103680000|2022-05-09 13:41:20|2096.49|2096.49|2096.25|2096.25|2096.49|2096.49|2096.25|2096.25|0
1652103690000|2022-05-09 13:41:30|2096.31|2096.31|2095.9|2095.9|2096.31|2096.31|2095.82|2095.82|0
1652103700000|2022-05-09 13:41:40|2096.01|2096.01|2096.27|2096.27|2096.27|2096.27|2095.95|2095.95|0
1652103710000|2022-05-09 13:41:50|2096.34|2096.34|2096.47|2096.47|2096.47|2096.47|2096.34|2096.34|0
1652103720000|2022-05-09 13:42:00|2096.41|2096.41|2096.13|2096.13|2096.42|2096.42|2096.13|2096.13|0
1652103730000|2022-05-09 13:42:10|2096|2096|2095.82|2095.82|2096|2096|2095.82|2095.82|0
1652103740000|2022-05-09 13:42:20|2095.66|2095.66|2095.66|2095.66|2095.66|2095.66|2095.18|2095.18|0
1652103750000|2022-05-09 13:42:30|2095.88|2095.88|2095.76|2095.76|2095.88|2095.88|2095.76|2095.76|0
1652103760000|2022-05-09 13:42:40|2095.6|2095.6|2095.6|2095.6|2095.6|2095.6|2095.6|2095.6|0
1652103770000|2022-05-09 13:42:50|2095.52|2095.52|2095.37|2095.37|2095.52|2095.52|2095.37|2095.37|0
1652103780000|2022-05-09 13:43:00|2095.44|2095.44|2095.44|2095.44|2095.44|2095.44|2095.44|2095.44|0
1652103790000|2022-05-09 13:43:10|2095.5|2095.5|2096.53|2096.53|2096.53|2096.53|2095.5|2095.5|0
1652103800000|2022-05-09 13:43:20|2096.68|2096.68|2096.3|2096.3|2096.68|2096.68|2096.3|2096.3|0
1652103810000|2022-05-09 13:43:30|2096.17|2096.17|2096.4|2096.4|2096.49|2096.49|2096.05|2096.05|0
1652103820000|2022-05-09 13:43:40|2096.47|2096.47|2096.47|2096.47|2096.47|2096.47|2096.47|2096.47|0
1652103830000|2022-05-09 13:43:50|2096.41|2096.41|2095.78|2095.78|2096.41|2096.41|2095.78|2095.78|0
1652103840000|2022-05-09 13:44:00|2095.71|2095.71|2095.39|2095.39|2095.71|2095.71|2095.27|2095.27|0
1652103850000|2022-05-09 13:44:10|2095.08|2095.08|2094.84|2094.84|2095.08|2095.08|2094.76|2094.76|0
1652103860000|2022-05-09 13:44:20|2094.96|2094.96|2095.22|2095.22|2095.22|2095.22|2094.96|2094.96|0
1652103870000|2022-05-09 13:44:30|2095.28|2095.28|2095.76|2095.76|2095.76|2095.76|2095.28|2095.28|0
1652103880000|2022-05-09 13:44:40|2095.6|2095.6|2095.67|2095.67|2095.67|2095.67|2095.6|2095.6|0
1652103890000|2022-05-09 13:44:50|2096.05|2096.05|2096.05|2096.05|2096.05|2096.05|2096.05|2096.05|0
1652103900000|2022-05-09 13:45:00|2095.98|2095.98|2096.22|2096.22|2096.22|2096.22|2095.98|2095.98|0
1652103910000|2022-05-09 13:45:10|2096.04|2096.04|2095.76|2095.76|2096.04|2096.04|2095.76|2095.76|0
1652103920000|2022-05-09 13:45:20|2095.81|2095.81|2095.53|2095.53|2095.81|2095.81|2095.53|2095.53|0
1652103930000|2022-05-09 13:45:30|2095.14|2095.14|2095.4|2095.4|2095.47|2095.47|2095.06|2095.06|0
1652103940000|2022-05-09 13:45:40|2095.58|2095.58|2095.21|2095.21|2095.58|2095.58|2095.21|2095.21|0
1652103950000|2022-05-09 13:45:50|2095.15|2095.15|2095.15|2095.15|2095.15|2095.15|2095.15|2095.15|0
1652103960000|2022-05-09 13:46:00|2095.08|2095.08|2094.3|2094.3|2095.08|2095.08|2094.3|2094.3|0
1652103970000|2022-05-09 13:46:10|2093.53|2093.53|2092.31|2092.31|2093.53|2093.53|2092.31|2092.31|0
1652103980000|2022-05-09 13:46:20|2092.15|2092.15|2091.76|2091.76|2092.15|2092.15|2091.71|2091.71|0
1652103990000|2022-05-09 13:46:30|2091.65|2091.65|2090.92|2090.92|2091.65|2091.65|2090.92|2090.92|0
1652104000000|2022-05-09 13:46:40|2090.6|2090.6|2091.23|2091.23|2091.23|2091.23|2090.6|2090.6|0
1652104010000|2022-05-09 13:46:50|2091.28|2091.28|2092.23|2092.23|2092.23|2092.23|2091.28|2091.28|0
1652104020000|2022-05-09 13:47:00|2092.17|2092.17|2092.08|2092.08|2092.29|2092.29|2092.08|2092.08|0
1652104030000|2022-05-09 13:47:10|2092.19|2092.19|2093.2|2093.2|2093.2|2093.2|2092.19|2092.19|0
1652104040000|2022-05-09 13:47:20|2093.08|2093.08|2093.34|2093.34|2093.34|2093.34|2092.9|2092.9|0
1652104050000|2022-05-09 13:47:30|2093.22|2093.22|2093.21|2093.21|2093.27|2093.27|2093.21|2093.21|0
1652104060000|2022-05-09 13:47:40|2092.98|2092.98|2093.24|2093.24|2093.3|2093.3|2092.98|2092.98|0
1652104070000|2022-05-09 13:47:50|2093.17|2093.17|2093.23|2093.23|2093.66|2093.66|2093.17|2093.17|0
1652104080000|2022-05-09 13:48:00|2093.15|2093.15|2092.74|2092.74|2093.18|2093.18|2092.74|2092.74|0
1652104090000|2022-05-09 13:48:10|2092.68|2092.68|2092.56|2092.56|2092.68|2092.68|2092.56|2092.56|0
1652104100000|2022-05-09 13:48:20|2092.68|2092.68|2092.96|2092.96|2093|2093|2092.68|2092.68|0
1652104110000|2022-05-09 13:48:30|2093.2|2093.2|2093.31|2093.31|2093.31|2093.31|2093.2|2093.2|0
1652104120000|2022-05-09 13:48:40|2093.37|2093.37|2093.13|2093.13|2093.37|2093.37|2093.13|2093.13|0
1652104130000|2022-05-09 13:48:50|2093.26|2093.26|2093.26|2093.26|2093.26|2093.26|2093.26|2093.26|0
1652104140000|2022-05-09 13:49:00|2093.18|2093.18|2093.45|2093.45|2093.51|2093.51|2093.18|2093.18|0
1652104150000|2022-05-09 13:49:10|2093.53|2093.53|2093.49|2093.49|2093.53|2093.53|2093.41|2093.41|0
1652104160000|2022-05-09 13:49:20|2093.33|2093.33|2092.96|2092.96|2093.33|2093.33|2092.84|2092.84|0
1652104170000|2022-05-09 13:49:30|2093.04|2093.04|2093.04|2093.04|2093.04|2093.04|2093.04|2093.04|0
1652104180000|2022-05-09 13:49:40|2093.09|2093.09|2093.17|2093.17|2093.17|2093.17|2093.09|2093.09|0
1652104190000|2022-05-09 13:49:50|2093.23|2093.23|2093.61|2093.61|2093.61|2093.61|2093.23|2093.23|0
1652104200000|2022-05-09 13:50:00|2093.57|2093.57|2093.14|2093.14|2093.57|2093.57|2093.14|2093.14|0
1652104210000|2022-05-09 13:50:10|2092.84|2092.84|2092.88|2092.88|2092.93|2092.93|2092.75|2092.75|0
1652104220000|2022-05-09 13:50:20|2092.75|2092.75|2092.72|2092.72|2092.75|2092.75|2092.72|2092.72|0
1652104230000|2022-05-09 13:50:30|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|0
1652104240000|2022-05-09 13:50:40|2092.68|2092.68|2092.83|2092.83|2092.83|2092.83|2092.68|2092.68|0
1652104250000|2022-05-09 13:50:50|2092.96|2092.96|2093.15|2093.15|2093.15|2093.15|2092.95|2092.95|0
1652104260000|2022-05-09 13:51:00|2093.02|2093.02|2093.09|2093.09|2093.09|2093.09|2093.02|2093.02|0
1652104270000|2022-05-09 13:51:10|2093.16|2093.16|2093.16|2093.16|2093.16|2093.16|2093.16|2093.16|0
1652104290000|2022-05-09 13:51:30|2093.01|2093.01|2093.38|2093.38|2093.38|2093.38|2092.97|2092.97|0
1652104300000|2022-05-09 13:51:40|2093.54|2093.54|2094.15|2094.15|2094.25|2094.25|2093.54|2093.54|0
1652104310000|2022-05-09 13:51:50|2094.09|2094.09|2094.18|2094.18|2094.22|2094.22|2093.98|2093.98|0
1652104320000|2022-05-09 13:52:00|2094.1|2094.1|2093.99|2093.99|2094.18|2094.18|2093.99|2093.99|0
1652104330000|2022-05-09 13:52:10|2094.05|2094.05|2093.88|2093.88|2094.11|2094.11|2093.88|2093.88|0
1652104340000|2022-05-09 13:52:20|2093.94|2093.94|2094.4|2094.4|2094.4|2094.4|2093.93|2093.93|0
1652104350000|2022-05-09 13:52:30|2094.47|2094.47|2094.89|2094.89|2094.89|2094.89|2094.47|2094.47|0
1652104360000|2022-05-09 13:52:40|2094.96|2094.96|2096.07|2096.07|2096.07|2096.07|2094.96|2094.96|0
1652104370000|2022-05-09 13:52:50|2095.91|2095.91|2095.91|2095.91|2096.07|2096.07|2095.6|2095.6|0
1652104380000|2022-05-09 13:53:00|2096.09|2096.09|2095.3|2095.3|2096.16|2096.16|2095.17|2095.17|0
1652104390000|2022-05-09 13:53:10|2095.23|2095.23|2095.49|2095.49|2095.49|2095.49|2095.23|2095.23|0
1652104400000|2022-05-09 13:53:20|2095.33|2095.33|2095.75|2095.75|2095.75|2095.75|2095.33|2095.33|0
1652104410000|2022-05-09 13:53:30|2095.78|2095.78|2095.78|2095.78|2095.78|2095.78|2095.78|2095.78|0
1652104420000|2022-05-09 13:53:40|2096.07|2096.07|2096.13|2096.13|2096.13|2096.13|2096.07|2096.07|0
1652104430000|2022-05-09 13:53:50|2096.19|2096.19|2097.55|2097.55|2097.55|2097.55|2096.19|2096.19|0
1652104440000|2022-05-09 13:54:00|2097.62|2097.62|2096.92|2096.92|2097.62|2097.62|2096.92|2096.92|0
1652104450000|2022-05-09 13:54:10|2097|2097|2096.97|2096.97|2097.13|2097.13|2096.97|2096.97|0
1652104460000|2022-05-09 13:54:20|2096.81|2096.81|2097.74|2097.74|2097.9|2097.9|2096.81|2096.81|0
1652104470000|2022-05-09 13:54:30|2097.81|2097.81|2097.74|2097.74|2097.81|2097.81|2097.74|2097.74|0
1652104490000|2022-05-09 13:54:50|2097.85|2097.85|2097.69|2097.69|2097.85|2097.85|2097.69|2097.69|0
1652104500000|2022-05-09 13:55:00|2097.57|2097.57|2097.13|2097.13|2097.57|2097.57|2097.13|2097.13|0
1652104510000|2022-05-09 13:55:10|2096.97|2096.97|2097.12|2097.12|2097.12|2097.12|2096.97|2096.97|0
1652104520000|2022-05-09 13:55:20|2097.28|2097.28|2097.26|2097.26|2097.28|2097.28|2097.13|2097.13|0
1652104530000|2022-05-09 13:55:30|2097.31|2097.31|2097.2|2097.2|2097.31|2097.31|2097.2|2097.2|0
1652104540000|2022-05-09 13:55:40|2097.08|2097.08|2096.84|2096.84|2097.08|2097.08|2096.84|2096.84|0
1652104550000|2022-05-09 13:55:50|2096.9|2096.9|2097.1|2097.1|2097.1|2097.1|2096.9|2096.9|0
1652104570000|2022-05-09 13:56:10|2097.03|2097.03|2096.32|2096.32|2097.03|2097.03|2096.32|2096.32|0
1652104580000|2022-05-09 13:56:20|2096.09|2096.09|2096.2|2096.2|2096.27|2096.27|2096.09|2096.09|0
1652104590000|2022-05-09 13:56:30|2096.26|2096.26|2095.78|2095.78|2096.26|2096.26|2095.78|2095.78|0
1652104600000|2022-05-09 13:56:40|2095.66|2095.66|2095.3|2095.3|2095.66|2095.66|2095.3|2095.3|0
1652104610000|2022-05-09 13:56:50|2095.47|2095.47|2095.47|2095.47|2095.54|2095.54|2095.42|2095.42|0
1652104620000|2022-05-09 13:57:00|2095.62|2095.62|2095.46|2095.46|2095.62|2095.62|2095.46|2095.46|0
1652104630000|2022-05-09 13:57:10|2095.59|2095.59|2095.59|2095.59|2095.59|2095.59|2095.59|2095.59|0
1652104640000|2022-05-09 13:57:20|2095.85|2095.85|2095.98|2095.98|2095.98|2095.98|2095.85|2095.85|0
1652104650000|2022-05-09 13:57:30|2096.04|2096.04|2095.27|2095.27|2096.04|2096.04|2095.27|2095.27|0
1652104660000|2022-05-09 13:57:40|2095.2|2095.2|2094.82|2094.82|2095.2|2095.2|2094.82|2094.82|0
1652104670000|2022-05-09 13:57:50|2094.89|2094.89|2094.89|2094.89|2094.89|2094.89|2094.89|2094.89|0
1652104680000|2022-05-09 13:58:00|2095.01|2095.01|2095.01|2095.01|2095.01|2095.01|2095.01|2095.01|0
1652104690000|2022-05-09 13:58:10|2095.08|2095.08|2095.08|2095.08|2095.08|2095.08|2095.08|2095.08|0
1652104700000|2022-05-09 13:58:20|2095.24|2095.24|2095.84|2095.84|2095.84|2095.84|2095.24|2095.24|0
1652104720000|2022-05-09 13:58:40|2095.96|2095.96|2096.26|2096.26|2096.26|2096.26|2095.96|2095.96|0
1652104730000|2022-05-09 13:58:50|2096.39|2096.39|2096.47|2096.47|2096.47|2096.47|2096.39|2096.39|0
1652104740000|2022-05-09 13:59:00|2096.41|2096.41|2096.41|2096.41|2096.41|2096.41|2096.23|2096.23|0
1652104750000|2022-05-09 13:59:10|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|0
1652104760000|2022-05-09 13:59:20|2096.41|2096.41|2096.16|2096.16|2096.41|2096.41|2096.16|2096.16|0
1652104770000|2022-05-09 13:59:30|2096.22|2096.22|2096|2096|2096.22|2096.22|2096|2096|0
1652104780000|2022-05-09 13:59:40|2096.16|2096.16|2096.16|2096.16|2096.16|2096.16|2096.16|2096.16|0
1652104790000|2022-05-09 13:59:50|2096.28|2096.28|2096.25|2096.25|2096.33|2096.33|2096.07|2096.07|0
1652104800000|2022-05-09 14:00:00|2096.32|2096.32|2095.94|2095.94|2096.32|2096.32|2095.94|2095.94|0
1652104810000|2022-05-09 14:00:10|2095.82|2095.82|2095.24|2095.24|2095.82|2095.82|2095.24|2095.24|0
1652104820000|2022-05-09 14:00:20|2095.09|2095.09|2094.48|2094.48|2095.19|2095.19|2094.48|2094.48|0
1652104830000|2022-05-09 14:00:30|2094.4|2094.4|2094.53|2094.53|2094.53|2094.53|2094.4|2094.4|0
1652104840000|2022-05-09 14:00:40|2094.47|2094.47|2094.47|2094.47|2094.47|2094.47|2094.47|2094.47|0
1652104850000|2022-05-09 14:00:50|2094.6|2094.6|2094.6|2094.6|2094.6|2094.6|2094.6|2094.6|0
1652104860000|2022-05-09 14:01:00|2094.45|2094.45|2094.06|2094.06|2094.45|2094.45|2094.06|2094.06|0
1652104870000|2022-05-09 14:01:10|2093.94|2093.94|2093.71|2093.71|2094.1|2094.1|2093.71|2093.71|0
1652104880000|2022-05-09 14:01:20|2093.6|2093.6|2093.6|2093.6|2093.6|2093.6|2093.28|2093.28|0
1652104890000|2022-05-09 14:01:30|2093.54|2093.54|2094.14|2094.14|2094.14|2094.14|2093.44|2093.44|0
1652104900000|2022-05-09 14:01:40|2094.27|2094.27|2094.3|2094.3|2094.33|2094.33|2094.27|2094.27|0
1652104910000|2022-05-09 14:01:50|2094.18|2094.18|2094.18|2094.18|2094.18|2094.18|2094.18|2094.18|0
1652104920000|2022-05-09 14:02:00|2094.29|2094.29|2094.94|2094.94|2094.94|2094.94|2094.21|2094.21|0
1652104930000|2022-05-09 14:02:10|2094.88|2094.88|2094.56|2094.56|2095.01|2095.01|2094.56|2094.56|0
1652104940000|2022-05-09 14:02:20|2094.41|2094.41|2094.44|2094.44|2094.44|2094.44|2094.12|2094.12|0
1652104950000|2022-05-09 14:02:30|2094.31|2094.31|2093.7|2093.7|2094.31|2094.31|2093.7|2093.7|0
1652104960000|2022-05-09 14:02:40|2093.64|2093.64|2093.59|2093.59|2093.64|2093.64|2093.59|2093.59|0
1652104970000|2022-05-09 14:02:50|2093.53|2093.53|2093.87|2093.87|2093.87|2093.87|2093.47|2093.47|0
1652104980000|2022-05-09 14:03:00|2093.94|2093.94|2094.13|2094.13|2094.13|2094.13|2093.94|2093.94|0
1652104990000|2022-05-09 14:03:10|2094.26|2094.26|2094.37|2094.37|2094.37|2094.37|2094.26|2094.26|0
1652105000000|2022-05-09 14:03:20|2094.06|2094.06|2093.98|2093.98|2094.06|2094.06|2093.98|2093.98|0
1652105020000|2022-05-09 14:03:40|2094.04|2094.04|2094.28|2094.28|2094.28|2094.28|2094.04|2094.04|0
1652105030000|2022-05-09 14:03:50|2094.21|2094.21|2094.21|2094.21|2094.21|2094.21|2094.21|2094.21|0
1652105040000|2022-05-09 14:04:00|2094.33|2094.33|2094.33|2094.33|2094.33|2094.33|2094.33|2094.33|0
1652105050000|2022-05-09 14:04:10|2094.26|2094.26|2093.89|2093.89|2094.26|2094.26|2093.89|2093.89|0
1652105060000|2022-05-09 14:04:20|2093.81|2093.81|2093.49|2093.49|2093.81|2093.81|2093.49|2093.49|0
1652105070000|2022-05-09 14:04:30|2093.55|2093.55|2093.31|2093.31|2093.61|2093.61|2093.31|2093.31|0
1652105080000|2022-05-09 14:04:40|2093.24|2093.24|2093.24|2093.24|2093.24|2093.24|2093.24|2093.24|0
1652105090000|2022-05-09 14:04:50|2092.85|2092.85|2092.57|2092.57|2092.85|2092.85|2092.57|2092.57|0
1652105100000|2022-05-09 14:05:00|2092.41|2092.41|2092.17|2092.17|2092.41|2092.41|2092.17|2092.17|0
1652105110000|2022-05-09 14:05:10|2092.24|2092.24|2092.38|2092.38|2092.38|2092.38|2092.24|2092.24|0
1652105120000|2022-05-09 14:05:20|2092.44|2092.44|2092.44|2092.44|2092.44|2092.44|2092.44|2092.44|0
1652105130000|2022-05-09 14:05:30|2092.51|2092.51|2092.58|2092.58|2092.58|2092.58|2092.51|2092.51|0
1652105140000|2022-05-09 14:05:40|2092.51|2092.51|2092.51|2092.51|2092.51|2092.51|2092.51|2092.51|0
1652105150000|2022-05-09 14:05:50|2092.38|2092.38|2092.5|2092.5|2092.5|2092.5|2092.13|2092.13|0
1652105160000|2022-05-09 14:06:00|2092.63|2092.63|2092.5|2092.5|2092.63|2092.63|2092.5|2092.5|0
1652105170000|2022-05-09 14:06:10|2092.6|2092.6|2092.56|2092.56|2092.76|2092.76|2092.56|2092.56|0
1652105180000|2022-05-09 14:06:20|2092.4|2092.4|2092.48|2092.48|2092.48|2092.48|2092.32|2092.32|0
1652105190000|2022-05-09 14:06:30|2092.61|2092.61|2092.28|2092.28|2092.61|2092.61|2092.28|2092.28|0
1652105200000|2022-05-09 14:06:40|2092.06|2092.06|2092.19|2092.19|2092.19|2092.19|2092.06|2092.06|0
1652105210000|2022-05-09 14:06:50|2092.51|2092.51|2092.64|2092.64|2092.64|2092.64|2092.51|2092.51|0
1652105220000|2022-05-09 14:07:00|2092.48|2092.48|2092.63|2092.63|2092.63|2092.63|2092.48|2092.48|0
1652105230000|2022-05-09 14:07:10|2092.57|2092.57|2092.52|2092.52|2092.6|2092.6|2092.45|2092.45|0
1652105240000|2022-05-09 14:07:20|2092.38|2092.38|2092.37|2092.37|2092.38|2092.38|2092.05|2092.05|0
1652105250000|2022-05-09 14:07:30|2092.45|2092.45|2092.6|2092.6|2092.8|2092.8|2092.45|2092.45|0
1652105260000|2022-05-09 14:07:40|2092.52|2092.52|2092.4|2092.4|2092.52|2092.52|2092.4|2092.4|0
1652105270000|2022-05-09 14:07:50|2092.24|2092.24|2092.13|2092.13|2092.24|2092.24|2092.13|2092.13|0
1652105280000|2022-05-09 14:08:00|2092.07|2092.07|2091.99|2091.99|2092.12|2092.12|2091.99|2091.99|0
1652105290000|2022-05-09 14:08:10|2091.91|2091.91|2091.91|2091.91|2091.91|2091.91|2091.91|2091.91|0
1652105300000|2022-05-09 14:08:20|2091.97|2091.97|2092.73|2092.73|2092.73|2092.73|2091.97|2091.97|0
1652105320000|2022-05-09 14:08:40|2092.58|2092.58|2092.37|2092.37|2092.58|2092.58|2092.37|2092.37|0
1652105330000|2022-05-09 14:08:50|2092.29|2092.29|2092.36|2092.36|2092.41|2092.41|2092.24|2092.24|0
1652105340000|2022-05-09 14:09:00|2092.11|2092.11|2091.56|2091.56|2092.11|2092.11|2091.56|2091.56|0
1652105350000|2022-05-09 14:09:10|2091.4|2091.4|2090.86|2090.86|2091.4|2091.4|2090.86|2090.86|0
1652105360000|2022-05-09 14:09:20|2090.65|2090.65|2090.72|2090.72|2090.72|2090.72|2090.65|2090.65|0
1652105370000|2022-05-09 14:09:30|2090.66|2090.66|2090.6|2090.6|2090.72|2090.72|2090.6|2090.6|0
1652105380000|2022-05-09 14:09:40|2090.53|2090.53|2090.77|2090.77|2090.77|2090.77|2090.53|2090.53|0
1652105390000|2022-05-09 14:09:50|2090.83|2090.83|2090.77|2090.77|2090.96|2090.96|2090.77|2090.77|0
1652105400000|2022-05-09 14:10:00|2090.65|2090.65|2091.01|2091.01|2091.01|2091.01|2090.65|2090.65|0
1652105410000|2022-05-09 14:10:10|2090.88|2090.88|2090.74|2090.74|2090.88|2090.88|2090.74|2090.74|0
1652105420000|2022-05-09 14:10:20|2090.66|2090.66|2091.09|2091.09|2091.09|2091.09|2090.66|2090.66|0
1652105430000|2022-05-09 14:10:30|2091.16|2091.16|2090.91|2090.91|2091.16|2091.16|2090.91|2090.91|0
1652105440000|2022-05-09 14:10:40|2091.04|2091.04|2091.04|2091.04|2091.04|2091.04|2091.04|2091.04|0
1652105450000|2022-05-09 14:10:50|2090.91|2090.91|2091|2091|2091.05|2091.05|2090.91|2090.91|0
1652105460000|2022-05-09 14:11:00|2090.94|2090.94|2090.66|2090.66|2090.94|2090.94|2090.66|2090.66|0
1652105470000|2022-05-09 14:11:10|2090.73|2090.73|2090.73|2090.73|2090.73|2090.73|2090.73|2090.73|0
1652105480000|2022-05-09 14:11:20|2090.66|2090.66|2090.6|2090.6|2090.79|2090.79|2090.6|2090.6|0
1652105490000|2022-05-09 14:11:30|2090.53|2090.53|2090.33|2090.33|2090.53|2090.53|2090.33|2090.33|0
1652105500000|2022-05-09 14:11:40|2090.4|2090.4|2090.47|2090.47|2090.47|2090.47|2090.4|2090.4|0
1652105510000|2022-05-09 14:11:50|2090.6|2090.6|2090.53|2090.53|2090.6|2090.6|2090.53|2090.53|0
1652105540000|2022-05-09 14:12:20|2090.72|2090.72|2090.91|2090.91|2091|2091|2090.72|2090.72|0
1652105550000|2022-05-09 14:12:30|2090.78|2090.78|2090.78|2090.78|2090.78|2090.78|2090.78|2090.78|0
1652105560000|2022-05-09 14:12:40|2090.73|2090.73|2090.79|2090.79|2090.79|2090.79|2090.61|2090.61|0
1652105570000|2022-05-09 14:12:50|2090.73|2090.73|2091.56|2091.56|2091.56|2091.56|2090.73|2090.73|0
1652105580000|2022-05-09 14:13:00|2091.7|2091.7|2092.85|2092.85|2092.85|2092.85|2091.7|2091.7|0
1652105590000|2022-05-09 14:13:10|2092.87|2092.87|2092.98|2092.98|2093.14|2093.14|2092.87|2092.87|0
1652105600000|2022-05-09 14:13:20|2093.14|2093.14|2093.29|2093.29|2093.29|2093.29|2093.14|2093.14|0
1652105610000|2022-05-09 14:13:30|2093.44|2093.44|2093.47|2093.47|2093.65|2093.65|2093.37|2093.37|0
1652105620000|2022-05-09 14:13:40|2093.39|2093.39|2092.74|2092.74|2093.39|2093.39|2092.61|2092.61|0
1652105630000|2022-05-09 14:13:50|2092.69|2092.69|2092.87|2092.87|2092.87|2092.87|2092.69|2092.69|0
1652105640000|2022-05-09 14:14:00|2092.91|2092.91|2092.82|2092.82|2092.91|2092.91|2092.82|2092.82|0
1652105650000|2022-05-09 14:14:10|2092.34|2092.34|2092.34|2092.34|2092.34|2092.34|2092.34|2092.34|0
1652105660000|2022-05-09 14:14:20|2092.18|2092.18|2092.56|2092.56|2092.56|2092.56|2092.18|2092.18|0
1652105670000|2022-05-09 14:14:30|2092.72|2092.72|2092.97|2092.97|2092.97|2092.97|2092.72|2092.72|0
1652105700000|2022-05-09 14:15:00|2092.85|2092.85|2092.66|2092.66|2092.85|2092.85|2092.58|2092.58|0
1652105710000|2022-05-09 14:15:10|2092.51|2092.51|2092.43|2092.43|2092.51|2092.51|2092.35|2092.35|0
1652105720000|2022-05-09 14:15:20|2092.5|2092.5|2092.07|2092.07|2092.5|2092.5|2092.07|2092.07|0
1652105730000|2022-05-09 14:15:30|2091.95|2091.95|2091.72|2091.72|2091.95|2091.95|2091.54|2091.54|0
1652105740000|2022-05-09 14:15:40|2091.88|2091.88|2091.92|2091.92|2091.92|2091.92|2091.88|2091.88|0
1652105750000|2022-05-09 14:15:50|2091.98|2091.98|2092.63|2092.63|2092.63|2092.63|2091.98|2091.98|0
1652105760000|2022-05-09 14:16:00|2092.73|2092.73|2092.83|2092.83|2092.83|2092.83|2092.61|2092.61|0
1652105770000|2022-05-09 14:16:10|2092.77|2092.77|2092.98|2092.98|2092.98|2092.98|2092.77|2092.77|0
1652105790000|2022-05-09 14:16:30|2093.06|2093.06|2092.5|2092.5|2093.06|2093.06|2092.5|2092.5|0
1652105800000|2022-05-09 14:16:40|2092.57|2092.57|2092.64|2092.64|2092.64|2092.64|2092.57|2092.57|0
1652105810000|2022-05-09 14:16:50|2092.71|2092.71|2092.71|2092.71|2092.75|2092.75|2092.71|2092.71|0
1652105820000|2022-05-09 14:17:00|2092.86|2092.86|2092.77|2092.77|2092.93|2092.93|2092.77|2092.77|0
1652105830000|2022-05-09 14:17:10|2092.84|2092.84|2092.84|2092.84|2092.84|2092.84|2092.84|2092.84|0
1652105840000|2022-05-09 14:17:20|2092.9|2092.9|2093.02|2093.02|2093.14|2093.14|2092.9|2092.9|0
1652105850000|2022-05-09 14:17:30|2092.96|2092.96|2092.8|2092.8|2092.96|2092.96|2092.8|2092.8|0
1652105870000|2022-05-09 14:17:50|2092.96|2092.96|2093.09|2093.09|2093.09|2093.09|2092.96|2092.96|0
1652105880000|2022-05-09 14:18:00|2092.96|2092.96|2091.54|2091.54|2092.96|2092.96|2091.54|2091.54|0
1652105890000|2022-05-09 14:18:10|2091.48|2091.48|2091.35|2091.35|2091.48|2091.48|2091.35|2091.35|0
1652105910000|2022-05-09 14:18:30|2091.41|2091.41|2091.47|2091.47|2091.47|2091.47|2091.41|2091.41|0
1652105920000|2022-05-09 14:18:40|2091.41|2091.41|2091.59|2091.59|2091.59|2091.59|2091.41|2091.41|0
1652105930000|2022-05-09 14:18:50|2091.71|2091.71|2092.04|2092.04|2092.04|2092.04|2091.71|2091.71|0
1652105940000|2022-05-09 14:19:00|2092.12|2092.12|2092.12|2092.12|2092.12|2092.12|2092.12|2092.12|0
1652105950000|2022-05-09 14:19:10|2092.27|2092.27|2092.03|2092.03|2092.27|2092.27|2091.95|2091.95|0
1652105960000|2022-05-09 14:19:20|2091.88|2091.88|2092.28|2092.28|2092.28|2092.28|2091.88|2091.88|0
1652105970000|2022-05-09 14:19:30|2092.2|2092.2|2092.2|2092.2|2092.2|2092.2|2092.2|2092.2|0
1652105980000|2022-05-09 14:19:40|2092.26|2092.26|2092.34|2092.34|2092.34|2092.34|2092.26|2092.26|0
1652105990000|2022-05-09 14:19:50|2092.41|2092.41|2092.18|2092.18|2092.44|2092.44|2092.18|2092.18|0
1652106000000|2022-05-09 14:20:00|2092.13|2092.13|2092.2|2092.2|2092.2|2092.2|2092.13|2092.13|0
1652106010000|2022-05-09 14:20:10|2092.17|2092.17|2092.11|2092.11|2092.17|2092.17|2092.11|2092.11|0
1652106030000|2022-05-09 14:20:30|2092.03|2092.03|2091.9|2091.9|2092.03|2092.03|2091.9|2091.9|0
1652106040000|2022-05-09 14:20:40|2091.76|2091.76|2091.67|2091.67|2091.76|2091.76|2091.47|2091.47|0
1652106050000|2022-05-09 14:20:50|2091.73|2091.73|2092.31|2092.31|2092.31|2092.31|2091.73|2091.73|0
1652106060000|2022-05-09 14:21:00|2092.37|2092.37|2093.02|2093.02|2093.06|2093.06|2092.37|2092.37|0
1652106070000|2022-05-09 14:21:10|2092.98|2092.98|2092.92|2092.92|2092.98|2092.98|2092.85|2092.85|0
1652106080000|2022-05-09 14:21:20|2092.85|2092.85|2093.16|2093.16|2093.16|2093.16|2092.85|2092.85|0
1652106100000|2022-05-09 14:21:40|2093.09|2093.09|2093.09|2093.09|2093.09|2093.09|2093.09|2093.09|0
1652106110000|2022-05-09 14:21:50|2093.25|2093.25|2093.66|2093.66|2093.66|2093.66|2093.25|2093.25|0
1652106120000|2022-05-09 14:22:00|2093.73|2093.73|2093.73|2093.73|2093.73|2093.73|2093.73|2093.73|0
1652106130000|2022-05-09 14:22:10|2093.81|2093.81|2093.81|2093.81|2093.81|2093.81|2093.81|2093.81|0
1652106140000|2022-05-09 14:22:20|2093.85|2093.85|2093.85|2093.85|2093.85|2093.85|2093.85|2093.85|0
1652106170000|2022-05-09 14:22:50|2093.91|2093.91|2093.83|2093.83|2093.91|2093.91|2093.83|2093.83|0
1652106180000|2022-05-09 14:23:00|2093.89|2093.89|2093.9|2093.9|2093.9|2093.9|2093.83|2093.83|0
1652106190000|2022-05-09 14:23:10|2093.83|2093.83|2093.9|2093.9|2093.9|2093.9|2093.83|2093.83|0
1652106200000|2022-05-09 14:23:20|2094.03|2094.03|2094.03|2094.03|2094.03|2094.03|2094.03|2094.03|0
1652106220000|2022-05-09 14:23:40|2094.08|2094.08|2093.98|2093.98|2094.12|2094.12|2093.98|2093.98|0
1652106230000|2022-05-09 14:23:50|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|0
1652106240000|2022-05-09 14:24:00|2094.01|2094.01|2093.66|2093.66|2094.01|2094.01|2093.66|2093.66|0
1652106250000|2022-05-09 14:24:10|2093.82|2093.82|2093.88|2093.88|2093.88|2093.88|2093.82|2093.82|0
1652106260000|2022-05-09 14:24:20|2093.81|2093.81|2093.72|2093.72|2093.81|2093.81|2093.72|2093.72|0
1652106270000|2022-05-09 14:24:30|2093.56|2093.56|2093.26|2093.26|2093.56|2093.56|2093.26|2093.26|0
1652106280000|2022-05-09 14:24:40|2093.1|2093.1|2092.65|2092.65|2093.1|2093.1|2092.65|2092.65|0
1652106290000|2022-05-09 14:24:50|2092.48|2092.48|2092.65|2092.65|2092.65|2092.65|2092.48|2092.48|0
1652106300000|2022-05-09 14:25:00|2092.46|2092.46|2092.77|2092.77|2092.77|2092.77|2092.46|2092.46|0
1652106310000|2022-05-09 14:25:10|2092.81|2092.81|2092.87|2092.87|2092.87|2092.87|2092.81|2092.81|0
1652106320000|2022-05-09 14:25:20|2092.93|2092.93|2092.89|2092.89|2092.93|2092.93|2092.89|2092.89|0
1652106330000|2022-05-09 14:25:30|2092.93|2092.93|2092.93|2092.93|2092.93|2092.93|2092.93|2092.93|0
1652106340000|2022-05-09 14:25:40|2092.87|2092.87|2092.87|2092.87|2092.87|2092.87|2092.87|2092.87|0
1652106350000|2022-05-09 14:25:50|2092.74|2092.74|2093.51|2093.51|2093.51|2093.51|2092.7|2092.7|0
1652106370000|2022-05-09 14:26:10|2093.57|2093.57|2093.69|2093.69|2093.69|2093.69|2093.57|2093.57|0
1652106380000|2022-05-09 14:26:20|2094.06|2094.06|2094.46|2094.46|2094.46|2094.46|2094.06|2094.06|0
1652106390000|2022-05-09 14:26:30|2094.38|2094.38|2094.38|2094.38|2094.38|2094.38|2094.38|2094.38|0
1652106400000|2022-05-09 14:26:40|2094.31|2094.31|2094.31|2094.31|2094.31|2094.31|2094.31|2094.31|0
1652106410000|2022-05-09 14:26:50|2094.15|2094.15|2094.15|2094.15|2094.15|2094.15|2094.15|2094.15|0
1652106420000|2022-05-09 14:27:00|2094.07|2094.07|2094.19|2094.19|2094.26|2094.26|2094.07|2094.07|0
1652106430000|2022-05-09 14:27:10|2094.04|2094.04|2093.88|2093.88|2094.04|2094.04|2093.88|2093.88|0
1652106450000|2022-05-09 14:27:30|2093.81|2093.81|2093.68|2093.68|2093.81|2093.81|2093.68|2093.68|0
1652106460000|2022-05-09 14:27:40|2093.76|2093.76|2093.76|2093.76|2093.76|2093.76|2093.76|2093.76|0
1652106470000|2022-05-09 14:27:50|2093.48|2093.48|2093.54|2093.54|2093.54|2093.54|2093.41|2093.41|0
1652106480000|2022-05-09 14:28:00|2093.41|2093.41|2093.41|2093.41|2093.41|2093.41|2093.41|2093.41|0
1652106490000|2022-05-09 14:28:10|2093.25|2093.25|2093.13|2093.13|2093.25|2093.25|2093.13|2093.13|0
1652106500000|2022-05-09 14:28:20|2093.06|2093.06|2092.31|2092.31|2093.06|2093.06|2092.28|2092.28|0
1652106510000|2022-05-09 14:28:30|2092.28|2092.28|2091.99|2091.99|2092.28|2092.28|2091.99|2091.99|0
1652106520000|2022-05-09 14:28:40|2091.85|2091.85|2091.74|2091.74|2091.85|2091.85|2091.74|2091.74|0
1652106530000|2022-05-09 14:28:50|2091.61|2091.61|2091.7|2091.7|2091.7|2091.7|2091.57|2091.57|0
1652106540000|2022-05-09 14:29:00|2091.55|2091.55|2091.61|2091.61|2091.66|2091.66|2091.55|2091.55|0
1652106550000|2022-05-09 14:29:10|2091.57|2091.57|2091.19|2091.19|2091.57|2091.57|2091.19|2091.19|0
1652106560000|2022-05-09 14:29:20|2091.06|2091.06|2090.38|2090.38|2091.06|2091.06|2090.38|2090.38|0
1652106570000|2022-05-09 14:29:30|2090.27|2090.27|2089.98|2089.98|2090.27|2090.27|2089.98|2089.98|0
1652106590000|2022-05-09 14:29:50|2090.1|2090.1|2090.06|2090.06|2090.1|2090.1|2090.06|2090.06|0
1652106600000|2022-05-09 14:30:00|2089.9|2089.9|2089.96|2089.96|2090.07|2090.07|2089.9|2089.9|0
1652106610000|2022-05-09 14:30:10|2089.76|2089.76|2088.96|2088.96|2089.76|2089.76|2088.96|2088.96|0
1652106620000|2022-05-09 14:30:20|2088.45|2088.45|2088.15|2088.15|2088.45|2088.45|2088.15|2088.15|0
1652106630000|2022-05-09 14:30:30|2088.31|2088.31|2088.96|2088.96|2088.96|2088.96|2088.31|2088.31|0
1652106640000|2022-05-09 14:30:40|2088.8|2088.8|2088.15|2088.15|2088.8|2088.8|2088.15|2088.15|0
1652106650000|2022-05-09 14:30:50|2088.44|2088.44|2088.53|2088.53|2088.66|2088.66|2088.44|2088.44|0
1652106660000|2022-05-09 14:31:00|2088.6|2088.6|2088.68|2088.68|2088.68|2088.68|2088.6|2088.6|0
1652106670000|2022-05-09 14:31:10|2088.62|2088.62|2088.56|2088.56|2088.62|2088.62|2088.56|2088.56|0
1652106680000|2022-05-09 14:31:20|2088.5|2088.5|2088.56|2088.56|2088.56|2088.56|2088.5|2088.5|0
1652106690000|2022-05-09 14:31:30|2088.5|2088.5|2088.5|2088.5|2088.5|2088.5|2088.5|2088.5|0
1652106710000|2022-05-09 14:31:50|2088.37|2088.37|2088.56|2088.56|2088.56|2088.56|2088.37|2088.37|0
1652106720000|2022-05-09 14:32:00|2088.43|2088.43|2087.25|2087.25|2088.43|2088.43|2087.12|2087.12|0
1652106730000|2022-05-09 14:32:10|2086.99|2086.99|2087.2|2087.2|2087.2|2087.2|2086.9|2086.9|0
1652106740000|2022-05-09 14:32:20|2087.16|2087.16|2086.58|2086.58|2087.16|2087.16|2086.58|2086.58|0
1652106750000|2022-05-09 14:32:30|2086.55|2086.55|2086.39|2086.39|2086.55|2086.55|2086.39|2086.39|0
1652106760000|2022-05-09 14:32:40|2086.33|2086.33|2086.08|2086.08|2086.33|2086.33|2086.08|2086.08|0
1652106770000|2022-05-09 14:32:50|2085.95|2085.95|2085.81|2085.81|2085.95|2085.95|2085.81|2085.81|0
1652106780000|2022-05-09 14:33:00|2085.74|2085.74|2085.13|2085.13|2085.74|2085.74|2085.13|2085.13|0
1652106790000|2022-05-09 14:33:10|2085.02|2085.02|2085.02|2085.02|2085.02|2085.02|2085.02|2085.02|0
1652106820000|2022-05-09 14:33:40|2085.15|2085.15|2085.2|2085.2|2085.2|2085.2|2085.08|2085.08|0
1652106830000|2022-05-09 14:33:50|2085.33|2085.33|2085.37|2085.37|2085.37|2085.37|2085.33|2085.33|0
1652106840000|2022-05-09 14:34:00|2085.29|2085.29|2085.29|2085.29|2085.29|2085.29|2085.29|2085.29|0
1652106850000|2022-05-09 14:34:10|2085.17|2085.17|2084.95|2084.95|2085.17|2085.17|2084.95|2084.95|0
1652106860000|2022-05-09 14:34:20|2085.02|2085.02|2084.94|2084.94|2085.02|2085.02|2084.94|2084.94|0
1652106870000|2022-05-09 14:34:30|2085.02|2085.02|2085.41|2085.41|2085.68|2085.68|2085.02|2085.02|0
1652106880000|2022-05-09 14:34:40|2085.52|2085.52|2085.59|2085.59|2085.59|2085.59|2085.52|2085.52|0
1652106890000|2022-05-09 14:34:50|2085.72|2085.72|2085.72|2085.72|2085.72|2085.72|2085.72|2085.72|0
1652106900000|2022-05-09 14:35:00|2085.76|2085.76|2085.79|2085.79|2085.92|2085.92|2085.76|2085.76|0
1652106910000|2022-05-09 14:35:10|2085.94|2085.94|2085.94|2085.94|2085.94|2085.94|2085.94|2085.94|0
1652106920000|2022-05-09 14:35:20|2085.82|2085.82|2086.65|2086.65|2086.65|2086.65|2085.82|2085.82|0
1652106940000|2022-05-09 14:35:40|2086.52|2086.52|2086.59|2086.59|2086.59|2086.59|2086.52|2086.52|0
1652106950000|2022-05-09 14:35:50|2086.67|2086.67|2086.67|2086.67|2086.67|2086.67|2086.67|2086.67|0
1652106960000|2022-05-09 14:36:00|2086.51|2086.51|2086.19|2086.19|2086.51|2086.51|2086.19|2086.19|0
1652106970000|2022-05-09 14:36:10|2086.32|2086.32|2086.19|2086.19|2086.32|2086.32|2086.19|2086.19|0
1652106980000|2022-05-09 14:36:20|2086.26|2086.26|2086.08|2086.08|2086.26|2086.26|2086.08|2086.08|0
1652106990000|2022-05-09 14:36:30|2086.01|2086.01|2086.25|2086.25|2086.26|2086.26|2086.01|2086.01|0
1652107000000|2022-05-09 14:36:40|2086.32|2086.32|2086.32|2086.32|2086.32|2086.32|2086.32|2086.32|0
1652107010000|2022-05-09 14:36:50|2086.26|2086.26|2086.26|2086.26|2086.39|2086.39|2086.26|2086.26|0
1652107020000|2022-05-09 14:37:00|2086.19|2086.19|2086.03|2086.03|2086.19|2086.19|2086.03|2086.03|0
1652107050000|2022-05-09 14:37:30|2085.96|2085.96|2085.89|2085.89|2085.96|2085.96|2085.83|2085.83|0
1652107070000|2022-05-09 14:37:50|2085.73|2085.73|2085.73|2085.73|2085.73|2085.73|2085.73|2085.73|0
1652107080000|2022-05-09 14:38:00|2085.62|2085.62|2085.69|2085.69|2085.69|2085.69|2085.62|2085.62|0
1652107090000|2022-05-09 14:38:10|2085.56|2085.56|2085.53|2085.53|2085.56|2085.56|2085.53|2085.53|0
1652107100000|2022-05-09 14:38:20|2085.6|2085.6|2085.24|2085.24|2085.6|2085.6|2085.24|2085.24|0
1652107110000|2022-05-09 14:38:30|2085.17|2085.17|2084.74|2084.74|2085.17|2085.17|2084.69|2084.69|0
1652107120000|2022-05-09 14:38:40|2084.8|2084.8|2084.8|2084.8|2084.8|2084.8|2084.8|2084.8|0
1652107130000|2022-05-09 14:38:50|2084.74|2084.74|2085.04|2085.04|2085.04|2085.04|2084.66|2084.66|0
1652107140000|2022-05-09 14:39:00|2084.91|2084.91|2085.04|2085.04|2085.04|2085.04|2084.91|2084.91|0
1652107150000|2022-05-09 14:39:10|2085.01|2085.01|2084.8|2084.8|2085.01|2085.01|2084.8|2084.8|0
1652107160000|2022-05-09 14:39:20|2084.74|2084.74|2084.85|2084.85|2084.85|2084.85|2084.74|2084.74|0
1652107170000|2022-05-09 14:39:30|2084.77|2084.77|2084.77|2084.77|2084.77|2084.77|2084.77|2084.77|0
1652107180000|2022-05-09 14:39:40|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|0
1652107190000|2022-05-09 14:39:50|2084.9|2084.9|2085.09|2085.09|2085.15|2085.15|2084.84|2084.84|0
1652107200000|2022-05-09 14:40:00|2085.12|2085.12|2084.77|2084.77|2085.12|2085.12|2084.74|2084.74|0
1652107210000|2022-05-09 14:40:10|2084.85|2084.85|2084.85|2084.85|2084.85|2084.85|2084.85|2084.85|0
1652107220000|2022-05-09 14:40:20|2084.96|2084.96|2084.83|2084.83|2084.96|2084.96|2084.83|2084.83|0
1652107230000|2022-05-09 14:40:30|2084.9|2084.9|2084.98|2084.98|2084.98|2084.98|2084.9|2084.9|0
1652107240000|2022-05-09 14:40:40|2085.14|2085.14|2085.14|2085.14|2085.14|2085.14|2085.14|2085.14|0
1652107260000|2022-05-09 14:41:00|2085.07|2085.07|2084.8|2084.8|2085.07|2085.07|2084.8|2084.8|0
1652107270000|2022-05-09 14:41:10|2084.57|2084.57|2084.69|2084.69|2084.69|2084.69|2084.57|2084.57|0
1652107280000|2022-05-09 14:41:20|2084.73|2084.73|2085.37|2085.37|2085.37|2085.37|2084.73|2084.73|0
1652107290000|2022-05-09 14:41:30|2085.43|2085.43|2085.62|2085.62|2085.62|2085.62|2085.43|2085.43|0
1652107300000|2022-05-09 14:41:40|2085.75|2085.75|2086.71|2086.71|2086.71|2086.71|2085.75|2085.75|0
1652107310000|2022-05-09 14:41:50|2086.78|2086.78|2086.67|2086.67|2086.97|2086.97|2086.64|2086.64|0
1652107320000|2022-05-09 14:42:00|2086.74|2086.74|2086.7|2086.7|2086.74|2086.74|2086.64|2086.64|0
1652107330000|2022-05-09 14:42:10|2086.58|2086.58|2086.58|2086.58|2086.58|2086.58|2086.58|2086.58|0
1652107340000|2022-05-09 14:42:20|2086.46|2086.46|2086.53|2086.53|2086.59|2086.59|2086.46|2086.46|0
1652107350000|2022-05-09 14:42:30|2086.4|2086.4|2086.4|2086.4|2086.4|2086.4|2086.4|2086.4|0
1652107370000|2022-05-09 14:42:50|2086.24|2086.24|2086.37|2086.37|2086.37|2086.37|2086.24|2086.24|0
1652107380000|2022-05-09 14:43:00|2086.24|2086.24|2086.39|2086.39|2086.39|2086.39|2086.24|2086.24|0
1652107400000|2022-05-09 14:43:20|2086.24|2086.24|2086.18|2086.18|2086.3|2086.3|2086.18|2086.18|0
1652107410000|2022-05-09 14:43:30|2086.06|2086.06|2085.99|2085.99|2086.06|2086.06|2085.99|2085.99|0
1652107420000|2022-05-09 14:43:40|2086.12|2086.12|2086.4|2086.4|2086.45|2086.45|2086.12|2086.12|0
1652107430000|2022-05-09 14:43:50|2086.43|2086.43|2086.43|2086.43|2086.43|2086.43|2086.3|2086.3|0
1652107450000|2022-05-09 14:44:10|2086.37|2086.37|2086.3|2086.3|2086.37|2086.37|2086.3|2086.3|0
1652107460000|2022-05-09 14:44:20|2086.23|2086.23|2086.4|2086.4|2086.4|2086.4|2086.23|2086.23|0
1652107470000|2022-05-09 14:44:30|2086.34|2086.34|2086.34|2086.34|2086.34|2086.34|2086.34|2086.34|0
1652107480000|2022-05-09 14:44:40|2086.41|2086.41|2086.84|2086.84|2086.84|2086.84|2086.41|2086.41|0
1652107490000|2022-05-09 14:44:50|2086.91|2086.91|2087.22|2087.22|2087.33|2087.33|2086.91|2086.91|0
1652107500000|2022-05-09 14:45:00|2087.38|2087.38|2087.79|2087.79|2087.79|2087.79|2087.38|2087.38|0
1652107510000|2022-05-09 14:45:10|2087.71|2087.71|2087.56|2087.56|2087.71|2087.71|2087.56|2087.56|0
1652107530000|2022-05-09 14:45:30|2087.85|2087.85|2088.19|2088.19|2088.19|2088.19|2087.85|2087.85|0
1652107550000|2022-05-09 14:45:50|2088.31|2088.31|2088.31|2088.31|2088.31|2088.31|2088.31|2088.31|0
1652107560000|2022-05-09 14:46:00|2088.24|2088.24|2088.11|2088.11|2088.24|2088.24|2088.11|2088.11|0
1652107570000|2022-05-09 14:46:10|2088.03|2088.03|2088.03|2088.03|2088.03|2088.03|2088.03|2088.03|0
1652107580000|2022-05-09 14:46:20|2088.09|2088.09|2088.2|2088.2|2088.2|2088.2|2088.09|2088.09|0
1652107590000|2022-05-09 14:46:30|2088.24|2088.24|2088.24|2088.24|2088.37|2088.37|2088.24|2088.24|0
1652107600000|2022-05-09 14:46:40|2088.31|2088.31|2088.31|2088.31|2088.31|2088.31|2088.31|2088.31|0
1652107610000|2022-05-09 14:46:50|2088.38|2088.38|2088.24|2088.24|2088.45|2088.45|2088.24|2088.24|0
1652107620000|2022-05-09 14:47:00|2088.04|2088.04|2087.26|2087.26|2088.04|2088.04|2087.26|2087.26|0
1652107630000|2022-05-09 14:47:10|2087.34|2087.34|2087.34|2087.34|2087.34|2087.34|2087.34|2087.34|0
1652107640000|2022-05-09 14:47:20|2087.31|2087.31|2087.31|2087.31|2087.31|2087.31|2087.31|2087.31|0
1652107650000|2022-05-09 14:47:30|2087.44|2087.44|2087.44|2087.44|2087.57|2087.57|2087.44|2087.44|0
1652107660000|2022-05-09 14:47:40|2087.57|2087.57|2088.01|2088.01|2088.05|2088.05|2087.57|2087.57|0
1652107670000|2022-05-09 14:47:50|2088.07|2088.07|2088.45|2088.45|2088.45|2088.45|2088.07|2088.07|0
1652107680000|2022-05-09 14:48:00|2088.51|2088.51|2088.34|2088.34|2088.51|2088.51|2088.09|2088.09|0
1652107690000|2022-05-09 14:48:10|2088.47|2088.47|2088.45|2088.45|2088.53|2088.53|2088.45|2088.45|0
1652107700000|2022-05-09 14:48:20|2088.4|2088.4|2088.27|2088.27|2088.4|2088.4|2088.27|2088.27|0
1652107720000|2022-05-09 14:48:40|2088.23|2088.23|2087.94|2087.94|2088.23|2088.23|2087.94|2087.94|0
1652107730000|2022-05-09 14:48:50|2088.07|2088.07|2088.14|2088.14|2088.14|2088.14|2088.07|2088.07|0
1652107740000|2022-05-09 14:49:00|2088.27|2088.27|2088.35|2088.35|2088.35|2088.35|2088.27|2088.27|0
1652107750000|2022-05-09 14:49:10|2088.46|2088.46|2088.78|2088.78|2088.78|2088.78|2088.46|2088.46|0
1652107760000|2022-05-09 14:49:20|2088.81|2088.81|2088.81|2088.81|2088.81|2088.81|2088.81|2088.81|0
1652107770000|2022-05-09 14:49:30|2088.61|2088.61|2088.25|2088.25|2088.61|2088.61|2088.19|2088.19|0
1652107780000|2022-05-09 14:49:40|2088.19|2088.19|2088.13|2088.13|2088.19|2088.19|2088.07|2088.07|0
1652107790000|2022-05-09 14:49:50|2088.19|2088.19|2088.19|2088.19|2088.19|2088.19|2088.19|2088.19|0
1652107800000|2022-05-09 14:50:00|2088.27|2088.27|2088.47|2088.47|2088.47|2088.47|2088.27|2088.27|0
1652107810000|2022-05-09 14:50:10|2088.34|2088.34|2088.57|2088.57|2088.57|2088.57|2088.28|2088.28|0
1652107820000|2022-05-09 14:50:20|2088.73|2088.73|2088.77|2088.77|2088.77|2088.77|2088.67|2088.67|0
1652107830000|2022-05-09 14:50:30|2088.65|2088.65|2088.65|2088.65|2088.65|2088.65|2088.65|2088.65|0
1652107850000|2022-05-09 14:50:50|2088.78|2088.78|2088.78|2088.78|2088.78|2088.78|2088.78|2088.78|0
1652107860000|2022-05-09 14:51:00|2088.47|2088.47|2088.25|2088.25|2088.47|2088.47|2088.18|2088.18|0
1652107870000|2022-05-09 14:51:10|2088.38|2088.38|2088.61|2088.61|2088.61|2088.61|2088.38|2088.38|0
1652107880000|2022-05-09 14:51:20|2088.55|2088.55|2088.7|2088.7|2088.7|2088.7|2088.55|2088.55|0
1652107890000|2022-05-09 14:51:30|2088.78|2088.78|2088.67|2088.67|2088.8|2088.8|2088.67|2088.67|0
1652107900000|2022-05-09 14:51:40|2088.6|2088.6|2088.44|2088.44|2088.6|2088.6|2088.37|2088.37|0
1652107910000|2022-05-09 14:51:50|2088.37|2088.37|2088.16|2088.16|2088.37|2088.37|2088.03|2088.03|0
1652107920000|2022-05-09 14:52:00|2088.19|2088.19|2088.39|2088.39|2088.39|2088.39|2088.19|2088.19|0
1652107930000|2022-05-09 14:52:10|2088.5|2088.5|2088.5|2088.5|2088.5|2088.5|2088.5|2088.5|0
1652107940000|2022-05-09 14:52:20|2088.45|2088.45|2088.81|2088.81|2088.81|2088.81|2088.45|2088.45|0
1652107970000|2022-05-09 14:52:50|2088.68|2088.68|2088.68|2088.68|2088.68|2088.68|2088.68|2088.68|0
1652107980000|2022-05-09 14:53:00|2088.53|2088.53|2088.48|2088.48|2088.53|2088.53|2088.4|2088.4|0
1652107990000|2022-05-09 14:53:10|2088.41|2088.41|2088.33|2088.33|2088.41|2088.41|2088.33|2088.33|0
1652108000000|2022-05-09 14:53:20|2088.22|2088.22|2088.06|2088.06|2088.22|2088.22|2088.06|2088.06|0
1652108010000|2022-05-09 14:53:30|2087.98|2087.98|2087.75|2087.75|2088.07|2088.07|2087.75|2087.75|0
1652108020000|2022-05-09 14:53:40|2087.88|2087.88|2087.88|2087.88|2087.88|2087.88|2087.88|2087.88|0
1652108030000|2022-05-09 14:53:50|2087.82|2087.82|2087.95|2087.95|2087.95|2087.95|2087.82|2087.82|0
1652108040000|2022-05-09 14:54:00|2088.07|2088.07|2088|2088|2088.07|2088.07|2087.94|2087.94|0
1652108050000|2022-05-09 14:54:10|2087.92|2087.92|2087.79|2087.79|2087.92|2087.92|2087.79|2087.79|0
1652108060000|2022-05-09 14:54:20|2087.82|2087.82|2088.2|2088.2|2088.2|2088.2|2087.82|2087.82|0
1652108070000|2022-05-09 14:54:30|2088.13|2088.13|2087.65|2087.65|2088.13|2088.13|2087.65|2087.65|0
1652108080000|2022-05-09 14:54:40|2087.53|2087.53|2087.57|2087.57|2087.61|2087.61|2087.53|2087.53|0
1652108090000|2022-05-09 14:54:50|2087.51|2087.51|2087.3|2087.3|2087.61|2087.61|2087.3|2087.3|0
1652108100000|2022-05-09 14:55:00|2087.24|2087.24|2086.93|2086.93|2087.24|2087.24|2086.93|2086.93|0
1652108110000|2022-05-09 14:55:10|2087.09|2087.09|2087.15|2087.15|2087.15|2087.15|2087.02|2087.02|0
1652108120000|2022-05-09 14:55:20|2087.27|2087.27|2087.55|2087.55|2087.55|2087.55|2087.27|2087.27|0
1652108130000|2022-05-09 14:55:30|2087.61|2087.61|2087.9|2087.9|2087.9|2087.9|2087.61|2087.61|0
1652108140000|2022-05-09 14:55:40|2088.17|2088.17|2088.24|2088.24|2088.24|2088.24|2088.17|2088.17|0
1652108150000|2022-05-09 14:55:50|2088.3|2088.3|2088.26|2088.26|2088.49|2088.49|2088.26|2088.26|0
1652108160000|2022-05-09 14:56:00|2088.13|2088.13|2088.13|2088.13|2088.13|2088.13|2088.13|2088.13|0
1652108170000|2022-05-09 14:56:10|2088.07|2088.07|2088.07|2088.07|2088.15|2088.15|2088.07|2088.07|0
1652108180000|2022-05-09 14:56:20|2088.01|2088.01|2088.64|2088.64|2088.64|2088.64|2088.01|2088.01|0
1652108190000|2022-05-09 14:56:30|2088.57|2088.57|2088.58|2088.58|2088.58|2088.58|2088.5|2088.5|0
1652108200000|2022-05-09 14:56:40|2088.77|2088.77|2089.06|2089.06|2089.06|2089.06|2088.77|2088.77|0
1652108210000|2022-05-09 14:56:50|2089.1|2089.1|2089.23|2089.23|2089.23|2089.23|2089.1|2089.1|0
1652108220000|2022-05-09 14:57:00|2089.38|2089.38|2089.38|2089.38|2089.46|2089.46|2089.38|2089.38|0
1652108230000|2022-05-09 14:57:10|2089.46|2089.46|2089.6|2089.6|2089.6|2089.6|2089.46|2089.46|0
1652108240000|2022-05-09 14:57:20|2089.73|2089.73|2089.79|2089.79|2089.8|2089.8|2089.62|2089.62|0
1652108250000|2022-05-09 14:57:30|2089.83|2089.83|2090.15|2090.15|2090.15|2090.15|2089.83|2089.83|0
1652108260000|2022-05-09 14:57:40|2090.3|2090.3|2090.3|2090.3|2090.3|2090.3|2090.3|2090.3|0
1652108270000|2022-05-09 14:57:50|2090.36|2090.36|2090.36|2090.36|2090.36|2090.36|2090.36|2090.36|0
1652108280000|2022-05-09 14:58:00|2090.49|2090.49|2090.49|2090.49|2090.49|2090.49|2090.49|2090.49|0
1652108290000|2022-05-09 14:58:10|2090.36|2090.36|2090|2090|2090.36|2090.36|2090|2090|0
1652108300000|2022-05-09 14:58:20|2089.82|2089.82|2089.92|2089.92|2089.97|2089.97|2089.74|2089.74|0
1652108310000|2022-05-09 14:58:30|2089.85|2089.85|2090.05|2090.05|2090.05|2090.05|2089.85|2089.85|0
1652108320000|2022-05-09 14:58:40|2089.93|2089.93|2089.93|2089.93|2089.93|2089.93|2089.93|2089.93|0
1652108330000|2022-05-09 14:58:50|2089.99|2089.99|2090.19|2090.19|2090.19|2090.19|2089.99|2089.99|0
1652108340000|2022-05-09 14:59:00|2090.31|2090.31|2090.42|2090.42|2090.42|2090.42|2090.31|2090.31|0
1652108350000|2022-05-09 14:59:10|2090.5|2090.5|2090.5|2090.5|2090.5|2090.5|2090.38|2090.38|0
1652108360000|2022-05-09 14:59:20|2090.37|2090.37|2090.34|2090.34|2090.37|2090.37|2090.34|2090.34|0
1652108370000|2022-05-09 14:59:30|2090.18|2090.18|2090.05|2090.05|2090.18|2090.18|2090.05|2090.05|0
1652108380000|2022-05-09 14:59:40|2089.99|2089.99|2089.82|2089.82|2089.99|2089.99|2089.82|2089.82|0
1652108390000|2022-05-09 14:59:50|2089.89|2089.89|2089.94|2089.94|2090.02|2090.02|2089.89|2089.89|0
1652108400000|2022-05-09 15:00:00|2089.78|2089.78|2089.11|2089.11|2089.78|2089.78|2089.11|2089.11|0
1652108410000|2022-05-09 15:00:10|2089.17|2089.17|2089.13|2089.13|2089.17|2089.17|2089.13|2089.13|0
1652108420000|2022-05-09 15:00:20|2089.08|2089.08|2089.01|2089.01|2089.14|2089.14|2089.01|2089.01|0
1652108430000|2022-05-09 15:00:30|2089.08|2089.08|2089.06|2089.06|2089.19|2089.19|2088.98|2088.98|0
1652108450000|2022-05-09 15:00:50|2088.93|2088.93|2088.84|2088.84|2088.99|2088.99|2088.76|2088.76|0
1652108460000|2022-05-09 15:01:00|2089.06|2089.06|2088.92|2088.92|2089.06|2089.06|2088.92|2088.92|0
1652108470000|2022-05-09 15:01:10|2089|2089|2088.84|2088.84|2089|2089|2088.84|2088.84|0
1652108480000|2022-05-09 15:01:20|2088.97|2088.97|2088.65|2088.65|2088.97|2088.97|2088.65|2088.65|0
1652108490000|2022-05-09 15:01:30|2088.5|2088.5|2088.42|2088.42|2088.5|2088.5|2088.42|2088.42|0
1652108500000|2022-05-09 15:01:40|2088.29|2088.29|2087.39|2087.39|2088.29|2088.29|2087.39|2087.39|0
1652108520000|2022-05-09 15:02:00|2087.29|2087.29|2087.43|2087.43|2087.43|2087.43|2087.29|2087.29|0
1652108530000|2022-05-09 15:02:10|2087.36|2087.36|2087.75|2087.75|2087.75|2087.75|2087.36|2087.36|0
1652108540000|2022-05-09 15:02:20|2087.83|2087.83|2087.83|2087.83|2087.83|2087.83|2087.83|2087.83|0
1652108550000|2022-05-09 15:02:30|2087.86|2087.86|2087.86|2087.86|2087.86|2087.86|2087.86|2087.86|0
1652108560000|2022-05-09 15:02:40|2087.8|2087.8|2087.86|2087.86|2087.98|2087.98|2087.47|2087.47|0
1652108570000|2022-05-09 15:02:50|2087.8|2087.8|2088.12|2088.12|2088.12|2088.12|2087.8|2087.8|0
1652108580000|2022-05-09 15:03:00|2088.17|2088.17|2088.16|2088.16|2088.17|2088.17|2088.1|2088.1|0
1652108590000|2022-05-09 15:03:10|2088.22|2088.22|2088.09|2088.09|2088.22|2088.22|2088.09|2088.09|0
1652108600000|2022-05-09 15:03:20|2088.13|2088.13|2088.22|2088.22|2088.22|2088.22|2088.09|2088.09|0
1652108610000|2022-05-09 15:03:30|2088.28|2088.28|2088.4|2088.4|2088.4|2088.4|2088.28|2088.28|0
1652108620000|2022-05-09 15:03:40|2088.56|2088.56|2089.05|2089.05|2089.11|2089.11|2088.56|2088.56|0
1652108630000|2022-05-09 15:03:50|2089.21|2089.21|2088.57|2088.57|2089.21|2089.21|2088.38|2088.38|0
1652108640000|2022-05-09 15:04:00|2088.63|2088.63|2088.92|2088.92|2088.92|2088.92|2088.63|2088.63|0
1652108660000|2022-05-09 15:04:20|2089.06|2089.06|2089.35|2089.35|2089.48|2089.48|2089.06|2089.06|0
1652108670000|2022-05-09 15:04:30|2089.24|2089.24|2089.6|2089.6|2089.6|2089.6|2089.24|2089.24|0
1652108700000|2022-05-09 15:05:00|2089.54|2089.54|2089.32|2089.32|2089.54|2089.54|2089.32|2089.32|0
1652108710000|2022-05-09 15:05:10|2089.19|2089.19|2089.37|2089.37|2089.37|2089.37|2089.19|2089.19|0
1652108720000|2022-05-09 15:05:20|2089.5|2089.5|2089.15|2089.15|2089.5|2089.5|2089.15|2089.15|0
1652108730000|2022-05-09 15:05:30|2089.23|2089.23|2089.23|2089.23|2089.23|2089.23|2089.23|2089.23|0
1652108740000|2022-05-09 15:05:40|2089.11|2089.11|2089.16|2089.16|2089.16|2089.16|2089.03|2089.03|0
1652108750000|2022-05-09 15:05:50|2089.04|2089.04|2088.96|2088.96|2089.04|2089.04|2088.96|2088.96|0
1652108760000|2022-05-09 15:06:00|2089.04|2089.04|2089.12|2089.12|2089.12|2089.12|2089|2089|0
1652108770000|2022-05-09 15:06:10|2089.08|2089.08|2088.89|2088.89|2089.08|2089.08|2088.89|2088.89|0
1652108780000|2022-05-09 15:06:20|2088.73|2088.73|2088.6|2088.6|2088.73|2088.73|2088.6|2088.6|0
1652108800000|2022-05-09 15:06:40|2088.48|2088.48|2088.47|2088.47|2088.48|2088.48|2088.34|2088.34|0
1652108810000|2022-05-09 15:06:50|2088.34|2088.34|2088.47|2088.47|2088.47|2088.47|2088.34|2088.34|0
1652108830000|2022-05-09 15:07:10|2088.35|2088.35|2088.35|2088.35|2088.35|2088.35|2088.35|2088.35|0
1652108840000|2022-05-09 15:07:20|2088.22|2088.22|2087.88|2087.88|2088.22|2088.22|2087.88|2087.88|0
1652108860000|2022-05-09 15:07:40|2087.8|2087.8|2087.86|2087.86|2087.86|2087.86|2087.8|2087.8|0
1652108880000|2022-05-09 15:08:00|2087.73|2087.73|2087.87|2087.87|2087.87|2087.87|2087.73|2087.73|0
1652108890000|2022-05-09 15:08:10|2087.84|2087.84|2087.84|2087.84|2087.84|2087.84|2087.78|2087.78|0
1652108900000|2022-05-09 15:08:20|2087.78|2087.78|2087.57|2087.57|2087.78|2087.78|2087.57|2087.57|0
1652108910000|2022-05-09 15:08:30|2087.7|2087.7|2087.7|2087.7|2087.7|2087.7|2087.7|2087.7|0
1652108920000|2022-05-09 15:08:40|2087.44|2087.44|2086.57|2086.57|2087.44|2087.44|2086.57|2086.57|0
1652108930000|2022-05-09 15:08:50|2086.51|2086.51|2086.22|2086.22|2086.51|2086.51|2086.22|2086.22|0
1652108940000|2022-05-09 15:09:00|2086.28|2086.28|2086.2|2086.2|2086.28|2086.28|2086.2|2086.2|0
1652108950000|2022-05-09 15:09:10|2086.36|2086.36|2086.33|2086.33|2086.36|2086.36|2086.33|2086.33|0
1652108960000|2022-05-09 15:09:20|2086.29|2086.29|2086.24|2086.24|2086.35|2086.35|2086.24|2086.24|0
1652108970000|2022-05-09 15:09:30|2086.39|2086.39|2086.81|2086.81|2086.81|2086.81|2086.39|2086.39|0
1652108980000|2022-05-09 15:09:40|2086.76|2086.76|2087.23|2087.23|2087.23|2087.23|2086.76|2086.76|0
1652108990000|2022-05-09 15:09:50|2087.2|2087.2|2087.39|2087.39|2087.39|2087.39|2087.2|2087.2|0
1652109000000|2022-05-09 15:10:00|2087.47|2087.47|2087.57|2087.57|2087.57|2087.57|2087.47|2087.47|0
1652109010000|2022-05-09 15:10:10|2087.7|2087.7|2088.11|2088.11|2088.11|2088.11|2087.7|2087.7|0
1652109020000|2022-05-09 15:10:20|2088.19|2088.19|2088.26|2088.26|2088.29|2088.29|2088.19|2088.19|0
1652109030000|2022-05-09 15:10:30|2088.2|2088.2|2088.31|2088.31|2088.31|2088.31|2088.12|2088.12|0
1652109040000|2022-05-09 15:10:40|2088.25|2088.25|2088.33|2088.33|2088.33|2088.33|2088.25|2088.25|0
1652109050000|2022-05-09 15:10:50|2088.39|2088.39|2088.52|2088.52|2088.65|2088.65|2088.39|2088.39|0
1652109060000|2022-05-09 15:11:00|2088.58|2088.58|2088.58|2088.58|2088.58|2088.58|2088.58|2088.58|0
1652109080000|2022-05-09 15:11:20|2088.67|2088.67|2088.73|2088.73|2088.73|2088.73|2088.67|2088.67|0
1652109090000|2022-05-09 15:11:30|2088.79|2088.79|2089.1|2089.1|2089.1|2089.1|2088.79|2088.79|0
1652109100000|2022-05-09 15:11:40|2089.16|2089.16|2089.59|2089.59|2089.59|2089.59|2089.16|2089.16|0
1652109110000|2022-05-09 15:11:50|2089.82|2089.82|2090.65|2090.65|2090.65|2090.65|2089.82|2089.82|0
1652109120000|2022-05-09 15:12:00|2090.69|2090.69|2090.81|2090.81|2090.86|2090.86|2090.69|2090.69|0
1652109140000|2022-05-09 15:12:20|2090.65|2090.65|2090.45|2090.45|2090.65|2090.65|2090.45|2090.45|0
1652109150000|2022-05-09 15:12:30|2090.58|2090.58|2090.74|2090.74|2090.74|2090.74|2090.55|2090.55|0
1652109160000|2022-05-09 15:12:40|2090.64|2090.64|2090.58|2090.58|2090.64|2090.64|2090.58|2090.58|0
1652109170000|2022-05-09 15:12:50|2090.37|2090.37|2090.07|2090.07|2090.37|2090.37|2090.07|2090.07|0
1652109180000|2022-05-09 15:13:00|2090|2090|2089.69|2089.69|2090|2090|2089.69|2089.69|0
1652109190000|2022-05-09 15:13:10|2089.8|2089.8|2089.91|2089.91|2089.91|2089.91|2089.73|2089.73|0
1652109200000|2022-05-09 15:13:20|2089.79|2089.79|2089.46|2089.46|2089.79|2089.79|2089.46|2089.46|0
1652109220000|2022-05-09 15:13:40|2089.41|2089.41|2089.28|2089.28|2089.41|2089.41|2089.28|2089.28|0
1652109230000|2022-05-09 15:13:50|2089.24|2089.24|2089.24|2089.24|2089.24|2089.24|2089.24|2089.24|0
1652109240000|2022-05-09 15:14:00|2089.3|2089.3|2089.31|2089.31|2089.37|2089.37|2089.3|2089.3|0
1652109250000|2022-05-09 15:14:10|2089.26|2089.26|2089.44|2089.44|2089.51|2089.51|2089.26|2089.26|0
1652109260000|2022-05-09 15:14:20|2089.28|2089.28|2089.21|2089.21|2089.28|2089.28|2089.21|2089.21|0
1652109280000|2022-05-09 15:14:40|2089.15|2089.15|2089.27|2089.27|2089.27|2089.27|2089.15|2089.15|0
1652109290000|2022-05-09 15:14:50|2089.4|2089.4|2089.34|2089.34|2089.4|2089.4|2089.34|2089.34|0
1652109300000|2022-05-09 15:15:00|2089.21|2089.21|2089.53|2089.53|2089.53|2089.53|2089.14|2089.14|0
1652109310000|2022-05-09 15:15:10|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|0
1652109320000|2022-05-09 15:15:20|2089.63|2089.63|2089.7|2089.7|2089.7|2089.7|2089.57|2089.57|0
1652109340000|2022-05-09 15:15:40|2089.76|2089.76|2089.49|2089.49|2089.76|2089.76|2089.49|2089.49|0
1652109350000|2022-05-09 15:15:50|2089.42|2089.42|2089.31|2089.31|2089.55|2089.55|2089.31|2089.31|0
1652109360000|2022-05-09 15:16:00|2089.39|2089.39|2089.83|2089.83|2089.83|2089.83|2089.31|2089.31|0
1652109370000|2022-05-09 15:16:10|2089.89|2089.89|2089.58|2089.58|2089.89|2089.89|2089.58|2089.58|0
1652109380000|2022-05-09 15:16:20|2089.52|2089.52|2089.58|2089.58|2089.58|2089.58|2089.52|2089.52|0
1652109390000|2022-05-09 15:16:30|2089.74|2089.74|2089.74|2089.74|2089.74|2089.74|2089.74|2089.74|0
1652109400000|2022-05-09 15:16:40|2089.82|2089.82|2089.9|2089.9|2089.9|2089.9|2089.82|2089.82|0
1652109410000|2022-05-09 15:16:50|2089.97|2089.97|2090.77|2090.77|2090.83|2090.83|2089.97|2089.97|0
1652109420000|2022-05-09 15:17:00|2090.69|2090.69|2090.87|2090.87|2090.87|2090.87|2090.62|2090.62|0
1652109440000|2022-05-09 15:17:20|2091.01|2091.01|2091.01|2091.01|2091.01|2091.01|2091.01|2091.01|0
1652109450000|2022-05-09 15:17:30|2091.07|2091.07|2091.21|2091.21|2091.21|2091.21|2091.04|2091.04|0
1652109460000|2022-05-09 15:17:40|2091.37|2091.37|2091.73|2091.73|2091.77|2091.77|2091.33|2091.33|0
1652109470000|2022-05-09 15:17:50|2091.89|2091.89|2091.96|2091.96|2091.96|2091.96|2091.76|2091.76|0
1652109480000|2022-05-09 15:18:00|2091.64|2091.64|2091.11|2091.11|2091.64|2091.64|2091.11|2091.11|0
1652109490000|2022-05-09 15:18:10|2090.86|2090.86|2090.76|2090.76|2090.86|2090.86|2090.56|2090.56|0
1652109500000|2022-05-09 15:18:20|2090.7|2090.7|2090.7|2090.7|2090.7|2090.7|2090.7|2090.7|0
1652109510000|2022-05-09 15:18:30|2090.57|2090.57|2090.5|2090.5|2090.66|2090.66|2090.5|2090.5|0
1652109530000|2022-05-09 15:18:50|2090.63|2090.63|2090.5|2090.5|2090.63|2090.63|2090.5|2090.5|0
1652109540000|2022-05-09 15:19:00|2090.6|2090.6|2090.54|2090.54|2090.6|2090.6|2090.54|2090.54|0
1652109550000|2022-05-09 15:19:10|2090.46|2090.46|2090.15|2090.15|2090.46|2090.46|2090.15|2090.15|0
1652109560000|2022-05-09 15:19:20|2090.07|2090.07|2090.16|2090.16|2090.16|2090.16|2089.91|2089.91|0
1652109570000|2022-05-09 15:19:30|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|0
1652109590000|2022-05-09 15:19:50|2089.88|2089.88|2090.06|2090.06|2090.06|2090.06|2089.88|2089.88|0
1652109600000|2022-05-09 15:20:00|2090.12|2090.12|2089.97|2089.97|2090.12|2090.12|2089.86|2089.86|0
1652109610000|2022-05-09 15:20:10|2089.9|2089.9|2090.12|2090.12|2090.12|2090.12|2089.9|2089.9|0
1652109620000|2022-05-09 15:20:20|2090.25|2090.25|2090.32|2090.32|2090.32|2090.32|2090.25|2090.25|0
1652109630000|2022-05-09 15:20:30|2090.55|2090.55|2090.75|2090.75|2090.75|2090.75|2090.55|2090.55|0
1652109640000|2022-05-09 15:20:40|2090.91|2090.91|2091.11|2091.11|2091.11|2091.11|2090.91|2090.91|0
1652109650000|2022-05-09 15:20:50|2091.03|2091.03|2091.25|2091.25|2091.37|2091.37|2091.03|2091.03|0
1652109660000|2022-05-09 15:21:00|2091.17|2091.17|2091.06|2091.06|2091.17|2091.17|2091.06|2091.06|0
1652109670000|2022-05-09 15:21:10|2091.02|2091.02|2090.75|2090.75|2091.02|2091.02|2090.62|2090.62|0
1652109680000|2022-05-09 15:21:20|2090.62|2090.62|2090.72|2090.72|2090.72|2090.72|2090.6|2090.6|0
1652109690000|2022-05-09 15:21:30|2090.67|2090.67|2090.53|2090.53|2090.67|2090.67|2090.47|2090.47|0
1652109700000|2022-05-09 15:21:40|2090.4|2090.4|2090.35|2090.35|2090.4|2090.4|2090.35|2090.35|0
1652109710000|2022-05-09 15:21:50|2090.19|2090.19|2090.02|2090.02|2090.19|2090.19|2089.89|2089.89|0
1652109720000|2022-05-09 15:22:00|2089.89|2089.89|2089.71|2089.71|2089.89|2089.89|2089.71|2089.71|0
1652109730000|2022-05-09 15:22:10|2089.55|2089.55|2089.55|2089.55|2089.55|2089.55|2089.55|2089.55|0
1652109740000|2022-05-09 15:22:20|2089.49|2089.49|2089.49|2089.49|2089.49|2089.49|2089.49|2089.49|0
1652109750000|2022-05-09 15:22:30|2089.56|2089.56|2089.48|2089.48|2089.68|2089.68|2089.48|2089.48|0
1652109760000|2022-05-09 15:22:40|2089.52|2089.52|2089.55|2089.55|2089.55|2089.55|2089.52|2089.52|0
1652109770000|2022-05-09 15:22:50|2089.61|2089.61|2089.42|2089.42|2089.61|2089.61|2089.42|2089.42|0
1652109780000|2022-05-09 15:23:00|2089.26|2089.26|2089.26|2089.26|2089.38|2089.38|2089.26|2089.26|0
1652109790000|2022-05-09 15:23:10|2089.19|2089.19|2089.18|2089.18|2089.29|2089.29|2088.97|2088.97|0
1652109800000|2022-05-09 15:23:20|2089.05|2089.05|2088.97|2088.97|2089.05|2089.05|2088.97|2088.97|0
1652109810000|2022-05-09 15:23:30|2088.81|2088.81|2088.7|2088.7|2088.81|2088.81|2088.7|2088.7|0
1652109820000|2022-05-09 15:23:40|2088.66|2088.66|2088.87|2088.87|2088.87|2088.87|2088.66|2088.66|0
1652109830000|2022-05-09 15:23:50|2088.71|2088.71|2088.8|2088.8|2088.8|2088.8|2088.71|2088.71|0
1652109840000|2022-05-09 15:24:00|2088.87|2088.87|2088.61|2088.61|2088.87|2088.87|2088.61|2088.61|0
1652109850000|2022-05-09 15:24:10|2088.57|2088.57|2088.73|2088.73|2088.73|2088.73|2088.57|2088.57|0
1652109860000|2022-05-09 15:24:20|2088.81|2088.81|2088.64|2088.64|2088.88|2088.88|2088.64|2088.64|0
1652109870000|2022-05-09 15:24:30|2088.52|2088.52|2088.03|2088.03|2088.52|2088.52|2088.03|2088.03|0
1652109880000|2022-05-09 15:24:40|2088.09|2088.09|2087.78|2087.78|2088.09|2088.09|2087.78|2087.78|0
1652109890000|2022-05-09 15:24:50|2087.7|2087.7|2087.29|2087.29|2087.7|2087.7|2087.29|2087.29|0
1652109900000|2022-05-09 15:25:00|2087.42|2087.42|2087.76|2087.76|2087.76|2087.76|2087.42|2087.42|0
1652109910000|2022-05-09 15:25:10|2087.7|2087.7|2087.64|2087.64|2087.7|2087.7|2087.64|2087.64|0
1652109920000|2022-05-09 15:25:20|2087.77|2087.77|2087.67|2087.67|2087.78|2087.78|2087.55|2087.55|0
1652109930000|2022-05-09 15:25:30|2087.89|2087.89|2087.93|2087.93|2087.93|2087.93|2087.89|2087.89|0
1652109940000|2022-05-09 15:25:40|2087.86|2087.86|2087.93|2087.93|2087.93|2087.93|2087.86|2087.86|0
1652109950000|2022-05-09 15:25:50|2088.06|2088.06|2087.68|2087.68|2088.1|2088.1|2087.68|2087.68|0
1652109960000|2022-05-09 15:26:00|2087.6|2087.6|2087.26|2087.26|2087.6|2087.6|2087.26|2087.26|0
1652109970000|2022-05-09 15:26:10|2087.18|2087.18|2087.13|2087.13|2087.18|2087.18|2087.05|2087.05|0
1652109980000|2022-05-09 15:26:20|2087.09|2087.09|2086.98|2086.98|2087.09|2087.09|2086.98|2086.98|0
1652109990000|2022-05-09 15:26:30|2087.06|2087.06|2087.06|2087.06|2087.06|2087.06|2087.06|2087.06|0
1652110000000|2022-05-09 15:26:40|2086.93|2086.93|2086.81|2086.81|2086.93|2086.93|2086.81|2086.81|0
1652110010000|2022-05-09 15:26:50|2086.94|2086.94|2086.7|2086.7|2086.98|2086.98|2086.7|2086.7|0
1652110020000|2022-05-09 15:27:00|2086.64|2086.64|2086.42|2086.42|2086.64|2086.64|2086.35|2086.35|0
1652110030000|2022-05-09 15:27:10|2086.51|2086.51|2086.51|2086.51|2086.51|2086.51|2086.51|2086.51|0
1652110040000|2022-05-09 15:27:20|2086.58|2086.58|2086.58|2086.58|2086.58|2086.58|2086.58|2086.58|0
1652110050000|2022-05-09 15:27:30|2086.74|2086.74|2086.79|2086.79|2086.97|2086.97|2086.74|2086.74|0
1652110060000|2022-05-09 15:27:40|2086.66|2086.66|2086.75|2086.75|2086.75|2086.75|2086.66|2086.66|0
1652110070000|2022-05-09 15:27:50|2086.69|2086.69|2086.73|2086.73|2086.73|2086.73|2086.63|2086.63|0
1652110080000|2022-05-09 15:28:00|2086.67|2086.67|2086.5|2086.5|2086.73|2086.73|2086.5|2086.5|0
1652110090000|2022-05-09 15:28:10|2086.38|2086.38|2085.63|2085.63|2086.38|2086.38|2085.56|2085.56|0
1652110100000|2022-05-09 15:28:20|2085.45|2085.45|2085.37|2085.37|2085.5|2085.5|2085.36|2085.36|0
1652110110000|2022-05-09 15:28:30|2085.24|2085.24|2084.86|2084.86|2085.24|2085.24|2084.86|2084.86|0
1652110120000|2022-05-09 15:28:40|2084.7|2084.7|2084.25|2084.25|2084.7|2084.7|2084.25|2084.25|0
1652110130000|2022-05-09 15:28:50|2083.86|2083.86|2083.57|2083.57|2083.86|2083.86|2083.32|2083.32|0
1652110140000|2022-05-09 15:29:00|2083.54|2083.54|2084.03|2084.03|2084.03|2084.03|2083.48|2083.48|0
1652110150000|2022-05-09 15:29:10|2084.22|2084.22|2084.04|2084.04|2084.22|2084.22|2083.44|2083.44|0
1652110160000|2022-05-09 15:29:20|2083.78|2083.78|2083.94|2083.94|2083.94|2083.94|2083.78|2083.78|0
1652110170000|2022-05-09 15:29:30|2083.82|2083.82|2083.43|2083.43|2083.82|2083.82|2083.43|2083.43|0
1652110180000|2022-05-09 15:29:40|2083.24|2083.24|2082.55|2082.55|2083.24|2083.24|2082.43|2082.43|0
1652110190000|2022-05-09 15:29:50|2082.39|2082.39|2081.47|2081.47|2082.39|2082.39|2081.47|2081.47|0
1652166900000|2022-05-10 07:15:00|2105.31|2105.31|2105.31|2105.31|2105.31|2105.31|2105.31|2105.31|0
1652166910000|2022-05-10 07:15:10|2105.18|2105.18|2104.86|2104.86|2105.18|2105.18|2104.86|2104.86|0
1652166920000|2022-05-10 07:15:20|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|0
1652166930000|2022-05-10 07:15:30|2104.86|2104.86|2105.56|2105.56|2105.56|2105.56|2104.86|2104.86|0
1652166940000|2022-05-10 07:15:40|2105.71|2105.71|2105.95|2105.95|2105.95|2105.95|2105.71|2105.71|0
1652166950000|2022-05-10 07:15:50|2106.23|2106.23|2106.11|2106.11|2106.23|2106.23|2106.11|2106.11|0
1652166960000|2022-05-10 07:16:00|2106.28|2106.28|2106.57|2106.57|2106.57|2106.57|2106.28|2106.28|0
1652166970000|2022-05-10 07:16:10|2106.8|2106.8|2107.77|2107.77|2107.77|2107.77|2106.8|2106.8|0
1652166980000|2022-05-10 07:16:20|2107.71|2107.71|2107.83|2107.83|2107.83|2107.83|2107.71|2107.71|0
1652166990000|2022-05-10 07:16:30|2107.54|2107.54|2107.36|2107.36|2107.54|2107.54|2107.36|2107.36|0
1652167000000|2022-05-10 07:16:40|2107.65|2107.65|2107.65|2107.65|2107.65|2107.65|2107.65|2107.65|0
1652167010000|2022-05-10 07:16:50|2107.71|2107.71|2107.71|2107.71|2107.71|2107.71|2107.71|2107.71|0
1652167020000|2022-05-10 07:17:00|2107.94|2107.94|2108.02|2108.02|2108.02|2108.02|2107.94|2107.94|0
1652167030000|2022-05-10 07:17:10|2108.25|2108.25|2108.89|2108.89|2108.89|2108.89|2108.25|2108.25|0
1652167040000|2022-05-10 07:17:20|2108.69|2108.69|2108.18|2108.18|2108.69|2108.69|2108.18|2108.18|0
1652167050000|2022-05-10 07:17:30|2108.11|2108.11|2108.9|2108.9|2108.9|2108.9|2108.11|2108.11|0
1652167060000|2022-05-10 07:17:40|2109.29|2109.29|2109.23|2109.23|2109.29|2109.29|2109.23|2109.23|0
1652167070000|2022-05-10 07:17:50|2108.48|2108.48|2109.15|2109.15|2109.15|2109.15|2108.48|2108.48|0
1652167080000|2022-05-10 07:18:00|2109.63|2109.63|2110.02|2110.02|2110.35|2110.35|2109.63|2109.63|0
1652167090000|2022-05-10 07:18:10|2109.96|2109.96|2109.85|2109.85|2109.96|2109.96|2109.85|2109.85|0
1652167110000|2022-05-10 07:18:30|2110.07|2110.07|2111.23|2111.23|2111.23|2111.23|2110.07|2110.07|0
1652167120000|2022-05-10 07:18:40|2111.6|2111.6|2112.42|2112.42|2112.67|2112.67|2111.6|2111.6|0
1652167130000|2022-05-10 07:18:50|2112.29|2112.29|2112.27|2112.27|2112.29|2112.29|2112.21|2112.21|0
1652167140000|2022-05-10 07:19:00|2112.34|2112.34|2113.1|2113.1|2113.42|2113.42|2112.27|2112.27|0
1652167150000|2022-05-10 07:19:10|2113.17|2113.17|2114.38|2114.38|2114.38|2114.38|2113.17|2113.17|0
1652167160000|2022-05-10 07:19:20|2114.45|2114.45|2114.45|2114.45|2114.45|2114.45|2114.45|2114.45|0
1652167180000|2022-05-10 07:19:40|2114.38|2114.38|2114.18|2114.18|2114.38|2114.38|2114.18|2114.18|0
1652167190000|2022-05-10 07:19:50|2113.38|2113.38|2114.18|2114.18|2114.18|2114.18|2113.38|2113.38|0
1652167210000|2022-05-10 07:20:10|2114.32|2114.32|2114.79|2114.79|2115|2115|2114.32|2114.32|0
1652167230000|2022-05-10 07:20:30|2114.31|2114.31|2114.31|2114.31|2114.31|2114.31|2114.31|2114.31|0
1652167240000|2022-05-10 07:20:40|2114.46|2114.46|2114.46|2114.46|2114.57|2114.57|2114.46|2114.46|0
1652167260000|2022-05-10 07:21:00|2114.3|2114.3|2114.37|2114.37|2114.37|2114.37|2114.3|2114.3|0
1652167270000|2022-05-10 07:21:10|2114.45|2114.45|2114.98|2114.98|2114.98|2114.98|2114.45|2114.45|0
1652167280000|2022-05-10 07:21:20|2115.05|2115.05|2114.92|2114.92|2115.05|2115.05|2114.92|2114.92|0
1652167300000|2022-05-10 07:21:40|2114.66|2114.66|2114.66|2114.66|2114.66|2114.66|2114.66|2114.66|0
1652167330000|2022-05-10 07:22:10|2114.96|2114.96|2114.96|2114.96|2114.96|2114.96|2114.96|2114.96|0
1652167340000|2022-05-10 07:22:20|2115.03|2115.03|2115.18|2115.18|2115.18|2115.18|2115.03|2115.03|0
1652167350000|2022-05-10 07:22:30|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|0
1652167360000|2022-05-10 07:22:40|2115.24|2115.24|2116.17|2116.17|2116.2|2116.2|2115.24|2115.24|0
1652167370000|2022-05-10 07:22:50|2116.29|2116.29|2116.71|2116.71|2116.71|2116.71|2116.29|2116.29|0
1652167380000|2022-05-10 07:23:00|2116.96|2116.96|2117.02|2117.02|2117.02|2117.02|2116.96|2116.96|0
1652167390000|2022-05-10 07:23:10|2117.36|2117.36|2117.57|2117.57|2117.57|2117.57|2117.36|2117.36|0
1652167410000|2022-05-10 07:23:30|2117.49|2117.49|2117.49|2117.49|2117.49|2117.49|2117.49|2117.49|0
1652167420000|2022-05-10 07:23:40|2117.3|2117.3|2117.3|2117.3|2117.3|2117.3|2117.3|2117.3|0
1652167430000|2022-05-10 07:23:50|2117.24|2117.24|2117.24|2117.24|2117.24|2117.24|2117.24|2117.24|0
1652167440000|2022-05-10 07:24:00|2116.98|2116.98|2117.15|2117.15|2117.15|2117.15|2116.86|2116.86|0
1652167480000|2022-05-10 07:24:40|2117.28|2117.28|2117.28|2117.28|2117.28|2117.28|2117.28|2117.28|0
1652167490000|2022-05-10 07:24:50|2117.42|2117.42|2117.42|2117.42|2117.42|2117.42|2117.42|2117.42|0
1652167500000|2022-05-10 07:25:00|2117.32|2117.32|2117.38|2117.38|2117.44|2117.44|2117.32|2117.32|0
1652167510000|2022-05-10 07:25:10|2117.31|2117.31|2117.31|2117.31|2117.31|2117.31|2117.31|2117.31|0
1652167520000|2022-05-10 07:25:20|2117.25|2117.25|2117.25|2117.25|2117.25|2117.25|2117.25|2117.25|0
1652167530000|2022-05-10 07:25:30|2117.38|2117.38|2117.36|2117.36|2117.53|2117.53|2117.36|2117.36|0
1652167550000|2022-05-10 07:25:50|2117.29|2117.29|2117.38|2117.38|2117.4|2117.4|2117.26|2117.26|0
1652167560000|2022-05-10 07:26:00|2117.23|2117.23|2117.23|2117.23|2117.23|2117.23|2117.23|2117.23|0
1652167570000|2022-05-10 07:26:10|2117.49|2117.49|2118.01|2118.01|2118.01|2118.01|2117.49|2117.49|0
1652167580000|2022-05-10 07:26:20|2117.94|2117.94|2117.97|2117.97|2117.97|2117.97|2117.94|2117.94|0
1652167590000|2022-05-10 07:26:30|2117.85|2117.85|2117.88|2117.88|2118.17|2118.17|2117.78|2117.78|0
1652167600000|2022-05-10 07:26:40|2117.74|2117.74|2117.48|2117.48|2117.74|2117.74|2117.48|2117.48|0
1652167610000|2022-05-10 07:26:50|2117.23|2117.23|2117.23|2117.23|2117.35|2117.35|2117.23|2117.23|0
1652167620000|2022-05-10 07:27:00|2117.08|2117.08|2117.04|2117.04|2117.2|2117.2|2117.04|2117.04|0
1652167630000|2022-05-10 07:27:10|2117.12|2117.12|2116.08|2116.08|2117.12|2117.12|2116.08|2116.08|0
1652167640000|2022-05-10 07:27:20|2116.03|2116.03|2115.95|2115.95|2116.03|2116.03|2115.95|2115.95|0
1652167650000|2022-05-10 07:27:30|2115.83|2115.83|2115.8|2115.8|2115.95|2115.95|2115.8|2115.8|0
1652167660000|2022-05-10 07:27:40|2115.32|2115.32|2115.14|2115.14|2115.32|2115.32|2115.14|2115.14|0
1652167670000|2022-05-10 07:27:50|2115.1|2115.1|2114.6|2114.6|2115.1|2115.1|2114.6|2114.6|0
1652167680000|2022-05-10 07:28:00|2114.53|2114.53|2114.45|2114.45|2114.53|2114.53|2114.45|2114.45|0
1652167690000|2022-05-10 07:28:10|2113.42|2113.42|2113.99|2113.99|2113.99|2113.99|2113.35|2113.35|0
1652167700000|2022-05-10 07:28:20|2113.92|2113.92|2113.92|2113.92|2113.92|2113.92|2113.92|2113.92|0
1652167710000|2022-05-10 07:28:30|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|0
1652167720000|2022-05-10 07:28:40|2113.35|2113.35|2113.35|2113.35|2113.35|2113.35|2113.35|2113.35|0
1652167730000|2022-05-10 07:28:50|2113.28|2113.28|2113.28|2113.28|2113.28|2113.28|2113.28|2113.28|0
1652167740000|2022-05-10 07:29:00|2113.15|2113.15|2113.28|2113.28|2113.28|2113.28|2113.15|2113.15|0
1652167760000|2022-05-10 07:29:20|2113.16|2113.16|2113.16|2113.16|2113.16|2113.16|2113.16|2113.16|0
1652167790000|2022-05-10 07:29:50|2113.37|2113.37|2113.72|2113.72|2113.72|2113.72|2113.37|2113.37|0
1652167800000|2022-05-10 07:30:00|2113.65|2113.65|2111.76|2111.76|2113.65|2113.65|2111.7|2111.7|0
1652167810000|2022-05-10 07:30:10|2111.65|2111.65|2111.42|2111.42|2111.65|2111.65|2111.42|2111.42|0
1652167820000|2022-05-10 07:30:20|2111.21|2111.21|2109.76|2109.76|2111.21|2111.21|2109.76|2109.76|0
1652167830000|2022-05-10 07:30:30|2109.65|2109.65|2107.83|2107.83|2109.65|2109.65|2107.83|2107.83|0
1652167840000|2022-05-10 07:30:40|2107.62|2107.62|2107.49|2107.49|2107.62|2107.62|2107.49|2107.49|0
1652167850000|2022-05-10 07:30:50|2107.42|2107.42|2106.73|2106.73|2107.42|2107.42|2106.3|2106.3|0
1652167860000|2022-05-10 07:31:00|2106.6|2106.6|2106.91|2106.91|2107.08|2107.08|2106.6|2106.6|0
1652167870000|2022-05-10 07:31:10|2106.84|2106.84|2106.43|2106.43|2106.92|2106.92|2106.43|2106.43|0
1652167880000|2022-05-10 07:31:20|2106.36|2106.36|2105.53|2105.53|2106.36|2106.36|2105.53|2105.53|0
1652167890000|2022-05-10 07:31:30|2105.66|2105.66|2105.64|2105.64|2106.04|2106.04|2105.64|2105.64|0
1652167900000|2022-05-10 07:31:40|2106.03|2106.03|2106.03|2106.03|2106.03|2106.03|2106.03|2106.03|0
1652167910000|2022-05-10 07:31:50|2105.97|2105.97|2105.58|2105.58|2105.97|2105.97|2105.58|2105.58|0
1652167920000|2022-05-10 07:32:00|2105.81|2105.81|2105.56|2105.56|2105.94|2105.94|2105.56|2105.56|0
1652167930000|2022-05-10 07:32:10|2105.53|2105.53|2105.61|2105.61|2105.61|2105.61|2105.3|2105.3|0
1652167940000|2022-05-10 07:32:20|2105.74|2105.74|2105.56|2105.56|2105.94|2105.94|2105.56|2105.56|0
1652167950000|2022-05-10 07:32:30|2105.49|2105.49|2105.49|2105.49|2105.49|2105.49|2105.49|2105.49|0
1652167960000|2022-05-10 07:32:40|2105.33|2105.33|2105.48|2105.48|2105.48|2105.48|2105.33|2105.33|0
1652167970000|2022-05-10 07:32:50|2105.32|2105.32|2105.45|2105.45|2105.45|2105.45|2105.32|2105.32|0
1652167980000|2022-05-10 07:33:00|2105.37|2105.37|2105.45|2105.45|2105.45|2105.45|2105.37|2105.37|0
1652168000000|2022-05-10 07:33:20|2105.68|2105.68|2105.68|2105.68|2105.68|2105.68|2105.68|2105.68|0
1652168020000|2022-05-10 07:33:40|2105.42|2105.42|2106.65|2106.65|2106.65|2106.65|2105.42|2105.42|0
1652168030000|2022-05-10 07:33:50|2106.78|2106.78|2108.51|2108.51|2108.51|2108.51|2106.78|2106.78|0
1652168050000|2022-05-10 07:34:10|2108.38|2108.38|2108.13|2108.13|2108.74|2108.74|2108.13|2108.13|0
1652168060000|2022-05-10 07:34:20|2108.07|2108.07|2108.07|2108.07|2108.07|2108.07|2108.07|2108.07|0
1652168070000|2022-05-10 07:34:30|2108|2108|2107.56|2107.56|2108|2108|2107.56|2107.56|0
1652168080000|2022-05-10 07:34:40|2107.44|2107.44|2107.44|2107.44|2107.44|2107.44|2107.44|2107.44|0
1652168090000|2022-05-10 07:34:50|2107.38|2107.38|2107.29|2107.29|2107.44|2107.44|2107.29|2107.29|0
1652168100000|2022-05-10 07:35:00|2107.36|2107.36|2107.23|2107.23|2107.36|2107.36|2107.23|2107.23|0
1652168110000|2022-05-10 07:35:10|2107.16|2107.16|2107.41|2107.41|2107.41|2107.41|2107.16|2107.16|0
1652168150000|2022-05-10 07:35:50|2107.55|2107.55|2107.67|2107.67|2107.67|2107.67|2107.55|2107.55|0
1652168160000|2022-05-10 07:36:00|2107.78|2107.78|2107.85|2107.85|2107.85|2107.85|2107.78|2107.78|0
1652168170000|2022-05-10 07:36:10|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|0
1652168180000|2022-05-10 07:36:20|2107.89|2107.89|2109.21|2109.21|2109.35|2109.35|2107.89|2107.89|0
1652168200000|2022-05-10 07:36:40|2109.33|2109.33|2109.36|2109.36|2109.36|2109.36|2109.24|2109.24|0
1652168210000|2022-05-10 07:36:50|2109.52|2109.52|2110.11|2110.11|2110.22|2110.22|2109.52|2109.52|0
1652168220000|2022-05-10 07:37:00|2109.98|2109.98|2109.92|2109.92|2109.98|2109.98|2109.92|2109.92|0
1652168230000|2022-05-10 07:37:10|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|0
1652168240000|2022-05-10 07:37:20|2109.71|2109.71|2109.71|2109.71|2109.71|2109.71|2109.71|2109.71|0
1652168250000|2022-05-10 07:37:30|2109.76|2109.76|2109.32|2109.32|2109.76|2109.76|2109.32|2109.32|0
1652168280000|2022-05-10 07:38:00|2109.45|2109.45|2109.59|2109.59|2109.59|2109.59|2109.45|2109.45|0
1652168290000|2022-05-10 07:38:10|2109.52|2109.52|2109.61|2109.61|2109.75|2109.75|2109.52|2109.52|0
1652168300000|2022-05-10 07:38:20|2109.86|2109.86|2109.99|2109.99|2109.99|2109.99|2109.86|2109.86|0
1652168310000|2022-05-10 07:38:30|2110.06|2110.06|2110.06|2110.06|2110.06|2110.06|2110.06|2110.06|0
1652168330000|2022-05-10 07:38:50|2109.98|2109.98|2109.98|2109.98|2109.98|2109.98|2109.98|2109.98|0
1652168340000|2022-05-10 07:39:00|2110.14|2110.14|2109.69|2109.69|2110.42|2110.42|2109.69|2109.69|0
1652168350000|2022-05-10 07:39:10|2109.63|2109.63|2109.45|2109.45|2109.63|2109.63|2109.45|2109.45|0
1652168360000|2022-05-10 07:39:20|2109.61|2109.61|2109.13|2109.13|2109.61|2109.61|2109.13|2109.13|0
1652168370000|2022-05-10 07:39:30|2109.19|2109.19|2109.02|2109.02|2109.19|2109.19|2109.02|2109.02|0
1652168380000|2022-05-10 07:39:40|2108.94|2108.94|2108.47|2108.47|2109.02|2109.02|2108.47|2108.47|0
1652168390000|2022-05-10 07:39:50|2108.29|2108.29|2108.29|2108.29|2108.29|2108.29|2108.29|2108.29|0
1652168400000|2022-05-10 07:40:00|2107.94|2107.94|2107.7|2107.7|2107.94|2107.94|2107.7|2107.7|0
1652168410000|2022-05-10 07:40:10|2107.67|2107.67|2107.73|2107.73|2107.73|2107.73|2107.67|2107.67|0
1652168420000|2022-05-10 07:40:20|2107.88|2107.88|2107.82|2107.82|2107.88|2107.88|2107.82|2107.82|0
1652168430000|2022-05-10 07:40:30|2107.95|2107.95|2107.96|2107.96|2107.96|2107.96|2107.71|2107.71|0
1652168440000|2022-05-10 07:40:40|2108.09|2108.09|2108.35|2108.35|2108.53|2108.53|2108.09|2108.09|0
1652168450000|2022-05-10 07:40:50|2108.53|2108.53|2108.15|2108.15|2108.53|2108.53|2108.15|2108.15|0
1652168460000|2022-05-10 07:41:00|2108.45|2108.45|2108.45|2108.45|2108.45|2108.45|2108.45|2108.45|0
1652168500000|2022-05-10 07:41:40|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|0
1652168510000|2022-05-10 07:41:50|2108.45|2108.45|2108.62|2108.62|2108.62|2108.62|2108.45|2108.45|0
1652168520000|2022-05-10 07:42:00|2108.58|2108.58|2108.58|2108.58|2108.58|2108.58|2108.58|2108.58|0
1652168530000|2022-05-10 07:42:10|2108.41|2108.41|2108.41|2108.41|2108.41|2108.41|2108.41|2108.41|0
1652168540000|2022-05-10 07:42:20|2108.55|2108.55|2108.42|2108.42|2108.55|2108.55|2108.34|2108.34|0
1652168550000|2022-05-10 07:42:30|2108.3|2108.3|2108.7|2108.7|2108.7|2108.7|2108.3|2108.3|0
1652168560000|2022-05-10 07:42:40|2108.63|2108.63|2108.11|2108.11|2108.63|2108.63|2108.11|2108.11|0
1652168570000|2022-05-10 07:42:50|2108|2108|2107.61|2107.61|2108|2108|2107.61|2107.61|0
1652168580000|2022-05-10 07:43:00|2107.55|2107.55|2106.14|2106.14|2107.55|2107.55|2106.14|2106.14|0
1652168590000|2022-05-10 07:43:10|2106.02|2106.02|2106.23|2106.23|2106.23|2106.23|2105.62|2105.62|0
1652168610000|2022-05-10 07:43:30|2106.54|2106.54|2106.72|2106.72|2106.72|2106.72|2106.54|2106.54|0
1652168620000|2022-05-10 07:43:40|2106.85|2106.85|2107.27|2107.27|2107.27|2107.27|2106.85|2106.85|0
1652168630000|2022-05-10 07:43:50|2107.33|2107.33|2107.33|2107.33|2107.33|2107.33|2107.33|2107.33|0
1652168640000|2022-05-10 07:44:00|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|0
1652168660000|2022-05-10 07:44:20|2107.79|2107.79|2107.47|2107.47|2107.79|2107.79|2107.47|2107.47|0
1652168700000|2022-05-10 07:45:00|2107.6|2107.6|2107.6|2107.6|2107.6|2107.6|2107.6|2107.6|0
1652168720000|2022-05-10 07:45:20|2107.56|2107.56|2107.24|2107.24|2107.56|2107.56|2107.24|2107.24|0
1652168740000|2022-05-10 07:45:40|2107.6|2107.6|2107.6|2107.6|2107.6|2107.6|2107.6|2107.6|0
1652168750000|2022-05-10 07:45:50|2107.73|2107.73|2107.73|2107.73|2107.73|2107.73|2107.73|2107.73|0
1652168760000|2022-05-10 07:46:00|2107.86|2107.86|2107.86|2107.86|2107.86|2107.86|2107.86|2107.86|0
1652168770000|2022-05-10 07:46:10|2107.55|2107.55|2107.49|2107.49|2107.63|2107.63|2107.49|2107.49|0
1652168780000|2022-05-10 07:46:20|2107.36|2107.36|2107.17|2107.17|2107.36|2107.36|2107.17|2107.17|0
1652168790000|2022-05-10 07:46:30|2107.23|2107.23|2107.08|2107.08|2107.23|2107.23|2107.08|2107.08|0
1652168800000|2022-05-10 07:46:40|2107.02|2107.02|2107.28|2107.28|2107.28|2107.28|2107.02|2107.02|0
1652168810000|2022-05-10 07:46:50|2107.18|2107.18|2107.18|2107.18|2107.18|2107.18|2107.18|2107.18|0
1652168820000|2022-05-10 07:47:00|2107.31|2107.31|2107.28|2107.28|2107.31|2107.31|2107.28|2107.28|0
1652168830000|2022-05-10 07:47:10|2107.4|2107.4|2108.11|2108.11|2108.11|2108.11|2107.4|2107.4|0
1652168840000|2022-05-10 07:47:20|2108.18|2108.18|2108.24|2108.24|2108.24|2108.24|2108.18|2108.18|0
1652168850000|2022-05-10 07:47:30|2108.3|2108.3|2107.41|2107.41|2108.3|2108.3|2107.41|2107.41|0
1652168870000|2022-05-10 07:47:50|2107.29|2107.29|2107.29|2107.29|2107.29|2107.29|2107.29|2107.29|0
1652168920000|2022-05-10 07:48:40|2107.36|2107.36|2107.48|2107.48|2107.48|2107.48|2107.36|2107.36|0
1652168930000|2022-05-10 07:48:50|2107.43|2107.43|2107.37|2107.37|2107.43|2107.43|2107.37|2107.37|0
1652168940000|2022-05-10 07:49:00|2107.22|2107.22|2107.1|2107.1|2107.22|2107.22|2107.1|2107.1|0
1652168950000|2022-05-10 07:49:10|2106.98|2106.98|2106.98|2106.98|2106.98|2106.98|2106.98|2106.98|0
1652168960000|2022-05-10 07:49:20|2107.11|2107.11|2107.46|2107.46|2107.46|2107.46|2107.04|2107.04|0
1652168970000|2022-05-10 07:49:30|2107.38|2107.38|2107.3|2107.3|2107.38|2107.38|2107.3|2107.3|0
1652168990000|2022-05-10 07:49:50|2107.53|2107.53|2107.77|2107.77|2107.77|2107.77|2107.53|2107.53|0
1652169000000|2022-05-10 07:50:00|2107.71|2107.71|2107.79|2107.79|2107.79|2107.79|2107.65|2107.65|0
1652169010000|2022-05-10 07:50:10|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|0
1652169020000|2022-05-10 07:50:20|2107.99|2107.99|2107.86|2107.86|2107.99|2107.99|2107.86|2107.86|0
1652169030000|2022-05-10 07:50:30|2107.75|2107.75|2107.48|2107.48|2107.75|2107.75|2107.48|2107.48|0
1652169050000|2022-05-10 07:50:50|2107.33|2107.33|2107.26|2107.26|2107.33|2107.33|2107.26|2107.26|0
1652169100000|2022-05-10 07:51:40|2107.15|2107.15|2107.26|2107.26|2107.4|2107.4|2107.15|2107.15|0
1652169110000|2022-05-10 07:51:50|2107.48|2107.48|2108.07|2108.07|2108.07|2108.07|2107.36|2107.36|0
1652169120000|2022-05-10 07:52:00|2108.01|2108.01|2108.07|2108.07|2108.07|2108.07|2108.01|2108.01|0
1652169130000|2022-05-10 07:52:10|2108|2108|2107.95|2107.95|2108|2108|2107.95|2107.95|0
1652169150000|2022-05-10 07:52:30|2107.82|2107.82|2107.82|2107.82|2107.82|2107.82|2107.75|2107.75|0
1652169160000|2022-05-10 07:52:40|2107.76|2107.76|2107.82|2107.82|2107.82|2107.82|2107.42|2107.42|0
1652169170000|2022-05-10 07:52:50|2107.89|2107.89|2107.77|2107.77|2108.01|2108.01|2107.77|2107.77|0
1652169180000|2022-05-10 07:53:00|2107.62|2107.62|2107.58|2107.58|2107.62|2107.62|2107.58|2107.58|0
1652169190000|2022-05-10 07:53:10|2107.51|2107.51|2107.51|2107.51|2107.51|2107.51|2107.51|2107.51|0
1652169200000|2022-05-10 07:53:20|2107.44|2107.44|2107.44|2107.44|2107.44|2107.44|2107.44|2107.44|0
1652169210000|2022-05-10 07:53:30|2107.38|2107.38|2107.38|2107.38|2107.38|2107.38|2107.38|2107.38|0
1652169220000|2022-05-10 07:53:40|2107.3|2107.3|2107.18|2107.18|2107.3|2107.3|2107.18|2107.18|0
1652169230000|2022-05-10 07:53:50|2107.02|2107.02|2106.73|2106.73|2107.02|2107.02|2106.73|2106.73|0
1652169240000|2022-05-10 07:54:00|2106.58|2106.58|2106.39|2106.39|2106.58|2106.58|2106.39|2106.39|0
1652169250000|2022-05-10 07:54:10|2106.23|2106.23|2105.38|2105.38|2106.23|2106.23|2105.38|2105.38|0
1652169260000|2022-05-10 07:54:20|2105.07|2105.07|2105.52|2105.52|2105.52|2105.52|2105|2105|0
1652169270000|2022-05-10 07:54:30|2105.68|2105.68|2105.8|2105.8|2105.93|2105.93|2105.68|2105.68|0
1652169280000|2022-05-10 07:54:40|2106.23|2106.23|2106.17|2106.17|2106.3|2106.3|2106.17|2106.17|0
1652169290000|2022-05-10 07:54:50|2106.11|2106.11|2105.56|2105.56|2106.11|2106.11|2105.56|2105.56|0
1652169300000|2022-05-10 07:55:00|2105.69|2105.69|2105.73|2105.73|2105.73|2105.73|2105.42|2105.42|0
1652169310000|2022-05-10 07:55:10|2105.58|2105.58|2105.51|2105.51|2105.58|2105.58|2105.51|2105.51|0
1652169320000|2022-05-10 07:55:20|2105.44|2105.44|2105.55|2105.55|2105.55|2105.55|2105.44|2105.44|0
1652169330000|2022-05-10 07:55:30|2105.63|2105.63|2105.43|2105.43|2105.63|2105.63|2105.43|2105.43|0
1652169340000|2022-05-10 07:55:40|2105.49|2105.49|2106.26|2106.26|2106.41|2106.41|2105.49|2105.49|0
1652169350000|2022-05-10 07:55:50|2106.97|2106.97|2107.43|2107.43|2107.51|2107.51|2106.97|2106.97|0
1652169360000|2022-05-10 07:56:00|2107.12|2107.12|2107.77|2107.77|2107.77|2107.77|2107.04|2107.04|0
1652169370000|2022-05-10 07:56:10|2107.9|2107.9|2107.67|2107.67|2107.9|2107.9|2107.67|2107.67|0
1652169380000|2022-05-10 07:56:20|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|0
1652169390000|2022-05-10 07:56:30|2107.44|2107.44|2107.44|2107.44|2107.44|2107.44|2107.44|2107.44|0
1652169410000|2022-05-10 07:56:50|2106.92|2106.92|2106.15|2106.15|2106.92|2106.92|2106.15|2106.15|0
1652169420000|2022-05-10 07:57:00|2106.33|2106.33|2106.32|2106.32|2106.33|2106.33|2105.94|2105.94|0
1652169430000|2022-05-10 07:57:10|2106.08|2106.08|2106.08|2106.08|2106.08|2106.08|2106.08|2106.08|0
1652169440000|2022-05-10 07:57:20|2106.24|2106.24|2106.24|2106.24|2106.24|2106.24|2106.24|2106.24|0
1652169450000|2022-05-10 07:57:30|2106.31|2106.31|2106.63|2106.63|2106.71|2106.71|2106.31|2106.31|0
1652169460000|2022-05-10 07:57:40|2106.56|2106.56|2106.81|2106.81|2106.81|2106.81|2106.56|2106.56|0
1652169470000|2022-05-10 07:57:50|2106.73|2106.73|2106.18|2106.18|2106.73|2106.73|2106.18|2106.18|0
1652169500000|2022-05-10 07:58:20|2106.26|2106.26|2106.03|2106.03|2106.26|2106.26|2106.03|2106.03|0
1652169510000|2022-05-10 07:58:30|2105.91|2105.91|2105.91|2105.91|2105.91|2105.91|2105.91|2105.91|0
1652169540000|2022-05-10 07:59:00|2105.85|2105.85|2105.85|2105.85|2105.85|2105.85|2105.85|2105.85|0
1652169560000|2022-05-10 07:59:20|2105.92|2105.92|2105.79|2105.79|2105.92|2105.92|2105.79|2105.79|0
1652169590000|2022-05-10 07:59:50|2105.66|2105.66|2105.08|2105.08|2105.66|2105.66|2105.08|2105.08|0
1652169600000|2022-05-10 08:00:00|2105.14|2105.14|2105.22|2105.22|2105.22|2105.22|2105.02|2105.02|0
1652169610000|2022-05-10 08:00:10|2105.29|2105.29|2105.29|2105.29|2105.29|2105.29|2105.29|2105.29|0
1652169620000|2022-05-10 08:00:20|2105.06|2105.06|2105.06|2105.06|2105.06|2105.06|2105.06|2105.06|0
1652169630000|2022-05-10 08:00:30|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|0
1652169640000|2022-05-10 08:00:40|2105.2|2105.2|2105.04|2105.04|2105.2|2105.2|2105.04|2105.04|0
1652169650000|2022-05-10 08:00:50|2104.93|2104.93|2104.93|2104.93|2104.93|2104.93|2104.93|2104.93|0
1652169660000|2022-05-10 08:01:00|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|0
1652169670000|2022-05-10 08:01:10|2104.83|2104.83|2104.83|2104.83|2104.83|2104.83|2104.83|2104.83|0
1652169680000|2022-05-10 08:01:20|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|0
1652169700000|2022-05-10 08:01:40|2105.09|2105.09|2105.09|2105.09|2105.09|2105.09|2105.09|2105.09|0
1652169710000|2022-05-10 08:01:50|2105.21|2105.21|2105.37|2105.37|2105.37|2105.37|2105.21|2105.21|0
1652169720000|2022-05-10 08:02:00|2105.43|2105.43|2105.43|2105.43|2105.43|2105.43|2105.43|2105.43|0
1652169730000|2022-05-10 08:02:10|2105.3|2105.3|2105.3|2105.3|2105.3|2105.3|2105.3|2105.3|0
1652169750000|2022-05-10 08:02:30|2105.23|2105.23|2104.69|2104.69|2105.23|2105.23|2104.69|2104.69|0
1652169760000|2022-05-10 08:02:40|2104.64|2104.64|2104.45|2104.45|2104.64|2104.64|2104.45|2104.45|0
1652169770000|2022-05-10 08:02:50|2104.39|2104.39|2104.39|2104.39|2104.39|2104.39|2104.39|2104.39|0
1652169780000|2022-05-10 08:03:00|2104.32|2104.32|2104.32|2104.32|2104.32|2104.32|2104.32|2104.32|0
1652169790000|2022-05-10 08:03:10|2104.61|2104.61|2104.7|2104.7|2104.7|2104.7|2104.57|2104.57|0
1652169800000|2022-05-10 08:03:20|2104.59|2104.59|2104.59|2104.59|2104.59|2104.59|2104.59|2104.59|0
1652169810000|2022-05-10 08:03:30|2104.53|2104.53|2104.47|2104.47|2104.53|2104.53|2104.47|2104.47|0
1652169830000|2022-05-10 08:03:50|2104.29|2104.29|2104.5|2104.5|2104.5|2104.5|2104.29|2104.29|0
1652169840000|2022-05-10 08:04:00|2104.39|2104.39|2104.86|2104.86|2104.86|2104.86|2104.39|2104.39|0
1652169850000|2022-05-10 08:04:10|2104.54|2104.54|2104.54|2104.54|2104.54|2104.54|2104.54|2104.54|0
1652169860000|2022-05-10 08:04:20|2104.24|2104.24|2104.3|2104.3|2104.3|2104.3|2104.24|2104.24|0
1652169870000|2022-05-10 08:04:30|2104.43|2104.43|2104.63|2104.63|2104.63|2104.63|2104.43|2104.43|0
1652169880000|2022-05-10 08:04:40|2104.86|2104.86|2104.86|2104.86|2104.86|2104.86|2104.86|2104.86|0
1652169890000|2022-05-10 08:04:50|2104.74|2104.74|2104.74|2104.74|2104.74|2104.74|2104.74|2104.74|0
1652169910000|2022-05-10 08:05:10|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|0
1652169920000|2022-05-10 08:05:20|2104.85|2104.85|2105.38|2105.38|2105.45|2105.45|2104.81|2104.81|0
1652169930000|2022-05-10 08:05:30|2105.44|2105.44|2105.92|2105.92|2106.05|2106.05|2105.44|2105.44|0
1652169940000|2022-05-10 08:05:40|2105.79|2105.79|2105.81|2105.81|2105.81|2105.81|2105.73|2105.73|0
1652169960000|2022-05-10 08:06:00|2105.73|2105.73|2105.35|2105.35|2105.73|2105.73|2105.35|2105.35|0
1652169980000|2022-05-10 08:06:20|2105.48|2105.48|2105.48|2105.48|2105.48|2105.48|2105.48|2105.48|0
1652169990000|2022-05-10 08:06:30|2105.55|2105.55|2106.02|2106.02|2106.02|2106.02|2105.55|2105.55|0
1652170000000|2022-05-10 08:06:40|2106.41|2106.41|2106.58|2106.58|2106.58|2106.58|2106.28|2106.28|0
1652170030000|2022-05-10 08:07:10|2106.7|2106.7|2106.7|2106.7|2106.7|2106.7|2106.7|2106.7|0
1652170060000|2022-05-10 08:07:40|2106.78|2106.78|2107.02|2107.02|2107.02|2107.02|2106.78|2106.78|0
1652170070000|2022-05-10 08:07:50|2107.08|2107.08|2107.39|2107.39|2107.39|2107.39|2107.08|2107.08|0
1652170080000|2022-05-10 08:08:00|2107.45|2107.45|2107.77|2107.77|2107.77|2107.77|2107.45|2107.45|0
1652170090000|2022-05-10 08:08:10|2107.85|2107.85|2108.74|2108.74|2108.94|2108.94|2107.75|2107.75|0
1652170100000|2022-05-10 08:08:20|2108.8|2108.8|2108.87|2108.87|2108.87|2108.87|2108.8|2108.8|0
1652170110000|2022-05-10 08:08:30|2108.93|2108.93|2108.93|2108.93|2108.93|2108.93|2108.93|2108.93|0
1652170120000|2022-05-10 08:08:40|2108.99|2108.99|2108.96|2108.96|2108.99|2108.99|2108.96|2108.96|0
1652170140000|2022-05-10 08:09:00|2108.9|2108.9|2108.82|2108.82|2108.9|2108.9|2108.82|2108.82|0
1652170150000|2022-05-10 08:09:10|2108.77|2108.77|2108.77|2108.77|2108.77|2108.77|2108.72|2108.72|0
1652170170000|2022-05-10 08:09:30|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|0
1652170180000|2022-05-10 08:09:40|2108.96|2108.96|2108.96|2108.96|2108.96|2108.96|2108.96|2108.96|0
1652170190000|2022-05-10 08:09:50|2108.7|2108.7|2108.93|2108.93|2108.93|2108.93|2108.7|2108.7|0
1652170200000|2022-05-10 08:10:00|2108.98|2108.98|2108.98|2108.98|2108.98|2108.98|2108.98|2108.98|0
1652170210000|2022-05-10 08:10:10|2109.05|2109.05|2109.11|2109.11|2109.11|2109.11|2109.01|2109.01|0
1652170220000|2022-05-10 08:10:20|2109.14|2109.14|2108.63|2108.63|2109.14|2109.14|2108.5|2108.5|0
1652170230000|2022-05-10 08:10:30|2108.76|2108.76|2108.83|2108.83|2108.83|2108.83|2108.76|2108.76|0
1652170240000|2022-05-10 08:10:40|2108.77|2108.77|2108.92|2108.92|2108.92|2108.92|2108.77|2108.77|0
1652170260000|2022-05-10 08:11:00|2108.99|2108.99|2108.99|2108.99|2108.99|2108.99|2108.99|2108.99|0
1652170270000|2022-05-10 08:11:10|2108.76|2108.76|2108.76|2108.76|2108.76|2108.76|2108.76|2108.76|0
1652170280000|2022-05-10 08:11:20|2108.65|2108.65|2108.65|2108.65|2108.65|2108.65|2108.65|2108.65|0
1652170290000|2022-05-10 08:11:30|2108.52|2108.52|2108.52|2108.52|2108.52|2108.52|2108.52|2108.52|0
1652170320000|2022-05-10 08:12:00|2108.4|2108.4|2108.46|2108.46|2108.46|2108.46|2108.4|2108.4|0
1652170330000|2022-05-10 08:12:10|2108.54|2108.54|2108.54|2108.54|2108.54|2108.54|2108.54|2108.54|0
1652170340000|2022-05-10 08:12:20|2108.6|2108.6|2108.6|2108.6|2108.6|2108.6|2108.6|2108.6|0
1652170350000|2022-05-10 08:12:30|2108.73|2108.73|2109.02|2109.02|2109.02|2109.02|2108.73|2108.73|0
1652170360000|2022-05-10 08:12:40|2108.95|2108.95|2107.9|2107.9|2108.95|2108.95|2107.88|2107.88|0
1652170370000|2022-05-10 08:12:50|2107.83|2107.83|2107.83|2107.83|2107.83|2107.83|2107.83|2107.83|0
1652170390000|2022-05-10 08:13:10|2107.99|2107.99|2107.86|2107.86|2107.99|2107.99|2107.86|2107.86|0
1652170400000|2022-05-10 08:13:20|2107.79|2107.79|2107.73|2107.73|2107.79|2107.79|2107.73|2107.73|0
1652170410000|2022-05-10 08:13:30|2107.65|2107.65|2107.65|2107.65|2107.65|2107.65|2107.65|2107.65|0
1652170440000|2022-05-10 08:14:00|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|0
1652170460000|2022-05-10 08:14:20|2107.72|2107.72|2107.66|2107.66|2107.72|2107.72|2107.66|2107.66|0
1652170470000|2022-05-10 08:14:30|2107.08|2107.08|2106.76|2106.76|2107.08|2107.08|2106.76|2106.76|0
1652170490000|2022-05-10 08:14:50|2106.69|2106.69|2106.69|2106.69|2106.69|2106.69|2106.69|2106.69|0
1652170550000|2022-05-10 08:15:50|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|0
1652170560000|2022-05-10 08:16:00|2106.86|2106.86|2106.7|2106.7|2107|2107|2106.7|2106.7|0
1652170570000|2022-05-10 08:16:10|2106.82|2106.82|2106.89|2106.89|2106.89|2106.89|2106.82|2106.82|0
1652170580000|2022-05-10 08:16:20|2107.05|2107.05|2107.05|2107.05|2107.05|2107.05|2107.05|2107.05|0
1652170590000|2022-05-10 08:16:30|2106.84|2106.84|2106.43|2106.43|2106.84|2106.84|2106.43|2106.43|0
1652170610000|2022-05-10 08:16:50|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|0
1652170630000|2022-05-10 08:17:10|2106.18|2106.18|2106.18|2106.18|2106.18|2106.18|2106.18|2106.18|0
1652170640000|2022-05-10 08:17:20|2106.24|2106.24|2106.24|2106.24|2106.24|2106.24|2106.24|2106.24|0
1652170670000|2022-05-10 08:17:50|2106.17|2106.17|2106.17|2106.17|2106.17|2106.17|2106.17|2106.17|0
1652170680000|2022-05-10 08:18:00|2106.1|2106.1|2106.1|2106.1|2106.1|2106.1|2106.1|2106.1|0
1652170690000|2022-05-10 08:18:10|2106.16|2106.16|2106.16|2106.16|2106.16|2106.16|2106.16|2106.16|0
1652170710000|2022-05-10 08:18:30|2106.23|2106.23|2106.23|2106.23|2106.23|2106.23|2106.23|2106.23|0
1652170720000|2022-05-10 08:18:40|2106.18|2106.18|2106.25|2106.25|2106.25|2106.25|2106.18|2106.18|0
1652170740000|2022-05-10 08:19:00|2106.13|2106.13|2105.9|2105.9|2106.13|2106.13|2105.82|2105.82|0
1652170750000|2022-05-10 08:19:10|2106.11|2106.11|2106.11|2106.11|2106.11|2106.11|2106.11|2106.11|0
1652170770000|2022-05-10 08:19:30|2105.93|2105.93|2105.86|2105.86|2105.93|2105.93|2105.86|2105.86|0
1652170780000|2022-05-10 08:19:40|2105.72|2105.72|2105.79|2105.79|2105.86|2105.86|2105.72|2105.72|0
1652170800000|2022-05-10 08:20:00|2105.86|2105.86|2105.86|2105.86|2105.86|2105.86|2105.86|2105.86|0
1652170810000|2022-05-10 08:20:10|2105.9|2105.9|2105.9|2105.9|2105.9|2105.9|2105.9|2105.9|0
1652170830000|2022-05-10 08:20:30|2105.82|2105.82|2105.12|2105.12|2105.82|2105.82|2105.08|2105.08|0
1652170840000|2022-05-10 08:20:40|2105.19|2105.19|2105.19|2105.19|2105.19|2105.19|2105.19|2105.19|0
1652170850000|2022-05-10 08:20:50|2105.16|2105.16|2105.07|2105.07|2105.23|2105.23|2105.07|2105.07|0
1652170860000|2022-05-10 08:21:00|2105.13|2105.13|2105.03|2105.03|2105.13|2105.13|2105.03|2105.03|0
1652170870000|2022-05-10 08:21:10|2104.79|2104.79|2104.69|2104.69|2104.79|2104.79|2104.55|2104.55|0
1652170880000|2022-05-10 08:21:20|2104.54|2104.54|2104.6|2104.6|2104.6|2104.6|2104.47|2104.47|0
1652170890000|2022-05-10 08:21:30|2104.47|2104.47|2104.28|2104.28|2104.47|2104.47|2104.28|2104.28|0
1652170900000|2022-05-10 08:21:40|2104.21|2104.21|2104.21|2104.21|2104.21|2104.21|2104.21|2104.21|0
1652170910000|2022-05-10 08:21:50|2103.89|2103.89|2103.36|2103.36|2103.89|2103.89|2103.29|2103.29|0
1652170920000|2022-05-10 08:22:00|2103.43|2103.43|2103.07|2103.07|2103.46|2103.46|2102.91|2102.91|0
1652170940000|2022-05-10 08:22:20|2102.92|2102.92|2103.07|2103.07|2103.07|2103.07|2102.92|2102.92|0
1652170960000|2022-05-10 08:22:40|2103|2103|2102.91|2102.91|2103.07|2103.07|2102.84|2102.84|0
1652170970000|2022-05-10 08:22:50|2103.06|2103.06|2103.35|2103.35|2103.35|2103.35|2103.06|2103.06|0
1652170980000|2022-05-10 08:23:00|2103.19|2103.19|2103.26|2103.26|2103.26|2103.26|2103.19|2103.19|0
1652170990000|2022-05-10 08:23:10|2103.32|2103.32|2103.32|2103.32|2103.32|2103.32|2103.32|2103.32|0
1652171010000|2022-05-10 08:23:30|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|0
1652171020000|2022-05-10 08:23:40|2103.32|2103.32|2103.32|2103.32|2103.32|2103.32|2103.32|2103.32|0
1652171030000|2022-05-10 08:23:50|2103.36|2103.36|2103.68|2103.68|2103.68|2103.68|2103.36|2103.36|0
1652171040000|2022-05-10 08:24:00|2103.64|2103.64|2103.85|2103.85|2103.85|2103.85|2103.64|2103.64|0
1652171050000|2022-05-10 08:24:10|2103.82|2103.82|2103.78|2103.78|2103.82|2103.82|2103.78|2103.78|0
1652171060000|2022-05-10 08:24:20|2103.85|2103.85|2103.93|2103.93|2103.93|2103.93|2103.85|2103.85|0
1652171090000|2022-05-10 08:24:50|2103.96|2103.96|2103.96|2103.96|2103.96|2103.96|2103.96|2103.96|0
1652171100000|2022-05-10 08:25:00|2103.25|2103.25|2103.11|2103.11|2103.31|2103.31|2102.95|2102.95|0
1652171110000|2022-05-10 08:25:10|2103.04|2103.04|2103.04|2103.04|2103.04|2103.04|2103.04|2103.04|0
1652171120000|2022-05-10 08:25:20|2102.89|2102.89|2102.83|2102.83|2102.89|2102.89|2102.83|2102.83|0
1652171130000|2022-05-10 08:25:30|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|0
1652171140000|2022-05-10 08:25:40|2103.04|2103.04|2103.04|2103.04|2103.04|2103.04|2103.04|2103.04|0
1652171150000|2022-05-10 08:25:50|2102.98|2102.98|2103.4|2103.4|2103.4|2103.4|2102.98|2102.98|0
1652171160000|2022-05-10 08:26:00|2103.03|2103.03|2103.18|2103.18|2103.18|2103.18|2103.03|2103.03|0
1652171180000|2022-05-10 08:26:20|2103.11|2103.11|2103.11|2103.11|2103.11|2103.11|2103.11|2103.11|0
1652171190000|2022-05-10 08:26:30|2102.98|2102.98|2103.56|2103.56|2103.88|2103.88|2102.98|2102.98|0
1652171200000|2022-05-10 08:26:40|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|0
1652171230000|2022-05-10 08:27:10|2103.33|2103.33|2103.33|2103.33|2103.33|2103.33|2103.33|2103.33|0
1652171280000|2022-05-10 08:28:00|2103.26|2103.26|2103.26|2103.26|2103.26|2103.26|2103.26|2103.26|0
1652171320000|2022-05-10 08:28:40|2103.2|2103.2|2102.8|2102.8|2103.2|2103.2|2102.8|2102.8|0
1652171340000|2022-05-10 08:29:00|2102.72|2102.72|2102.62|2102.62|2102.72|2102.72|2102.62|2102.62|0
1652171370000|2022-05-10 08:29:30|2102.56|2102.56|2102.4|2102.4|2102.56|2102.56|2102.4|2102.4|0
1652171390000|2022-05-10 08:29:50|2102.37|2102.37|2102.06|2102.06|2102.37|2102.37|2102.06|2102.06|0
1652171400000|2022-05-10 08:30:00|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|0
1652171410000|2022-05-10 08:30:10|2102.05|2102.05|2102.13|2102.13|2102.13|2102.13|2102.05|2102.05|0
1652171420000|2022-05-10 08:30:20|2102.66|2102.66|2102.53|2102.53|2102.66|2102.66|2102.53|2102.53|0
1652171440000|2022-05-10 08:30:40|2102.46|2102.46|2102.46|2102.46|2102.46|2102.46|2102.46|2102.46|0
1652171450000|2022-05-10 08:30:50|2102.94|2102.94|2102.94|2102.94|2102.94|2102.94|2102.94|2102.94|0
1652171460000|2022-05-10 08:31:00|2102.9|2102.9|2103.09|2103.09|2103.13|2103.13|2102.9|2102.9|0
1652171470000|2022-05-10 08:31:10|2103.07|2103.07|2103.04|2103.04|2103.27|2103.27|2103.04|2103.04|0
1652171490000|2022-05-10 08:31:30|2103.11|2103.11|2103.04|2103.04|2103.11|2103.11|2103.04|2103.04|0
1652171500000|2022-05-10 08:31:40|2103.2|2103.2|2103.5|2103.5|2103.5|2103.5|2103.2|2103.2|0
1652171510000|2022-05-10 08:31:50|2103.44|2103.44|2103.44|2103.44|2103.44|2103.44|2103.44|2103.44|0
1652171520000|2022-05-10 08:32:00|2103.36|2103.36|2102.67|2102.67|2103.36|2103.36|2102.67|2102.67|0
1652171530000|2022-05-10 08:32:10|2102.51|2102.51|2102.54|2102.54|2102.54|2102.54|2102.51|2102.51|0
1652171540000|2022-05-10 08:32:20|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|0
1652171560000|2022-05-10 08:32:40|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|0
1652171570000|2022-05-10 08:32:50|2102.06|2102.06|2102.06|2102.06|2102.06|2102.06|2102.06|2102.06|0
1652171580000|2022-05-10 08:33:00|2102.09|2102.09|2101.93|2101.93|2102.09|2102.09|2101.93|2101.93|0
1652171590000|2022-05-10 08:33:10|2101.89|2101.89|2101.89|2101.89|2101.89|2101.89|2101.89|2101.89|0
1652171600000|2022-05-10 08:33:20|2101.82|2101.82|2102.14|2102.14|2102.14|2102.14|2101.82|2101.82|0
1652171610000|2022-05-10 08:33:30|2101.77|2101.77|2101.58|2101.58|2101.77|2101.77|2101.58|2101.58|0
1652171620000|2022-05-10 08:33:40|2101.68|2101.68|2101.68|2101.68|2101.68|2101.68|2101.68|2101.68|0
1652171630000|2022-05-10 08:33:50|2101.72|2101.72|2101.72|2101.72|2101.72|2101.72|2101.72|2101.72|0
1652171640000|2022-05-10 08:34:00|2101.68|2101.68|2101.75|2101.75|2101.75|2101.75|2101.68|2101.68|0
1652171650000|2022-05-10 08:34:10|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|0
1652171660000|2022-05-10 08:34:20|2101.9|2101.9|2101.21|2101.21|2101.9|2101.9|2101.21|2101.21|0
1652171670000|2022-05-10 08:34:30|2101.41|2101.41|2101.6|2101.6|2101.6|2101.6|2101.41|2101.41|0
1652171700000|2022-05-10 08:35:00|2101.64|2101.64|2101.35|2101.35|2101.75|2101.75|2101.35|2101.35|0
1652171720000|2022-05-10 08:35:20|2101.42|2101.42|2101.64|2101.64|2101.64|2101.64|2101.42|2101.42|0
1652171730000|2022-05-10 08:35:30|2101.72|2101.72|2101.72|2101.72|2101.72|2101.72|2101.72|2101.72|0
1652171740000|2022-05-10 08:35:40|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|0
1652171760000|2022-05-10 08:36:00|2101.89|2101.89|2101.89|2101.89|2101.89|2101.89|2101.89|2101.89|0
1652171780000|2022-05-10 08:36:20|2101.97|2101.97|2102.41|2102.41|2102.41|2102.41|2101.97|2101.97|0
1652171800000|2022-05-10 08:36:40|2102.36|2102.36|2102.36|2102.36|2102.36|2102.36|2102.36|2102.36|0
1652171810000|2022-05-10 08:36:50|2102.24|2102.24|2102.12|2102.12|2102.24|2102.24|2102.12|2102.12|0
1652171820000|2022-05-10 08:37:00|2102.19|2102.19|2102.19|2102.19|2102.19|2102.19|2102.19|2102.19|0
1652171850000|2022-05-10 08:37:30|2102.26|2102.26|2102.6|2102.6|2102.67|2102.67|2102.26|2102.26|0
1652171860000|2022-05-10 08:37:40|2102.71|2102.71|2102.44|2102.44|2102.75|2102.75|2102.44|2102.44|0
1652171870000|2022-05-10 08:37:50|2102.52|2102.52|2102.44|2102.44|2102.52|2102.52|2102.44|2102.44|0
1652171880000|2022-05-10 08:38:00|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|0
1652171890000|2022-05-10 08:38:10|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|0
1652171910000|2022-05-10 08:38:30|2102.86|2102.86|2102.91|2102.91|2102.91|2102.91|2102.86|2102.86|0
1652171920000|2022-05-10 08:38:40|2103.01|2103.01|2103.17|2103.17|2103.17|2103.17|2103.01|2103.01|0
1652171930000|2022-05-10 08:38:50|2103.23|2103.23|2103.17|2103.17|2103.29|2103.29|2103.17|2103.17|0
1652171940000|2022-05-10 08:39:00|2103.67|2103.67|2103.55|2103.55|2103.67|2103.67|2103.42|2103.42|0
1652171960000|2022-05-10 08:39:20|2103.52|2103.52|2103.38|2103.38|2103.52|2103.52|2103.38|2103.38|0
1652171970000|2022-05-10 08:39:30|2103.26|2103.26|2103.26|2103.26|2103.26|2103.26|2103.26|2103.26|0
1652171980000|2022-05-10 08:39:40|2103.14|2103.14|2103.14|2103.14|2103.14|2103.14|2103.14|2103.14|0
1652172000000|2022-05-10 08:40:00|2102.82|2102.82|2102.6|2102.6|2102.82|2102.82|2102.6|2102.6|0
1652172020000|2022-05-10 08:40:20|2102.4|2102.4|2101.96|2101.96|2102.4|2102.4|2101.96|2101.96|0
1652172030000|2022-05-10 08:40:30|2101.8|2101.8|2101.5|2101.5|2101.8|2101.8|2101.5|2101.5|0
1652172050000|2022-05-10 08:40:50|2101.19|2101.19|2100.99|2100.99|2101.19|2101.19|2100.99|2100.99|0
1652172060000|2022-05-10 08:41:00|2100.88|2100.88|2100.88|2100.88|2100.88|2100.88|2100.88|2100.88|0
1652172070000|2022-05-10 08:41:10|2100.93|2100.93|2100.78|2100.78|2100.93|2100.93|2100.78|2100.78|0
1652172080000|2022-05-10 08:41:20|2100.62|2100.62|2099.69|2099.69|2100.62|2100.62|2099.69|2099.69|0
1652172090000|2022-05-10 08:41:30|2099.61|2099.61|2099.61|2099.61|2099.61|2099.61|2099.61|2099.61|0
1652172120000|2022-05-10 08:42:00|2099.54|2099.54|2099.54|2099.54|2099.54|2099.54|2099.54|2099.54|0
1652172130000|2022-05-10 08:42:10|2099.36|2099.36|2098.98|2098.98|2099.36|2099.36|2098.98|2098.98|0
1652172140000|2022-05-10 08:42:20|2098.66|2098.66|2098.51|2098.51|2098.66|2098.66|2098.51|2098.51|0
1652172150000|2022-05-10 08:42:30|2098.38|2098.38|2098.25|2098.25|2098.38|2098.38|2098.25|2098.25|0
1652172170000|2022-05-10 08:42:50|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|0
1652172180000|2022-05-10 08:43:00|2098.11|2098.11|2098.5|2098.5|2098.58|2098.58|2098.11|2098.11|0
1652172190000|2022-05-10 08:43:10|2098.42|2098.42|2098.55|2098.55|2098.55|2098.55|2098.42|2098.42|0
1652172200000|2022-05-10 08:43:20|2098.7|2098.7|2098.4|2098.4|2098.7|2098.7|2098.4|2098.4|0
1652172210000|2022-05-10 08:43:30|2098.36|2098.36|2098.36|2098.36|2098.36|2098.36|2098.36|2098.36|0
1652172220000|2022-05-10 08:43:40|2098.52|2098.52|2098.96|2098.96|2098.96|2098.96|2098.52|2098.52|0
1652172230000|2022-05-10 08:43:50|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|0
1652172240000|2022-05-10 08:44:00|2099.02|2099.02|2098.38|2098.38|2099.02|2099.02|2098.26|2098.26|0
1652172250000|2022-05-10 08:44:10|2098.69|2098.69|2098.69|2098.69|2098.69|2098.69|2098.69|2098.69|0
1652172260000|2022-05-10 08:44:20|2098.75|2098.75|2099.12|2099.12|2099.12|2099.12|2098.75|2098.75|0
1652172270000|2022-05-10 08:44:30|2099.16|2099.16|2099.37|2099.37|2099.37|2099.37|2099.16|2099.16|0
1652172290000|2022-05-10 08:44:50|2099.6|2099.6|2099.6|2099.6|2099.6|2099.6|2099.6|2099.6|0
1652172300000|2022-05-10 08:45:00|2099.74|2099.74|2099.74|2099.74|2099.74|2099.74|2099.74|2099.74|0
1652172310000|2022-05-10 08:45:10|2099.6|2099.6|2099.6|2099.6|2099.6|2099.6|2099.6|2099.6|0
1652172320000|2022-05-10 08:45:20|2099.52|2099.52|2099.45|2099.45|2099.52|2099.52|2099.45|2099.45|0
1652172350000|2022-05-10 08:45:50|2099.31|2099.31|2099.31|2099.31|2099.31|2099.31|2099.31|2099.31|0
1652172380000|2022-05-10 08:46:20|2099.18|2099.18|2099.18|2099.18|2099.18|2099.18|2099.18|2099.18|0
1652172390000|2022-05-10 08:46:30|2099.25|2099.25|2099.25|2099.25|2099.25|2099.25|2099.25|2099.25|0
1652172400000|2022-05-10 08:46:40|2099.18|2099.18|2099.44|2099.44|2099.44|2099.44|2099.18|2099.18|0
1652172410000|2022-05-10 08:46:50|2099.31|2099.31|2099.31|2099.31|2099.31|2099.31|2099.31|2099.31|0
1652172430000|2022-05-10 08:47:10|2099.44|2099.44|2099.7|2099.7|2099.7|2099.7|2099.44|2099.44|0
1652172480000|2022-05-10 08:48:00|2099.83|2099.83|2100.04|2100.04|2100.04|2100.04|2099.83|2099.83|0
1652172500000|2022-05-10 08:48:20|2099.99|2099.99|2100.14|2100.14|2100.14|2100.14|2099.99|2099.99|0
1652172510000|2022-05-10 08:48:30|2100.27|2100.27|2100.27|2100.27|2100.27|2100.27|2100.27|2100.27|0
1652172520000|2022-05-10 08:48:40|2100.21|2100.21|2100.21|2100.21|2100.21|2100.21|2100.08|2100.08|0
1652172530000|2022-05-10 08:48:50|2099.89|2099.89|2099.89|2099.89|2099.89|2099.89|2099.89|2099.89|0
1652172540000|2022-05-10 08:49:00|2100.03|2100.03|2100.04|2100.04|2100.1|2100.1|2100.03|2100.03|0
1652172550000|2022-05-10 08:49:10|2099.9|2099.9|2099.9|2099.9|2099.9|2099.9|2099.9|2099.9|0
1652172580000|2022-05-10 08:49:40|2099.78|2099.78|2099.78|2099.78|2099.78|2099.78|2099.78|2099.78|0
1652172590000|2022-05-10 08:49:50|2099.71|2099.71|2099.63|2099.63|2099.74|2099.74|2099.63|2099.63|0
1652172620000|2022-05-10 08:50:20|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|0
1652172650000|2022-05-10 08:50:50|2099.53|2099.53|2099.19|2099.19|2099.53|2099.53|2099.19|2099.19|0
1652172670000|2022-05-10 08:51:10|2099.15|2099.15|2099.19|2099.19|2099.23|2099.23|2099.15|2099.15|0
1652172680000|2022-05-10 08:51:20|2099.27|2099.27|2099.27|2099.27|2099.27|2099.27|2099.27|2099.27|0
1652172690000|2022-05-10 08:51:30|2099.2|2099.2|2099.12|2099.12|2099.2|2099.2|2099.12|2099.12|0
1652172710000|2022-05-10 08:51:50|2099.26|2099.26|2099.26|2099.26|2099.26|2099.26|2099.26|2099.26|0
1652172720000|2022-05-10 08:52:00|2099.23|2099.23|2099.29|2099.29|2099.29|2099.29|2099.13|2099.13|0
1652172730000|2022-05-10 08:52:10|2099.44|2099.44|2099.6|2099.6|2099.6|2099.6|2099.44|2099.44|0
1652172740000|2022-05-10 08:52:20|2099.75|2099.75|2099.71|2099.71|2099.83|2099.83|2099.71|2099.71|0
1652172750000|2022-05-10 08:52:30|2099.55|2099.55|2099.55|2099.55|2099.55|2099.55|2099.55|2099.55|0
1652172760000|2022-05-10 08:52:40|2099.43|2099.43|2099.43|2099.43|2099.43|2099.43|2099.43|2099.43|0
1652172770000|2022-05-10 08:52:50|2099.57|2099.57|2099.53|2099.53|2099.57|2099.57|2099.53|2099.53|0
1652172800000|2022-05-10 08:53:20|2099.6|2099.6|2099.38|2099.38|2099.6|2099.6|2099.22|2099.22|0
1652172810000|2022-05-10 08:53:30|2099.3|2099.3|2099.3|2099.3|2099.3|2099.3|2099.3|2099.3|0
1652172840000|2022-05-10 08:54:00|2099.23|2099.23|2098.31|2098.31|2099.23|2099.23|2098.27|2098.27|0
1652172850000|2022-05-10 08:54:10|2098.18|2098.18|2097.97|2097.97|2098.18|2098.18|2097.97|2097.97|0
1652172860000|2022-05-10 08:54:20|2097.66|2097.66|2097.82|2097.82|2097.82|2097.82|2097.66|2097.66|0
1652172880000|2022-05-10 08:54:40|2097.74|2097.74|2097.74|2097.74|2097.74|2097.74|2097.74|2097.74|0
1652172890000|2022-05-10 08:54:50|2097.58|2097.58|2096.85|2096.85|2097.58|2097.58|2096.85|2096.85|0
1652172900000|2022-05-10 08:55:00|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|0
1652172920000|2022-05-10 08:55:20|2096.76|2096.76|2096.76|2096.76|2096.76|2096.76|2096.76|2096.76|0
1652172930000|2022-05-10 08:55:30|2096.89|2096.89|2096.86|2096.86|2096.89|2096.89|2096.7|2096.7|0
1652172940000|2022-05-10 08:55:40|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|0
1652172950000|2022-05-10 08:55:50|2096.97|2096.97|2097.07|2097.07|2097.15|2097.15|2096.97|2096.97|0
1652172960000|2022-05-10 08:56:00|2097|2097|2097|2097|2097|2097|2097|2097|0
1652172980000|2022-05-10 08:56:20|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|0
1652173000000|2022-05-10 08:56:40|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|0
1652173010000|2022-05-10 08:56:50|2097.04|2097.04|2096.66|2096.66|2097.04|2097.04|2096.66|2096.66|0
1652173030000|2022-05-10 08:57:10|2096.74|2096.74|2096.91|2096.91|2096.91|2096.91|2096.74|2096.74|0
1652173040000|2022-05-10 08:57:20|2097.17|2097.17|2097.4|2097.4|2097.4|2097.4|2097.17|2097.17|0
1652173050000|2022-05-10 08:57:30|2097.25|2097.25|2097.25|2097.25|2097.25|2097.25|2097.25|2097.25|0
1652173070000|2022-05-10 08:57:50|2097.33|2097.33|2097.39|2097.39|2097.39|2097.39|2097.33|2097.33|0
1652173090000|2022-05-10 08:58:10|2097.46|2097.46|2097.46|2097.46|2097.46|2097.46|2097.46|2097.46|0
1652173130000|2022-05-10 08:58:50|2097.62|2097.62|2097.68|2097.68|2097.68|2097.68|2097.62|2097.62|0
1652173150000|2022-05-10 08:59:10|2097.77|2097.77|2097.87|2097.87|2097.87|2097.87|2097.77|2097.77|0
1652173160000|2022-05-10 08:59:20|2097.93|2097.93|2097.93|2097.93|2097.93|2097.93|2097.93|2097.93|0
1652173170000|2022-05-10 08:59:30|2097.86|2097.86|2097.86|2097.86|2097.86|2097.86|2097.86|2097.86|0
1652173180000|2022-05-10 08:59:40|2098.02|2098.02|2098.02|2098.02|2098.02|2098.02|2098.02|2098.02|0
1652173190000|2022-05-10 08:59:50|2097.86|2097.86|2097.72|2097.72|2097.86|2097.86|2097.72|2097.72|0
1652173200000|2022-05-10 09:00:00|2097.89|2097.89|2097.98|2097.98|2098.04|2098.04|2097.89|2097.89|0
1652173220000|2022-05-10 09:00:20|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|0
1652173230000|2022-05-10 09:00:30|2098.36|2098.36|2098.34|2098.34|2098.41|2098.41|2098.34|2098.34|0
1652173240000|2022-05-10 09:00:40|2098.4|2098.4|2098.53|2098.53|2098.53|2098.53|2098.4|2098.4|0
1652173250000|2022-05-10 09:00:50|2098.6|2098.6|2098.54|2098.54|2098.6|2098.6|2098.54|2098.54|0
1652173270000|2022-05-10 09:01:10|2098.66|2098.66|2099.1|2099.1|2099.1|2099.1|2098.66|2098.66|0
1652173280000|2022-05-10 09:01:20|2099.17|2099.17|2099.17|2099.17|2099.17|2099.17|2099.17|2099.17|0
1652173290000|2022-05-10 09:01:30|2099.13|2099.13|2099.29|2099.29|2099.29|2099.29|2099.13|2099.13|0
1652173310000|2022-05-10 09:01:50|2099.12|2099.12|2098.93|2098.93|2099.12|2099.12|2098.93|2098.93|0
1652173320000|2022-05-10 09:02:00|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|0
1652173330000|2022-05-10 09:02:10|2098.83|2098.83|2098.44|2098.44|2098.83|2098.83|2098.44|2098.44|0
1652173340000|2022-05-10 09:02:20|2098.21|2098.21|2097.67|2097.67|2098.21|2098.21|2097.67|2097.67|0
1652173350000|2022-05-10 09:02:30|2097.63|2097.63|2097.48|2097.48|2097.63|2097.63|2097.48|2097.48|0
1652173360000|2022-05-10 09:02:40|2097.29|2097.29|2097.43|2097.43|2097.43|2097.43|2097.29|2097.29|0
1652173380000|2022-05-10 09:03:00|2096.8|2096.8|2096.92|2096.92|2096.92|2096.92|2096.8|2096.8|0
1652173390000|2022-05-10 09:03:10|2096.79|2096.79|2096.71|2096.71|2096.79|2096.79|2096.71|2096.71|0
1652173410000|2022-05-10 09:03:30|2096.78|2096.78|2096.85|2096.85|2096.85|2096.85|2096.78|2096.78|0
1652173440000|2022-05-10 09:04:00|2096.78|2096.78|2096.63|2096.63|2096.78|2096.78|2096.63|2096.63|0
1652173450000|2022-05-10 09:04:10|2096.5|2096.5|2096.5|2096.5|2096.5|2096.5|2096.5|2096.5|0
1652173460000|2022-05-10 09:04:20|2096.38|2096.38|2096.3|2096.3|2096.38|2096.38|2096.3|2096.3|0
1652173470000|2022-05-10 09:04:30|2095.96|2095.96|2096.09|2096.09|2096.23|2096.23|2095.96|2095.96|0
1652173480000|2022-05-10 09:04:40|2096.16|2096.16|2096.27|2096.27|2096.27|2096.27|2096.08|2096.08|0
1652173520000|2022-05-10 09:05:20|2096.19|2096.19|2096.02|2096.02|2096.19|2096.19|2096.02|2096.02|0
1652173530000|2022-05-10 09:05:30|2096.05|2096.05|2096.33|2096.33|2096.33|2096.33|2096.05|2096.05|0
1652173570000|2022-05-10 09:06:10|2096.41|2096.41|2096.49|2096.49|2096.49|2096.49|2096.41|2096.41|0
1652173580000|2022-05-10 09:06:20|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|0
1652173600000|2022-05-10 09:06:40|2096.72|2096.72|2096.57|2096.57|2096.72|2096.72|2096.57|2096.57|0
1652173630000|2022-05-10 09:07:10|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|0
1652173650000|2022-05-10 09:07:30|2096.61|2096.61|2096.61|2096.61|2096.61|2096.61|2096.61|2096.61|0
1652173660000|2022-05-10 09:07:40|2096.9|2096.9|2096.57|2096.57|2096.9|2096.9|2096.57|2096.57|0
1652173670000|2022-05-10 09:07:50|2096.72|2096.72|2096.8|2096.8|2096.8|2096.8|2096.72|2096.72|0
1652173680000|2022-05-10 09:08:00|2096.93|2096.93|2096.93|2096.93|2096.93|2096.93|2096.93|2096.93|0
1652173700000|2022-05-10 09:08:20|2097.06|2097.06|2097.44|2097.44|2097.44|2097.44|2097.06|2097.06|0
1652173710000|2022-05-10 09:08:30|2097.52|2097.52|2097.84|2097.84|2097.84|2097.84|2097.52|2097.52|0
1652173730000|2022-05-10 09:08:50|2098.3|2098.3|2098.22|2098.22|2098.3|2098.3|2098.22|2098.22|0
1652173750000|2022-05-10 09:09:10|2098.15|2098.15|2098.17|2098.17|2098.17|2098.17|2098.09|2098.09|0
1652173760000|2022-05-10 09:09:20|2098.23|2098.23|2098.54|2098.54|2098.59|2098.59|2098.23|2098.23|0
1652173810000|2022-05-10 09:10:10|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|0
1652173820000|2022-05-10 09:10:20|2098.83|2098.83|2098.78|2098.78|2099.11|2099.11|2098.78|2098.78|0
1652173830000|2022-05-10 09:10:30|2098.82|2098.82|2098.8|2098.8|2098.82|2098.82|2098.74|2098.74|0
1652173840000|2022-05-10 09:10:40|2099.11|2099.11|2099.18|2099.18|2099.18|2099.18|2099.11|2099.11|0
1652173850000|2022-05-10 09:10:50|2099.15|2099.15|2099.22|2099.22|2099.22|2099.22|2099.15|2099.15|0
1652173860000|2022-05-10 09:11:00|2099.1|2099.1|2098.95|2098.95|2099.1|2099.1|2098.95|2098.95|0
1652173870000|2022-05-10 09:11:10|2098.48|2098.48|2098.04|2098.04|2098.48|2098.48|2098.04|2098.04|0
1652173880000|2022-05-10 09:11:20|2097.97|2097.97|2098.13|2098.13|2098.13|2098.13|2097.97|2097.97|0
1652173890000|2022-05-10 09:11:30|2098.09|2098.09|2097.95|2097.95|2098.09|2098.09|2097.95|2097.95|0
1652173930000|2022-05-10 09:12:10|2097.82|2097.82|2097.16|2097.16|2097.82|2097.82|2097.16|2097.16|0
1652173940000|2022-05-10 09:12:20|2097.42|2097.42|2097.05|2097.05|2097.42|2097.42|2097.05|2097.05|0
1652173950000|2022-05-10 09:12:30|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|0
1652173960000|2022-05-10 09:12:40|2096.9|2096.9|2096.9|2096.9|2096.9|2096.9|2096.82|2096.82|0
1652173980000|2022-05-10 09:13:00|2096.84|2096.84|2096.72|2096.72|2096.84|2096.84|2096.72|2096.72|0
1652173990000|2022-05-10 09:13:10|2096.4|2096.4|2096.9|2096.9|2096.9|2096.9|2096.4|2096.4|0
1652174050000|2022-05-10 09:14:10|2097.22|2097.22|2097.22|2097.22|2097.22|2097.22|2097.22|2097.22|0
1652174100000|2022-05-10 09:15:00|2097.54|2097.54|2097.93|2097.93|2097.93|2097.93|2097.54|2097.54|0
1652174110000|2022-05-10 09:15:10|2097.99|2097.99|2098.28|2098.28|2098.28|2098.28|2097.99|2097.99|0
1652174160000|2022-05-10 09:16:00|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|0
1652174180000|2022-05-10 09:16:20|2098.55|2098.55|2098.62|2098.62|2098.62|2098.62|2098.55|2098.55|0
1652174190000|2022-05-10 09:16:30|2098.5|2098.5|2098.5|2098.5|2098.5|2098.5|2098.5|2098.5|0
1652174210000|2022-05-10 09:16:50|2098.68|2098.68|2098.8|2098.8|2098.8|2098.8|2098.62|2098.62|0
1652174230000|2022-05-10 09:17:10|2098.92|2098.92|2098.97|2098.97|2099.24|2099.24|2098.92|2098.92|0
1652174240000|2022-05-10 09:17:20|2098.86|2098.86|2098.86|2098.86|2098.86|2098.86|2098.86|2098.86|0
1652174250000|2022-05-10 09:17:30|2098.68|2098.68|2098.68|2098.68|2098.68|2098.68|2098.68|2098.68|0
1652174280000|2022-05-10 09:18:00|2098.83|2098.83|2098.83|2098.83|2098.83|2098.83|2098.83|2098.83|0
1652174290000|2022-05-10 09:18:10|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|0
1652174350000|2022-05-10 09:19:10|2099.12|2099.12|2099.12|2099.12|2099.12|2099.12|2099.12|2099.12|0
1652174360000|2022-05-10 09:19:20|2099.24|2099.24|2099.47|2099.47|2099.47|2099.47|2099.24|2099.24|0
1652174370000|2022-05-10 09:19:30|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|0
1652174380000|2022-05-10 09:19:40|2099.67|2099.67|2099.5|2099.5|2099.67|2099.67|2099.5|2099.5|0
1652174400000|2022-05-10 09:20:00|2099.57|2099.57|2099.65|2099.65|2099.65|2099.65|2099.57|2099.57|0
1652174410000|2022-05-10 09:20:10|2099.59|2099.59|2099.8|2099.8|2099.81|2099.81|2099.59|2099.59|0
1652174430000|2022-05-10 09:20:30|2099.72|2099.72|2099.59|2099.59|2099.72|2099.72|2099.59|2099.59|0
1652174440000|2022-05-10 09:20:40|2099.43|2099.43|2099.47|2099.47|2099.59|2099.59|2099.4|2099.4|0
1652174450000|2022-05-10 09:20:50|2099.6|2099.6|2099.6|2099.6|2099.6|2099.6|2099.6|2099.6|0
1652174460000|2022-05-10 09:21:00|2099.66|2099.66|2099.78|2099.78|2099.78|2099.78|2099.66|2099.66|0
1652174470000|2022-05-10 09:21:10|2099.84|2099.84|2099.71|2099.71|2099.84|2099.84|2099.71|2099.71|0
1652174480000|2022-05-10 09:21:20|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|0
1652174500000|2022-05-10 09:21:40|2099.9|2099.9|2099.82|2099.82|2099.9|2099.9|2099.82|2099.82|0
1652174510000|2022-05-10 09:21:50|2099.76|2099.76|2099.76|2099.76|2099.76|2099.76|2099.76|2099.76|0
1652174520000|2022-05-10 09:22:00|2099.5|2099.5|2099.24|2099.24|2099.5|2099.5|2099.24|2099.24|0
1652174530000|2022-05-10 09:22:10|2099.37|2099.37|2099.24|2099.24|2099.37|2099.37|2099.24|2099.24|0
1652174560000|2022-05-10 09:22:40|2099.32|2099.32|2099.25|2099.25|2099.38|2099.38|2099.25|2099.25|0
1652174580000|2022-05-10 09:23:00|2099.53|2099.53|2099.53|2099.53|2099.53|2099.53|2099.53|2099.53|0
1652174590000|2022-05-10 09:23:10|2099.41|2099.41|2099.34|2099.34|2099.41|2099.41|2099.34|2099.34|0
1652174600000|2022-05-10 09:23:20|2099.47|2099.47|2098.96|2098.96|2099.47|2099.47|2098.96|2098.96|0
1652174610000|2022-05-10 09:23:30|2098.76|2098.76|2099.22|2099.22|2099.29|2099.29|2098.71|2098.71|0
1652174630000|2022-05-10 09:23:50|2099.85|2099.85|2099.85|2099.85|2099.85|2099.85|2099.85|2099.85|0
1652174640000|2022-05-10 09:24:00|2099.71|2099.71|2099.71|2099.71|2099.71|2099.71|2099.71|2099.71|0
1652174650000|2022-05-10 09:24:10|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|0
1652174660000|2022-05-10 09:24:20|2099.45|2099.45|2098.96|2098.96|2099.45|2099.45|2098.96|2098.96|0
1652174690000|2022-05-10 09:24:50|2099.27|2099.27|2099.27|2099.27|2099.27|2099.27|2099.27|2099.27|0
1652174730000|2022-05-10 09:25:30|2099.39|2099.39|2099.55|2099.55|2099.55|2099.55|2099.39|2099.39|0
1652174740000|2022-05-10 09:25:40|2099.39|2099.39|2099.71|2099.71|2099.71|2099.71|2099.39|2099.39|0
1652174760000|2022-05-10 09:26:00|2099.4|2099.4|2099.4|2099.4|2099.4|2099.4|2099.4|2099.4|0
1652174770000|2022-05-10 09:26:10|2099.09|2099.09|2099.01|2099.01|2099.09|2099.09|2099.01|2099.01|0
1652174780000|2022-05-10 09:26:20|2098.95|2098.95|2098.95|2098.95|2098.95|2098.95|2098.95|2098.95|0
1652174810000|2022-05-10 09:26:50|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|0
1652174820000|2022-05-10 09:27:00|2099|2099|2098.52|2098.52|2099|2099|2098.52|2098.52|0
1652174830000|2022-05-10 09:27:10|2098.45|2098.45|2098.34|2098.34|2098.45|2098.45|2098.27|2098.27|0
1652174840000|2022-05-10 09:27:20|2098.41|2098.41|2098.48|2098.48|2098.48|2098.48|2098.41|2098.41|0
1652174870000|2022-05-10 09:27:50|2098.37|2098.37|2098.42|2098.42|2098.42|2098.42|2098.37|2098.37|0
1652174890000|2022-05-10 09:28:10|2098.5|2098.5|2098.5|2098.5|2098.5|2098.5|2098.5|2098.5|0
1652174900000|2022-05-10 09:28:20|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|0
1652174910000|2022-05-10 09:28:30|2098.48|2098.48|2098.48|2098.48|2098.48|2098.48|2098.48|2098.48|0
1652174920000|2022-05-10 09:28:40|2098.51|2098.51|2098.55|2098.55|2098.55|2098.55|2098.51|2098.51|0
1652174930000|2022-05-10 09:28:50|2098.68|2098.68|2098.65|2098.65|2098.78|2098.78|2098.61|2098.61|0
1652174960000|2022-05-10 09:29:20|2098.53|2098.53|2098.53|2098.53|2098.53|2098.53|2098.53|2098.53|0
1652174970000|2022-05-10 09:29:30|2098.27|2098.27|2098.62|2098.62|2098.62|2098.62|2098.27|2098.27|0
1652174990000|2022-05-10 09:29:50|2098.46|2098.46|2098.78|2098.78|2098.78|2098.78|2098.46|2098.46|0
1652175000000|2022-05-10 09:30:00|2098.64|2098.64|2098.78|2098.78|2098.78|2098.78|2098.64|2098.64|0
1652175010000|2022-05-10 09:30:10|2098.85|2098.85|2098.85|2098.85|2098.85|2098.85|2098.85|2098.85|0
1652175020000|2022-05-10 09:30:20|2098.92|2098.92|2098.92|2098.92|2098.92|2098.92|2098.92|2098.92|0
1652175030000|2022-05-10 09:30:30|2098.85|2098.85|2098.78|2098.78|2098.85|2098.85|2098.78|2098.78|0
1652175050000|2022-05-10 09:30:50|2098.65|2098.65|2098.65|2098.65|2098.65|2098.65|2098.65|2098.65|0
1652175070000|2022-05-10 09:31:10|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|0
1652175100000|2022-05-10 09:31:40|2098.84|2098.84|2098.94|2098.94|2098.94|2098.94|2098.68|2098.68|0
1652175110000|2022-05-10 09:31:50|2099.06|2099.06|2099.21|2099.21|2099.34|2099.34|2099.06|2099.06|0
1652175120000|2022-05-10 09:32:00|2099.37|2099.37|2098.89|2098.89|2099.37|2099.37|2098.89|2098.89|0
1652175130000|2022-05-10 09:32:10|2098.95|2098.95|2098.95|2098.95|2099.11|2099.11|2098.95|2098.95|0
1652175140000|2022-05-10 09:32:20|2099.36|2099.36|2099.36|2099.36|2099.36|2099.36|2099.36|2099.36|0
1652175170000|2022-05-10 09:32:50|2099.28|2099.28|2099.47|2099.47|2099.47|2099.47|2099.28|2099.28|0
1652175180000|2022-05-10 09:33:00|2099.6|2099.6|2100.65|2100.65|2100.65|2100.65|2099.6|2099.6|0
1652175190000|2022-05-10 09:33:10|2101.13|2101.13|2100.9|2100.9|2101.28|2101.28|2100.9|2100.9|0
1652175200000|2022-05-10 09:33:20|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|0
1652175210000|2022-05-10 09:33:30|2101.08|2101.08|2101.08|2101.08|2101.08|2101.08|2101.08|2101.08|0
1652175220000|2022-05-10 09:33:40|2101|2101|2100.77|2100.77|2101|2101|2100.77|2100.77|0
1652175240000|2022-05-10 09:34:00|2100.73|2100.73|2100.89|2100.89|2100.89|2100.89|2100.73|2100.73|0
1652175260000|2022-05-10 09:34:20|2101.01|2101.01|2101.01|2101.01|2101.01|2101.01|2101.01|2101.01|0
1652175290000|2022-05-10 09:34:50|2100.85|2100.85|2100.85|2100.85|2100.85|2100.85|2100.85|2100.85|0
1652175300000|2022-05-10 09:35:00|2101.36|2101.36|2101.36|2101.36|2101.36|2101.36|2101.23|2101.23|0
1652175310000|2022-05-10 09:35:10|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|0
1652175330000|2022-05-10 09:35:30|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|0
1652175340000|2022-05-10 09:35:40|2101.13|2101.13|2101.29|2101.29|2101.29|2101.29|2100.97|2100.97|0
1652175350000|2022-05-10 09:35:50|2101.45|2101.45|2101.26|2101.26|2101.45|2101.45|2101.26|2101.26|0
1652175360000|2022-05-10 09:36:00|2101.33|2101.33|2101.33|2101.33|2101.33|2101.33|2101.33|2101.33|0
1652175370000|2022-05-10 09:36:10|2101.41|2101.41|2101.41|2101.41|2101.41|2101.41|2101.41|2101.41|0
1652175380000|2022-05-10 09:36:20|2101.47|2101.47|2101.47|2101.47|2101.47|2101.47|2101.47|2101.47|0
1652175390000|2022-05-10 09:36:30|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|0
1652175420000|2022-05-10 09:37:00|2101.74|2101.74|2101.82|2101.82|2101.95|2101.95|2101.74|2101.74|0
1652175430000|2022-05-10 09:37:10|2101.9|2101.9|2102.03|2102.03|2102.03|2102.03|2101.9|2101.9|0
1652175440000|2022-05-10 09:37:20|2102.24|2102.24|2102.24|2102.24|2102.24|2102.24|2102.24|2102.24|0
1652175450000|2022-05-10 09:37:30|2102.31|2102.31|2102.31|2102.31|2102.31|2102.31|2102.31|2102.31|0
1652175460000|2022-05-10 09:37:40|2102.42|2102.42|2102.74|2102.74|2102.74|2102.74|2102.42|2102.42|0
1652175470000|2022-05-10 09:37:50|2102.86|2102.86|2103.16|2103.16|2103.16|2103.16|2102.86|2102.86|0
1652175480000|2022-05-10 09:38:00|2103.32|2103.32|2103.23|2103.23|2103.44|2103.44|2103.23|2103.23|0
1652175490000|2022-05-10 09:38:10|2103.42|2103.42|2103.47|2103.47|2103.47|2103.47|2103.29|2103.29|0
1652175500000|2022-05-10 09:38:20|2103.72|2103.72|2103.84|2103.84|2103.84|2103.84|2103.72|2103.72|0
1652175510000|2022-05-10 09:38:30|2104.02|2104.02|2103.96|2103.96|2104.02|2104.02|2103.96|2103.96|0
1652175520000|2022-05-10 09:38:40|2103.9|2103.9|2103.9|2103.9|2103.9|2103.9|2103.9|2103.9|0
1652175530000|2022-05-10 09:38:50|2103.64|2103.64|2103.77|2103.77|2103.77|2103.77|2103.64|2103.64|0
1652175550000|2022-05-10 09:39:10|2103.96|2103.96|2103.92|2103.92|2104.05|2104.05|2103.9|2103.9|0
1652175560000|2022-05-10 09:39:20|2104.12|2104.12|2104.18|2104.18|2104.18|2104.18|2104.12|2104.12|0
1652175570000|2022-05-10 09:39:30|2104.24|2104.24|2104.49|2104.49|2104.49|2104.49|2104.24|2104.24|0
1652175580000|2022-05-10 09:39:40|2104.63|2104.63|2105.11|2105.11|2105.11|2105.11|2104.63|2104.63|0
1652175590000|2022-05-10 09:39:50|2105.24|2105.24|2105.46|2105.46|2105.46|2105.46|2105.24|2105.24|0
1652175600000|2022-05-10 09:40:00|2105.78|2105.78|2105.78|2105.78|2105.78|2105.78|2105.78|2105.78|0
1652175610000|2022-05-10 09:40:10|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|0
1652175620000|2022-05-10 09:40:20|2105.7|2105.7|2106.12|2106.12|2106.12|2106.12|2105.7|2105.7|0
1652175640000|2022-05-10 09:40:40|2105.97|2105.97|2106.13|2106.13|2106.13|2106.13|2105.97|2105.97|0
1652175650000|2022-05-10 09:40:50|2106.29|2106.29|2106.34|2106.34|2106.34|2106.34|2106.29|2106.29|0
1652175660000|2022-05-10 09:41:00|2106.47|2106.47|2106.47|2106.47|2106.47|2106.47|2106.47|2106.47|0
1652175690000|2022-05-10 09:41:30|2106.99|2106.99|2106.34|2106.34|2106.99|2106.99|2106.34|2106.34|0
1652175700000|2022-05-10 09:41:40|2106.22|2106.22|2106.1|2106.1|2106.22|2106.22|2106.1|2106.1|0
1652175710000|2022-05-10 09:41:50|2106.26|2106.26|2106.74|2106.74|2106.74|2106.74|2106.26|2106.26|0
1652175720000|2022-05-10 09:42:00|2106.79|2106.79|2106.99|2106.99|2107.04|2107.04|2106.79|2106.79|0
1652175730000|2022-05-10 09:42:10|2106.93|2106.93|2107.58|2107.58|2107.58|2107.58|2106.93|2106.93|0
1652175740000|2022-05-10 09:42:20|2107.46|2107.46|2107.46|2107.46|2107.46|2107.46|2107.46|2107.46|0
1652175760000|2022-05-10 09:42:40|2107.32|2107.32|2107.32|2107.32|2107.32|2107.32|2107.32|2107.32|0
1652175770000|2022-05-10 09:42:50|2107.13|2107.13|2107.26|2107.26|2107.26|2107.26|2107.13|2107.13|0
1652175780000|2022-05-10 09:43:00|2107.13|2107.13|2107.13|2107.13|2107.13|2107.13|2107.13|2107.13|0
1652175790000|2022-05-10 09:43:10|2106.94|2106.94|2106.8|2106.8|2106.94|2106.94|2106.8|2106.8|0
1652175800000|2022-05-10 09:43:20|2106.86|2106.86|2106.8|2106.8|2106.86|2106.86|2106.8|2106.8|0
1652175820000|2022-05-10 09:43:40|2106.73|2106.73|2106.73|2106.73|2106.73|2106.73|2106.73|2106.73|0
1652175850000|2022-05-10 09:44:10|2106.5|2106.5|2106.65|2106.65|2106.65|2106.65|2106.5|2106.5|0
1652175860000|2022-05-10 09:44:20|2106.59|2106.59|2106.14|2106.14|2106.59|2106.59|2106.14|2106.14|0
1652175870000|2022-05-10 09:44:30|2106.05|2106.05|2106.13|2106.13|2106.13|2106.13|2105.81|2105.81|0
1652175880000|2022-05-10 09:44:40|2106.29|2106.29|2106.68|2106.68|2106.68|2106.68|2106.29|2106.29|0
1652175890000|2022-05-10 09:44:50|2106.84|2106.84|2106.51|2106.51|2106.84|2106.84|2106.51|2106.51|0
1652175910000|2022-05-10 09:45:10|2106.28|2106.28|2105.84|2105.84|2106.33|2106.33|2105.84|2105.84|0
1652175930000|2022-05-10 09:45:30|2105.87|2105.87|2105.44|2105.44|2105.91|2105.91|2105.44|2105.44|0
1652175960000|2022-05-10 09:46:00|2105.51|2105.51|2105.58|2105.58|2105.58|2105.58|2105.51|2105.51|0
1652175980000|2022-05-10 09:46:20|2105.42|2105.42|2104.72|2104.72|2105.42|2105.42|2104.72|2104.72|0
1652175990000|2022-05-10 09:46:30|2104.58|2104.58|2104.64|2104.64|2104.71|2104.71|2104.45|2104.45|0
1652176000000|2022-05-10 09:46:40|2104.77|2104.77|2104.65|2104.65|2104.77|2104.77|2104.65|2104.65|0
1652176010000|2022-05-10 09:46:50|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|0
1652176020000|2022-05-10 09:47:00|2104.83|2104.83|2105.12|2105.12|2105.12|2105.12|2104.83|2104.83|0
1652176030000|2022-05-10 09:47:10|2105.18|2105.18|2105.3|2105.3|2105.3|2105.3|2105.18|2105.18|0
1652176040000|2022-05-10 09:47:20|2105.38|2105.38|2105.53|2105.53|2105.53|2105.53|2105.3|2105.3|0
1652176050000|2022-05-10 09:47:30|2105.3|2105.3|2105.15|2105.15|2105.3|2105.3|2105.07|2105.07|0
1652176060000|2022-05-10 09:47:40|2105.22|2105.22|2105.22|2105.22|2105.22|2105.22|2105.22|2105.22|0
1652176070000|2022-05-10 09:47:50|2105.07|2105.07|2104.92|2104.92|2105.07|2105.07|2104.92|2104.92|0
1652176110000|2022-05-10 09:48:30|2104.85|2104.85|2104.38|2104.38|2104.85|2104.85|2104.38|2104.38|0
1652176130000|2022-05-10 09:48:50|2104.32|2104.32|2104.39|2104.39|2104.39|2104.39|2104.32|2104.32|0
1652176140000|2022-05-10 09:49:00|2104.21|2104.21|2104.67|2104.67|2104.67|2104.67|2104.21|2104.21|0
1652176150000|2022-05-10 09:49:10|2104.83|2104.83|2104.89|2104.89|2104.89|2104.89|2104.83|2104.83|0
1652176160000|2022-05-10 09:49:20|2104.74|2104.74|2104.67|2104.67|2104.74|2104.74|2104.67|2104.67|0
1652176200000|2022-05-10 09:50:00|2104.83|2104.83|2104.83|2104.83|2104.83|2104.83|2104.83|2104.83|0
1652176210000|2022-05-10 09:50:10|2104.89|2104.89|2104.73|2104.73|2104.89|2104.89|2104.66|2104.66|0
1652176220000|2022-05-10 09:50:20|2104.61|2104.61|2104.53|2104.53|2104.61|2104.61|2104.53|2104.53|0
1652176250000|2022-05-10 09:50:50|2104.65|2104.65|2104.98|2104.98|2105.26|2105.26|2104.65|2104.65|0
1652176260000|2022-05-10 09:51:00|2105.06|2105.06|2105.06|2105.06|2105.06|2105.06|2105.06|2105.06|0
1652176270000|2022-05-10 09:51:10|2104.92|2104.92|2104.99|2104.99|2104.99|2104.99|2104.92|2104.92|0
1652176280000|2022-05-10 09:51:20|2104.91|2104.91|2104.5|2104.5|2104.91|2104.91|2104.5|2104.5|0
1652176290000|2022-05-10 09:51:30|2104.38|2104.38|2104.19|2104.19|2104.38|2104.38|2104.19|2104.19|0
1652176310000|2022-05-10 09:51:50|2104.31|2104.31|2104.31|2104.31|2104.31|2104.31|2104.31|2104.31|0
1652176330000|2022-05-10 09:52:10|2104.17|2104.17|2103.25|2103.25|2104.17|2104.17|2103.1|2103.1|0
1652176340000|2022-05-10 09:52:20|2103.41|2103.41|2103.32|2103.32|2103.41|2103.41|2103.32|2103.32|0
1652176350000|2022-05-10 09:52:30|2103.63|2103.63|2103.76|2103.76|2103.76|2103.76|2103.63|2103.63|0
1652176360000|2022-05-10 09:52:40|2103.69|2103.69|2103.69|2103.69|2103.69|2103.69|2103.69|2103.69|0
1652176370000|2022-05-10 09:52:50|2103.63|2103.63|2102.98|2102.98|2103.63|2103.63|2102.98|2102.98|0
1652176410000|2022-05-10 09:53:30|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|0
1652176420000|2022-05-10 09:53:40|2102.52|2102.52|2102.52|2102.52|2102.52|2102.52|2102.52|2102.52|0
1652176430000|2022-05-10 09:53:50|2102.67|2102.67|2102.6|2102.6|2102.67|2102.67|2102.6|2102.6|0
1652176440000|2022-05-10 09:54:00|2102.65|2102.65|2102.65|2102.65|2102.65|2102.65|2102.65|2102.65|0
1652176450000|2022-05-10 09:54:10|2102.42|2102.42|2102.42|2102.42|2102.42|2102.42|2102.42|2102.42|0
1652176460000|2022-05-10 09:54:20|2102.34|2102.34|2102.28|2102.28|2102.34|2102.34|2102.28|2102.28|0
1652176470000|2022-05-10 09:54:30|2102.14|2102.14|2100.99|2100.99|2102.14|2102.14|2100.99|2100.99|0
1652176480000|2022-05-10 09:54:40|2100.93|2100.93|2100.8|2100.8|2100.93|2100.93|2100.8|2100.8|0
1652176490000|2022-05-10 09:54:50|2100.74|2100.74|2100.26|2100.26|2100.74|2100.74|2100.2|2100.2|0
1652176510000|2022-05-10 09:55:10|2100.12|2100.12|2100.06|2100.06|2100.12|2100.12|2100.06|2100.06|0
1652176520000|2022-05-10 09:55:20|2100.02|2100.02|2100.02|2100.02|2100.02|2100.02|2100.02|2100.02|0
1652176530000|2022-05-10 09:55:30|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|0
1652176540000|2022-05-10 09:55:40|2099.49|2099.49|2099.49|2099.49|2099.49|2099.49|2099.49|2099.49|0
1652176550000|2022-05-10 09:55:50|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|0
1652176570000|2022-05-10 09:56:10|2099.02|2099.02|2098.85|2098.85|2099.07|2099.07|2098.85|2098.85|0
1652176580000|2022-05-10 09:56:20|2098.89|2098.89|2097.97|2097.97|2098.89|2098.89|2097.84|2097.84|0
1652176590000|2022-05-10 09:56:30|2098.1|2098.1|2097.74|2097.74|2098.1|2098.1|2097.74|2097.74|0
1652176600000|2022-05-10 09:56:40|2097.7|2097.7|2097.92|2097.92|2097.92|2097.92|2097.7|2097.7|0
1652176610000|2022-05-10 09:56:50|2097.99|2097.99|2098.17|2098.17|2098.17|2098.17|2097.99|2097.99|0
1652176680000|2022-05-10 09:58:00|2098.23|2098.23|2098.36|2098.36|2098.36|2098.36|2098.23|2098.23|0
1652176710000|2022-05-10 09:58:30|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|0
1652176720000|2022-05-10 09:58:40|2098.11|2098.11|2098.11|2098.11|2098.11|2098.11|2098.11|2098.11|0
1652176730000|2022-05-10 09:58:50|2097.99|2097.99|2097.99|2097.99|2097.99|2097.99|2097.99|2097.99|0
1652176750000|2022-05-10 09:59:10|2097.64|2097.64|2097.71|2097.71|2097.71|2097.71|2097.64|2097.64|0
1652176770000|2022-05-10 09:59:30|2097.76|2097.76|2097.71|2097.71|2097.82|2097.82|2097.7|2097.7|0
1652176780000|2022-05-10 09:59:40|2097.82|2097.82|2097.82|2097.82|2097.82|2097.82|2097.82|2097.82|0
1652176790000|2022-05-10 09:59:50|2097.69|2097.69|2097.69|2097.69|2097.69|2097.69|2097.69|2097.69|0
1652176800000|2022-05-10 10:00:00|2097.46|2097.46|2097.58|2097.58|2097.58|2097.58|2097.46|2097.46|0
1652176810000|2022-05-10 10:00:10|2097.7|2097.7|2097.7|2097.7|2097.7|2097.7|2097.7|2097.7|0
1652176830000|2022-05-10 10:00:30|2097.77|2097.77|2097.62|2097.62|2097.77|2097.77|2097.62|2097.62|0
1652176840000|2022-05-10 10:00:40|2097.46|2097.46|2097.46|2097.46|2097.46|2097.46|2097.46|2097.46|0
1652176850000|2022-05-10 10:00:50|2097.71|2097.71|2097.71|2097.71|2097.71|2097.71|2097.71|2097.71|0
1652176860000|2022-05-10 10:01:00|2098.19|2098.19|2098.44|2098.44|2098.44|2098.44|2098.13|2098.13|0
1652176880000|2022-05-10 10:01:20|2098.37|2098.37|2098.37|2098.37|2098.37|2098.37|2098.37|2098.37|0
1652176910000|2022-05-10 10:01:50|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|0
1652176930000|2022-05-10 10:02:10|2098.36|2098.36|2098.17|2098.17|2098.36|2098.36|2098.17|2098.17|0
1652176940000|2022-05-10 10:02:20|2098.25|2098.25|2098.51|2098.51|2098.51|2098.51|2098.25|2098.25|0
1652176960000|2022-05-10 10:02:40|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|0
1652176970000|2022-05-10 10:02:50|2098.66|2098.66|2098.77|2098.77|2098.77|2098.77|2098.66|2098.66|0
1652176980000|2022-05-10 10:03:00|2098.65|2098.65|2098.72|2098.72|2098.72|2098.72|2098.65|2098.65|0
1652177000000|2022-05-10 10:03:20|2098.84|2098.84|2098.84|2098.84|2098.84|2098.84|2098.84|2098.84|0
1652177010000|2022-05-10 10:03:30|2098.53|2098.53|2098.53|2098.53|2098.53|2098.53|2098.53|2098.53|0
1652177020000|2022-05-10 10:03:40|2098.78|2098.78|2098.78|2098.78|2098.78|2098.78|2098.78|2098.78|0
1652177030000|2022-05-10 10:03:50|2098.62|2098.62|2099.07|2099.07|2099.07|2099.07|2098.62|2098.62|0
1652177040000|2022-05-10 10:04:00|2098.94|2098.94|2098.53|2098.53|2098.94|2098.94|2098.53|2098.53|0
1652177060000|2022-05-10 10:04:20|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|0
1652177100000|2022-05-10 10:05:00|2098.53|2098.53|2098.53|2098.53|2098.53|2098.53|2098.53|2098.53|0
1652177110000|2022-05-10 10:05:10|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|0
1652177130000|2022-05-10 10:05:30|2098.69|2098.69|2098.69|2098.69|2098.69|2098.69|2098.69|2098.69|0
1652177140000|2022-05-10 10:05:40|2098.81|2098.81|2099.47|2099.47|2099.47|2099.47|2098.81|2098.81|0
1652177150000|2022-05-10 10:05:50|2099.65|2099.65|2100.05|2100.05|2100.05|2100.05|2099.65|2099.65|0
1652177160000|2022-05-10 10:06:00|2100.21|2100.21|2100.93|2100.93|2100.93|2100.93|2100.21|2100.21|0
1652177170000|2022-05-10 10:06:10|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|0
1652177180000|2022-05-10 10:06:20|2101.06|2101.06|2101.39|2101.39|2101.39|2101.39|2101.06|2101.06|0
1652177190000|2022-05-10 10:06:30|2101.32|2101.32|2101.25|2101.25|2101.32|2101.32|2101.25|2101.25|0
1652177210000|2022-05-10 10:06:50|2101.31|2101.31|2101.31|2101.31|2101.31|2101.31|2101.31|2101.31|0
1652177220000|2022-05-10 10:07:00|2101.18|2101.18|2101.18|2101.18|2101.24|2101.24|2101.18|2101.18|0
1652177250000|2022-05-10 10:07:30|2101.03|2101.03|2101.18|2101.18|2101.18|2101.18|2101.03|2101.03|0
1652177260000|2022-05-10 10:07:40|2101.36|2101.36|2101.43|2101.43|2101.43|2101.43|2101.36|2101.36|0
1652177290000|2022-05-10 10:08:10|2101.51|2101.51|2101.51|2101.51|2101.51|2101.51|2101.51|2101.51|0
1652177300000|2022-05-10 10:08:20|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|0
1652177360000|2022-05-10 10:09:20|2101.4|2101.4|2101.4|2101.4|2101.4|2101.4|2101.4|2101.4|0
1652177380000|2022-05-10 10:09:40|2101.26|2101.26|2101.26|2101.26|2101.26|2101.26|2101.26|2101.26|0
1652177390000|2022-05-10 10:09:50|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|0
1652177450000|2022-05-10 10:10:50|2101.01|2101.01|2101.01|2101.01|2101.01|2101.01|2101.01|2101.01|0
1652177460000|2022-05-10 10:11:00|2101.16|2101.16|2101.28|2101.28|2101.28|2101.28|2101.16|2101.16|0
1652177470000|2022-05-10 10:11:10|2101.12|2101.12|2101.12|2101.12|2101.12|2101.12|2101.12|2101.12|0
1652177490000|2022-05-10 10:11:30|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|0
1652177500000|2022-05-10 10:11:40|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|0
1652177510000|2022-05-10 10:11:50|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|0
1652177520000|2022-05-10 10:12:00|2100.68|2100.68|2100.68|2100.68|2100.68|2100.68|2100.68|2100.68|0
1652177530000|2022-05-10 10:12:10|2101|2101|2100.87|2100.87|2101.06|2101.06|2100.87|2100.87|0
1652177540000|2022-05-10 10:12:20|2100.93|2100.93|2100.66|2100.66|2100.93|2100.93|2100.66|2100.66|0
1652177570000|2022-05-10 10:12:50|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|0
1652177590000|2022-05-10 10:13:10|2100.86|2100.86|2100.86|2100.86|2100.86|2100.86|2100.86|2100.86|0
1652177600000|2022-05-10 10:13:20|2100.55|2100.55|2100.55|2100.55|2100.55|2100.55|2100.55|2100.55|0
1652177610000|2022-05-10 10:13:30|2100.49|2100.49|2100.49|2100.49|2100.49|2100.49|2100.49|2100.49|0
1652177620000|2022-05-10 10:13:40|2100.61|2100.61|2100.61|2100.61|2100.61|2100.61|2100.61|2100.61|0
1652177630000|2022-05-10 10:13:50|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|0
1652177640000|2022-05-10 10:14:00|2100.83|2100.83|2100.96|2100.96|2100.96|2100.96|2100.83|2100.83|0
1652177650000|2022-05-10 10:14:10|2101.34|2101.34|2101.71|2101.71|2101.71|2101.71|2101.34|2101.34|0
1652177720000|2022-05-10 10:15:20|2101.78|2101.78|2101.78|2101.78|2101.78|2101.78|2101.78|2101.78|0
1652177740000|2022-05-10 10:15:40|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|0
1652177760000|2022-05-10 10:16:00|2101.85|2101.85|2101.38|2101.38|2101.85|2101.85|2101.38|2101.38|0
1652177770000|2022-05-10 10:16:10|2101.25|2101.25|2101.18|2101.18|2101.25|2101.25|2101.18|2101.18|0
1652177790000|2022-05-10 10:16:30|2101.12|2101.12|2101.12|2101.12|2101.12|2101.12|2101.12|2101.12|0
1652177820000|2022-05-10 10:17:00|2101.6|2101.6|2101.6|2101.6|2101.6|2101.6|2101.6|2101.6|0
1652177830000|2022-05-10 10:17:10|2101.53|2101.53|2101.46|2101.46|2101.56|2101.56|2101.46|2101.46|0
1652177840000|2022-05-10 10:17:20|2101.64|2101.64|2101.77|2101.77|2101.77|2101.77|2101.64|2101.64|0
1652177850000|2022-05-10 10:17:30|2101.82|2101.82|2101.71|2101.71|2101.82|2101.82|2101.71|2101.71|0
1652177870000|2022-05-10 10:17:50|2101.66|2101.66|2101.61|2101.61|2101.66|2101.66|2101.61|2101.61|0
1652177890000|2022-05-10 10:18:10|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|0
1652177900000|2022-05-10 10:18:20|2101.6|2101.6|2101.51|2101.51|2101.6|2101.6|2101.51|2101.51|0
1652177920000|2022-05-10 10:18:40|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|0
1652177930000|2022-05-10 10:18:50|2101.61|2101.61|2102|2102|2102|2102|2101.61|2101.61|0
1652177940000|2022-05-10 10:19:00|2102.08|2102.08|2102.23|2102.23|2102.23|2102.23|2102.08|2102.08|0
1652177950000|2022-05-10 10:19:10|2102.31|2102.31|2102.31|2102.31|2102.31|2102.31|2102.31|2102.31|0
1652177960000|2022-05-10 10:19:20|2102.37|2102.37|2102.37|2102.37|2102.42|2102.42|2102.37|2102.37|0
1652177980000|2022-05-10 10:19:40|2102.52|2102.52|2102.4|2102.4|2102.52|2102.52|2102.4|2102.4|0
1652177990000|2022-05-10 10:19:50|2102.66|2102.66|2103.07|2103.07|2103.2|2103.2|2102.66|2102.66|0
1652178000000|2022-05-10 10:20:00|2103.14|2103.14|2103.33|2103.33|2103.33|2103.33|2103.14|2103.14|0
1652178010000|2022-05-10 10:20:10|2103.37|2103.37|2103.66|2103.66|2103.66|2103.66|2103.37|2103.37|0
1652178020000|2022-05-10 10:20:20|2103.56|2103.56|2103.56|2103.56|2103.56|2103.56|2103.56|2103.56|0
1652178030000|2022-05-10 10:20:30|2103.48|2103.48|2103.48|2103.48|2103.48|2103.48|2103.33|2103.33|0
1652178040000|2022-05-10 10:20:40|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|0
1652178060000|2022-05-10 10:21:00|2103.34|2103.34|2103.34|2103.34|2103.5|2103.5|2103.34|2103.34|0
1652178070000|2022-05-10 10:21:10|2103.42|2103.42|2103.54|2103.54|2103.54|2103.54|2103.42|2103.42|0
1652178080000|2022-05-10 10:21:20|2103.85|2103.85|2104.03|2104.03|2104.06|2104.06|2103.85|2103.85|0
1652178090000|2022-05-10 10:21:30|2104.19|2104.19|2104.29|2104.29|2104.29|2104.29|2104.19|2104.19|0
1652178100000|2022-05-10 10:21:40|2104.13|2104.13|2104.13|2104.13|2104.13|2104.13|2104.13|2104.13|0
1652178120000|2022-05-10 10:22:00|2104.35|2104.35|2104.35|2104.35|2104.35|2104.35|2104.35|2104.35|0
1652178140000|2022-05-10 10:22:20|2104.58|2104.58|2104.39|2104.39|2104.58|2104.58|2104.39|2104.39|0
1652178150000|2022-05-10 10:22:30|2104.55|2104.55|2104.75|2104.75|2104.75|2104.75|2104.55|2104.55|0
1652178160000|2022-05-10 10:22:40|2104.81|2104.81|2104.92|2104.92|2104.92|2104.92|2104.81|2104.81|0
1652178180000|2022-05-10 10:23:00|2104.75|2104.75|2104.75|2104.75|2104.75|2104.75|2104.75|2104.75|0
1652178200000|2022-05-10 10:23:20|2104.59|2104.59|2104.34|2104.34|2104.59|2104.59|2104.34|2104.34|0
1652178230000|2022-05-10 10:23:50|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|0
1652178310000|2022-05-10 10:25:10|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|0
1652178330000|2022-05-10 10:25:30|2103.89|2103.89|2103.89|2103.89|2103.89|2103.89|2103.89|2103.89|0
1652178340000|2022-05-10 10:25:40|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|0
1652178370000|2022-05-10 10:26:10|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|0
1652178380000|2022-05-10 10:26:20|2103.98|2103.98|2103.98|2103.98|2103.98|2103.98|2103.98|2103.98|0
1652178400000|2022-05-10 10:26:40|2103.92|2103.92|2103.92|2103.92|2103.92|2103.92|2103.92|2103.92|0
1652178410000|2022-05-10 10:26:50|2104.06|2104.06|2104.27|2104.27|2104.31|2104.31|2104.06|2104.06|0
1652178420000|2022-05-10 10:27:00|2104.24|2104.24|2104.4|2104.4|2104.44|2104.44|2104.17|2104.17|0
1652178430000|2022-05-10 10:27:10|2104.47|2104.47|2105.16|2105.16|2105.16|2105.16|2104.4|2104.4|0
1652178440000|2022-05-10 10:27:20|2104.9|2104.9|2105.03|2105.03|2105.03|2105.03|2104.9|2104.9|0
1652178460000|2022-05-10 10:27:40|2105.11|2105.11|2105.06|2105.06|2105.14|2105.14|2105.02|2105.02|0
1652178470000|2022-05-10 10:27:50|2105.19|2105.19|2105.16|2105.16|2105.22|2105.22|2105.16|2105.16|0
1652178480000|2022-05-10 10:28:00|2105.22|2105.22|2105.52|2105.52|2105.52|2105.52|2105.22|2105.22|0
1652178490000|2022-05-10 10:28:10|2105.58|2105.58|2105.76|2105.76|2106|2106|2105.58|2105.58|0
1652178500000|2022-05-10 10:28:20|2105.89|2105.89|2105.83|2105.83|2105.96|2105.96|2105.83|2105.83|0
1652178510000|2022-05-10 10:28:30|2105.89|2105.89|2105.96|2105.96|2105.96|2105.96|2105.89|2105.89|0
1652178520000|2022-05-10 10:28:40|2106.12|2106.12|2106.33|2106.33|2106.33|2106.33|2106.12|2106.12|0
1652178530000|2022-05-10 10:28:50|2106.7|2106.7|2106.78|2106.78|2106.78|2106.78|2106.7|2106.7|0
1652178560000|2022-05-10 10:29:20|2106.71|2106.71|2106.43|2106.43|2106.71|2106.71|2106.43|2106.43|0
1652178570000|2022-05-10 10:29:30|2106.4|2106.4|2106.43|2106.43|2106.47|2106.47|2106.4|2106.4|0
1652178580000|2022-05-10 10:29:40|2106.34|2106.34|2106.34|2106.34|2106.34|2106.34|2106.34|2106.34|0
1652178590000|2022-05-10 10:29:50|2106.46|2106.46|2106.46|2106.46|2106.46|2106.46|2106.46|2106.46|0
1652178600000|2022-05-10 10:30:00|2106.21|2106.21|2106.05|2106.05|2106.21|2106.21|2105.98|2105.98|0
1652178620000|2022-05-10 10:30:20|2106.31|2106.31|2106.38|2106.38|2106.7|2106.7|2106.31|2106.31|0
1652178630000|2022-05-10 10:30:30|2106.54|2106.54|2106.54|2106.54|2106.54|2106.54|2106.54|2106.54|0
1652178640000|2022-05-10 10:30:40|2106.41|2106.41|2106.25|2106.25|2106.41|2106.41|2106.21|2106.21|0
1652178650000|2022-05-10 10:30:50|2106.21|2106.21|2106.21|2106.21|2106.21|2106.21|2106.21|2106.21|0
1652178660000|2022-05-10 10:31:00|2106.09|2106.09|2106.09|2106.09|2106.09|2106.09|2106.09|2106.09|0
1652178670000|2022-05-10 10:31:10|2106.01|2106.01|2105.94|2105.94|2106.01|2106.01|2105.94|2105.94|0
1652178690000|2022-05-10 10:31:30|2106.07|2106.07|2106.23|2106.23|2106.23|2106.23|2106.07|2106.07|0
1652178700000|2022-05-10 10:31:40|2106.07|2106.07|2106.48|2106.48|2106.48|2106.48|2106.07|2106.07|0
1652178710000|2022-05-10 10:31:50|2106.52|2106.52|2106.64|2106.64|2106.64|2106.64|2106.52|2106.52|0
1652178720000|2022-05-10 10:32:00|2106.68|2106.68|2106.71|2106.71|2106.71|2106.71|2106.68|2106.68|0
1652178730000|2022-05-10 10:32:10|2106.68|2106.68|2106.68|2106.68|2106.68|2106.68|2106.68|2106.68|0
1652178740000|2022-05-10 10:32:20|2106.74|2106.74|2106.74|2106.74|2106.74|2106.74|2106.74|2106.74|0
1652178780000|2022-05-10 10:33:00|2106.5|2106.5|2106.19|2106.19|2106.5|2106.5|2106.19|2106.19|0
1652178790000|2022-05-10 10:33:10|2106.23|2106.23|2106.23|2106.23|2106.23|2106.23|2106.23|2106.23|0
1652178800000|2022-05-10 10:33:20|2106.34|2106.34|2106.34|2106.34|2106.34|2106.34|2106.34|2106.34|0
1652178810000|2022-05-10 10:33:30|2106.28|2106.28|2106.73|2106.73|2106.73|2106.73|2106.28|2106.28|0
1652178820000|2022-05-10 10:33:40|2106.61|2106.61|2106.61|2106.61|2106.61|2106.61|2106.61|2106.61|0
1652178850000|2022-05-10 10:34:10|2106.55|2106.55|2106.71|2106.71|2106.71|2106.71|2106.55|2106.55|0
1652178860000|2022-05-10 10:34:20|2106.75|2106.75|2106.78|2106.78|2106.78|2106.78|2106.75|2106.75|0
1652178870000|2022-05-10 10:34:30|2106.92|2106.92|2107.21|2107.21|2107.34|2107.34|2106.92|2106.92|0
1652178880000|2022-05-10 10:34:40|2107.28|2107.28|2107.28|2107.28|2107.28|2107.28|2107.28|2107.28|0
1652178900000|2022-05-10 10:35:00|2106.98|2106.98|2106.98|2106.98|2107.05|2107.05|2106.98|2106.98|0
1652178910000|2022-05-10 10:35:10|2106.94|2106.94|2107.02|2107.02|2107.02|2107.02|2106.94|2106.94|0
1652178930000|2022-05-10 10:35:30|2106.89|2106.89|2107.02|2107.02|2107.02|2107.02|2106.89|2106.89|0
1652178940000|2022-05-10 10:35:40|2106.94|2106.94|2106.8|2106.8|2106.94|2106.94|2106.8|2106.8|0
1652178980000|2022-05-10 10:36:20|2106.93|2106.93|2106.79|2106.79|2106.93|2106.93|2106.79|2106.79|0
1652179020000|2022-05-10 10:37:00|2106.47|2106.47|2105.84|2105.84|2106.47|2106.47|2105.84|2105.84|0
1652179030000|2022-05-10 10:37:10|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|0
1652179040000|2022-05-10 10:37:20|2105.71|2105.71|2105.32|2105.32|2105.71|2105.71|2105.14|2105.14|0
1652179050000|2022-05-10 10:37:30|2105.26|2105.26|2105.26|2105.26|2105.26|2105.26|2105.26|2105.26|0
1652179080000|2022-05-10 10:38:00|2105.08|2105.08|2104.93|2104.93|2105.08|2105.08|2104.93|2104.93|0
1652179090000|2022-05-10 10:38:10|2105|2105|2104.99|2104.99|2105.06|2105.06|2104.99|2104.99|0
1652179100000|2022-05-10 10:38:20|2104.92|2104.92|2104.92|2104.92|2104.92|2104.92|2104.92|2104.92|0
1652179120000|2022-05-10 10:38:40|2105.18|2105.18|2105.18|2105.18|2105.18|2105.18|2105.18|2105.18|0
1652179140000|2022-05-10 10:39:00|2105.05|2105.05|2105.05|2105.05|2105.05|2105.05|2105.05|2105.05|0
1652179150000|2022-05-10 10:39:10|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|0
1652179170000|2022-05-10 10:39:30|2104.81|2104.81|2104.36|2104.36|2104.81|2104.81|2104.36|2104.36|0
1652179190000|2022-05-10 10:39:50|2104.39|2104.39|2104.39|2104.39|2104.39|2104.39|2104.39|2104.39|0
1652179200000|2022-05-10 10:40:00|2104.32|2104.32|2104.07|2104.07|2104.38|2104.38|2104.07|2104.07|0
1652179220000|2022-05-10 10:40:20|2103.94|2103.94|2104.07|2104.07|2104.07|2104.07|2103.94|2103.94|0
1652179240000|2022-05-10 10:40:40|2104|2104|2104|2104|2104|2104|2104|2104|0
1652179250000|2022-05-10 10:40:50|2103.87|2103.87|2103.8|2103.8|2103.87|2103.87|2103.8|2103.8|0
1652179260000|2022-05-10 10:41:00|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|0
1652179300000|2022-05-10 10:41:40|2103.84|2103.84|2103.92|2103.92|2103.92|2103.92|2103.84|2103.84|0
1652179320000|2022-05-10 10:42:00|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|0
1652179330000|2022-05-10 10:42:10|2103.77|2103.77|2103.43|2103.43|2103.77|2103.77|2103.43|2103.43|0
1652179350000|2022-05-10 10:42:30|2103.35|2103.35|2103.18|2103.18|2103.35|2103.35|2103.18|2103.18|0
1652179370000|2022-05-10 10:42:50|2102.86|2102.86|2102.52|2102.52|2102.86|2102.86|2102.52|2102.52|0
1652179400000|2022-05-10 10:43:20|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|0
1652179420000|2022-05-10 10:43:40|2102.46|2102.46|2102.57|2102.57|2102.57|2102.57|2102.46|2102.46|0
1652179440000|2022-05-10 10:44:00|2102.73|2102.73|2102.73|2102.73|2102.73|2102.73|2102.73|2102.73|0
1652179450000|2022-05-10 10:44:10|2102.48|2102.48|2102.48|2102.48|2102.48|2102.48|2102.48|2102.48|0
1652179460000|2022-05-10 10:44:20|2102.59|2102.59|2102.59|2102.59|2102.59|2102.59|2102.59|2102.59|0
1652179470000|2022-05-10 10:44:30|2102.52|2102.52|2102.52|2102.52|2102.52|2102.52|2102.52|2102.52|0
1652179480000|2022-05-10 10:44:40|2102.66|2102.66|2102.66|2102.66|2102.66|2102.66|2102.66|2102.66|0
1652179500000|2022-05-10 10:45:00|2102.59|2102.59|2102.66|2102.66|2102.66|2102.66|2102.59|2102.59|0
1652179520000|2022-05-10 10:45:20|2102.77|2102.77|2102.97|2102.97|2102.97|2102.97|2102.77|2102.77|0
1652179550000|2022-05-10 10:45:50|2102.71|2102.71|2102.71|2102.71|2102.71|2102.71|2102.71|2102.71|0
1652179570000|2022-05-10 10:46:10|2102.78|2102.78|2102.78|2102.78|2102.78|2102.78|2102.78|2102.78|0
1652179580000|2022-05-10 10:46:20|2102.72|2102.72|2102.72|2102.72|2102.72|2102.72|2102.72|2102.72|0
1652179590000|2022-05-10 10:46:30|2102.6|2102.6|2102.51|2102.51|2102.6|2102.6|2102.51|2102.51|0
1652179630000|2022-05-10 10:47:10|2102.54|2102.54|2102.63|2102.63|2102.63|2102.63|2102.54|2102.54|0
1652179640000|2022-05-10 10:47:20|2102.69|2102.69|2102.97|2102.97|2102.97|2102.97|2102.69|2102.69|0
1652179650000|2022-05-10 10:47:30|2103.01|2103.01|2102.94|2102.94|2103.01|2103.01|2102.94|2102.94|0
1652179730000|2022-05-10 10:48:50|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|0
1652179740000|2022-05-10 10:49:00|2102.55|2102.55|2101.21|2101.21|2102.61|2102.61|2101.21|2101.21|0
1652179750000|2022-05-10 10:49:10|2101.05|2101.05|2100.41|2100.41|2101.05|2101.05|2100.41|2100.41|0
1652179760000|2022-05-10 10:49:20|2100.02|2100.02|2100.02|2100.02|2100.02|2100.02|2100.02|2100.02|0
1652179770000|2022-05-10 10:49:30|2100.28|2100.28|2100.28|2100.28|2100.28|2100.28|2100.28|2100.28|0
1652179790000|2022-05-10 10:49:50|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|0
1652179800000|2022-05-10 10:50:00|2100.47|2100.47|2100.66|2100.66|2100.89|2100.89|2100.37|2100.37|0
1652179840000|2022-05-10 10:50:40|2100.73|2100.73|2100.81|2100.81|2100.81|2100.81|2100.73|2100.73|0
1652179850000|2022-05-10 10:50:50|2100.95|2100.95|2100.95|2100.95|2100.95|2100.95|2100.95|2100.95|0
1652179860000|2022-05-10 10:51:00|2100.79|2100.79|2101|2101|2101|2101|2100.79|2100.79|0
1652179870000|2022-05-10 10:51:10|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|0
1652179890000|2022-05-10 10:51:30|2101.15|2101.15|2101.1|2101.1|2101.15|2101.15|2101.1|2101.1|0
1652179900000|2022-05-10 10:51:40|2101.17|2101.17|2100.75|2100.75|2101.17|2101.17|2100.75|2100.75|0
1652179910000|2022-05-10 10:51:50|2100.88|2100.88|2100.88|2100.88|2100.88|2100.88|2100.88|2100.88|0
1652179930000|2022-05-10 10:52:10|2101.09|2101.09|2101.15|2101.15|2101.15|2101.15|2101.09|2101.09|0
1652179950000|2022-05-10 10:52:30|2101.19|2101.19|2101.22|2101.22|2101.22|2101.22|2101.19|2101.19|0
1652180030000|2022-05-10 10:53:50|2101.07|2101.07|2101.91|2101.91|2101.91|2101.91|2101.07|2101.07|0
1652180060000|2022-05-10 10:54:20|2101.94|2101.94|2101.87|2101.87|2101.94|2101.94|2101.87|2101.87|0
1652180080000|2022-05-10 10:54:40|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|0
1652180100000|2022-05-10 10:55:00|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|0
1652180120000|2022-05-10 10:55:20|2101.87|2101.87|2101.87|2101.87|2101.87|2101.87|2101.87|2101.87|0
1652180170000|2022-05-10 10:56:10|2101.74|2101.74|2101.74|2101.74|2101.74|2101.74|2101.74|2101.74|0
1652180220000|2022-05-10 10:57:00|2101.68|2101.68|2101.82|2101.82|2101.82|2101.82|2101.68|2101.68|0
1652180230000|2022-05-10 10:57:10|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|0
1652180240000|2022-05-10 10:57:20|2101.93|2101.93|2101.87|2101.87|2101.93|2101.93|2101.87|2101.87|0
1652180250000|2022-05-10 10:57:30|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|0
1652180280000|2022-05-10 10:58:00|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|0
1652180290000|2022-05-10 10:58:10|2101.89|2101.89|2101.97|2101.97|2101.97|2101.97|2101.89|2101.89|0
1652180300000|2022-05-10 10:58:20|2101.89|2101.89|2101.89|2101.89|2101.89|2101.89|2101.89|2101.89|0
1652180340000|2022-05-10 10:59:00|2101.82|2101.82|2101.89|2101.89|2101.89|2101.89|2101.82|2101.82|0
1652180350000|2022-05-10 10:59:10|2101.97|2101.97|2101.97|2101.97|2101.97|2101.97|2101.97|2101.97|0
1652180360000|2022-05-10 10:59:20|2102.05|2102.05|2101.97|2101.97|2102.05|2102.05|2101.97|2101.97|0
1652180370000|2022-05-10 10:59:30|2101.79|2101.79|2101.66|2101.66|2101.79|2101.79|2101.66|2101.66|0
1652180390000|2022-05-10 10:59:50|2101.55|2101.55|2101.05|2101.05|2101.55|2101.55|2100.71|2100.71|0
1652180400000|2022-05-10 11:00:00|2100.97|2100.97|2100.97|2100.97|2100.97|2100.97|2100.97|2100.97|0
1652180410000|2022-05-10 11:00:10|2100.81|2100.81|2100.87|2100.87|2100.87|2100.87|2100.81|2100.81|0
1652180430000|2022-05-10 11:00:30|2100.93|2100.93|2101|2101|2101|2101|2100.93|2100.93|0
1652180450000|2022-05-10 11:00:50|2101.07|2101.07|2101.07|2101.07|2101.07|2101.07|2101.07|2101.07|0
1652180460000|2022-05-10 11:01:00|2101.15|2101.15|2101.15|2101.15|2101.15|2101.15|2101.15|2101.15|0
1652180490000|2022-05-10 11:01:30|2101.22|2101.22|2101.73|2101.73|2101.73|2101.73|2101.22|2101.22|0
1652180500000|2022-05-10 11:01:40|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|0
1652180510000|2022-05-10 11:01:50|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|0
1652180520000|2022-05-10 11:02:00|2102.16|2102.16|2102.39|2102.39|2102.54|2102.54|2102.16|2102.16|0
1652180530000|2022-05-10 11:02:10|2102.52|2102.52|2102.64|2102.64|2102.64|2102.64|2102.52|2102.52|0
1652180540000|2022-05-10 11:02:20|2102.39|2102.39|2102.29|2102.29|2102.39|2102.39|2102.29|2102.29|0
1652180550000|2022-05-10 11:02:30|2102.32|2102.32|2102.48|2102.48|2102.48|2102.48|2102.32|2102.32|0
1652180560000|2022-05-10 11:02:40|2102.32|2102.32|2102.35|2102.35|2102.35|2102.35|2102.32|2102.32|0
1652180580000|2022-05-10 11:03:00|2102.47|2102.47|2102.47|2102.47|2102.47|2102.47|2102.47|2102.47|0
1652180600000|2022-05-10 11:03:20|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|0
1652180630000|2022-05-10 11:03:50|2102.76|2102.76|2102.88|2102.88|2102.88|2102.88|2102.76|2102.76|0
1652180640000|2022-05-10 11:04:00|2102.8|2102.8|2102.88|2102.88|2102.88|2102.88|2102.8|2102.8|0
1652180650000|2022-05-10 11:04:10|2102.96|2102.96|2103.03|2103.03|2103.03|2103.03|2102.96|2102.96|0
1652180670000|2022-05-10 11:04:30|2103.1|2103.1|2103.1|2103.1|2103.1|2103.1|2103.1|2103.1|0
1652180680000|2022-05-10 11:04:40|2103.15|2103.15|2103.31|2103.31|2103.31|2103.31|2103.15|2103.15|0
1652180690000|2022-05-10 11:04:50|2103.37|2103.37|2103.21|2103.21|2103.37|2103.37|2103.21|2103.21|0
1652180710000|2022-05-10 11:05:10|2103.38|2103.38|2103.38|2103.38|2103.38|2103.38|2103.38|2103.38|0
1652180720000|2022-05-10 11:05:20|2103.54|2103.54|2103.67|2103.67|2103.67|2103.67|2103.54|2103.54|0
1652180730000|2022-05-10 11:05:30|2103.54|2103.54|2103.46|2103.46|2103.54|2103.54|2103.46|2103.46|0
1652180740000|2022-05-10 11:05:40|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|0
1652180750000|2022-05-10 11:05:50|2103.52|2103.52|2103.52|2103.52|2103.52|2103.52|2103.52|2103.52|0
1652180760000|2022-05-10 11:06:00|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|0
1652180780000|2022-05-10 11:06:20|2103.38|2103.38|2103.38|2103.38|2103.38|2103.38|2103.38|2103.38|0
1652180790000|2022-05-10 11:06:30|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|0
1652180800000|2022-05-10 11:06:40|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|0
1652180810000|2022-05-10 11:06:50|2103.33|2103.33|2103.17|2103.17|2103.33|2103.33|2103.17|2103.17|0
1652180820000|2022-05-10 11:07:00|2103.33|2103.33|2103.33|2103.33|2103.33|2103.33|2103.33|2103.33|0
1652180840000|2022-05-10 11:07:20|2103.02|2103.02|2102.7|2102.7|2103.02|2103.02|2102.7|2102.7|0
1652180850000|2022-05-10 11:07:30|2102.78|2102.78|2102.78|2102.78|2102.78|2102.78|2102.78|2102.78|0
1652180880000|2022-05-10 11:08:00|2102.66|2102.66|2102.53|2102.53|2102.66|2102.66|2102.53|2102.53|0
1652180900000|2022-05-10 11:08:20|2102.46|2102.46|2102.46|2102.46|2102.46|2102.46|2102.46|2102.46|0
1652180930000|2022-05-10 11:08:50|2102.52|2102.52|2102.36|2102.36|2102.52|2102.52|2102.36|2102.36|0
1652180940000|2022-05-10 11:09:00|2101.79|2101.79|2101.82|2101.82|2101.82|2101.82|2101.34|2101.34|0
1652180960000|2022-05-10 11:09:20|2101.68|2101.68|2101.68|2101.68|2101.68|2101.68|2101.68|2101.68|0
1652180970000|2022-05-10 11:09:30|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|0
1652180990000|2022-05-10 11:09:50|2101.53|2101.53|2101.53|2101.53|2101.53|2101.53|2101.53|2101.53|0
1652181000000|2022-05-10 11:10:00|2101.47|2101.47|2101.31|2101.31|2101.47|2101.47|2101.31|2101.31|0
1652181010000|2022-05-10 11:10:10|2101.79|2101.79|2102.29|2102.29|2102.29|2102.29|2101.79|2101.79|0
1652181060000|2022-05-10 11:11:00|2102.45|2102.45|2102.82|2102.82|2102.82|2102.82|2102.45|2102.45|0
1652181070000|2022-05-10 11:11:10|2102.89|2102.89|2102.89|2102.89|2102.89|2102.89|2102.89|2102.89|0
1652181100000|2022-05-10 11:11:40|2102.77|2102.77|2102.77|2102.77|2102.77|2102.77|2102.77|2102.77|0
1652181110000|2022-05-10 11:11:50|2102.72|2102.72|2102.67|2102.67|2102.72|2102.72|2102.67|2102.67|0
1652181130000|2022-05-10 11:12:10|2102.75|2102.75|2102.75|2102.75|2102.75|2102.75|2102.75|2102.75|0
1652181160000|2022-05-10 11:12:40|2102.67|2102.67|2102.44|2102.44|2102.67|2102.67|2102.44|2102.44|0
1652181170000|2022-05-10 11:12:50|2102.32|2102.32|2102.19|2102.19|2102.38|2102.38|2102.19|2102.19|0
1652181180000|2022-05-10 11:13:00|2101.84|2101.84|2101.84|2101.84|2101.84|2101.84|2101.84|2101.84|0
1652181190000|2022-05-10 11:13:10|2102|2102|2101.84|2101.84|2102|2102|2101.84|2101.84|0
1652181240000|2022-05-10 11:14:00|2101.61|2101.61|2101.55|2101.55|2101.61|2101.61|2101.55|2101.55|0
1652181250000|2022-05-10 11:14:10|2101.43|2101.43|2101.43|2101.43|2101.43|2101.43|2101.43|2101.43|0
1652181260000|2022-05-10 11:14:20|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|0
1652181270000|2022-05-10 11:14:30|2101.59|2101.59|2101.5|2101.5|2101.59|2101.59|2101.46|2101.46|0
1652181290000|2022-05-10 11:14:50|2101.42|2101.42|2101.43|2101.43|2101.43|2101.43|2101.39|2101.39|0
1652181300000|2022-05-10 11:15:00|2101.37|2101.37|2101.37|2101.37|2101.37|2101.37|2101.37|2101.37|0
1652181310000|2022-05-10 11:15:10|2101.43|2101.43|2101.43|2101.43|2101.43|2101.43|2101.43|2101.43|0
1652181330000|2022-05-10 11:15:30|2101.46|2101.46|2101.37|2101.37|2101.46|2101.46|2101.37|2101.37|0
1652181340000|2022-05-10 11:15:40|2101.44|2101.44|2101.44|2101.44|2101.44|2101.44|2101.44|2101.44|0
1652181350000|2022-05-10 11:15:50|2101.29|2101.29|2101.37|2101.37|2101.44|2101.44|2101.29|2101.29|0
1652181360000|2022-05-10 11:16:00|2101.23|2101.23|2101.23|2101.23|2101.23|2101.23|2101.23|2101.23|0
1652181370000|2022-05-10 11:16:10|2101.37|2101.37|2101.37|2101.37|2101.37|2101.37|2101.37|2101.37|0
1652181380000|2022-05-10 11:16:20|2101.47|2101.47|2101.2|2101.2|2101.47|2101.47|2101.02|2101.02|0
1652181420000|2022-05-10 11:17:00|2101.32|2101.32|2101.39|2101.39|2101.39|2101.39|2101.32|2101.32|0
1652181440000|2022-05-10 11:17:20|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|0
1652181460000|2022-05-10 11:17:40|2101.39|2101.39|2101.39|2101.39|2101.39|2101.39|2101.39|2101.39|0
1652181470000|2022-05-10 11:17:50|2101.51|2101.51|2101.51|2101.51|2101.51|2101.51|2101.51|2101.51|0
1652181490000|2022-05-10 11:18:10|2101.44|2101.44|2101.24|2101.24|2101.44|2101.44|2101.24|2101.24|0
1652181500000|2022-05-10 11:18:20|2101.27|2101.27|2101.31|2101.31|2101.31|2101.31|2101.27|2101.27|0
1652181510000|2022-05-10 11:18:30|2101.36|2101.36|2101.36|2101.36|2101.51|2101.51|2101.36|2101.36|0
1652181530000|2022-05-10 11:18:50|2101.28|2101.28|2101.19|2101.19|2101.28|2101.28|2101.13|2101.13|0
1652181540000|2022-05-10 11:19:00|2101.06|2101.06|2101.06|2101.06|2101.06|2101.06|2101.06|2101.06|0
1652181550000|2022-05-10 11:19:10|2100.9|2100.9|2100.47|2100.47|2100.9|2100.9|2100.41|2100.41|0
1652181560000|2022-05-10 11:19:20|2100.29|2100.29|2100.04|2100.04|2100.29|2100.29|2100.04|2100.04|0
1652181570000|2022-05-10 11:19:30|2099.96|2099.96|2100.04|2100.04|2100.04|2100.04|2099.96|2099.96|0
1652181580000|2022-05-10 11:19:40|2099.98|2099.98|2099.92|2099.92|2099.98|2099.98|2099.92|2099.92|0
1652181590000|2022-05-10 11:19:50|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|0
1652181600000|2022-05-10 11:20:00|2099.37|2099.37|2099.37|2099.37|2099.37|2099.37|2099.37|2099.37|0
1652181610000|2022-05-10 11:20:10|2099.5|2099.5|2099.5|2099.5|2099.5|2099.5|2099.5|2099.5|0
1652181620000|2022-05-10 11:20:20|2099.57|2099.57|2099.57|2099.57|2099.62|2099.62|2099.57|2099.57|0
1652181650000|2022-05-10 11:20:50|2099.45|2099.45|2099.45|2099.45|2099.45|2099.45|2099.45|2099.45|0
1652181660000|2022-05-10 11:21:00|2099.5|2099.5|2099.37|2099.37|2099.5|2099.5|2099.37|2099.37|0
1652181670000|2022-05-10 11:21:10|2099.63|2099.63|2099.63|2099.63|2099.63|2099.63|2099.63|2099.63|0
1652181680000|2022-05-10 11:21:20|2099.7|2099.7|2099.7|2099.7|2099.7|2099.7|2099.7|2099.7|0
1652181690000|2022-05-10 11:21:30|2099.76|2099.76|2099.76|2099.76|2099.76|2099.76|2099.7|2099.7|0
1652181700000|2022-05-10 11:21:40|2100.4|2100.4|2100.4|2100.4|2100.4|2100.4|2100.4|2100.4|0
1652181720000|2022-05-10 11:22:00|2100.49|2100.49|2100.49|2100.49|2100.49|2100.49|2100.49|2100.49|0
1652181730000|2022-05-10 11:22:10|2100.01|2100.01|2099.88|2099.88|2100.01|2100.01|2099.88|2099.88|0
1652181750000|2022-05-10 11:22:30|2100.03|2100.03|2099.96|2099.96|2100.03|2100.03|2099.96|2099.96|0
1652181760000|2022-05-10 11:22:40|2100.04|2100.04|2100.28|2100.28|2100.28|2100.28|2100.04|2100.04|0
1652181790000|2022-05-10 11:23:10|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|0
1652181800000|2022-05-10 11:23:20|2100.47|2100.47|2100.42|2100.42|2100.47|2100.47|2100.42|2100.42|0
1652181810000|2022-05-10 11:23:30|2100.5|2100.5|2100.5|2100.5|2100.5|2100.5|2100.5|2100.5|0
1652181840000|2022-05-10 11:24:00|2100.57|2100.57|2100.57|2100.57|2100.57|2100.57|2100.57|2100.57|0
1652181870000|2022-05-10 11:24:30|2100.82|2100.82|2100.89|2100.89|2100.89|2100.89|2100.82|2100.82|0
1652181880000|2022-05-10 11:24:40|2100.94|2100.94|2100.94|2100.94|2100.94|2100.94|2100.94|2100.94|0
1652181900000|2022-05-10 11:25:00|2100.86|2100.86|2100.65|2100.65|2100.86|2100.86|2100.65|2100.65|0
1652181910000|2022-05-10 11:25:10|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|0
1652181930000|2022-05-10 11:25:30|2100.9|2100.9|2100.84|2100.84|2100.9|2100.9|2100.84|2100.84|0
1652181940000|2022-05-10 11:25:40|2100.68|2100.68|2100.02|2100.02|2100.68|2100.68|2099.86|2099.86|0
1652181950000|2022-05-10 11:25:50|2100.17|2100.17|2100.09|2100.09|2100.17|2100.17|2100.09|2100.09|0
1652181960000|2022-05-10 11:26:00|2100.02|2100.02|2099.94|2099.94|2100.02|2100.02|2099.94|2099.94|0
1652181970000|2022-05-10 11:26:10|2099.9|2099.9|2099.55|2099.55|2099.9|2099.9|2099.55|2099.55|0
1652181980000|2022-05-10 11:26:20|2099.62|2099.62|2099.75|2099.75|2099.75|2099.75|2099.62|2099.62|0
1652181990000|2022-05-10 11:26:30|2099.71|2099.71|2099.68|2099.68|2099.71|2099.71|2099.64|2099.64|0
1652182000000|2022-05-10 11:26:40|2099.74|2099.74|2099.74|2099.74|2099.74|2099.74|2099.74|2099.74|0
1652182010000|2022-05-10 11:26:50|2099.8|2099.8|2100.05|2100.05|2100.12|2100.12|2099.8|2099.8|0
1652182030000|2022-05-10 11:27:10|2100.12|2100.12|2100.28|2100.28|2100.28|2100.28|2100.12|2100.12|0
1652182040000|2022-05-10 11:27:20|2100.39|2100.39|2100.39|2100.39|2100.39|2100.39|2100.39|2100.39|0
1652182050000|2022-05-10 11:27:30|2100.32|2100.32|2100.25|2100.25|2100.32|2100.32|2100.25|2100.25|0
1652182060000|2022-05-10 11:27:40|2099.96|2099.96|2100.04|2100.04|2100.04|2100.04|2099.96|2099.96|0
1652182080000|2022-05-10 11:28:00|2100.3|2100.3|2100.3|2100.3|2100.3|2100.3|2100.3|2100.3|0
1652182090000|2022-05-10 11:28:10|2100.24|2100.24|2100.24|2100.24|2100.24|2100.24|2100.24|2100.24|0
1652182100000|2022-05-10 11:28:20|2100.18|2100.18|2100.37|2100.37|2100.37|2100.37|2100.18|2100.18|0
1652182120000|2022-05-10 11:28:40|2100.41|2100.41|2100.57|2100.57|2100.57|2100.57|2100.41|2100.41|0
1652182140000|2022-05-10 11:29:00|2100.73|2100.73|2100.73|2100.73|2100.73|2100.73|2100.73|2100.73|0
1652182160000|2022-05-10 11:29:20|2100.78|2100.78|2100.78|2100.78|2100.78|2100.78|2100.78|2100.78|0
1652182180000|2022-05-10 11:29:40|2100.93|2100.93|2100.8|2100.8|2100.93|2100.93|2100.8|2100.8|0
1652182200000|2022-05-10 11:30:00|2100.68|2100.68|2100.68|2100.68|2100.68|2100.68|2100.68|2100.68|0
1652182210000|2022-05-10 11:30:10|2100.61|2100.61|2100.61|2100.61|2100.61|2100.61|2100.61|2100.61|0
1652182230000|2022-05-10 11:30:30|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|0
1652182250000|2022-05-10 11:30:50|2100.7|2100.7|2100.36|2100.36|2100.7|2100.7|2100.36|2100.36|0
1652182260000|2022-05-10 11:31:00|2100.42|2100.42|2100.58|2100.58|2100.58|2100.58|2100.42|2100.42|0
1652182270000|2022-05-10 11:31:10|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|0
1652182330000|2022-05-10 11:32:10|2100.61|2100.61|2100.61|2100.61|2100.61|2100.61|2100.61|2100.61|0
1652182370000|2022-05-10 11:32:50|2100.69|2100.69|2100.69|2100.69|2100.69|2100.69|2100.69|2100.69|0
1652182380000|2022-05-10 11:33:00|2100.76|2100.76|2100.69|2100.69|2100.76|2100.76|2100.69|2100.69|0
1652182400000|2022-05-10 11:33:20|2100.84|2100.84|2100.58|2100.58|2100.97|2100.97|2100.58|2100.58|0
1652182410000|2022-05-10 11:33:30|2100.32|2100.32|2100.19|2100.19|2100.32|2100.32|2100.19|2100.19|0
1652182430000|2022-05-10 11:33:50|2100.26|2100.26|2100.26|2100.26|2100.26|2100.26|2100.26|2100.26|0
1652182440000|2022-05-10 11:34:00|2100.4|2100.4|2100.45|2100.45|2100.48|2100.48|2100.32|2100.32|0
1652182450000|2022-05-10 11:34:10|2100.56|2100.56|2100.45|2100.45|2100.56|2100.56|2100.45|2100.45|0
1652182460000|2022-05-10 11:34:20|2100.53|2100.53|2100.6|2100.6|2100.6|2100.6|2100.53|2100.53|0
1652182470000|2022-05-10 11:34:30|2100.55|2100.55|2100.55|2100.55|2100.55|2100.55|2100.55|2100.55|0
1652182480000|2022-05-10 11:34:40|2100.31|2100.31|2100.31|2100.31|2100.31|2100.31|2100.31|2100.31|0
1652182510000|2022-05-10 11:35:10|2100.37|2100.37|2100.37|2100.37|2100.37|2100.37|2100.37|2100.37|0
1652182520000|2022-05-10 11:35:20|2100.43|2100.43|2100.43|2100.43|2100.43|2100.43|2100.43|2100.43|0
1652182530000|2022-05-10 11:35:30|2100.59|2100.59|2100.75|2100.75|2100.75|2100.75|2100.59|2100.59|0
1652182580000|2022-05-10 11:36:20|2100.82|2100.82|2100.82|2100.82|2100.82|2100.82|2100.82|2100.82|0
1652182600000|2022-05-10 11:36:40|2100.87|2100.87|2101.63|2101.63|2101.66|2101.66|2100.87|2100.87|0
1652182620000|2022-05-10 11:37:00|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|0
1652182630000|2022-05-10 11:37:10|2101.61|2101.61|2101.61|2101.61|2101.61|2101.61|2101.61|2101.61|0
1652182640000|2022-05-10 11:37:20|2101.45|2101.45|2101.77|2101.77|2101.77|2101.77|2101.45|2101.45|0
1652182650000|2022-05-10 11:37:30|2101.61|2101.61|2101.61|2101.61|2101.61|2101.61|2101.61|2101.61|0
1652182670000|2022-05-10 11:37:50|2101.69|2101.69|2101.9|2101.9|2101.9|2101.9|2101.69|2101.69|0
1652182680000|2022-05-10 11:38:00|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|0
1652182690000|2022-05-10 11:38:10|2102.04|2102.04|2102.04|2102.04|2102.04|2102.04|2102.04|2102.04|0
1652182700000|2022-05-10 11:38:20|2101.97|2101.97|2102.03|2102.03|2102.03|2102.03|2101.9|2101.9|0
1652182770000|2022-05-10 11:39:30|2101.96|2101.96|2101.96|2101.96|2101.96|2101.96|2101.96|2101.96|0
1652182780000|2022-05-10 11:39:40|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|0
1652182790000|2022-05-10 11:39:50|2101.96|2101.96|2101.96|2101.96|2101.96|2101.96|2101.96|2101.96|0
1652182800000|2022-05-10 11:40:00|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|0
1652182820000|2022-05-10 11:40:20|2101.84|2101.84|2101.72|2101.72|2101.84|2101.84|2101.72|2101.72|0
1652182860000|2022-05-10 11:41:00|2101.78|2101.78|2101.87|2101.87|2101.87|2101.87|2101.78|2101.78|0
1652182880000|2022-05-10 11:41:20|2101.8|2101.8|2101.8|2101.8|2101.8|2101.8|2101.8|2101.8|0
1652182900000|2022-05-10 11:41:40|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|0
1652182930000|2022-05-10 11:42:10|2101.92|2101.92|2102.32|2102.32|2102.32|2102.32|2101.92|2101.92|0
1652182940000|2022-05-10 11:42:20|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|0
1652182950000|2022-05-10 11:42:30|2102.92|2102.92|2102.92|2102.92|2102.92|2102.92|2102.92|2102.92|0
1652182980000|2022-05-10 11:43:00|2102.73|2102.73|2102.72|2102.72|2102.73|2102.73|2102.66|2102.66|0
1652182990000|2022-05-10 11:43:10|2101.79|2101.79|2101.21|2101.21|2102.24|2102.24|2101.21|2101.21|0
1652183000000|2022-05-10 11:43:20|2101.12|2101.12|2101.12|2101.12|2101.12|2101.12|2101.12|2101.12|0
1652183010000|2022-05-10 11:43:30|2101.06|2101.06|2101.06|2101.06|2101.06|2101.06|2101.06|2101.06|0
1652183020000|2022-05-10 11:43:40|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|0
1652183030000|2022-05-10 11:43:50|2100.86|2100.86|2100.65|2100.65|2100.86|2100.86|2100.65|2100.65|0
1652183060000|2022-05-10 11:44:20|2100.81|2100.81|2100.81|2100.81|2100.81|2100.81|2100.81|2100.81|0
1652183080000|2022-05-10 11:44:40|2100.62|2100.62|2100.07|2100.07|2100.62|2100.62|2100.07|2100.07|0
1652183090000|2022-05-10 11:44:50|2100.01|2100.01|2099.95|2099.95|2100.01|2100.01|2099.95|2099.95|0
1652183110000|2022-05-10 11:45:10|2100.01|2100.01|2100.01|2100.01|2100.01|2100.01|2100.01|2100.01|0
1652183120000|2022-05-10 11:45:20|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|0
1652183140000|2022-05-10 11:45:40|2099.88|2099.88|2099.81|2099.81|2099.88|2099.88|2099.81|2099.81|0
1652183170000|2022-05-10 11:46:10|2099.65|2099.65|2099.65|2099.65|2099.65|2099.65|2099.65|2099.65|0
1652183190000|2022-05-10 11:46:30|2099.73|2099.73|2099.79|2099.79|2099.79|2099.79|2099.73|2099.73|0
1652183200000|2022-05-10 11:46:40|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|0
1652183210000|2022-05-10 11:46:50|2099.83|2099.83|2099.7|2099.7|2099.96|2099.96|2099.7|2099.7|0
1652183220000|2022-05-10 11:47:00|2099.57|2099.57|2099.57|2099.57|2099.57|2099.57|2099.57|2099.57|0
1652183250000|2022-05-10 11:47:30|2099.64|2099.64|2099.64|2099.64|2099.64|2099.64|2099.64|2099.64|0
1652183260000|2022-05-10 11:47:40|2099.72|2099.72|2099.62|2099.62|2099.78|2099.78|2099.62|2099.62|0
1652183270000|2022-05-10 11:47:50|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|0
1652183280000|2022-05-10 11:48:00|2099.5|2099.5|2099.59|2099.59|2099.59|2099.59|2099.44|2099.44|0
1652183300000|2022-05-10 11:48:20|2099.51|2099.51|2099.51|2099.51|2099.51|2099.51|2099.51|2099.51|0
1652183330000|2022-05-10 11:48:50|2099.39|2099.39|2099|2099|2099.39|2099.39|2099|2099|0
1652183340000|2022-05-10 11:49:00|2098.87|2098.87|2098.23|2098.23|2098.87|2098.87|2098.23|2098.23|0
1652183350000|2022-05-10 11:49:10|2098.1|2098.1|2097.92|2097.92|2098.1|2098.1|2097.92|2097.92|0
1652183370000|2022-05-10 11:49:30|2098.18|2098.18|2098.05|2098.05|2098.18|2098.18|2098.05|2098.05|0
1652183380000|2022-05-10 11:49:40|2098.01|2098.01|2098.14|2098.14|2098.14|2098.14|2098.01|2098.01|0
1652183390000|2022-05-10 11:49:50|2097.91|2097.91|2097.64|2097.64|2097.91|2097.91|2097.57|2097.57|0
1652183410000|2022-05-10 11:50:10|2097.58|2097.58|2098.12|2098.12|2098.12|2098.12|2097.58|2097.58|0
1652183420000|2022-05-10 11:50:20|2098.18|2098.18|2098.31|2098.31|2098.31|2098.31|2098.18|2098.18|0
1652183430000|2022-05-10 11:50:30|2098.18|2098.18|2098.05|2098.05|2098.18|2098.18|2098.05|2098.05|0
1652183450000|2022-05-10 11:50:50|2097.93|2097.93|2098.13|2098.13|2098.13|2098.13|2097.93|2097.93|0
1652183460000|2022-05-10 11:51:00|2098.26|2098.26|2098.52|2098.52|2098.52|2098.52|2098.26|2098.26|0
1652183470000|2022-05-10 11:51:10|2098.39|2098.39|2098.39|2098.39|2098.39|2098.39|2098.39|2098.39|0
1652183490000|2022-05-10 11:51:30|2098.26|2098.26|2098.26|2098.26|2098.26|2098.26|2098.26|2098.26|0
1652183520000|2022-05-10 11:52:00|2098.38|2098.38|2098.18|2098.18|2098.38|2098.38|2098.18|2098.18|0
1652183530000|2022-05-10 11:52:10|2098.11|2098.11|2098.11|2098.11|2098.11|2098.11|2098.11|2098.11|0
1652183540000|2022-05-10 11:52:20|2097.95|2097.95|2097.95|2097.95|2097.95|2097.95|2097.95|2097.95|0
1652183560000|2022-05-10 11:52:40|2098.08|2098.08|2097.89|2097.89|2098.08|2098.08|2097.89|2097.89|0
1652183570000|2022-05-10 11:52:50|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|0
1652183580000|2022-05-10 11:53:00|2098.03|2098.03|2098.03|2098.03|2098.03|2098.03|2098.03|2098.03|0
1652183590000|2022-05-10 11:53:10|2098.16|2098.16|2098.16|2098.16|2098.16|2098.16|2098.16|2098.16|0
1652183600000|2022-05-10 11:53:20|2098.22|2098.22|2098.22|2098.22|2098.22|2098.22|2098.22|2098.22|0
1652183610000|2022-05-10 11:53:30|2098.34|2098.34|2098.1|2098.1|2098.34|2098.34|2098.1|2098.1|0
1652183620000|2022-05-10 11:53:40|2098.26|2098.26|2098.4|2098.4|2098.4|2098.4|2098.26|2098.26|0
1652183640000|2022-05-10 11:54:00|2098.56|2098.56|2098.56|2098.56|2098.56|2098.56|2098.56|2098.56|0
1652183650000|2022-05-10 11:54:10|2098.62|2098.62|2098.62|2098.62|2098.62|2098.62|2098.62|2098.62|0
1652183660000|2022-05-10 11:54:20|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|0
1652183680000|2022-05-10 11:54:40|2098.91|2098.91|2098.84|2098.84|2098.91|2098.91|2098.84|2098.84|0
1652183690000|2022-05-10 11:54:50|2098.71|2098.71|2098.57|2098.57|2098.71|2098.71|2098.57|2098.57|0
1652183700000|2022-05-10 11:55:00|2098.8|2098.8|2098.8|2098.8|2098.8|2098.8|2098.8|2098.8|0
1652183710000|2022-05-10 11:55:10|2098.93|2098.93|2099.44|2099.44|2099.44|2099.44|2098.93|2098.93|0
1652183720000|2022-05-10 11:55:20|2099.6|2099.6|2099.65|2099.65|2099.65|2099.65|2099.6|2099.6|0
1652183740000|2022-05-10 11:55:40|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|0
1652183750000|2022-05-10 11:55:50|2099.94|2099.94|2099.94|2099.94|2099.94|2099.94|2099.94|2099.94|0
1652183810000|2022-05-10 11:56:50|2100|2100|2099.74|2099.74|2100|2100|2099.74|2099.74|0
1652183820000|2022-05-10 11:57:00|2099.8|2099.8|2099.74|2099.74|2099.8|2099.8|2099.74|2099.74|0
1652183830000|2022-05-10 11:57:10|2099.87|2099.87|2099.74|2099.74|2099.87|2099.87|2099.74|2099.74|0
1652183840000|2022-05-10 11:57:20|2099.68|2099.68|2099.62|2099.62|2099.74|2099.74|2099.57|2099.57|0
1652183850000|2022-05-10 11:57:30|2099.56|2099.56|2099.56|2099.56|2099.56|2099.56|2099.56|2099.56|0
1652183860000|2022-05-10 11:57:40|2099.43|2099.43|2099.36|2099.36|2099.43|2099.43|2099.36|2099.36|0
1652183870000|2022-05-10 11:57:50|2099.3|2099.3|2099.33|2099.33|2099.33|2099.33|2099.17|2099.17|0
1652183880000|2022-05-10 11:58:00|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|0
1652183910000|2022-05-10 11:58:30|2099.58|2099.58|2099.7|2099.7|2099.7|2099.7|2099.58|2099.58|0
1652183940000|2022-05-10 11:59:00|2099.85|2099.85|2099.85|2099.85|2099.85|2099.85|2099.85|2099.85|0
1652183950000|2022-05-10 11:59:10|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|0
1652183980000|2022-05-10 11:59:40|2099.75|2099.75|2100.18|2100.18|2100.18|2100.18|2099.75|2099.75|0
1652183990000|2022-05-10 11:59:50|2100.11|2100.11|2100.11|2100.11|2100.11|2100.11|2100.11|2100.11|0
1652184000000|2022-05-10 12:00:00|2100.16|2100.16|2100.29|2100.29|2100.29|2100.29|2100.16|2100.16|0
1652184010000|2022-05-10 12:00:10|2100.21|2100.21|2100.37|2100.37|2100.37|2100.37|2100.21|2100.21|0
1652184020000|2022-05-10 12:00:20|2100.51|2100.51|2100.51|2100.51|2100.51|2100.51|2100.51|2100.51|0
1652184030000|2022-05-10 12:00:30|2100.59|2100.59|2100.47|2100.47|2100.86|2100.86|2100.47|2100.47|0
1652184040000|2022-05-10 12:00:40|2100.21|2100.21|2099.96|2099.96|2100.21|2100.21|2099.96|2099.96|0
1652184050000|2022-05-10 12:00:50|2099.89|2099.89|2099.89|2099.89|2099.89|2099.89|2099.89|2099.89|0
1652184060000|2022-05-10 12:01:00|2100.02|2100.02|2100.02|2100.02|2100.02|2100.02|2099.76|2099.76|0
1652184070000|2022-05-10 12:01:10|2100.08|2100.08|2100.33|2100.33|2100.33|2100.33|2100.08|2100.08|0
1652184080000|2022-05-10 12:01:20|2100.26|2100.26|2100.55|2100.55|2100.55|2100.55|2100.26|2100.26|0
1652184100000|2022-05-10 12:01:40|2100.62|2100.62|2100.62|2100.62|2100.62|2100.62|2100.62|2100.62|0
1652184110000|2022-05-10 12:01:50|2100.7|2100.7|2101.03|2101.03|2101.03|2101.03|2100.7|2100.7|0
1652184130000|2022-05-10 12:02:10|2101.35|2101.35|2101.35|2101.35|2101.35|2101.35|2101.35|2101.35|0
1652184140000|2022-05-10 12:02:20|2101.61|2101.61|2101.78|2101.78|2101.79|2101.79|2101.43|2101.43|0
1652184150000|2022-05-10 12:02:30|2101.65|2101.65|2101.5|2101.5|2101.65|2101.65|2101.5|2101.5|0
1652184160000|2022-05-10 12:02:40|2101.36|2101.36|2101.36|2101.36|2101.36|2101.36|2101.36|2101.36|0
1652184170000|2022-05-10 12:02:50|2101.71|2101.71|2101.75|2101.75|2101.75|2101.75|2101.71|2101.71|0
1652184180000|2022-05-10 12:03:00|2101.82|2101.82|2102.07|2102.07|2102.07|2102.07|2101.75|2101.75|0
1652184190000|2022-05-10 12:03:10|2102.16|2102.16|2102.16|2102.16|2102.22|2102.22|2102.16|2102.16|0
1652184200000|2022-05-10 12:03:20|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|0
1652184210000|2022-05-10 12:03:30|2102.17|2102.17|2101.88|2101.88|2102.17|2102.17|2101.88|2101.88|0
1652184230000|2022-05-10 12:03:50|2102|2102|2102|2102|2102|2102|2102|2102|0
1652184240000|2022-05-10 12:04:00|2101.87|2101.87|2101.87|2101.87|2101.87|2101.87|2101.87|2101.87|0
1652184260000|2022-05-10 12:04:20|2102|2102|2102|2102|2102|2102|2102|2102|0
1652184270000|2022-05-10 12:04:30|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|0
1652184300000|2022-05-10 12:05:00|2101.98|2101.98|2101.78|2101.78|2101.98|2101.98|2101.78|2101.78|0
1652184310000|2022-05-10 12:05:10|2101.72|2101.72|2101.64|2101.64|2101.72|2101.72|2101.64|2101.64|0
1652184320000|2022-05-10 12:05:20|2101.71|2101.71|2101.87|2101.87|2101.87|2101.87|2101.71|2101.71|0
1652184330000|2022-05-10 12:05:30|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|0
1652184350000|2022-05-10 12:05:50|2101.99|2101.99|2101.92|2101.92|2101.99|2101.99|2101.92|2101.92|0
1652184380000|2022-05-10 12:06:20|2101.81|2101.81|2101.75|2101.75|2101.81|2101.81|2101.69|2101.69|0
1652184390000|2022-05-10 12:06:30|2101.69|2101.69|2101.42|2101.42|2101.69|2101.69|2101.42|2101.42|0
1652184400000|2022-05-10 12:06:40|2101.36|2101.36|2101.36|2101.36|2101.36|2101.36|2101.36|2101.36|0
1652184420000|2022-05-10 12:07:00|2101.44|2101.44|2101.75|2101.75|2101.75|2101.75|2101.44|2101.44|0
1652184430000|2022-05-10 12:07:10|2101.81|2101.81|2102.1|2102.1|2102.1|2102.1|2101.81|2101.81|0
1652184440000|2022-05-10 12:07:20|2102.17|2102.17|2102.14|2102.14|2102.17|2102.17|2102.14|2102.14|0
1652184460000|2022-05-10 12:07:40|2102.4|2102.4|2102.08|2102.08|2102.53|2102.53|2102.08|2102.08|0
1652184470000|2022-05-10 12:07:50|2102.21|2102.21|2102.21|2102.21|2102.21|2102.21|2102.21|2102.21|0
1652184520000|2022-05-10 12:08:40|2102.27|2102.27|2102.48|2102.48|2102.48|2102.48|2102.27|2102.27|0
1652184530000|2022-05-10 12:08:50|2102.54|2102.54|2103.07|2103.07|2103.07|2103.07|2102.54|2102.54|0
1652184540000|2022-05-10 12:09:00|2103.03|2103.03|2102.73|2102.73|2103.03|2103.03|2102.73|2102.73|0
1652184560000|2022-05-10 12:09:20|2102.88|2102.88|2102.74|2102.74|2102.88|2102.88|2102.74|2102.74|0
1652184590000|2022-05-10 12:09:50|2103.06|2103.06|2103.06|2103.06|2103.06|2103.06|2103.06|2103.06|0
1652184600000|2022-05-10 12:10:00|2103|2103|2103|2103|2103|2103|2103|2103|0
1652184620000|2022-05-10 12:10:20|2103.06|2103.06|2103.13|2103.13|2103.13|2103.13|2103.06|2103.06|0
1652184640000|2022-05-10 12:10:40|2103|2103|2103.24|2103.24|2103.24|2103.24|2103|2103|0
1652184650000|2022-05-10 12:10:50|2103.19|2103.19|2103.3|2103.3|2103.3|2103.3|2103.19|2103.19|0
1652184660000|2022-05-10 12:11:00|2103.18|2103.18|2103.07|2103.07|2103.18|2103.18|2103.07|2103.07|0
1652184690000|2022-05-10 12:11:30|2103.11|2103.11|2102.98|2102.98|2103.11|2103.11|2102.98|2102.98|0
1652184700000|2022-05-10 12:11:40|2102.88|2102.88|2102.39|2102.39|2102.88|2102.88|2102.39|2102.39|0
1652184720000|2022-05-10 12:12:00|2102.33|2102.33|2102.24|2102.24|2102.33|2102.33|2102.24|2102.24|0
1652184730000|2022-05-10 12:12:10|2102.19|2102.19|2102.3|2102.3|2102.36|2102.36|2102.19|2102.19|0
1652184760000|2022-05-10 12:12:40|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|0
1652184770000|2022-05-10 12:12:50|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|0
1652184780000|2022-05-10 12:13:00|2101.77|2101.77|2102.01|2102.01|2102.16|2102.16|2101.77|2101.77|0
1652184810000|2022-05-10 12:13:30|2102.17|2102.17|2102.65|2102.65|2102.65|2102.65|2102.17|2102.17|0
1652184820000|2022-05-10 12:13:40|2102.59|2102.59|2102.59|2102.59|2102.59|2102.59|2102.59|2102.59|0
1652184830000|2022-05-10 12:13:50|2102.75|2102.75|2102.82|2102.82|2102.82|2102.82|2102.75|2102.75|0
1652184840000|2022-05-10 12:14:00|2102.95|2102.95|2103.06|2103.06|2103.06|2103.06|2102.95|2102.95|0
1652184850000|2022-05-10 12:14:10|2103.18|2103.18|2103.18|2103.18|2103.18|2103.18|2103.18|2103.18|0
1652184870000|2022-05-10 12:14:30|2103.21|2103.21|2103.29|2103.29|2103.29|2103.29|2103.21|2103.21|0
1652184910000|2022-05-10 12:15:10|2103.35|2103.35|2104.39|2104.39|2104.39|2104.39|2103.35|2103.35|0
1652184930000|2022-05-10 12:15:30|2104.33|2104.33|2104.53|2104.53|2104.53|2104.53|2104.21|2104.21|0
1652184950000|2022-05-10 12:15:50|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|0
1652184970000|2022-05-10 12:16:10|2104.67|2104.67|2104.67|2104.67|2104.67|2104.67|2104.67|2104.67|0
1652184980000|2022-05-10 12:16:20|2104.75|2104.75|2105.22|2105.22|2105.22|2105.22|2104.75|2104.75|0
1652185000000|2022-05-10 12:16:40|2105.16|2105.16|2105.16|2105.16|2105.16|2105.16|2105.16|2105.16|0
1652185010000|2022-05-10 12:16:50|2105.22|2105.22|2105.46|2105.46|2105.46|2105.46|2105.22|2105.22|0
1652185030000|2022-05-10 12:17:10|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|0
1652185070000|2022-05-10 12:17:50|2105.66|2105.66|2105.42|2105.42|2105.66|2105.66|2105.42|2105.42|0
1652185080000|2022-05-10 12:18:00|2105.54|2105.54|2105.36|2105.36|2105.67|2105.67|2105.36|2105.36|0
1652185130000|2022-05-10 12:18:50|2105.49|2105.49|2105.49|2105.49|2105.49|2105.49|2105.49|2105.49|0
1652185160000|2022-05-10 12:19:20|2105.42|2105.42|2105.42|2105.42|2105.42|2105.42|2105.42|2105.42|0
1652185170000|2022-05-10 12:19:30|2105.54|2105.54|2105.54|2105.54|2105.54|2105.54|2105.54|2105.54|0
1652185180000|2022-05-10 12:19:40|2105.41|2105.41|2105.41|2105.41|2105.41|2105.41|2105.41|2105.41|0
1652185210000|2022-05-10 12:20:10|2105.47|2105.47|2105.47|2105.47|2105.47|2105.47|2105.47|2105.47|0
1652185220000|2022-05-10 12:20:20|2105.54|2105.54|2105.69|2105.69|2105.69|2105.69|2105.54|2105.54|0
1652185250000|2022-05-10 12:20:50|2105.63|2105.63|2105.56|2105.56|2105.63|2105.63|2105.5|2105.5|0
1652185260000|2022-05-10 12:21:00|2105.59|2105.59|2105.53|2105.53|2105.66|2105.66|2105.53|2105.53|0
1652185280000|2022-05-10 12:21:20|2105.27|2105.27|2105.41|2105.41|2105.41|2105.41|2105.27|2105.27|0
1652185290000|2022-05-10 12:21:30|2105.48|2105.48|2105.6|2105.6|2105.68|2105.68|2105.36|2105.36|0
1652185300000|2022-05-10 12:21:40|2105.47|2105.47|2105.47|2105.47|2105.47|2105.47|2105.47|2105.47|0
1652185320000|2022-05-10 12:22:00|2105.21|2105.21|2105.21|2105.21|2105.21|2105.21|2105.21|2105.21|0
1652185330000|2022-05-10 12:22:10|2105.27|2105.27|2105.27|2105.27|2105.27|2105.27|2105.27|2105.27|0
1652185340000|2022-05-10 12:22:20|2105.41|2105.41|2105.41|2105.41|2105.41|2105.41|2105.41|2105.41|0
1652185350000|2022-05-10 12:22:30|2105.47|2105.47|2105.48|2105.48|2105.75|2105.75|2105.47|2105.47|0
1652185360000|2022-05-10 12:22:40|2105.56|2105.56|2105.63|2105.63|2105.63|2105.63|2105.56|2105.56|0
1652185370000|2022-05-10 12:22:50|2105.55|2105.55|2105.63|2105.63|2105.63|2105.63|2105.55|2105.55|0
1652185390000|2022-05-10 12:23:10|2105.71|2105.71|2105.71|2105.71|2105.71|2105.71|2105.71|2105.71|0
1652185400000|2022-05-10 12:23:20|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|0
1652185410000|2022-05-10 12:23:30|2105.77|2105.77|2105.64|2105.64|2105.77|2105.77|2105.64|2105.64|0
1652185430000|2022-05-10 12:23:50|2105.6|2105.6|2105.77|2105.77|2105.77|2105.77|2105.6|2105.6|0
1652185450000|2022-05-10 12:24:10|2105.71|2105.71|2105.53|2105.53|2105.71|2105.71|2105.53|2105.53|0
1652185460000|2022-05-10 12:24:20|2105.46|2105.46|2105.4|2105.4|2105.46|2105.46|2105.4|2105.4|0
1652185470000|2022-05-10 12:24:30|2105.01|2105.01|2104.16|2104.16|2105.01|2105.01|2104.16|2104.16|0
1652185480000|2022-05-10 12:24:40|2104.1|2104.1|2103.88|2103.88|2104.1|2104.1|2103.88|2103.88|0
1652185490000|2022-05-10 12:24:50|2103.82|2103.82|2103.82|2103.82|2103.82|2103.82|2103.82|2103.82|0
1652185510000|2022-05-10 12:25:10|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|0
1652185520000|2022-05-10 12:25:20|2104|2104|2104|2104|2104|2104|2104|2104|0
1652185530000|2022-05-10 12:25:30|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|0
1652185550000|2022-05-10 12:25:50|2103.76|2103.76|2103.56|2103.56|2103.76|2103.76|2103.56|2103.56|0
1652185570000|2022-05-10 12:26:10|2103.53|2103.53|2103.49|2103.49|2103.53|2103.53|2103.49|2103.49|0
1652185580000|2022-05-10 12:26:20|2103.42|2103.42|2103.24|2103.24|2103.42|2103.42|2103.24|2103.24|0
1652185590000|2022-05-10 12:26:30|2103.31|2103.31|2102.82|2102.82|2103.31|2103.31|2102.82|2102.82|0
1652185650000|2022-05-10 12:27:30|2102.66|2102.66|2102.66|2102.66|2102.66|2102.66|2102.66|2102.66|0
1652185660000|2022-05-10 12:27:40|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|2102.6|0
1652185680000|2022-05-10 12:28:00|2102.66|2102.66|2102.6|2102.6|2102.66|2102.66|2102.6|2102.6|0
1652185700000|2022-05-10 12:28:20|2102.54|2102.54|2102.54|2102.54|2102.54|2102.54|2102.54|2102.54|0
1652185720000|2022-05-10 12:28:40|2102.48|2102.48|2102.48|2102.48|2102.48|2102.48|2102.48|2102.48|0
1652185740000|2022-05-10 12:29:00|2102.8|2102.8|2102.86|2102.86|2102.86|2102.86|2102.8|2102.8|0
1652185750000|2022-05-10 12:29:10|2102.9|2102.9|2102.82|2102.82|2102.9|2102.9|2102.82|2102.82|0
1652185770000|2022-05-10 12:29:30|2102.76|2102.76|2102.76|2102.76|2102.76|2102.76|2102.76|2102.76|0
1652185800000|2022-05-10 12:30:00|2102.73|2102.73|2102.73|2102.73|2102.76|2102.76|2102.73|2102.73|0
1652185810000|2022-05-10 12:30:10|2102.6|2102.6|2102.6|2102.6|2102.67|2102.67|2102.53|2102.53|0
1652185830000|2022-05-10 12:30:30|2102.52|2102.52|2102.52|2102.52|2102.52|2102.52|2102.52|2102.52|0
1652185840000|2022-05-10 12:30:40|2102.04|2102.04|2102.44|2102.44|2102.44|2102.44|2102.04|2102.04|0
1652185850000|2022-05-10 12:30:50|2102.52|2102.52|2102.44|2102.44|2102.52|2102.52|2102.44|2102.44|0
1652185870000|2022-05-10 12:31:10|2102.5|2102.5|2102.6|2102.6|2102.6|2102.6|2102.44|2102.44|0
1652185880000|2022-05-10 12:31:20|2102.66|2102.66|2103.22|2103.22|2103.22|2103.22|2102.66|2102.66|0
1652185890000|2022-05-10 12:31:30|2103.28|2103.28|2103.32|2103.32|2103.32|2103.32|2103.1|2103.1|0
1652185900000|2022-05-10 12:31:40|2103.19|2103.19|2103.19|2103.19|2103.19|2103.19|2103.19|2103.19|0
1652185910000|2022-05-10 12:31:50|2103.35|2103.35|2103.35|2103.35|2103.35|2103.35|2103.35|2103.35|0
1652185920000|2022-05-10 12:32:00|2103.28|2103.28|2103.28|2103.28|2103.28|2103.28|2103.28|2103.28|0
1652185930000|2022-05-10 12:32:10|2103.2|2103.2|2103.36|2103.36|2103.36|2103.36|2103.2|2103.2|0
1652185950000|2022-05-10 12:32:30|2103.04|2103.04|2103.04|2103.04|2103.04|2103.04|2103.04|2103.04|0
1652185960000|2022-05-10 12:32:40|2102.98|2102.98|2102.8|2102.8|2102.98|2102.98|2102.8|2102.8|0
1652185970000|2022-05-10 12:32:50|2102.67|2102.67|2102.74|2102.74|2102.74|2102.74|2102.67|2102.67|0
1652185980000|2022-05-10 12:33:00|2102.68|2102.68|2102.55|2102.55|2102.68|2102.68|2102.55|2102.55|0
1652186010000|2022-05-10 12:33:30|2102.23|2102.23|2102.29|2102.29|2102.29|2102.29|2102.23|2102.23|0
1652186030000|2022-05-10 12:33:50|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|0
1652186040000|2022-05-10 12:34:00|2102.08|2102.08|2101.79|2101.79|2102.08|2102.08|2101.79|2101.79|0
1652186050000|2022-05-10 12:34:10|2101.58|2101.58|2101.58|2101.58|2101.58|2101.58|2101.58|2101.58|0
1652186060000|2022-05-10 12:34:20|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|0
1652186070000|2022-05-10 12:34:30|2100.89|2100.89|2100.96|2100.96|2100.96|2100.96|2100.89|2100.89|0
1652186080000|2022-05-10 12:34:40|2101.03|2101.03|2101.03|2101.03|2101.03|2101.03|2101.03|2101.03|0
1652186120000|2022-05-10 12:35:20|2101.23|2101.23|2101.23|2101.23|2101.23|2101.23|2101.23|2101.23|0
1652186130000|2022-05-10 12:35:30|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|0
1652186160000|2022-05-10 12:36:00|2101.3|2101.3|2101.96|2101.96|2101.96|2101.96|2101.3|2101.3|0
1652186170000|2022-05-10 12:36:10|2101.71|2101.71|2101.58|2101.58|2101.71|2101.71|2101.58|2101.58|0
1652186180000|2022-05-10 12:36:20|2101.84|2101.84|2101.84|2101.84|2101.84|2101.84|2101.84|2101.84|0
1652186200000|2022-05-10 12:36:40|2101.96|2101.96|2102.02|2102.02|2102.02|2102.02|2101.96|2101.96|0
1652186210000|2022-05-10 12:36:50|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|0
1652186220000|2022-05-10 12:37:00|2101.55|2101.55|2102.2|2102.2|2102.2|2102.2|2101.55|2101.55|0
1652186230000|2022-05-10 12:37:10|2102.08|2102.08|2101.94|2101.94|2102.27|2102.27|2101.94|2101.94|0
1652186240000|2022-05-10 12:37:20|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|2101.98|0
1652186250000|2022-05-10 12:37:30|2102.11|2102.11|2101.96|2101.96|2102.11|2102.11|2101.89|2101.89|0
1652186280000|2022-05-10 12:38:00|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|0
1652186300000|2022-05-10 12:38:20|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|0
1652186310000|2022-05-10 12:38:30|2101.8|2101.8|2101.87|2101.87|2101.87|2101.87|2101.8|2101.8|0
1652186330000|2022-05-10 12:38:50|2101.8|2101.8|2101.8|2101.8|2101.8|2101.8|2101.8|2101.8|0
1652186340000|2022-05-10 12:39:00|2101.88|2101.88|2101.92|2101.92|2101.92|2101.92|2101.88|2101.88|0
1652186360000|2022-05-10 12:39:20|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|0
1652186370000|2022-05-10 12:39:30|2101.92|2101.92|2101.71|2101.71|2101.92|2101.92|2101.71|2101.71|0
1652186400000|2022-05-10 12:40:00|2101.83|2101.83|2101.89|2101.89|2101.89|2101.89|2101.83|2101.83|0
1652186420000|2022-05-10 12:40:20|2102.02|2102.02|2101.89|2101.89|2102.02|2102.02|2101.89|2101.89|0
1652186430000|2022-05-10 12:40:30|2102.05|2102.05|2102.05|2102.05|2102.05|2102.05|2102.05|2102.05|0
1652186440000|2022-05-10 12:40:40|2102.13|2102.13|2102.35|2102.35|2102.35|2102.35|2102.13|2102.13|0
1652186460000|2022-05-10 12:41:00|2102.46|2102.46|2103.38|2103.38|2103.38|2103.38|2102.46|2102.46|0
1652186480000|2022-05-10 12:41:20|2103.41|2103.41|2103.41|2103.41|2103.41|2103.41|2103.41|2103.41|0
1652186490000|2022-05-10 12:41:30|2103.27|2103.27|2103.33|2103.33|2103.33|2103.33|2103.27|2103.27|0
1652186500000|2022-05-10 12:41:40|2103.56|2103.56|2103.68|2103.68|2103.68|2103.68|2103.56|2103.56|0
1652186510000|2022-05-10 12:41:50|2103.75|2103.75|2103.93|2103.93|2103.93|2103.93|2103.75|2103.75|0
1652186520000|2022-05-10 12:42:00|2103.87|2103.87|2103.87|2103.87|2103.87|2103.87|2103.87|2103.87|0
1652186530000|2022-05-10 12:42:10|2103.93|2103.93|2103.93|2103.93|2103.93|2103.93|2103.93|2103.93|0
1652186540000|2022-05-10 12:42:20|2104.01|2104.01|2104.01|2104.01|2104.01|2104.01|2104.01|2104.01|0
1652186550000|2022-05-10 12:42:30|2104.24|2104.24|2104.24|2104.24|2104.24|2104.24|2104.24|2104.24|0
1652186570000|2022-05-10 12:42:50|2104.17|2104.17|2104.17|2104.17|2104.17|2104.17|2104.17|2104.17|0
1652186580000|2022-05-10 12:43:00|2104.09|2104.09|2103.47|2103.47|2104.09|2104.09|2103.47|2103.47|0
1652186590000|2022-05-10 12:43:10|2103.63|2103.63|2103.68|2103.68|2103.68|2103.68|2103.63|2103.63|0
1652186600000|2022-05-10 12:43:20|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|0
1652186610000|2022-05-10 12:43:30|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|0
1652186620000|2022-05-10 12:43:40|2103.44|2103.44|2103.44|2103.44|2103.44|2103.44|2103.44|2103.44|0
1652186630000|2022-05-10 12:43:50|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|0
1652186640000|2022-05-10 12:44:00|2103.46|2103.46|2103.19|2103.19|2103.46|2103.46|2103.19|2103.19|0
1652186650000|2022-05-10 12:44:10|2103.04|2103.04|2103.22|2103.22|2103.22|2103.22|2103.04|2103.04|0
1652186660000|2022-05-10 12:44:20|2103.16|2103.16|2102.9|2102.9|2103.16|2103.16|2102.9|2102.9|0
1652186670000|2022-05-10 12:44:30|2102.64|2102.64|2102.64|2102.64|2102.64|2102.64|2102.64|2102.64|0
1652186680000|2022-05-10 12:44:40|2102.72|2102.72|2102.72|2102.72|2102.72|2102.72|2102.72|2102.72|0
1652186690000|2022-05-10 12:44:50|2102.66|2102.66|2102.48|2102.48|2102.66|2102.66|2102.48|2102.48|0
1652186720000|2022-05-10 12:45:20|2102.66|2102.66|2102.86|2102.86|2102.86|2102.86|2102.66|2102.66|0
1652186730000|2022-05-10 12:45:30|2102.79|2102.79|2102.4|2102.4|2102.79|2102.79|2102.4|2102.4|0
1652186740000|2022-05-10 12:45:40|2102.47|2102.47|2102.75|2102.75|2102.75|2102.75|2102.47|2102.47|0
1652186750000|2022-05-10 12:45:50|2102.98|2102.98|2103.09|2103.09|2103.09|2103.09|2102.98|2102.98|0
1652186760000|2022-05-10 12:46:00|2103.3|2103.3|2103.37|2103.37|2103.37|2103.37|2103.23|2103.23|0
1652186770000|2022-05-10 12:46:10|2103.43|2103.43|2103.57|2103.57|2103.57|2103.57|2103.43|2103.43|0
1652186790000|2022-05-10 12:46:30|2103.41|2103.41|2103.41|2103.41|2103.41|2103.41|2103.41|2103.41|0
1652186830000|2022-05-10 12:47:10|2103.47|2103.47|2103.6|2103.6|2103.6|2103.6|2103.47|2103.47|0
1652186840000|2022-05-10 12:47:20|2103.72|2103.72|2104.03|2104.03|2104.09|2104.09|2103.72|2103.72|0
1652186850000|2022-05-10 12:47:30|2103.97|2103.97|2104.45|2104.45|2104.45|2104.45|2103.97|2103.97|0
1652186860000|2022-05-10 12:47:40|2104.33|2104.33|2104.33|2104.33|2104.33|2104.33|2104.33|2104.33|0
1652186870000|2022-05-10 12:47:50|2104.56|2104.56|2104.56|2104.56|2104.56|2104.56|2104.56|2104.56|0
1652186880000|2022-05-10 12:48:00|2104.72|2104.72|2104.72|2104.72|2104.72|2104.72|2104.72|2104.72|0
1652186890000|2022-05-10 12:48:10|2104.87|2104.87|2104.71|2104.71|2104.93|2104.93|2104.71|2104.71|0
1652186910000|2022-05-10 12:48:30|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|0
1652186950000|2022-05-10 12:49:10|2104.83|2104.83|2104.83|2104.83|2104.83|2104.83|2104.83|2104.83|0
1652186980000|2022-05-10 12:49:40|2105.01|2105.01|2104.93|2104.93|2105.01|2105.01|2104.93|2104.93|0
1652186990000|2022-05-10 12:49:50|2105.06|2105.06|2105.06|2105.06|2105.19|2105.19|2105.06|2105.06|0
1652187010000|2022-05-10 12:50:10|2104.9|2104.9|2104.9|2104.9|2104.9|2104.9|2104.9|2104.9|0
1652187020000|2022-05-10 12:50:20|2104.74|2104.74|2104.58|2104.58|2104.74|2104.74|2104.58|2104.58|0
1652187050000|2022-05-10 12:50:50|2104.71|2104.71|2104.71|2104.71|2104.71|2104.71|2104.71|2104.71|0
1652187060000|2022-05-10 12:51:00|2104.79|2104.79|2104.59|2104.59|2104.79|2104.79|2104.59|2104.59|0
1652187070000|2022-05-10 12:51:10|2104.72|2104.72|2104.58|2104.58|2104.72|2104.72|2104.58|2104.58|0
1652187080000|2022-05-10 12:51:20|2104.26|2104.26|2104.14|2104.14|2104.26|2104.26|2104.14|2104.14|0
1652187090000|2022-05-10 12:51:30|2104.22|2104.22|2104.53|2104.53|2104.73|2104.73|2104.22|2104.22|0
1652187100000|2022-05-10 12:51:40|2104.37|2104.37|2104.35|2104.35|2104.37|2104.37|2104.21|2104.21|0
1652187110000|2022-05-10 12:51:50|2104.22|2104.22|2103.88|2103.88|2104.22|2104.22|2103.88|2103.88|0
1652187120000|2022-05-10 12:52:00|2103.8|2103.8|2104.01|2104.01|2104.01|2104.01|2103.8|2103.8|0
1652187130000|2022-05-10 12:52:10|2103.88|2103.88|2104.08|2104.08|2104.08|2104.08|2103.88|2103.88|0
1652187140000|2022-05-10 12:52:20|2103.93|2103.93|2103.92|2103.92|2103.93|2103.93|2103.8|2103.8|0
1652187150000|2022-05-10 12:52:30|2103.79|2103.79|2103.79|2103.79|2103.79|2103.79|2103.79|2103.79|0
1652187160000|2022-05-10 12:52:40|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|0
1652187170000|2022-05-10 12:52:50|2103.79|2103.79|2103.77|2103.77|2103.79|2103.79|2103.69|2103.69|0
1652187180000|2022-05-10 12:53:00|2103.71|2103.71|2103.74|2103.74|2103.77|2103.77|2103.62|2103.62|0
1652187190000|2022-05-10 12:53:10|2103.67|2103.67|2103.59|2103.59|2103.67|2103.67|2103.59|2103.59|0
1652187200000|2022-05-10 12:53:20|2103.72|2103.72|2103.72|2103.72|2103.72|2103.72|2103.72|2103.72|0
1652187210000|2022-05-10 12:53:30|2103.77|2103.77|2103.9|2103.9|2103.9|2103.9|2103.77|2103.77|0
1652187220000|2022-05-10 12:53:40|2104.02|2104.02|2104.02|2104.02|2104.02|2104.02|2104.02|2104.02|0
1652187250000|2022-05-10 12:54:10|2104.25|2104.25|2104.38|2104.38|2104.53|2104.53|2104.25|2104.25|0
1652187260000|2022-05-10 12:54:20|2104.31|2104.31|2104.77|2104.77|2104.77|2104.77|2104.31|2104.31|0
1652187270000|2022-05-10 12:54:30|2104.9|2104.9|2104.67|2104.67|2104.9|2104.9|2104.67|2104.67|0
1652187280000|2022-05-10 12:54:40|2104.59|2104.59|2104.59|2104.59|2104.59|2104.59|2104.59|2104.59|0
1652187290000|2022-05-10 12:54:50|2104.72|2104.72|2104.72|2104.72|2104.72|2104.72|2104.72|2104.72|0
1652187320000|2022-05-10 12:55:20|2104.79|2104.79|2104.66|2104.66|2105.11|2105.11|2104.66|2104.66|0
1652187340000|2022-05-10 12:55:40|2104.43|2104.43|2104.3|2104.3|2104.43|2104.43|2104.3|2104.3|0
1652187350000|2022-05-10 12:55:50|2104.36|2104.36|2104.35|2104.35|2104.53|2104.53|2104.35|2104.35|0
1652187360000|2022-05-10 12:56:00|2104.41|2104.41|2103.7|2103.7|2104.41|2104.41|2103.7|2103.7|0
1652187380000|2022-05-10 12:56:20|2103.78|2103.78|2103.78|2103.78|2103.78|2103.78|2103.78|2103.78|0
1652187390000|2022-05-10 12:56:30|2103.65|2103.65|2103.52|2103.52|2103.65|2103.65|2103.52|2103.52|0
1652187400000|2022-05-10 12:56:40|2103.31|2103.31|2103.31|2103.31|2103.31|2103.31|2103.31|2103.31|0
1652187410000|2022-05-10 12:56:50|2103.37|2103.37|2103.44|2103.44|2103.44|2103.44|2103.37|2103.37|0
1652187430000|2022-05-10 12:57:10|2103.6|2103.6|2103.53|2103.53|2103.6|2103.6|2103.53|2103.53|0
1652187450000|2022-05-10 12:57:30|2103.59|2103.59|2103.4|2103.4|2103.72|2103.72|2103.4|2103.4|0
1652187460000|2022-05-10 12:57:40|2103.62|2103.62|2103.62|2103.62|2103.62|2103.62|2103.62|2103.62|0
1652187470000|2022-05-10 12:57:50|2103.54|2103.54|2103.72|2103.72|2103.8|2103.8|2103.54|2103.54|0
1652187480000|2022-05-10 12:58:00|2103.8|2103.8|2103.76|2103.76|2103.8|2103.8|2103.76|2103.76|0
1652187490000|2022-05-10 12:58:10|2103.82|2103.82|2103.94|2103.94|2103.94|2103.94|2103.82|2103.82|0
1652187500000|2022-05-10 12:58:20|2104.09|2104.09|2104.09|2104.09|2104.09|2104.09|2104.09|2104.09|0
1652187510000|2022-05-10 12:58:30|2103.98|2103.98|2104.89|2104.89|2104.89|2104.89|2103.98|2103.98|0
1652187520000|2022-05-10 12:58:40|2105.21|2105.21|2105.21|2105.21|2105.21|2105.21|2105.21|2105.21|0
1652187530000|2022-05-10 12:58:50|2105.35|2105.35|2105.35|2105.35|2105.35|2105.35|2105.35|2105.35|0
1652187540000|2022-05-10 12:59:00|2105.28|2105.28|2105.21|2105.21|2105.28|2105.28|2105.21|2105.21|0
1652187550000|2022-05-10 12:59:10|2105.18|2105.18|2105.18|2105.18|2105.18|2105.18|2105.18|2105.18|0
1652187560000|2022-05-10 12:59:20|2105.08|2105.08|2104.91|2104.91|2105.08|2105.08|2104.91|2104.91|0
1652187570000|2022-05-10 12:59:30|2104.65|2104.65|2104.65|2104.65|2104.65|2104.65|2104.65|2104.65|0
1652187590000|2022-05-10 12:59:50|2104.57|2104.57|2104.57|2104.57|2104.57|2104.57|2104.57|2104.57|0
1652187610000|2022-05-10 13:00:10|2104.52|2104.52|2104.68|2104.68|2104.68|2104.68|2104.52|2104.52|0
1652187630000|2022-05-10 13:00:30|2104.6|2104.6|2104.83|2104.83|2104.83|2104.83|2104.6|2104.6|0
1652187640000|2022-05-10 13:00:40|2104.91|2104.91|2104.84|2104.84|2104.91|2104.91|2104.84|2104.84|0
1652187650000|2022-05-10 13:00:50|2104.69|2104.69|2104.69|2104.69|2104.69|2104.69|2104.69|2104.69|0
1652187660000|2022-05-10 13:01:00|2104.82|2104.82|2104.82|2104.82|2104.82|2104.82|2104.82|2104.82|0
1652187680000|2022-05-10 13:01:20|2104.67|2104.67|2104.67|2104.67|2104.67|2104.67|2104.67|2104.67|0
1652187690000|2022-05-10 13:01:30|2104.61|2104.61|2104.68|2104.68|2104.68|2104.68|2104.61|2104.61|0
1652187700000|2022-05-10 13:01:40|2104.76|2104.76|2104.76|2104.76|2104.76|2104.76|2104.6|2104.6|0
1652187710000|2022-05-10 13:01:50|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|0
1652187720000|2022-05-10 13:02:00|2104.97|2104.97|2105.08|2105.08|2105.08|2105.08|2104.97|2104.97|0
1652187730000|2022-05-10 13:02:10|2105.2|2105.2|2105.61|2105.61|2105.68|2105.68|2105.2|2105.2|0
1652187740000|2022-05-10 13:02:20|2105.48|2105.48|2104.98|2104.98|2105.48|2105.48|2104.98|2104.98|0
1652187750000|2022-05-10 13:02:30|2104.92|2104.92|2104.85|2104.85|2104.92|2104.92|2104.85|2104.85|0
1652187760000|2022-05-10 13:02:40|2104.98|2104.98|2105.05|2105.05|2105.05|2105.05|2104.98|2104.98|0
1652187770000|2022-05-10 13:02:50|2104.92|2104.92|2104.76|2104.76|2104.92|2104.92|2104.76|2104.76|0
1652187790000|2022-05-10 13:03:10|2104.88|2104.88|2104.88|2104.88|2104.88|2104.88|2104.88|2104.88|0
1652187800000|2022-05-10 13:03:20|2104.81|2104.81|2104.81|2104.81|2104.81|2104.81|2104.81|2104.81|0
1652187810000|2022-05-10 13:03:30|2104.69|2104.69|2104.73|2104.73|2104.73|2104.73|2104.69|2104.69|0
1652187820000|2022-05-10 13:03:40|2104.86|2104.86|2104.86|2104.86|2104.86|2104.86|2104.86|2104.86|0
1652187830000|2022-05-10 13:03:50|2104.99|2104.99|2104.99|2104.99|2104.99|2104.99|2104.99|2104.99|0
1652187840000|2022-05-10 13:04:00|2105.07|2105.07|2104.99|2104.99|2105.11|2105.11|2104.99|2104.99|0
1652187850000|2022-05-10 13:04:10|2105.07|2105.07|2105.07|2105.07|2105.07|2105.07|2105.07|2105.07|0
1652187860000|2022-05-10 13:04:20|2104.99|2104.99|2105.19|2105.19|2105.19|2105.19|2104.99|2104.99|0
1652187870000|2022-05-10 13:04:30|2105.22|2105.22|2105.22|2105.22|2105.22|2105.22|2105.22|2105.22|0
1652187880000|2022-05-10 13:04:40|2105.28|2105.28|2105.21|2105.21|2105.28|2105.28|2105.21|2105.21|0
1652187890000|2022-05-10 13:04:50|2105.28|2105.28|2105.13|2105.13|2105.28|2105.28|2105.13|2105.13|0
1652187900000|2022-05-10 13:05:00|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|0
1652187930000|2022-05-10 13:05:30|2105.27|2105.27|2105.5|2105.5|2105.5|2105.5|2105.27|2105.27|0
1652187940000|2022-05-10 13:05:40|2105.58|2105.58|2105.73|2105.73|2105.73|2105.73|2105.58|2105.58|0
1652187950000|2022-05-10 13:05:50|2105.89|2105.89|2105.73|2105.73|2105.89|2105.89|2105.73|2105.73|0
1652187960000|2022-05-10 13:06:00|2105.61|2105.61|2105.69|2105.69|2105.69|2105.69|2105.61|2105.61|0
1652187980000|2022-05-10 13:06:20|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|0
1652188000000|2022-05-10 13:06:40|2105.84|2105.84|2105.84|2105.84|2105.84|2105.84|2105.84|2105.84|0
1652188010000|2022-05-10 13:06:50|2105.72|2105.72|2106.06|2106.06|2106.06|2106.06|2105.59|2105.59|0
1652188020000|2022-05-10 13:07:00|2105.9|2105.9|2105.9|2105.9|2105.9|2105.9|2105.9|2105.9|0
1652188030000|2022-05-10 13:07:10|2106.03|2106.03|2106.18|2106.18|2106.18|2106.18|2106.03|2106.03|0
1652188040000|2022-05-10 13:07:20|2106.25|2106.25|2106.32|2106.32|2106.32|2106.32|2106.25|2106.25|0
1652188050000|2022-05-10 13:07:30|2106.25|2106.25|2106.25|2106.25|2106.25|2106.25|2106.25|2106.25|0
1652188060000|2022-05-10 13:07:40|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|0
1652188070000|2022-05-10 13:07:50|2106.28|2106.28|2106.28|2106.28|2106.28|2106.28|2106.28|2106.28|0
1652188080000|2022-05-10 13:08:00|2106.33|2106.33|2106.5|2106.5|2106.5|2106.5|2106.33|2106.33|0
1652188090000|2022-05-10 13:08:10|2106.66|2106.66|2106.92|2106.92|2106.92|2106.92|2106.66|2106.66|0
1652188100000|2022-05-10 13:08:20|2106.85|2106.85|2106.8|2106.8|2106.85|2106.85|2106.67|2106.67|0
1652188110000|2022-05-10 13:08:30|2106.64|2106.64|2106.64|2106.64|2106.64|2106.64|2106.64|2106.64|0
1652188120000|2022-05-10 13:08:40|2106.51|2106.51|2106.51|2106.51|2106.51|2106.51|2106.51|2106.51|0
1652188140000|2022-05-10 13:09:00|2106.28|2106.28|2106.55|2106.55|2106.55|2106.55|2106.16|2106.16|0
1652188150000|2022-05-10 13:09:10|2106.62|2106.62|2106.56|2106.56|2106.62|2106.62|2106.56|2106.56|0
1652188170000|2022-05-10 13:09:30|2106.48|2106.48|2106.76|2106.76|2106.76|2106.76|2106.48|2106.48|0
1652188180000|2022-05-10 13:09:40|2106.83|2106.83|2106.83|2106.83|2106.83|2106.83|2106.83|2106.83|0
1652188190000|2022-05-10 13:09:50|2106.77|2106.77|2106.92|2106.92|2106.92|2106.92|2106.77|2106.77|0
1652188200000|2022-05-10 13:10:00|2107.05|2107.05|2107.19|2107.19|2107.33|2107.33|2107.05|2107.05|0
1652188210000|2022-05-10 13:10:10|2107.35|2107.35|2107.51|2107.51|2107.51|2107.51|2107.35|2107.35|0
1652188240000|2022-05-10 13:10:40|2107.66|2107.66|2107.66|2107.66|2107.66|2107.66|2107.66|2107.66|0
1652188250000|2022-05-10 13:10:50|2107.59|2107.59|2107.33|2107.33|2107.82|2107.82|2107.31|2107.31|0
1652188260000|2022-05-10 13:11:00|2107.27|2107.27|2107.2|2107.2|2107.27|2107.27|2107.2|2107.2|0
1652188270000|2022-05-10 13:11:10|2107.12|2107.12|2106.7|2106.7|2107.12|2107.12|2106.7|2106.7|0
1652188280000|2022-05-10 13:11:20|2106.64|2106.64|2106.61|2106.61|2106.66|2106.66|2106.53|2106.53|0
1652188310000|2022-05-10 13:11:50|2106.54|2106.54|2106.47|2106.47|2106.54|2106.54|2106.47|2106.47|0
1652188330000|2022-05-10 13:12:10|2105.99|2105.99|2106.15|2106.15|2106.15|2106.15|2105.99|2105.99|0
1652188340000|2022-05-10 13:12:20|2106|2106|2105.93|2105.93|2106|2106|2105.93|2105.93|0
1652188370000|2022-05-10 13:12:50|2105.87|2105.87|2106.09|2106.09|2106.09|2106.09|2105.87|2105.87|0
1652188380000|2022-05-10 13:13:00|2106.03|2106.03|2105.79|2105.79|2106.03|2106.03|2105.79|2105.79|0
1652188390000|2022-05-10 13:13:10|2105.53|2105.53|2105.53|2105.53|2105.53|2105.53|2105.53|2105.53|0
1652188420000|2022-05-10 13:13:40|2105.66|2105.66|2105.62|2105.62|2105.66|2105.66|2105.62|2105.62|0
1652188440000|2022-05-10 13:14:00|2105.83|2105.83|2106.24|2106.24|2106.24|2106.24|2105.83|2105.83|0
1652188450000|2022-05-10 13:14:10|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|0
1652188460000|2022-05-10 13:14:20|2106.48|2106.48|2106.68|2106.68|2106.68|2106.68|2106.48|2106.48|0
1652188480000|2022-05-10 13:14:40|2106.72|2106.72|2106.72|2106.72|2106.72|2106.72|2106.72|2106.72|0
1652188490000|2022-05-10 13:14:50|2106.79|2106.79|2106.79|2106.79|2106.79|2106.79|2106.79|2106.79|0
1652188500000|2022-05-10 13:15:00|2106.75|2106.75|2106.89|2106.89|2106.89|2106.89|2106.75|2106.75|0
1652188510000|2022-05-10 13:15:10|2106.97|2106.97|2106.97|2106.97|2106.97|2106.97|2106.97|2106.97|0
1652188520000|2022-05-10 13:15:20|2107.28|2107.28|2107.57|2107.57|2107.57|2107.57|2107.28|2107.28|0
1652188530000|2022-05-10 13:15:30|2107.89|2107.89|2107.73|2107.73|2107.89|2107.89|2107.73|2107.73|0
1652188540000|2022-05-10 13:15:40|2107.69|2107.69|2107.69|2107.69|2107.69|2107.69|2107.69|2107.69|0
1652188550000|2022-05-10 13:15:50|2108.17|2108.17|2108.22|2108.22|2108.35|2108.35|2108.09|2108.09|0
1652188560000|2022-05-10 13:16:00|2108.33|2108.33|2108.71|2108.71|2108.77|2108.77|2108.28|2108.28|0
1652188570000|2022-05-10 13:16:10|2108.75|2108.75|2108.98|2108.98|2108.98|2108.98|2108.68|2108.68|0
1652188580000|2022-05-10 13:16:20|2109.02|2109.02|2109.43|2109.43|2109.5|2109.5|2109.02|2109.02|0
1652188590000|2022-05-10 13:16:30|2109.46|2109.46|2109.9|2109.9|2109.9|2109.9|2109.46|2109.46|0
1652188600000|2022-05-10 13:16:40|2109.96|2109.96|2110.12|2110.12|2110.12|2110.12|2109.96|2109.96|0
1652188610000|2022-05-10 13:16:50|2109.94|2109.94|2109.69|2109.69|2109.94|2109.94|2109.56|2109.56|0
1652188630000|2022-05-10 13:17:10|2109.9|2109.9|2109.94|2109.94|2109.94|2109.94|2109.84|2109.84|0
1652188650000|2022-05-10 13:17:30|2109.98|2109.98|2110.02|2110.02|2110.02|2110.02|2109.98|2109.98|0
1652188660000|2022-05-10 13:17:40|2109.94|2109.94|2109.91|2109.91|2109.94|2109.94|2109.91|2109.91|0
1652188670000|2022-05-10 13:17:50|2109.98|2109.98|2110.02|2110.02|2110.02|2110.02|2109.98|2109.98|0
1652188680000|2022-05-10 13:18:00|2109.98|2109.98|2110.09|2110.09|2110.24|2110.24|2109.98|2109.98|0
1652188690000|2022-05-10 13:18:10|2109.96|2109.96|2110.07|2110.07|2110.47|2110.47|2109.96|2109.96|0
1652188700000|2022-05-10 13:18:20|2109.94|2109.94|2110.06|2110.06|2110.06|2110.06|2109.67|2109.67|0
1652188710000|2022-05-10 13:18:30|2109.8|2109.8|2109.8|2109.8|2109.8|2109.8|2109.8|2109.8|0
1652188720000|2022-05-10 13:18:40|2109.74|2109.74|2109.83|2109.83|2109.83|2109.83|2109.67|2109.67|0
1652188750000|2022-05-10 13:19:10|2109.96|2109.96|2109.96|2109.96|2109.96|2109.96|2109.96|2109.96|0
1652188760000|2022-05-10 13:19:20|2109.84|2109.84|2109.84|2109.84|2109.84|2109.84|2109.84|2109.84|0
1652188780000|2022-05-10 13:19:40|2109.76|2109.76|2109.76|2109.76|2109.76|2109.76|2109.76|2109.76|0
1652188790000|2022-05-10 13:19:50|2109.84|2109.84|2109.81|2109.81|2110.12|2110.12|2109.81|2109.81|0
1652188800000|2022-05-10 13:20:00|2109.84|2109.84|2109.84|2109.84|2109.84|2109.84|2109.84|2109.84|0
1652188810000|2022-05-10 13:20:10|2109.69|2109.69|2109.61|2109.61|2109.69|2109.69|2109.61|2109.61|0
1652188830000|2022-05-10 13:20:30|2109.55|2109.55|2109.63|2109.63|2109.63|2109.63|2109.55|2109.55|0
1652188840000|2022-05-10 13:20:40|2109.76|2109.76|2110.02|2110.02|2110.02|2110.02|2109.76|2109.76|0
1652188850000|2022-05-10 13:20:50|2110.17|2110.17|2110.17|2110.17|2110.17|2110.17|2110.17|2110.17|0
1652188860000|2022-05-10 13:21:00|2110.23|2110.23|2110.32|2110.32|2110.32|2110.32|2110.19|2110.19|0
1652188880000|2022-05-10 13:21:20|2110.37|2110.37|2110.49|2110.49|2110.49|2110.49|2110.37|2110.37|0
1652188900000|2022-05-10 13:21:40|2110.62|2110.62|2110.55|2110.55|2110.62|2110.62|2110.55|2110.55|0
1652188910000|2022-05-10 13:21:50|2110.42|2110.42|2110.42|2110.42|2110.42|2110.42|2110.42|2110.42|0
1652188940000|2022-05-10 13:22:20|2110.68|2110.68|2110.81|2110.81|2110.81|2110.81|2110.68|2110.68|0
1652188950000|2022-05-10 13:22:30|2110.87|2110.87|2111.11|2111.11|2111.11|2111.11|2110.87|2110.87|0
1652188960000|2022-05-10 13:22:40|2111.27|2111.27|2111.9|2111.9|2111.93|2111.93|2111.27|2111.27|0
1652188970000|2022-05-10 13:22:50|2112.05|2112.05|2112.52|2112.52|2112.52|2112.52|2112.05|2112.05|0
1652188980000|2022-05-10 13:23:00|2112.6|2112.6|2112.6|2112.6|2112.6|2112.6|2112.6|2112.6|0
1652189010000|2022-05-10 13:23:30|2112.67|2112.67|2112.67|2112.67|2112.67|2112.67|2112.67|2112.67|0
1652189030000|2022-05-10 13:23:50|2112.76|2112.76|2112.52|2112.52|2112.76|2112.76|2112.52|2112.52|0
1652189050000|2022-05-10 13:24:10|2112.36|2112.36|2112.36|2112.36|2112.36|2112.36|2112.36|2112.36|0
1652189060000|2022-05-10 13:24:20|2112.18|2112.18|2112.18|2112.18|2112.18|2112.18|2112.1|2112.1|0
1652189070000|2022-05-10 13:24:30|2112.14|2112.14|2111.88|2111.88|2112.14|2112.14|2111.88|2111.88|0
1652189090000|2022-05-10 13:24:50|2111.8|2111.8|2111.68|2111.68|2111.8|2111.8|2111.68|2111.68|0
1652189100000|2022-05-10 13:25:00|2111.84|2111.84|2111.84|2111.84|2111.84|2111.84|2111.84|2111.84|0
1652189110000|2022-05-10 13:25:10|2111.9|2111.9|2111.84|2111.84|2111.9|2111.9|2111.84|2111.84|0
1652189130000|2022-05-10 13:25:30|2111.72|2111.72|2110.95|2110.95|2111.72|2111.72|2110.95|2110.95|0
1652189140000|2022-05-10 13:25:40|2111.02|2111.02|2111.02|2111.02|2111.02|2111.02|2111.02|2111.02|0
1652189160000|2022-05-10 13:26:00|2110.76|2110.76|2110.76|2110.76|2110.76|2110.76|2110.76|2110.76|0
1652189180000|2022-05-10 13:26:20|2110.64|2110.64|2110.6|2110.6|2110.64|2110.64|2110.48|2110.48|0
1652189190000|2022-05-10 13:26:30|2110.64|2110.64|2110.6|2110.6|2110.64|2110.64|2110.56|2110.56|0
1652189200000|2022-05-10 13:26:40|2110.44|2110.44|2110.38|2110.38|2110.44|2110.44|2110.38|2110.38|0
1652189210000|2022-05-10 13:26:50|2110.25|2110.25|2110.25|2110.25|2110.25|2110.25|2110.25|2110.25|0
1652189220000|2022-05-10 13:27:00|2110.1|2110.1|2109.92|2109.92|2110.1|2110.1|2109.81|2109.81|0
1652189230000|2022-05-10 13:27:10|2109.85|2109.85|2109.85|2109.85|2109.85|2109.85|2109.85|2109.85|0
1652189240000|2022-05-10 13:27:20|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|0
1652189250000|2022-05-10 13:27:30|2110.23|2110.23|2110.23|2110.23|2110.23|2110.23|2110.23|2110.23|0
1652189280000|2022-05-10 13:28:00|2110.1|2110.1|2110.03|2110.03|2110.1|2110.1|2109.62|2109.62|0
1652189290000|2022-05-10 13:28:10|2110.15|2110.15|2110.38|2110.38|2110.38|2110.38|2110.09|2110.09|0
1652189300000|2022-05-10 13:28:20|2110.2|2110.2|2110.2|2110.2|2110.2|2110.2|2110.2|2110.2|0
1652189310000|2022-05-10 13:28:30|2110.28|2110.28|2110.42|2110.42|2110.42|2110.42|2110.28|2110.28|0
1652189330000|2022-05-10 13:28:50|2110.36|2110.36|2110.36|2110.36|2110.36|2110.36|2110.36|2110.36|0
1652189340000|2022-05-10 13:29:00|2110.42|2110.42|2110.49|2110.49|2110.49|2110.49|2110.36|2110.36|0
1652189350000|2022-05-10 13:29:10|2110.53|2110.53|2111.08|2111.08|2111.08|2111.08|2110.53|2110.53|0
1652189360000|2022-05-10 13:29:20|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|0
1652189370000|2022-05-10 13:29:30|2111.05|2111.05|2111.21|2111.21|2111.21|2111.21|2111.05|2111.05|0
1652189390000|2022-05-10 13:29:50|2111.34|2111.34|2111.57|2111.57|2111.57|2111.57|2111.34|2111.34|0
1652189400000|2022-05-10 13:30:00|2111.5|2111.5|2111.53|2111.53|2111.63|2111.63|2111.37|2111.37|0
1652189410000|2022-05-10 13:30:10|2111.66|2111.66|2112.91|2112.91|2112.91|2112.91|2111.66|2111.66|0
1652189420000|2022-05-10 13:30:20|2112.98|2112.98|2112.9|2112.9|2113.04|2113.04|2112.9|2112.9|0
1652189430000|2022-05-10 13:30:30|2112.77|2112.77|2112.69|2112.69|2112.77|2112.77|2112.69|2112.69|0
1652189440000|2022-05-10 13:30:40|2112.87|2112.87|2112.68|2112.68|2112.87|2112.87|2112.68|2112.68|0
1652189450000|2022-05-10 13:30:50|2112.62|2112.62|2112.71|2112.71|2112.71|2112.71|2112.62|2112.62|0
1652189460000|2022-05-10 13:31:00|2112.77|2112.77|2112.83|2112.83|2112.83|2112.83|2112.77|2112.77|0
1652189470000|2022-05-10 13:31:10|2112.7|2112.7|2112.22|2112.22|2112.7|2112.7|2112.22|2112.22|0
1652189480000|2022-05-10 13:31:20|2112.41|2112.41|2112.66|2112.66|2112.66|2112.66|2112.41|2112.41|0
1652189490000|2022-05-10 13:31:30|2112.73|2112.73|2112.89|2112.89|2112.96|2112.96|2112.73|2112.73|0
1652189500000|2022-05-10 13:31:40|2112.75|2112.75|2112.81|2112.81|2112.81|2112.81|2112.75|2112.75|0
1652189510000|2022-05-10 13:31:50|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|0
1652189520000|2022-05-10 13:32:00|2113.32|2113.32|2113.27|2113.27|2113.32|2113.32|2113.14|2113.14|0
1652189540000|2022-05-10 13:32:20|2113.21|2113.21|2112.48|2112.48|2113.21|2113.21|2112.35|2112.35|0
1652189550000|2022-05-10 13:32:30|2112.42|2112.42|2111.84|2111.84|2112.42|2112.42|2111.84|2111.84|0
1652189560000|2022-05-10 13:32:40|2111.8|2111.8|2110.69|2110.69|2111.8|2111.8|2110.69|2110.69|0
1652189570000|2022-05-10 13:32:50|2110.57|2110.57|2111.01|2111.01|2111.01|2111.01|2110.57|2110.57|0
1652189580000|2022-05-10 13:33:00|2111.17|2111.17|2111.22|2111.22|2111.22|2111.22|2111.17|2111.17|0
1652189590000|2022-05-10 13:33:10|2111.15|2111.15|2110.91|2110.91|2111.15|2111.15|2110.91|2110.91|0
1652189600000|2022-05-10 13:33:20|2110.75|2110.75|2110.67|2110.67|2110.91|2110.91|2110.59|2110.59|0
1652189610000|2022-05-10 13:33:30|2110.6|2110.6|2109.95|2109.95|2110.6|2110.6|2109.82|2109.82|0
1652189620000|2022-05-10 13:33:40|2109.69|2109.69|2109.73|2109.73|2109.73|2109.73|2109.66|2109.66|0
1652189630000|2022-05-10 13:33:50|2109.8|2109.8|2109.98|2109.98|2110.06|2110.06|2109.8|2109.8|0
1652189640000|2022-05-10 13:34:00|2109.85|2109.85|2109.91|2109.91|2109.91|2109.91|2109.85|2109.85|0
1652189650000|2022-05-10 13:34:10|2109.68|2109.68|2109.2|2109.2|2109.68|2109.68|2109.2|2109.2|0
1652189660000|2022-05-10 13:34:20|2109.32|2109.32|2109.32|2109.32|2109.32|2109.32|2109.32|2109.32|0
1652189670000|2022-05-10 13:34:30|2109.38|2109.38|2109.25|2109.25|2109.51|2109.51|2109.25|2109.25|0
1652189680000|2022-05-10 13:34:40|2109.12|2109.12|2108.93|2108.93|2109.12|2109.12|2108.93|2108.93|0
1652189700000|2022-05-10 13:35:00|2108.86|2108.86|2108.8|2108.8|2108.92|2108.92|2108.73|2108.73|0
1652189710000|2022-05-10 13:35:10|2108.57|2108.57|2108.57|2108.57|2108.57|2108.57|2108.57|2108.57|0
1652189720000|2022-05-10 13:35:20|2108.95|2108.95|2108.65|2108.65|2108.95|2108.95|2108.62|2108.62|0
1652189730000|2022-05-10 13:35:30|2108.53|2108.53|2108.37|2108.37|2108.53|2108.53|2108.26|2108.26|0
1652189740000|2022-05-10 13:35:40|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|0
1652189750000|2022-05-10 13:35:50|2108.44|2108.44|2108.59|2108.59|2108.59|2108.59|2108.44|2108.44|0
1652189760000|2022-05-10 13:36:00|2108.64|2108.64|2108.52|2108.52|2108.64|2108.64|2108.49|2108.49|0
1652189770000|2022-05-10 13:36:10|2108.49|2108.49|2108.06|2108.06|2108.49|2108.49|2107.93|2107.93|0
1652189780000|2022-05-10 13:36:20|2108|2108|2107.74|2107.74|2108|2108|2107.74|2107.74|0
1652189790000|2022-05-10 13:36:30|2107.66|2107.66|2107.46|2107.46|2107.66|2107.66|2107.28|2107.28|0
1652189800000|2022-05-10 13:36:40|2107.72|2107.72|2107.72|2107.72|2107.72|2107.72|2107.72|2107.72|0
1652189810000|2022-05-10 13:36:50|2107.79|2107.79|2107.86|2107.86|2107.86|2107.86|2107.79|2107.79|0
1652189820000|2022-05-10 13:37:00|2108.18|2108.18|2108.02|2108.02|2108.18|2108.18|2108.02|2108.02|0
1652189830000|2022-05-10 13:37:10|2108.15|2108.15|2107.89|2107.89|2108.15|2108.15|2107.89|2107.89|0
1652189840000|2022-05-10 13:37:20|2107.97|2107.97|2107.97|2107.97|2107.97|2107.97|2107.97|2107.97|0
1652189850000|2022-05-10 13:37:30|2107.84|2107.84|2107.84|2107.84|2107.84|2107.84|2107.84|2107.84|0
1652189860000|2022-05-10 13:37:40|2107.37|2107.37|2107.31|2107.31|2107.37|2107.37|2107.31|2107.31|0
1652189870000|2022-05-10 13:37:50|2107.06|2107.06|2106.82|2106.82|2107.06|2107.06|2106.82|2106.82|0
1652189880000|2022-05-10 13:38:00|2106.75|2106.75|2106.61|2106.61|2106.75|2106.75|2106.61|2106.61|0
1652189890000|2022-05-10 13:38:10|2106.58|2106.58|2106.46|2106.46|2106.58|2106.58|2106.35|2106.35|0
1652189900000|2022-05-10 13:38:20|2106.39|2106.39|2106.31|2106.31|2106.39|2106.39|2106.31|2106.31|0
1652189910000|2022-05-10 13:38:30|2106.37|2106.37|2106.36|2106.36|2106.37|2106.37|2106.21|2106.21|0
1652189920000|2022-05-10 13:38:40|2106.43|2106.43|2106.55|2106.55|2106.55|2106.55|2106.43|2106.43|0
1652189930000|2022-05-10 13:38:50|2106.67|2106.67|2106.45|2106.45|2106.67|2106.67|2106.45|2106.45|0
1652189940000|2022-05-10 13:39:00|2106.33|2106.33|2106.38|2106.38|2106.39|2106.39|2106.25|2106.25|0
1652189950000|2022-05-10 13:39:10|2106.25|2106.25|2106.19|2106.19|2106.25|2106.25|2106.19|2106.19|0
1652189960000|2022-05-10 13:39:20|2106.12|2106.12|2105.87|2105.87|2106.12|2106.12|2105.87|2105.87|0
1652189980000|2022-05-10 13:39:40|2105.95|2105.95|2105.74|2105.74|2105.95|2105.95|2105.68|2105.68|0
1652189990000|2022-05-10 13:39:50|2105.61|2105.61|2105.33|2105.33|2105.61|2105.61|2105.17|2105.17|0
1652190000000|2022-05-10 13:40:00|2105.39|2105.39|2105.4|2105.4|2105.46|2105.46|2105.39|2105.39|0
1652190010000|2022-05-10 13:40:10|2105.24|2105.24|2104.72|2104.72|2105.24|2105.24|2104.68|2104.68|0
1652190020000|2022-05-10 13:40:20|2104.67|2104.67|2104.68|2104.68|2104.74|2104.74|2104.67|2104.67|0
1652190030000|2022-05-10 13:40:30|2104.75|2104.75|2104.25|2104.25|2104.75|2104.75|2104.25|2104.25|0
1652190040000|2022-05-10 13:40:40|2104.09|2104.09|2104.12|2104.12|2104.17|2104.17|2103.99|2103.99|0
1652190050000|2022-05-10 13:40:50|2104.06|2104.06|2103.93|2103.93|2104.06|2104.06|2103.93|2103.93|0
1652190060000|2022-05-10 13:41:00|2103.82|2103.82|2103.09|2103.09|2103.82|2103.82|2102.99|2102.99|0
1652190070000|2022-05-10 13:41:10|2102.99|2102.99|2103.05|2103.05|2103.05|2103.05|2102.99|2102.99|0
1652190080000|2022-05-10 13:41:20|2103.21|2103.21|2103.21|2103.21|2103.21|2103.21|2103.21|2103.21|0
1652190090000|2022-05-10 13:41:30|2103.28|2103.28|2103.02|2103.02|2103.28|2103.28|2103.02|2103.02|0
1652190100000|2022-05-10 13:41:40|2102.89|2102.89|2102.6|2102.6|2102.89|2102.89|2102.6|2102.6|0
1652190110000|2022-05-10 13:41:50|2102.44|2102.44|2102.44|2102.44|2102.44|2102.44|2102.44|2102.44|0
1652190120000|2022-05-10 13:42:00|2102.48|2102.48|2102.69|2102.69|2102.69|2102.69|2102.48|2102.48|0
1652190130000|2022-05-10 13:42:10|2102.3|2102.3|2102.34|2102.34|2102.43|2102.43|2102.09|2102.09|0
1652190140000|2022-05-10 13:42:20|2102.42|2102.42|2102.42|2102.42|2102.42|2102.42|2102.42|2102.42|0
1652190150000|2022-05-10 13:42:30|2102.23|2102.23|2103.04|2103.04|2103.04|2103.04|2102.23|2102.23|0
1652190160000|2022-05-10 13:42:40|2103.2|2103.2|2103.2|2103.2|2103.2|2103.2|2103.2|2103.2|0
1652190190000|2022-05-10 13:43:10|2103.32|2103.32|2103.32|2103.32|2103.32|2103.32|2103.32|2103.32|0
1652190200000|2022-05-10 13:43:20|2103.1|2103.1|2103.01|2103.01|2103.13|2103.13|2103.01|2103.01|0
1652190210000|2022-05-10 13:43:30|2102.93|2102.93|2102.93|2102.93|2102.93|2102.93|2102.93|2102.93|0
1652190220000|2022-05-10 13:43:40|2102.76|2102.76|2102.45|2102.45|2102.76|2102.76|2102.45|2102.45|0
1652190230000|2022-05-10 13:43:50|2102.38|2102.38|2101.94|2101.94|2102.38|2102.38|2101.94|2101.94|0
1652190240000|2022-05-10 13:44:00|2102.02|2102.02|2101.95|2101.95|2102.02|2102.02|2101.95|2101.95|0
1652190250000|2022-05-10 13:44:10|2101.79|2101.79|2101.61|2101.61|2101.89|2101.89|2101.61|2101.61|0
1652190260000|2022-05-10 13:44:20|2101.74|2101.74|2101.62|2101.62|2101.74|2101.74|2101.62|2101.62|0
1652190270000|2022-05-10 13:44:30|2101.57|2101.57|2101.45|2101.45|2101.6|2101.6|2101.45|2101.45|0
1652190280000|2022-05-10 13:44:40|2101.52|2101.52|2101.36|2101.36|2101.52|2101.52|2101.36|2101.36|0
1652190290000|2022-05-10 13:44:50|2101.29|2101.29|2101.35|2101.35|2101.35|2101.35|2101.29|2101.29|0
1652190300000|2022-05-10 13:45:00|2101.23|2101.23|2099.46|2099.46|2101.23|2101.23|2099.46|2099.46|0
1652190310000|2022-05-10 13:45:10|2099.4|2099.4|2098.8|2098.8|2099.4|2099.4|2098.8|2098.8|0
1652190320000|2022-05-10 13:45:20|2098.68|2098.68|2099.11|2099.11|2099.23|2099.23|2098.68|2098.68|0
1652190340000|2022-05-10 13:45:40|2099.19|2099.19|2099.11|2099.11|2099.19|2099.19|2099.11|2099.11|0
1652190350000|2022-05-10 13:45:50|2098.99|2098.99|2099.54|2099.54|2099.54|2099.54|2098.99|2098.99|0
1652190360000|2022-05-10 13:46:00|2099.61|2099.61|2099.47|2099.47|2099.61|2099.61|2099.47|2099.47|0
1652190370000|2022-05-10 13:46:10|2099.58|2099.58|2099.51|2099.51|2099.58|2099.58|2099.51|2099.51|0
1652190390000|2022-05-10 13:46:30|2099.36|2099.36|2099.33|2099.33|2099.36|2099.36|2099.33|2099.33|0
1652190400000|2022-05-10 13:46:40|2099.4|2099.4|2099.28|2099.28|2099.4|2099.4|2099.28|2099.28|0
1652190410000|2022-05-10 13:46:50|2099.04|2099.04|2101.15|2101.15|2101.15|2101.15|2099.04|2099.04|0
1652190420000|2022-05-10 13:47:00|2101.47|2101.47|2102.48|2102.48|2102.48|2102.48|2101.47|2101.47|0
1652190430000|2022-05-10 13:47:10|2102.8|2102.8|2102.96|2102.96|2102.96|2102.96|2102.64|2102.64|0
1652190440000|2022-05-10 13:47:20|2103.02|2103.02|2102.82|2102.82|2103.15|2103.15|2102.82|2102.82|0
1652190450000|2022-05-10 13:47:30|2102.7|2102.7|2102.52|2102.52|2102.7|2102.7|2102.52|2102.52|0
1652190460000|2022-05-10 13:47:40|2102.24|2102.24|2101.86|2101.86|2102.27|2102.27|2101.86|2101.86|0
1652190470000|2022-05-10 13:47:50|2101.82|2101.82|2100.21|2100.21|2101.82|2101.82|2100.21|2100.21|0
1652190480000|2022-05-10 13:48:00|2100.34|2100.34|2099.6|2099.6|2100.34|2100.34|2099.6|2099.6|0
1652190490000|2022-05-10 13:48:10|2099.76|2099.76|2099.88|2099.88|2099.88|2099.88|2099.76|2099.76|0
1652190500000|2022-05-10 13:48:20|2100.27|2100.27|2100.11|2100.11|2100.27|2100.27|2100.11|2100.11|0
1652190510000|2022-05-10 13:48:30|2100.04|2100.04|2100|2100|2100.07|2100.07|2100|2100|0
1652190520000|2022-05-10 13:48:40|2100.09|2100.09|2100.09|2100.09|2100.09|2100.09|2100.09|2100.09|0
1652190540000|2022-05-10 13:49:00|2100.03|2100.03|2099.93|2099.93|2100.03|2100.03|2099.93|2099.93|0
1652190550000|2022-05-10 13:49:10|2099.67|2099.67|2099.8|2099.8|2099.8|2099.8|2099.67|2099.67|0
1652190560000|2022-05-10 13:49:20|2099.74|2099.74|2099.74|2099.74|2099.74|2099.74|2099.74|2099.74|0
1652190570000|2022-05-10 13:49:30|2099.67|2099.67|2099.47|2099.47|2099.74|2099.74|2099.34|2099.34|0
1652190580000|2022-05-10 13:49:40|2099.31|2099.31|2099.01|2099.01|2099.31|2099.31|2098.87|2098.87|0
1652190590000|2022-05-10 13:49:50|2099.17|2099.17|2099.33|2099.33|2099.4|2099.4|2099.17|2099.17|0
1652190600000|2022-05-10 13:50:00|2099.46|2099.46|2099.93|2099.93|2099.93|2099.93|2099.46|2099.46|0
1652190610000|2022-05-10 13:50:10|2099.88|2099.88|2099.73|2099.73|2099.93|2099.93|2099.73|2099.73|0
1652190620000|2022-05-10 13:50:20|2099.86|2099.86|2099.73|2099.73|2099.86|2099.86|2099.73|2099.73|0
1652190630000|2022-05-10 13:50:30|2099.8|2099.8|2099.57|2099.57|2099.8|2099.8|2099.57|2099.57|0
1652190640000|2022-05-10 13:50:40|2099.02|2099.02|2098.78|2098.78|2099.02|2099.02|2098.7|2098.7|0
1652190650000|2022-05-10 13:50:50|2098.73|2098.73|2098.73|2098.73|2098.78|2098.78|2098.73|2098.73|0
1652190660000|2022-05-10 13:51:00|2098.66|2098.66|2097.83|2097.83|2098.66|2098.66|2097.81|2097.81|0
1652190670000|2022-05-10 13:51:10|2097.95|2097.95|2097.83|2097.83|2097.95|2097.95|2097.83|2097.83|0
1652190680000|2022-05-10 13:51:20|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|0
1652190690000|2022-05-10 13:51:30|2097.87|2097.87|2097.87|2097.87|2097.87|2097.87|2097.87|2097.87|0
1652190700000|2022-05-10 13:51:40|2097.48|2097.48|2097.53|2097.53|2097.61|2097.61|2097.21|2097.21|0
1652190710000|2022-05-10 13:51:50|2097.4|2097.4|2097.73|2097.73|2097.73|2097.73|2097.34|2097.34|0
1652190720000|2022-05-10 13:52:00|2097.8|2097.8|2098.04|2098.04|2098.07|2098.07|2097.8|2097.8|0
1652190730000|2022-05-10 13:52:10|2098.09|2098.09|2098.49|2098.49|2098.52|2098.52|2098.09|2098.09|0
1652190740000|2022-05-10 13:52:20|2098.65|2098.65|2099.47|2099.47|2099.47|2099.47|2098.65|2098.65|0
1652190750000|2022-05-10 13:52:30|2099.59|2099.59|2099.89|2099.89|2099.89|2099.89|2099.59|2099.59|0
1652190760000|2022-05-10 13:52:40|2099.95|2099.95|2100.14|2100.14|2100.14|2100.14|2099.95|2099.95|0
1652190770000|2022-05-10 13:52:50|2100.2|2100.2|2100.42|2100.42|2100.42|2100.42|2100.2|2100.2|0
1652190780000|2022-05-10 13:53:00|2100.48|2100.48|2100.29|2100.29|2100.48|2100.48|2100.29|2100.29|0
1652190790000|2022-05-10 13:53:10|2100.35|2100.35|2100.4|2100.4|2100.4|2100.4|2100.35|2100.35|0
1652190800000|2022-05-10 13:53:20|2100.35|2100.35|2100.7|2100.7|2100.7|2100.7|2100.35|2100.35|0
1652190810000|2022-05-10 13:53:30|2100.86|2100.86|2100.86|2100.86|2100.86|2100.86|2100.86|2100.86|0
1652190820000|2022-05-10 13:53:40|2100.92|2100.92|2100.99|2100.99|2101.06|2101.06|2100.92|2100.92|0
1652190830000|2022-05-10 13:53:50|2100.83|2100.83|2100.83|2100.83|2100.83|2100.83|2100.83|2100.83|0
1652190840000|2022-05-10 13:54:00|2100.91|2100.91|2101.3|2101.3|2101.46|2101.46|2100.91|2100.91|0
1652190850000|2022-05-10 13:54:10|2101.36|2101.36|2101.36|2101.36|2101.36|2101.36|2101.36|2101.36|0
1652190860000|2022-05-10 13:54:20|2101.29|2101.29|2101.16|2101.16|2101.29|2101.29|2101.16|2101.16|0
1652190870000|2022-05-10 13:54:30|2101.1|2101.1|2101.69|2101.69|2101.69|2101.69|2101.1|2101.1|0
1652190880000|2022-05-10 13:54:40|2102.17|2102.17|2102.5|2102.5|2102.5|2102.5|2102.17|2102.17|0
1652190890000|2022-05-10 13:54:50|2102.54|2102.54|2103.59|2103.59|2103.59|2103.59|2102.54|2102.54|0
1652190900000|2022-05-10 13:55:00|2103.66|2103.66|2104.18|2104.18|2104.18|2104.18|2103.66|2103.66|0
1652190910000|2022-05-10 13:55:10|2104.36|2104.36|2104.99|2104.99|2104.99|2104.99|2104.3|2104.3|0
1652190920000|2022-05-10 13:55:20|2105.13|2105.13|2105.47|2105.47|2105.47|2105.47|2105.13|2105.13|0
1652190930000|2022-05-10 13:55:30|2105.51|2105.51|2105.94|2105.94|2105.94|2105.94|2105.51|2105.51|0
1652190940000|2022-05-10 13:55:40|2105.62|2105.62|2105.45|2105.45|2105.62|2105.62|2105.45|2105.45|0
1652190950000|2022-05-10 13:55:50|2105.38|2105.38|2105.21|2105.21|2105.38|2105.38|2104.97|2104.97|0
1652190960000|2022-05-10 13:56:00|2105.33|2105.33|2105.37|2105.37|2105.37|2105.37|2105.33|2105.33|0
1652190970000|2022-05-10 13:56:10|2105.05|2105.05|2104.94|2104.94|2105.13|2105.13|2104.94|2104.94|0
1652190980000|2022-05-10 13:56:20|2104.56|2104.56|2104.17|2104.17|2104.56|2104.56|2103.95|2103.95|0
1652190990000|2022-05-10 13:56:30|2104.33|2104.33|2104.49|2104.49|2104.49|2104.49|2104.33|2104.33|0
1652191000000|2022-05-10 13:56:40|2104.57|2104.57|2104.71|2104.71|2104.71|2104.71|2104.57|2104.57|0
1652191010000|2022-05-10 13:56:50|2104.77|2104.77|2104.96|2104.96|2105.03|2105.03|2104.77|2104.77|0
1652191020000|2022-05-10 13:57:00|2105.03|2105.03|2105.34|2105.34|2105.41|2105.41|2105.03|2105.03|0
1652191030000|2022-05-10 13:57:10|2105.49|2105.49|2105.68|2105.68|2105.73|2105.73|2105.43|2105.43|0
1652191040000|2022-05-10 13:57:20|2105.55|2105.55|2105.43|2105.43|2105.55|2105.55|2105.43|2105.43|0
1652191050000|2022-05-10 13:57:30|2105.57|2105.57|2105.45|2105.45|2105.57|2105.57|2105.45|2105.45|0
1652191060000|2022-05-10 13:57:40|2105.57|2105.57|2105.85|2105.85|2106.01|2106.01|2105.57|2105.57|0
1652191070000|2022-05-10 13:57:50|2105.91|2105.91|2106.18|2106.18|2106.18|2106.18|2105.91|2105.91|0
1652191080000|2022-05-10 13:58:00|2106.26|2106.26|2106.53|2106.53|2106.53|2106.53|2106.26|2106.26|0
1652191090000|2022-05-10 13:58:10|2106.69|2106.69|2106.16|2106.16|2106.69|2106.69|2106.06|2106.06|0
1652191100000|2022-05-10 13:58:20|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|0
1652191110000|2022-05-10 13:58:30|2106.25|2106.25|2106.41|2106.41|2106.41|2106.41|2106.25|2106.25|0
1652191120000|2022-05-10 13:58:40|2106.48|2106.48|2106.81|2106.81|2106.97|2106.97|2106.48|2106.48|0
1652191130000|2022-05-10 13:58:50|2106.68|2106.68|2106.59|2106.59|2106.68|2106.68|2106.43|2106.43|0
1652191150000|2022-05-10 13:59:10|2106.66|2106.66|2106.82|2106.82|2106.82|2106.82|2106.61|2106.61|0
1652191170000|2022-05-10 13:59:30|2106.98|2106.98|2106.9|2106.9|2106.98|2106.98|2106.9|2106.9|0
1652191190000|2022-05-10 13:59:50|2107.06|2107.06|2107.69|2107.69|2107.69|2107.69|2107.06|2107.06|0
1652191200000|2022-05-10 14:00:00|2107.63|2107.63|2107.29|2107.29|2107.79|2107.79|2107.29|2107.29|0
1652191210000|2022-05-10 14:00:10|2107.37|2107.37|2107.37|2107.37|2107.37|2107.37|2107.37|2107.37|0
1652191230000|2022-05-10 14:00:30|2107.19|2107.19|2106.75|2106.75|2107.19|2107.19|2106.62|2106.62|0
1652191240000|2022-05-10 14:00:40|2106.72|2106.72|2106.15|2106.15|2106.72|2106.72|2106.15|2106.15|0
1652191250000|2022-05-10 14:00:50|2105.99|2105.99|2105.38|2105.38|2105.99|2105.99|2105.38|2105.38|0
1652191260000|2022-05-10 14:01:00|2105.22|2105.22|2105.22|2105.22|2105.22|2105.22|2105.22|2105.22|0
1652191270000|2022-05-10 14:01:10|2105.37|2105.37|2105.82|2105.82|2105.82|2105.82|2105.37|2105.37|0
1652191280000|2022-05-10 14:01:20|2105.7|2105.7|2105.48|2105.48|2105.7|2105.7|2105.48|2105.48|0
1652191290000|2022-05-10 14:01:30|2105.32|2105.32|2105.32|2105.32|2105.32|2105.32|2105.32|2105.32|0
1652191300000|2022-05-10 14:01:40|2105.07|2105.07|2103.97|2103.97|2105.07|2105.07|2103.88|2103.88|0
1652191310000|2022-05-10 14:01:50|2103.87|2103.87|2103.96|2103.96|2103.96|2103.96|2103.83|2103.83|0
1652191320000|2022-05-10 14:02:00|2103.84|2103.84|2102.99|2102.99|2103.84|2103.84|2102.73|2102.73|0
1652191330000|2022-05-10 14:02:10|2102.93|2102.93|2102.01|2102.01|2102.93|2102.93|2102.01|2102.01|0
1652191340000|2022-05-10 14:02:20|2101.88|2101.88|2102.3|2102.3|2102.3|2102.3|2101.75|2101.75|0
1652191350000|2022-05-10 14:02:30|2102.42|2102.42|2102.79|2102.79|2102.79|2102.79|2102.42|2102.42|0
1652191360000|2022-05-10 14:02:40|2102.95|2102.95|2103.05|2103.05|2103.05|2103.05|2102.95|2102.95|0
1652191370000|2022-05-10 14:02:50|2103.18|2103.18|2103.56|2103.56|2103.56|2103.56|2103.18|2103.18|0
1652191380000|2022-05-10 14:03:00|2103.42|2103.42|2103.25|2103.25|2103.48|2103.48|2103.25|2103.25|0
1652191390000|2022-05-10 14:03:10|2103.31|2103.31|2103.36|2103.36|2103.42|2103.42|2103.31|2103.31|0
1652191400000|2022-05-10 14:03:20|2103.44|2103.44|2104.16|2104.16|2104.16|2104.16|2103.28|2103.28|0
1652191410000|2022-05-10 14:03:30|2104.1|2104.1|2104.32|2104.32|2104.32|2104.32|2104.05|2104.05|0
1652191420000|2022-05-10 14:03:40|2104.39|2104.39|2104.39|2104.39|2104.39|2104.39|2104.39|2104.39|0
1652191430000|2022-05-10 14:03:50|2104.52|2104.52|2105.1|2105.1|2105.1|2105.1|2104.52|2104.52|0
1652191440000|2022-05-10 14:04:00|2105.16|2105.16|2105.37|2105.37|2105.37|2105.37|2105.16|2105.16|0
1652191450000|2022-05-10 14:04:10|2105.3|2105.3|2105.78|2105.78|2105.78|2105.78|2105.3|2105.3|0
1652191460000|2022-05-10 14:04:20|2105.85|2105.85|2105.49|2105.49|2105.85|2105.85|2105.49|2105.49|0
1652191470000|2022-05-10 14:04:30|2105.67|2105.67|2105.74|2105.74|2105.74|2105.74|2105.67|2105.67|0
1652191480000|2022-05-10 14:04:40|2105.79|2105.79|2105.79|2105.79|2105.79|2105.79|2105.79|2105.79|0
1652191490000|2022-05-10 14:04:50|2105.85|2105.85|2105.98|2105.98|2105.98|2105.98|2105.85|2105.85|0
1652191500000|2022-05-10 14:05:00|2106.14|2106.14|2106.29|2106.29|2106.29|2106.29|2106.14|2106.14|0
1652191510000|2022-05-10 14:05:10|2106.32|2106.32|2106.55|2106.55|2106.55|2106.55|2106.32|2106.32|0
1652191520000|2022-05-10 14:05:20|2106.61|2106.61|2105.94|2105.94|2106.61|2106.61|2105.59|2105.59|0
1652191530000|2022-05-10 14:05:30|2106.07|2106.07|2106.07|2106.07|2106.07|2106.07|2106.07|2106.07|0
1652191540000|2022-05-10 14:05:40|2105.94|2105.94|2105.94|2105.94|2105.94|2105.94|2105.94|2105.94|0
1652191550000|2022-05-10 14:05:50|2106|2106|2105.8|2105.8|2106|2106|2105.8|2105.8|0
1652191560000|2022-05-10 14:06:00|2105.68|2105.68|2105.69|2105.69|2105.81|2105.81|2105.62|2105.62|0
1652191570000|2022-05-10 14:06:10|2105.9|2105.9|2106.76|2106.76|2106.76|2106.76|2105.87|2105.87|0
1652191580000|2022-05-10 14:06:20|2106.82|2106.82|2106.93|2106.93|2107|2107|2106.82|2106.82|0
1652191590000|2022-05-10 14:06:30|2106.85|2106.85|2106.76|2106.76|2107.01|2107.01|2106.76|2106.76|0
1652191600000|2022-05-10 14:06:40|2106.83|2106.83|2106.99|2106.99|2106.99|2106.99|2106.83|2106.83|0
1652191610000|2022-05-10 14:06:50|2107.16|2107.16|2106.9|2106.9|2107.16|2107.16|2106.9|2106.9|0
1652191620000|2022-05-10 14:07:00|2107.03|2107.03|2107.03|2107.03|2107.03|2107.03|2107.03|2107.03|0
1652191630000|2022-05-10 14:07:10|2106.96|2106.96|2106.83|2106.83|2106.96|2106.96|2106.83|2106.83|0
1652191640000|2022-05-10 14:07:20|2106.86|2106.86|2106.82|2106.82|2106.89|2106.89|2106.82|2106.82|0
1652191660000|2022-05-10 14:07:40|2106.69|2106.69|2106.39|2106.39|2106.69|2106.69|2106.11|2106.11|0
1652191670000|2022-05-10 14:07:50|2106.45|2106.45|2106.45|2106.45|2106.45|2106.45|2106.45|2106.45|0
1652191680000|2022-05-10 14:08:00|2106.59|2106.59|2106.52|2106.52|2106.59|2106.59|2106.52|2106.52|0
1652191690000|2022-05-10 14:08:10|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|0
1652191700000|2022-05-10 14:08:20|2106.44|2106.44|2106.44|2106.44|2106.44|2106.44|2106.44|2106.44|0
1652191710000|2022-05-10 14:08:30|2106.52|2106.52|2106.49|2106.49|2106.53|2106.53|2106.36|2106.36|0
1652191720000|2022-05-10 14:08:40|2106.57|2106.57|2106.51|2106.51|2106.57|2106.57|2106.07|2106.07|0
1652191730000|2022-05-10 14:08:50|2106.57|2106.57|2106.71|2106.71|2106.84|2106.84|2106.57|2106.57|0
1652191740000|2022-05-10 14:09:00|2106.79|2106.79|2106.79|2106.79|2106.79|2106.79|2106.79|2106.79|0
1652191750000|2022-05-10 14:09:10|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|0
1652191760000|2022-05-10 14:09:20|2106.8|2106.8|2106.28|2106.28|2106.8|2106.8|2106.28|2106.28|0
1652191770000|2022-05-10 14:09:30|2106.32|2106.32|2106.32|2106.32|2106.32|2106.32|2106.26|2106.26|0
1652191780000|2022-05-10 14:09:40|2106.38|2106.38|2105.35|2105.35|2106.42|2106.42|2105.35|2105.35|0
1652191790000|2022-05-10 14:09:50|2105.22|2105.22|2105.47|2105.47|2105.47|2105.47|2105.22|2105.22|0
1652191800000|2022-05-10 14:10:00|2105.55|2105.55|2107.1|2107.1|2107.1|2107.1|2105.55|2105.55|0
1652191810000|2022-05-10 14:10:10|2107.26|2107.26|2107.35|2107.35|2107.35|2107.35|2107.26|2107.26|0
1652191820000|2022-05-10 14:10:20|2107.3|2107.3|2107.37|2107.37|2107.43|2107.43|2107.3|2107.3|0
1652191830000|2022-05-10 14:10:30|2107.24|2107.24|2107.08|2107.08|2107.4|2107.4|2107.08|2107.08|0
1652191840000|2022-05-10 14:10:40|2107.14|2107.14|2106.97|2106.97|2107.14|2107.14|2106.97|2106.97|0
1652191850000|2022-05-10 14:10:50|2106.89|2106.89|2106.73|2106.73|2106.89|2106.89|2106.73|2106.73|0
1652191860000|2022-05-10 14:11:00|2106.61|2106.61|2106.5|2106.5|2106.61|2106.61|2106.5|2106.5|0
1652191870000|2022-05-10 14:11:10|2106.38|2106.38|2106.66|2106.66|2106.66|2106.66|2106.38|2106.38|0
1652191880000|2022-05-10 14:11:20|2106.72|2106.72|2107.35|2107.35|2107.35|2107.35|2106.72|2106.72|0
1652191890000|2022-05-10 14:11:30|2107.51|2107.51|2107.45|2107.45|2107.51|2107.51|2107.45|2107.45|0
1652191900000|2022-05-10 14:11:40|2107.32|2107.32|2107.42|2107.42|2107.42|2107.42|2107.32|2107.32|0
1652191910000|2022-05-10 14:11:50|2107.32|2107.32|2107.32|2107.32|2107.32|2107.32|2107.32|2107.32|0
1652191920000|2022-05-10 14:12:00|2107.19|2107.19|2107.26|2107.26|2107.26|2107.26|2107.19|2107.19|0
1652191930000|2022-05-10 14:12:10|2107.3|2107.3|2107.43|2107.43|2107.43|2107.43|2107.3|2107.3|0
1652191940000|2022-05-10 14:12:20|2107.35|2107.35|2107.22|2107.22|2107.35|2107.35|2107.22|2107.22|0
1652191950000|2022-05-10 14:12:30|2107.34|2107.34|2108.12|2108.12|2108.12|2108.12|2107.34|2107.34|0
1652191960000|2022-05-10 14:12:40|2108.19|2108.19|2108.12|2108.12|2108.19|2108.19|2108.12|2108.12|0
1652191970000|2022-05-10 14:12:50|2108.06|2108.06|2108.39|2108.39|2108.39|2108.39|2108.06|2108.06|0
1652191980000|2022-05-10 14:13:00|2108.32|2108.32|2107.52|2107.52|2108.32|2108.32|2107.52|2107.52|0
1652191990000|2022-05-10 14:13:10|2107.66|2107.66|2107.73|2107.73|2107.73|2107.73|2107.66|2107.66|0
1652192000000|2022-05-10 14:13:20|2107.81|2107.81|2107.94|2107.94|2107.94|2107.94|2107.81|2107.81|0
1652192010000|2022-05-10 14:13:30|2108.05|2108.05|2108.2|2108.2|2108.2|2108.2|2108.05|2108.05|0
1652192020000|2022-05-10 14:13:40|2108.27|2108.27|2108.33|2108.33|2108.33|2108.33|2108.27|2108.27|0
1652192030000|2022-05-10 14:13:50|2108.27|2108.27|2108.4|2108.4|2108.4|2108.4|2108.27|2108.27|0
1652192040000|2022-05-10 14:14:00|2108.47|2108.47|2109.41|2109.41|2109.46|2109.46|2108.47|2108.47|0
1652192050000|2022-05-10 14:14:10|2109.35|2109.35|2109.57|2109.57|2109.57|2109.57|2109.27|2109.27|0
1652192060000|2022-05-10 14:14:20|2109.64|2109.64|2109.84|2109.84|2109.84|2109.84|2109.46|2109.46|0
1652192070000|2022-05-10 14:14:30|2109.76|2109.76|2110.03|2110.03|2110.1|2110.1|2109.76|2109.76|0
1652192080000|2022-05-10 14:14:40|2110.09|2110.09|2109.95|2109.95|2110.09|2110.09|2109.95|2109.95|0
1652192090000|2022-05-10 14:14:50|2109.91|2109.91|2109.91|2109.91|2109.91|2109.91|2109.91|2109.91|0
1652192100000|2022-05-10 14:15:00|2109.99|2109.99|2110.13|2110.13|2110.13|2110.13|2109.99|2109.99|0
1652192110000|2022-05-10 14:15:10|2110.21|2110.21|2110.04|2110.04|2110.21|2110.21|2110.04|2110.04|0
1652192120000|2022-05-10 14:15:20|2110.11|2110.11|2110.24|2110.24|2110.24|2110.24|2110.11|2110.11|0
1652192130000|2022-05-10 14:15:30|2110.45|2110.45|2110.89|2110.89|2110.96|2110.96|2110.45|2110.45|0
1652192140000|2022-05-10 14:15:40|2110.83|2110.83|2110.91|2110.91|2110.99|2110.99|2110.83|2110.83|0
1652192150000|2022-05-10 14:15:50|2110.79|2110.79|2111.04|2111.04|2111.04|2111.04|2110.79|2110.79|0
1652192160000|2022-05-10 14:16:00|2110.91|2110.91|2110.6|2110.6|2110.91|2110.91|2110.6|2110.6|0
1652192170000|2022-05-10 14:16:10|2110.54|2110.54|2110.54|2110.54|2110.54|2110.54|2110.54|2110.54|0
1652192180000|2022-05-10 14:16:20|2110.38|2110.38|2110.31|2110.31|2110.38|2110.38|2110.31|2110.31|0
1652192190000|2022-05-10 14:16:30|2110.37|2110.37|2110.37|2110.37|2110.37|2110.37|2110.37|2110.37|0
1652192200000|2022-05-10 14:16:40|2110.25|2110.25|2110.14|2110.14|2110.27|2110.27|2109.98|2109.98|0
1652192210000|2022-05-10 14:16:50|2110.06|2110.06|2110.26|2110.26|2110.32|2110.32|2110.06|2110.06|0
1652192230000|2022-05-10 14:17:10|2110.34|2110.34|2110.42|2110.42|2110.42|2110.42|2110.34|2110.34|0
1652192240000|2022-05-10 14:17:20|2110.3|2110.3|2110.57|2110.57|2110.57|2110.57|2110.3|2110.3|0
1652192260000|2022-05-10 14:17:40|2110.73|2110.73|2110.85|2110.85|2110.85|2110.85|2110.67|2110.67|0
1652192270000|2022-05-10 14:17:50|2110.9|2110.9|2111.11|2111.11|2111.11|2111.11|2110.9|2110.9|0
1652192280000|2022-05-10 14:18:00|2110.85|2110.85|2111.04|2111.04|2111.04|2111.04|2110.85|2110.85|0
1652192310000|2022-05-10 14:18:30|2110.91|2110.91|2110.98|2110.98|2111.12|2111.12|2110.91|2110.91|0
1652192320000|2022-05-10 14:18:40|2110.82|2110.82|2110.82|2110.82|2110.82|2110.82|2110.82|2110.82|0
1652192330000|2022-05-10 14:18:50|2110.89|2110.89|2110.89|2110.89|2110.89|2110.89|2110.89|2110.89|0
1652192340000|2022-05-10 14:19:00|2110.76|2110.76|2110.98|2110.98|2110.98|2110.98|2110.76|2110.76|0
1652192350000|2022-05-10 14:19:10|2110.92|2110.92|2110.74|2110.74|2110.92|2110.92|2110.71|2110.71|0
1652192360000|2022-05-10 14:19:20|2110.8|2110.8|2109.76|2109.76|2110.8|2110.8|2109.7|2109.7|0
1652192370000|2022-05-10 14:19:30|2110.04|2110.04|2109.89|2109.89|2110.04|2110.04|2109.89|2109.89|0
1652192390000|2022-05-10 14:19:50|2109.95|2109.95|2110.01|2110.01|2110.01|2110.01|2109.95|2109.95|0
1652192400000|2022-05-10 14:20:00|2109.95|2109.95|2109.95|2109.95|2109.95|2109.95|2109.95|2109.95|0
1652192410000|2022-05-10 14:20:10|2110.03|2110.03|2110.49|2110.49|2110.49|2110.49|2110.03|2110.03|0
1652192420000|2022-05-10 14:20:20|2110.65|2110.65|2110.54|2110.54|2110.83|2110.83|2110.54|2110.54|0
1652192430000|2022-05-10 14:20:30|2110.58|2110.58|2110.53|2110.53|2110.58|2110.58|2110.47|2110.47|0
1652192440000|2022-05-10 14:20:40|2110.37|2110.37|2110.3|2110.3|2110.43|2110.43|2110.3|2110.3|0
1652192450000|2022-05-10 14:20:50|2110.36|2110.36|2110.77|2110.77|2110.77|2110.77|2110.36|2110.36|0
1652192460000|2022-05-10 14:21:00|2110.88|2110.88|2110.83|2110.83|2111|2111|2110.83|2110.83|0
1652192470000|2022-05-10 14:21:10|2110.68|2110.68|2110.68|2110.68|2110.68|2110.68|2110.68|2110.68|0
1652192490000|2022-05-10 14:21:30|2110.61|2110.61|2110.54|2110.54|2110.61|2110.61|2110.54|2110.54|0
1652192500000|2022-05-10 14:21:40|2110.47|2110.47|2110.49|2110.49|2110.49|2110.49|2110.43|2110.43|0
1652192510000|2022-05-10 14:21:50|2110.42|2110.42|2110.48|2110.48|2110.48|2110.48|2110.42|2110.42|0
1652192520000|2022-05-10 14:22:00|2110.35|2110.35|2110.05|2110.05|2110.35|2110.35|2110.05|2110.05|0
1652192530000|2022-05-10 14:22:10|2109.97|2109.97|2110.03|2110.03|2110.03|2110.03|2109.89|2109.89|0
1652192540000|2022-05-10 14:22:20|2109.96|2109.96|2109.62|2109.62|2109.96|2109.96|2109.54|2109.54|0
1652192550000|2022-05-10 14:22:30|2109.78|2109.78|2109.78|2109.78|2109.78|2109.78|2109.78|2109.78|0
1652192570000|2022-05-10 14:22:50|2109.72|2109.72|2109.66|2109.66|2109.72|2109.72|2109.66|2109.66|0
1652192580000|2022-05-10 14:23:00|2109.5|2109.5|2109.35|2109.35|2109.5|2109.5|2109.3|2109.3|0
1652192590000|2022-05-10 14:23:10|2109.61|2109.61|2109.9|2109.9|2109.9|2109.9|2109.61|2109.61|0
1652192600000|2022-05-10 14:23:20|2109.97|2109.97|2110.42|2110.42|2110.42|2110.42|2109.97|2109.97|0
1652192610000|2022-05-10 14:23:30|2110.54|2110.54|2110.25|2110.25|2110.54|2110.54|2110.25|2110.25|0
1652192620000|2022-05-10 14:23:40|2110.32|2110.32|2110.1|2110.1|2110.32|2110.32|2110.03|2110.03|0
1652192630000|2022-05-10 14:23:50|2110.17|2110.17|2110.25|2110.25|2110.25|2110.25|2110.17|2110.17|0
1652192640000|2022-05-10 14:24:00|2110.39|2110.39|2111.1|2111.1|2111.1|2111.1|2110.39|2110.39|0
1652192650000|2022-05-10 14:24:10|2111.17|2111.17|2110.95|2110.95|2111.43|2111.43|2110.95|2110.95|0
1652192660000|2022-05-10 14:24:20|2110.88|2110.88|2110.61|2110.61|2110.88|2110.88|2110.54|2110.54|0
1652192670000|2022-05-10 14:24:30|2110.69|2110.69|2110.69|2110.69|2110.69|2110.69|2110.69|2110.69|0
1652192680000|2022-05-10 14:24:40|2110.75|2110.75|2111.59|2111.59|2111.68|2111.68|2110.75|2110.75|0
1652192690000|2022-05-10 14:24:50|2111.63|2111.63|2111.84|2111.84|2111.84|2111.84|2111.61|2111.61|0
1652192700000|2022-05-10 14:25:00|2111.9|2111.9|2111.9|2111.9|2111.9|2111.9|2111.9|2111.9|0
1652192710000|2022-05-10 14:25:10|2111.79|2111.79|2111.93|2111.93|2111.93|2111.93|2111.79|2111.79|0
1652192720000|2022-05-10 14:25:20|2112.49|2112.49|2112.82|2112.82|2112.82|2112.82|2112.49|2112.49|0
1652192730000|2022-05-10 14:25:30|2113.05|2113.05|2112.97|2112.97|2113.05|2113.05|2112.97|2112.97|0
1652192750000|2022-05-10 14:25:50|2112.5|2112.5|2112.5|2112.5|2112.5|2112.5|2112.5|2112.5|0
1652192760000|2022-05-10 14:26:00|2112.63|2112.63|2112.72|2112.72|2112.72|2112.72|2112.47|2112.47|0
1652192770000|2022-05-10 14:26:10|2112.78|2112.78|2112.87|2112.87|2112.94|2112.94|2112.78|2112.78|0
1652192780000|2022-05-10 14:26:20|2112.8|2112.8|2112.71|2112.71|2112.87|2112.87|2112.71|2112.71|0
1652192790000|2022-05-10 14:26:30|2112.77|2112.77|2112.55|2112.55|2112.77|2112.77|2112.55|2112.55|0
1652192800000|2022-05-10 14:26:40|2112.21|2112.21|2112.03|2112.03|2112.21|2112.21|2112.03|2112.03|0
1652192820000|2022-05-10 14:27:00|2112.06|2112.06|2112.03|2112.03|2112.12|2112.12|2112.03|2112.03|0
1652192830000|2022-05-10 14:27:10|2112|2112|2110.94|2110.94|2112|2112|2110.88|2110.88|0
1652192840000|2022-05-10 14:27:20|2110.88|2110.88|2110.72|2110.72|2110.88|2110.88|2110.72|2110.72|0
1652192850000|2022-05-10 14:27:30|2110.54|2110.54|2109.29|2109.29|2110.54|2110.54|2109.22|2109.22|0
1652192860000|2022-05-10 14:27:40|2109.16|2109.16|2108.62|2108.62|2109.16|2109.16|2108.56|2108.56|0
1652192870000|2022-05-10 14:27:50|2108.46|2108.46|2108.09|2108.09|2108.54|2108.54|2108.09|2108.09|0
1652192880000|2022-05-10 14:28:00|2107.87|2107.87|2107.12|2107.12|2107.87|2107.87|2107.12|2107.12|0
1652192890000|2022-05-10 14:28:10|2106.89|2106.89|2106.77|2106.77|2106.94|2106.94|2106.77|2106.77|0
1652192900000|2022-05-10 14:28:20|2107.09|2107.09|2107.48|2107.48|2107.48|2107.48|2107.09|2107.09|0
1652192910000|2022-05-10 14:28:30|2107.61|2107.61|2107.14|2107.14|2107.61|2107.61|2107.14|2107.14|0
1652192920000|2022-05-10 14:28:40|2106.98|2106.98|2106.34|2106.34|2106.98|2106.98|2106.34|2106.34|0
1652192930000|2022-05-10 14:28:50|2106.27|2106.27|2105.76|2105.76|2106.27|2106.27|2105.76|2105.76|0
1652192940000|2022-05-10 14:29:00|2105.83|2105.83|2105.83|2105.83|2105.83|2105.83|2105.83|2105.83|0
1652192950000|2022-05-10 14:29:10|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|0
1652192960000|2022-05-10 14:29:20|2106.03|2106.03|2106.61|2106.61|2106.67|2106.67|2106.03|2106.03|0
1652192970000|2022-05-10 14:29:30|2106.46|2106.46|2106.25|2106.25|2106.46|2106.46|2106.25|2106.25|0
1652192980000|2022-05-10 14:29:40|2105.61|2105.61|2105.61|2105.61|2105.61|2105.61|2105.61|2105.61|0
1652192990000|2022-05-10 14:29:50|2105.77|2105.77|2105.59|2105.59|2105.77|2105.77|2105.59|2105.59|0
1652193000000|2022-05-10 14:30:00|2105.71|2105.71|2105.7|2105.7|2105.71|2105.71|2105.47|2105.47|0
1652193010000|2022-05-10 14:30:10|2105.76|2105.76|2105.98|2105.98|2105.98|2105.98|2105.76|2105.76|0
1652193020000|2022-05-10 14:30:20|2106.05|2106.05|2106.13|2106.13|2106.13|2106.13|2106.05|2106.05|0
1652193030000|2022-05-10 14:30:30|2106.25|2106.25|2106.25|2106.25|2106.25|2106.25|2106.25|2106.25|0
1652193040000|2022-05-10 14:30:40|2106.15|2106.15|2106.26|2106.26|2106.26|2106.26|2106.15|2106.15|0
1652193050000|2022-05-10 14:30:50|2106.55|2106.55|2107.39|2107.39|2107.45|2107.45|2106.55|2106.55|0
1652193060000|2022-05-10 14:31:00|2107.43|2107.43|2107.43|2107.43|2107.43|2107.43|2107.27|2107.27|0
1652193070000|2022-05-10 14:31:10|2107.35|2107.35|2107.06|2107.06|2107.35|2107.35|2107.06|2107.06|0
1652193080000|2022-05-10 14:31:20|2106.99|2106.99|2106.99|2106.99|2106.99|2106.99|2106.99|2106.99|0
1652193090000|2022-05-10 14:31:30|2107.02|2107.02|2106.06|2106.06|2107.02|2107.02|2106.06|2106.06|0
1652193100000|2022-05-10 14:31:40|2105.99|2105.99|2106.02|2106.02|2106.02|2106.02|2105.96|2105.96|0
1652193110000|2022-05-10 14:31:50|2105.88|2105.88|2105.94|2105.94|2105.94|2105.94|2105.88|2105.88|0
1652193140000|2022-05-10 14:32:20|2106.1|2106.1|2106.29|2106.29|2106.29|2106.29|2106.04|2106.04|0
1652193150000|2022-05-10 14:32:30|2106.23|2106.23|2106.36|2106.36|2106.36|2106.36|2106.23|2106.23|0
1652193160000|2022-05-10 14:32:40|2106.42|2106.42|2106.81|2106.81|2106.87|2106.87|2106.42|2106.42|0
1652193170000|2022-05-10 14:32:50|2106.88|2106.88|2106.88|2106.88|2106.88|2106.88|2106.88|2106.88|0
1652193180000|2022-05-10 14:33:00|2106.95|2106.95|2107.03|2107.03|2107.03|2107.03|2106.95|2106.95|0
1652193190000|2022-05-10 14:33:10|2107.1|2107.1|2106.94|2106.94|2107.16|2107.16|2106.94|2106.94|0
1652193200000|2022-05-10 14:33:20|2106.88|2106.88|2106.6|2106.6|2106.88|2106.88|2106.47|2106.47|0
1652193210000|2022-05-10 14:33:30|2106.53|2106.53|2106.53|2106.53|2106.53|2106.53|2106.53|2106.53|0
1652193220000|2022-05-10 14:33:40|2106.45|2106.45|2105.97|2105.97|2106.45|2106.45|2105.97|2105.97|0
1652193230000|2022-05-10 14:33:50|2106.02|2106.02|2106.02|2106.02|2106.02|2106.02|2106.02|2106.02|0
1652193240000|2022-05-10 14:34:00|2105.99|2105.99|2105.93|2105.93|2105.99|2105.99|2105.93|2105.93|0
1652193250000|2022-05-10 14:34:10|2105.99|2105.99|2105.99|2105.99|2105.99|2105.99|2105.99|2105.99|0
1652193260000|2022-05-10 14:34:20|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|0
1652193270000|2022-05-10 14:34:30|2105.8|2105.8|2106.35|2106.35|2106.35|2106.35|2105.67|2105.67|0
1652193280000|2022-05-10 14:34:40|2106.4|2106.4|2106.55|2106.55|2106.55|2106.55|2106.4|2106.4|0
1652193290000|2022-05-10 14:34:50|2106.78|2106.78|2106.78|2106.78|2106.78|2106.78|2106.78|2106.78|0
1652193300000|2022-05-10 14:35:00|2106.66|2106.66|2106.66|2106.66|2106.66|2106.66|2106.66|2106.66|0
1652193310000|2022-05-10 14:35:10|2106.58|2106.58|2106.44|2106.44|2106.58|2106.58|2106.43|2106.43|0
1652193330000|2022-05-10 14:35:30|2106.5|2106.5|2106.56|2106.56|2106.56|2106.56|2106.5|2106.5|0
1652193340000|2022-05-10 14:35:40|2106.63|2106.63|2106.13|2106.13|2106.63|2106.63|2106.13|2106.13|0
1652193350000|2022-05-10 14:35:50|2106.01|2106.01|2105.71|2105.71|2106.01|2106.01|2105.71|2105.71|0
1652193360000|2022-05-10 14:36:00|2105.64|2105.64|2105.54|2105.54|2105.73|2105.73|2105.22|2105.22|0
1652193370000|2022-05-10 14:36:10|2105.41|2105.41|2105.41|2105.41|2105.41|2105.41|2105.41|2105.41|0
1652193380000|2022-05-10 14:36:20|2105.35|2105.35|2105.48|2105.48|2105.48|2105.48|2105.35|2105.35|0
1652193390000|2022-05-10 14:36:30|2105.41|2105.41|2105.05|2105.05|2105.41|2105.41|2105.05|2105.05|0
1652193400000|2022-05-10 14:36:40|2105.02|2105.02|2105.02|2105.02|2105.02|2105.02|2105.02|2105.02|0
1652193410000|2022-05-10 14:36:50|2104.98|2104.98|2104.98|2104.98|2104.98|2104.98|2104.98|2104.98|0
1652193420000|2022-05-10 14:37:00|2104.95|2104.95|2104.95|2104.95|2104.95|2104.95|2104.95|2104.95|0
1652193450000|2022-05-10 14:37:30|2104.82|2104.82|2104.53|2104.53|2104.82|2104.82|2104.53|2104.53|0
1652193460000|2022-05-10 14:37:40|2104.46|2104.46|2104.17|2104.17|2104.46|2104.46|2104.07|2104.07|0
1652193470000|2022-05-10 14:37:50|2104.05|2104.05|2103.84|2103.84|2104.05|2104.05|2103.84|2103.84|0
1652193490000|2022-05-10 14:38:10|2103.71|2103.71|2103.35|2103.35|2103.71|2103.71|2103.29|2103.29|0
1652193500000|2022-05-10 14:38:20|2103.39|2103.39|2103.71|2103.71|2103.71|2103.71|2103.39|2103.39|0
1652193510000|2022-05-10 14:38:30|2103.77|2103.77|2103.87|2103.87|2103.87|2103.87|2103.71|2103.71|0
1652193520000|2022-05-10 14:38:40|2103.79|2103.79|2103.64|2103.64|2103.79|2103.79|2103.64|2103.64|0
1652193530000|2022-05-10 14:38:50|2103.54|2103.54|2103.54|2103.54|2103.54|2103.54|2103.54|2103.54|0
1652193540000|2022-05-10 14:39:00|2103.64|2103.64|2103.69|2103.69|2103.73|2103.73|2103.64|2103.64|0
1652193560000|2022-05-10 14:39:20|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|0
1652193570000|2022-05-10 14:39:30|2103.81|2103.81|2103.81|2103.81|2103.81|2103.81|2103.81|2103.81|0
1652193590000|2022-05-10 14:39:50|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|0
1652193600000|2022-05-10 14:40:00|2103.57|2103.57|2102.95|2102.95|2103.57|2103.57|2102.95|2102.95|0
1652193610000|2022-05-10 14:40:10|2103.18|2103.18|2103.59|2103.59|2103.59|2103.59|2103.02|2103.02|0
1652193620000|2022-05-10 14:40:20|2103.44|2103.44|2103.57|2103.57|2103.63|2103.63|2103.44|2103.44|0
1652193630000|2022-05-10 14:40:30|2103.5|2103.5|2103.81|2103.81|2103.81|2103.81|2103.5|2103.5|0
1652193640000|2022-05-10 14:40:40|2103.94|2103.94|2103.93|2103.93|2104.04|2104.04|2103.93|2103.93|0
1652193650000|2022-05-10 14:40:50|2103.87|2103.87|2103.41|2103.41|2103.87|2103.87|2103.41|2103.41|0
1652193660000|2022-05-10 14:41:00|2103.34|2103.34|2103.22|2103.22|2103.34|2103.34|2103.22|2103.22|0
1652193670000|2022-05-10 14:41:10|2103.16|2103.16|2102.84|2102.84|2103.16|2103.16|2102.84|2102.84|0
1652193680000|2022-05-10 14:41:20|2102.69|2102.69|2102.55|2102.55|2102.93|2102.93|2102.55|2102.55|0
1652193690000|2022-05-10 14:41:30|2102.68|2102.68|2102.44|2102.44|2102.68|2102.68|2102.44|2102.44|0
1652193700000|2022-05-10 14:41:40|2102.18|2102.18|2101.98|2101.98|2102.18|2102.18|2101.98|2101.98|0
1652193710000|2022-05-10 14:41:50|2101.84|2101.84|2101.14|2101.14|2101.84|2101.84|2101|2101|0
1652193720000|2022-05-10 14:42:00|2101.02|2101.02|2100.97|2100.97|2101.02|2101.02|2100.81|2100.81|0
1652193730000|2022-05-10 14:42:10|2101.05|2101.05|2101.11|2101.11|2101.11|2101.11|2101.05|2101.05|0
1652193740000|2022-05-10 14:42:20|2101.03|2101.03|2101.09|2101.09|2101.09|2101.09|2101.03|2101.03|0
1652193760000|2022-05-10 14:42:40|2101.16|2101.16|2101.85|2101.85|2102.01|2102.01|2101.16|2101.16|0
1652193780000|2022-05-10 14:43:00|2101.96|2101.96|2102.19|2102.19|2102.26|2102.26|2101.96|2101.96|0
1652193790000|2022-05-10 14:43:10|2102.35|2102.35|2102.14|2102.14|2102.35|2102.35|2102.14|2102.14|0
1652193800000|2022-05-10 14:43:20|2102.08|2102.08|2101.94|2101.94|2102.08|2102.08|2101.94|2101.94|0
1652193810000|2022-05-10 14:43:30|2102|2102|2101.9|2101.9|2102|2102|2101.79|2101.79|0
1652193820000|2022-05-10 14:43:40|2101.96|2101.96|2102.03|2102.03|2102.03|2102.03|2101.96|2101.96|0
1652193830000|2022-05-10 14:43:50|2102.22|2102.22|2102.65|2102.65|2102.65|2102.65|2102.04|2102.04|0
1652193840000|2022-05-10 14:44:00|2102.58|2102.58|2102.58|2102.58|2102.58|2102.58|2102.58|2102.58|0
1652193850000|2022-05-10 14:44:10|2102.64|2102.64|2102.69|2102.69|2102.69|2102.69|2102.64|2102.64|0
1652193860000|2022-05-10 14:44:20|2102.56|2102.56|2102.56|2102.56|2102.56|2102.56|2102.56|2102.56|0
1652193870000|2022-05-10 14:44:30|2102.49|2102.49|2102.3|2102.3|2102.49|2102.49|2102.3|2102.3|0
1652193880000|2022-05-10 14:44:40|2102.42|2102.42|2102.77|2102.77|2102.8|2102.8|2102.42|2102.42|0
1652193900000|2022-05-10 14:45:00|2102.69|2102.69|2102.61|2102.61|2102.69|2102.69|2102.61|2102.61|0
1652193920000|2022-05-10 14:45:20|2102.45|2102.45|2102.45|2102.45|2102.45|2102.45|2102.45|2102.45|0
1652193930000|2022-05-10 14:45:30|2102.52|2102.52|2102.44|2102.44|2102.52|2102.52|2102.44|2102.44|0
1652193940000|2022-05-10 14:45:40|2102.49|2102.49|2102.16|2102.16|2102.57|2102.57|2102.04|2102.04|0
1652193950000|2022-05-10 14:45:50|2102.29|2102.29|2102.72|2102.72|2102.72|2102.72|2102.29|2102.29|0
1652193960000|2022-05-10 14:46:00|2102.64|2102.64|2102.76|2102.76|2102.76|2102.76|2102.64|2102.64|0
1652193970000|2022-05-10 14:46:10|2102.64|2102.64|2102.64|2102.64|2102.64|2102.64|2102.64|2102.64|0
1652193980000|2022-05-10 14:46:20|2102.39|2102.39|2101.98|2101.98|2102.39|2102.39|2101.91|2101.91|0
1652193990000|2022-05-10 14:46:30|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|0
1652194010000|2022-05-10 14:46:50|2101.65|2101.65|2101.65|2101.65|2101.65|2101.65|2101.65|2101.65|0
1652194020000|2022-05-10 14:47:00|2101.72|2101.72|2101.88|2101.88|2101.88|2101.88|2101.72|2101.72|0
1652194030000|2022-05-10 14:47:10|2101.8|2101.8|2101.8|2101.8|2101.8|2101.8|2101.8|2101.8|0
1652194050000|2022-05-10 14:47:30|2101.93|2101.93|2101.86|2101.86|2101.93|2101.93|2101.86|2101.86|0
1652194070000|2022-05-10 14:47:50|2101.79|2101.79|2101.79|2101.79|2101.79|2101.79|2101.79|2101.79|0
1652194080000|2022-05-10 14:48:00|2101.92|2101.92|2102.03|2102.03|2102.29|2102.29|2101.92|2101.92|0
1652194090000|2022-05-10 14:48:10|2102.35|2102.35|2102.42|2102.42|2102.42|2102.42|2102.35|2102.35|0
1652194100000|2022-05-10 14:48:20|2102.38|2102.38|2102.3|2102.3|2102.45|2102.45|2102.3|2102.3|0
1652194110000|2022-05-10 14:48:30|2102.22|2102.22|2102.16|2102.16|2102.22|2102.22|2101.91|2101.91|0
1652194120000|2022-05-10 14:48:40|2102.22|2102.22|2102.23|2102.23|2102.23|2102.23|2102.04|2102.04|0
1652194130000|2022-05-10 14:48:50|2102.16|2102.16|2102.1|2102.1|2102.16|2102.16|2102.1|2102.1|0
1652194140000|2022-05-10 14:49:00|2102.04|2102.04|2101.88|2101.88|2102.04|2102.04|2101.88|2101.88|0
1652194150000|2022-05-10 14:49:10|2101.74|2101.74|2101.66|2101.66|2101.74|2101.74|2101.55|2101.55|0
1652194160000|2022-05-10 14:49:20|2101.59|2101.59|2101.97|2101.97|2102.09|2102.09|2101.59|2101.59|0
1652194170000|2022-05-10 14:49:30|2101.66|2101.66|2101.91|2101.91|2101.91|2101.91|2101.5|2101.5|0
1652194180000|2022-05-10 14:49:40|2101.88|2101.88|2102.01|2102.01|2102.01|2102.01|2101.88|2101.88|0
1652194190000|2022-05-10 14:49:50|2101.89|2101.89|2102.21|2102.21|2102.21|2102.21|2101.89|2101.89|0
1652194200000|2022-05-10 14:50:00|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|2102.15|0
1652194210000|2022-05-10 14:50:10|2102.27|2102.27|2102.51|2102.51|2102.51|2102.51|2102.27|2102.27|0
1652194220000|2022-05-10 14:50:20|2102.59|2102.59|2102.79|2102.79|2102.79|2102.79|2102.59|2102.59|0
1652194230000|2022-05-10 14:50:30|2102.85|2102.85|2102.7|2102.7|2102.85|2102.85|2102.7|2102.7|0
1652194240000|2022-05-10 14:50:40|2102.63|2102.63|2102.63|2102.63|2102.63|2102.63|2102.63|2102.63|0
1652194250000|2022-05-10 14:50:50|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|0
1652194260000|2022-05-10 14:51:00|2102.5|2102.5|2102.66|2102.66|2102.66|2102.66|2102.5|2102.5|0
1652194270000|2022-05-10 14:51:10|2102.79|2102.79|2102.91|2102.91|2102.91|2102.91|2102.79|2102.79|0
1652194280000|2022-05-10 14:51:20|2102.99|2102.99|2103.13|2103.13|2103.34|2103.34|2102.99|2102.99|0
1652194300000|2022-05-10 14:51:40|2103.05|2103.05|2102.3|2102.3|2103.05|2103.05|2102.3|2102.3|0
1652194310000|2022-05-10 14:51:50|2102.46|2102.46|2102.62|2102.62|2102.62|2102.62|2102.46|2102.46|0
1652194320000|2022-05-10 14:52:00|2102.55|2102.55|2102.55|2102.55|2102.55|2102.55|2102.55|2102.55|0
1652194370000|2022-05-10 14:52:50|2102.39|2102.39|2102.24|2102.24|2102.4|2102.4|2102.24|2102.24|0
1652194380000|2022-05-10 14:53:00|2102.08|2102.08|2101.83|2101.83|2102.08|2102.08|2101.83|2101.83|0
1652194400000|2022-05-10 14:53:20|2101.96|2101.96|2102.13|2102.13|2102.14|2102.14|2101.96|2101.96|0
1652194410000|2022-05-10 14:53:30|2102.26|2102.26|2102.14|2102.14|2102.38|2102.38|2102.1|2102.1|0
1652194420000|2022-05-10 14:53:40|2102.21|2102.21|2102.21|2102.21|2102.21|2102.21|2102.21|2102.21|0
1652194440000|2022-05-10 14:54:00|2102.26|2102.26|2102.27|2102.27|2102.27|2102.27|2102.21|2102.21|0
1652194450000|2022-05-10 14:54:10|2102.31|2102.31|2102.43|2102.43|2102.49|2102.49|2102.31|2102.31|0
1652194470000|2022-05-10 14:54:30|2102.37|2102.37|2102.15|2102.15|2102.37|2102.37|2102.15|2102.15|0
1652194480000|2022-05-10 14:54:40|2102.02|2102.02|2102.08|2102.08|2102.08|2102.08|2102.02|2102.02|0
1652194490000|2022-05-10 14:54:50|2102.01|2102.01|2102.01|2102.01|2102.01|2102.01|2102.01|2102.01|0
1652194500000|2022-05-10 14:55:00|2101.95|2101.95|2101.31|2101.31|2101.95|2101.95|2101.31|2101.31|0
1652194520000|2022-05-10 14:55:20|2101.25|2101.25|2101.2|2101.2|2101.25|2101.25|2101.2|2101.2|0
1652194530000|2022-05-10 14:55:30|2100.88|2100.88|2101.13|2101.13|2101.13|2101.13|2100.88|2100.88|0
1652194550000|2022-05-10 14:55:50|2101.06|2101.06|2101.15|2101.15|2101.15|2101.15|2101.06|2101.06|0
1652194560000|2022-05-10 14:56:00|2101.19|2101.19|2101.23|2101.23|2101.23|2101.23|2101.19|2101.19|0
1652194570000|2022-05-10 14:56:10|2101.29|2101.29|2101.72|2101.72|2101.72|2101.72|2101.29|2101.29|0
1652194580000|2022-05-10 14:56:20|2101.56|2101.56|2101.49|2101.49|2101.56|2101.56|2101.49|2101.49|0
1652194600000|2022-05-10 14:56:40|2101.54|2101.54|2101.76|2101.76|2101.83|2101.83|2101.54|2101.54|0
1652194610000|2022-05-10 14:56:50|2101.7|2101.7|2101.63|2101.63|2101.7|2101.7|2101.63|2101.63|0
1652194620000|2022-05-10 14:57:00|2101.7|2101.7|2101.77|2101.77|2101.77|2101.77|2101.7|2101.7|0
1652194650000|2022-05-10 14:57:30|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|0
1652194670000|2022-05-10 14:57:50|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|0
1652194680000|2022-05-10 14:58:00|2101.92|2101.92|2102.6|2102.6|2102.6|2102.6|2101.92|2101.92|0
1652194690000|2022-05-10 14:58:10|2102.76|2102.76|2102.76|2102.76|2102.76|2102.76|2102.76|2102.76|0
1652194700000|2022-05-10 14:58:20|2102.58|2102.58|2102.64|2102.64|2102.64|2102.64|2102.58|2102.58|0
1652194710000|2022-05-10 14:58:30|2102.69|2102.69|2103.12|2103.12|2103.12|2103.12|2102.69|2102.69|0
1652194720000|2022-05-10 14:58:40|2103.25|2103.25|2103.23|2103.23|2103.54|2103.54|2103.23|2103.23|0
1652194730000|2022-05-10 14:58:50|2103.2|2103.2|2103.34|2103.34|2103.41|2103.41|2103.2|2103.2|0
1652194740000|2022-05-10 14:59:00|2103.02|2103.02|2102.98|2102.98|2103.05|2103.05|2102.98|2102.98|0
1652194750000|2022-05-10 14:59:10|2102.85|2102.85|2102.79|2102.79|2102.85|2102.85|2102.79|2102.79|0
1652194760000|2022-05-10 14:59:20|2102.91|2102.91|2102.91|2102.91|2102.91|2102.91|2102.91|2102.91|0
1652194780000|2022-05-10 14:59:40|2103.03|2103.03|2103.42|2103.42|2103.42|2103.42|2103.03|2103.03|0
1652194790000|2022-05-10 14:59:50|2103.48|2103.48|2103.48|2103.48|2103.48|2103.48|2103.48|2103.48|0
1652194800000|2022-05-10 15:00:00|2103.42|2103.42|2103.56|2103.56|2103.56|2103.56|2103.42|2103.42|0
1652194810000|2022-05-10 15:00:10|2103.38|2103.38|2103.38|2103.38|2103.38|2103.38|2103.38|2103.38|0
1652194820000|2022-05-10 15:00:20|2103.26|2103.26|2103.23|2103.23|2103.38|2103.38|2103.23|2103.23|0
1652194830000|2022-05-10 15:00:30|2103.18|2103.18|2102.9|2102.9|2103.18|2103.18|2102.9|2102.9|0
1652194850000|2022-05-10 15:00:50|2102.68|2102.68|2102.76|2102.76|2102.76|2102.76|2102.55|2102.55|0
1652194860000|2022-05-10 15:01:00|2102.83|2102.83|2102.65|2102.65|2102.83|2102.83|2102.65|2102.65|0
1652194870000|2022-05-10 15:01:10|2102.71|2102.71|2102.71|2102.71|2102.71|2102.71|2102.71|2102.71|0
1652194880000|2022-05-10 15:01:20|2102.78|2102.78|2102.78|2102.78|2102.78|2102.78|2102.78|2102.78|0
1652194890000|2022-05-10 15:01:30|2102.91|2102.91|2103|2103|2103.07|2103.07|2102.91|2102.91|0
1652194910000|2022-05-10 15:01:50|2103.07|2103.07|2102.88|2102.88|2103.07|2103.07|2102.84|2102.84|0
1652194930000|2022-05-10 15:02:10|2102.91|2102.91|2102.98|2102.98|2102.98|2102.98|2102.91|2102.91|0
1652194940000|2022-05-10 15:02:20|2103.05|2103.05|2103.45|2103.45|2103.52|2103.52|2103.05|2103.05|0
1652194950000|2022-05-10 15:02:30|2103.37|2103.37|2103.09|2103.09|2103.41|2103.41|2103.09|2103.09|0
1652194960000|2022-05-10 15:02:40|2103.03|2103.03|2102.33|2102.33|2103.03|2103.03|2102.33|2102.33|0
1652194970000|2022-05-10 15:02:50|2102.21|2102.21|2102.15|2102.15|2102.28|2102.28|2102.15|2102.15|0
1652194980000|2022-05-10 15:03:00|2102.07|2102.07|2102.2|2102.2|2102.2|2102.2|2102.07|2102.07|0
1652194990000|2022-05-10 15:03:10|2102.27|2102.27|2102.27|2102.27|2102.27|2102.27|2102.27|2102.27|0
1652195000000|2022-05-10 15:03:20|2102.19|2102.19|2102.19|2102.19|2102.19|2102.19|2102.19|2102.19|0
1652195010000|2022-05-10 15:03:30|2102.25|2102.25|2102.25|2102.25|2102.25|2102.25|2102.25|2102.25|0
1652195020000|2022-05-10 15:03:40|2101.81|2101.81|2101.78|2101.78|2101.84|2101.84|2101.71|2101.71|0
1652195030000|2022-05-10 15:03:50|2101.73|2101.73|2101.38|2101.38|2101.73|2101.73|2101.38|2101.38|0
1652195040000|2022-05-10 15:04:00|2101.26|2101.26|2101.01|2101.01|2101.38|2101.38|2100.95|2100.95|0
1652195050000|2022-05-10 15:04:10|2101.08|2101.08|2100.98|2100.98|2101.15|2101.15|2100.98|2100.98|0
1652195060000|2022-05-10 15:04:20|2101.11|2101.11|2100.34|2100.34|2101.11|2101.11|2100.34|2100.34|0
1652195070000|2022-05-10 15:04:30|2100.49|2100.49|2100.31|2100.31|2100.49|2100.49|2100.31|2100.31|0
1652195080000|2022-05-10 15:04:40|2100.28|2100.28|2100.11|2100.11|2100.41|2100.41|2100.11|2100.11|0
1652195090000|2022-05-10 15:04:50|2100.29|2100.29|2099.97|2099.97|2100.29|2100.29|2099.97|2099.97|0
1652195100000|2022-05-10 15:05:00|2099.69|2099.69|2098.92|2098.92|2099.69|2099.69|2098.92|2098.92|0
1652195110000|2022-05-10 15:05:10|2098.72|2098.72|2098.47|2098.47|2098.72|2098.72|2098.47|2098.47|0
1652195120000|2022-05-10 15:05:20|2098.55|2098.55|2098.36|2098.36|2098.55|2098.55|2098.36|2098.36|0
1652195130000|2022-05-10 15:05:30|2098.5|2098.5|2098.11|2098.11|2098.5|2098.5|2098.03|2098.03|0
1652195140000|2022-05-10 15:05:40|2097.79|2097.79|2097.27|2097.27|2097.79|2097.79|2097.27|2097.27|0
1652195150000|2022-05-10 15:05:50|2097.14|2097.14|2097.11|2097.11|2097.36|2097.36|2097.11|2097.11|0
1652195160000|2022-05-10 15:06:00|2097.05|2097.05|2096.36|2096.36|2097.05|2097.05|2096.36|2096.36|0
1652195170000|2022-05-10 15:06:10|2096.34|2096.34|2096.27|2096.27|2096.4|2096.4|2096.27|2096.27|0
1652195180000|2022-05-10 15:06:20|2095.47|2095.47|2096.55|2096.55|2096.55|2096.55|2095.47|2095.47|0
1652195200000|2022-05-10 15:06:40|2096.61|2096.61|2096.57|2096.57|2096.77|2096.77|2096.57|2096.57|0
1652195210000|2022-05-10 15:06:50|2096.7|2096.7|2096.55|2096.55|2096.7|2096.7|2096.55|2096.55|0
1652195220000|2022-05-10 15:07:00|2096.43|2096.43|2096.48|2096.48|2096.68|2096.68|2096.43|2096.43|0
1652195230000|2022-05-10 15:07:10|2096.36|2096.36|2096.06|2096.06|2096.36|2096.36|2095.95|2095.95|0
1652195240000|2022-05-10 15:07:20|2096.19|2096.19|2096.06|2096.06|2096.19|2096.19|2096.06|2096.06|0
1652195250000|2022-05-10 15:07:30|2096.12|2096.12|2095.94|2095.94|2096.12|2096.12|2095.94|2095.94|0
1652195260000|2022-05-10 15:07:40|2095.86|2095.86|2095.79|2095.79|2095.86|2095.86|2095.72|2095.72|0
1652195270000|2022-05-10 15:07:50|2095.72|2095.72|2095.79|2095.79|2095.85|2095.85|2095.72|2095.72|0
1652195280000|2022-05-10 15:08:00|2095.86|2095.86|2095.97|2095.97|2095.97|2095.97|2095.86|2095.86|0
1652195290000|2022-05-10 15:08:10|2096.06|2096.06|2096.11|2096.11|2096.11|2096.11|2096.03|2096.03|0
1652195300000|2022-05-10 15:08:20|2096.04|2096.04|2096.04|2096.04|2096.04|2096.04|2096.04|2096.04|0
1652195310000|2022-05-10 15:08:30|2095.92|2095.92|2095.64|2095.64|2095.92|2095.92|2095.64|2095.64|0
1652195320000|2022-05-10 15:08:40|2095.58|2095.58|2095.58|2095.58|2095.58|2095.58|2095.58|2095.58|0
1652195330000|2022-05-10 15:08:50|2095.7|2095.7|2095.95|2095.95|2095.95|2095.95|2095.7|2095.7|0
1652195340000|2022-05-10 15:09:00|2095.83|2095.83|2095.94|2095.94|2096.02|2096.02|2095.83|2095.83|0
1652195350000|2022-05-10 15:09:10|2096.02|2096.02|2095.58|2095.58|2096.21|2096.21|2095.58|2095.58|0
1652195370000|2022-05-10 15:09:30|2095.64|2095.64|2095.68|2095.68|2095.68|2095.68|2095.64|2095.64|0
1652195390000|2022-05-10 15:09:50|2095.48|2095.48|2095.41|2095.41|2095.54|2095.54|2095.41|2095.41|0
1652195400000|2022-05-10 15:10:00|2095.47|2095.47|2095.3|2095.3|2095.47|2095.47|2095.3|2095.3|0
1652195410000|2022-05-10 15:10:10|2095.36|2095.36|2095|2095|2095.36|2095.36|2094.81|2094.81|0
1652195420000|2022-05-10 15:10:20|2094.9|2094.9|2094.9|2094.9|2094.9|2094.9|2094.9|2094.9|0
1652195430000|2022-05-10 15:10:30|2095.02|2095.02|2094.84|2094.84|2095.02|2095.02|2094.84|2094.84|0
1652195440000|2022-05-10 15:10:40|2094.78|2094.78|2094.78|2094.78|2094.78|2094.78|2094.78|2094.78|0
1652195450000|2022-05-10 15:10:50|2094.71|2094.71|2095.05|2095.05|2095.39|2095.39|2094.71|2094.71|0
1652195460000|2022-05-10 15:11:00|2095.17|2095.17|2094.73|2094.73|2095.17|2095.17|2094.73|2094.73|0
1652195470000|2022-05-10 15:11:10|2094.67|2094.67|2095.28|2095.28|2095.28|2095.28|2094.67|2094.67|0
1652195480000|2022-05-10 15:11:20|2095.35|2095.35|2095.48|2095.48|2095.48|2095.48|2095.35|2095.35|0
1652195490000|2022-05-10 15:11:30|2095.42|2095.42|2095.39|2095.39|2095.42|2095.42|2095.39|2095.39|0
1652195500000|2022-05-10 15:11:40|2095.33|2095.33|2095.33|2095.33|2095.33|2095.33|2095.33|2095.33|0
1652195510000|2022-05-10 15:11:50|2095.4|2095.4|2095.53|2095.53|2095.53|2095.53|2095.4|2095.4|0
1652195520000|2022-05-10 15:12:00|2095.59|2095.59|2096.34|2096.34|2096.49|2096.49|2095.59|2095.59|0
1652195530000|2022-05-10 15:12:10|2096.41|2096.41|2096.67|2096.67|2096.67|2096.67|2096.16|2096.16|0
1652195540000|2022-05-10 15:12:20|2096.8|2096.8|2096.93|2096.93|2096.93|2096.93|2096.8|2096.8|0
1652195550000|2022-05-10 15:12:30|2096.86|2096.86|2097.01|2097.01|2097.01|2097.01|2096.86|2096.86|0
1652195560000|2022-05-10 15:12:40|2096.88|2096.88|2096.81|2096.81|2096.88|2096.88|2096.81|2096.81|0
1652195570000|2022-05-10 15:12:50|2096.75|2096.75|2096.68|2096.68|2096.75|2096.75|2096.68|2096.68|0
1652195580000|2022-05-10 15:13:00|2096.84|2096.84|2097.16|2097.16|2097.16|2097.16|2096.84|2096.84|0
1652195590000|2022-05-10 15:13:10|2097.23|2097.23|2097.47|2097.47|2097.47|2097.47|2097.23|2097.23|0
1652195600000|2022-05-10 15:13:20|2097.41|2097.41|2097.41|2097.41|2097.41|2097.41|2097.41|2097.41|0
1652195610000|2022-05-10 15:13:30|2097.57|2097.57|2097.57|2097.57|2097.57|2097.57|2097.57|2097.57|0
1652195620000|2022-05-10 15:13:40|2097.38|2097.38|2097.51|2097.51|2097.51|2097.51|2097.32|2097.32|0
1652195630000|2022-05-10 15:13:50|2097.63|2097.63|2097.76|2097.76|2097.76|2097.76|2097.63|2097.63|0
1652195640000|2022-05-10 15:14:00|2097.82|2097.82|2097.72|2097.72|2097.88|2097.88|2097.72|2097.72|0
1652195660000|2022-05-10 15:14:20|2097.59|2097.59|2097.59|2097.59|2097.75|2097.75|2097.51|2097.51|0
1652195670000|2022-05-10 15:14:30|2097.53|2097.53|2097.53|2097.53|2097.53|2097.53|2097.53|2097.53|0
1652195680000|2022-05-10 15:14:40|2097.59|2097.59|2097.74|2097.74|2097.79|2097.79|2097.48|2097.48|0
1652195690000|2022-05-10 15:14:50|2097.68|2097.68|2097.39|2097.39|2097.82|2097.82|2097.28|2097.28|0
1652195700000|2022-05-10 15:15:00|2097.32|2097.32|2097.31|2097.31|2097.35|2097.35|2096.97|2096.97|0
1652195710000|2022-05-10 15:15:10|2097.25|2097.25|2097.01|2097.01|2097.33|2097.33|2097.01|2097.01|0
1652195720000|2022-05-10 15:15:20|2096.95|2096.95|2096.77|2096.77|2096.95|2096.95|2096.64|2096.64|0
1652195730000|2022-05-10 15:15:30|2096.78|2096.78|2096.71|2096.71|2096.78|2096.78|2096.71|2096.71|0
1652195740000|2022-05-10 15:15:40|2096.75|2096.75|2096.91|2096.91|2096.91|2096.91|2096.75|2096.75|0
1652195750000|2022-05-10 15:15:50|2097.04|2097.04|2097.1|2097.1|2097.1|2097.1|2097.04|2097.04|0
1652195760000|2022-05-10 15:16:00|2097.17|2097.17|2097.39|2097.39|2097.39|2097.39|2097.17|2097.17|0
1652195770000|2022-05-10 15:16:10|2097.47|2097.47|2097.51|2097.51|2097.79|2097.79|2097.47|2097.47|0
1652195780000|2022-05-10 15:16:20|2097.44|2097.44|2097.13|2097.13|2097.44|2097.44|2097.13|2097.13|0
1652195790000|2022-05-10 15:16:30|2097.2|2097.2|2096.6|2096.6|2097.23|2097.23|2096.6|2096.6|0
1652195800000|2022-05-10 15:16:40|2096.73|2096.73|2096.53|2096.53|2096.73|2096.73|2096.53|2096.53|0
1652195810000|2022-05-10 15:16:50|2096.71|2096.71|2096.86|2096.86|2096.86|2096.86|2096.71|2096.71|0
1652195820000|2022-05-10 15:17:00|2097.31|2097.31|2097.65|2097.65|2097.71|2097.71|2097.31|2097.31|0
1652195830000|2022-05-10 15:17:10|2097.71|2097.71|2097.69|2097.69|2097.75|2097.75|2097.69|2097.69|0
1652195840000|2022-05-10 15:17:20|2097.74|2097.74|2098.07|2098.07|2098.07|2098.07|2097.69|2097.69|0
1652195860000|2022-05-10 15:17:40|2098.04|2098.04|2098.04|2098.04|2098.07|2098.07|2098.04|2098.04|0
1652195870000|2022-05-10 15:17:50|2098.2|2098.2|2098.3|2098.3|2098.3|2098.3|2098.14|2098.14|0
1652195880000|2022-05-10 15:18:00|2098.33|2098.33|2098.62|2098.62|2098.62|2098.62|2098.33|2098.33|0
1652195890000|2022-05-10 15:18:10|2098.56|2098.56|2099.06|2099.06|2099.06|2099.06|2098.56|2098.56|0
1652195900000|2022-05-10 15:18:20|2099.19|2099.19|2099|2099|2099.19|2099.19|2099|2099|0
1652195910000|2022-05-10 15:18:30|2099.07|2099.07|2099.07|2099.07|2099.07|2099.07|2099.07|2099.07|0
1652195930000|2022-05-10 15:18:50|2099.15|2099.15|2099.44|2099.44|2099.44|2099.44|2099.15|2099.15|0
1652195940000|2022-05-10 15:19:00|2099.6|2099.6|2099.52|2099.52|2099.6|2099.6|2099.44|2099.44|0
1652195950000|2022-05-10 15:19:10|2099.49|2099.49|2099.67|2099.67|2099.67|2099.67|2099.49|2099.49|0
1652195960000|2022-05-10 15:19:20|2099.73|2099.73|2099.63|2099.63|2099.73|2099.73|2099.63|2099.63|0
1652195970000|2022-05-10 15:19:30|2099.51|2099.51|2099.51|2099.51|2099.51|2099.51|2099.51|2099.51|0
1652195980000|2022-05-10 15:19:40|2099.45|2099.45|2099.25|2099.25|2099.45|2099.45|2099.25|2099.25|0
1652195990000|2022-05-10 15:19:50|2099.31|2099.31|2099.7|2099.7|2099.7|2099.7|2099.31|2099.31|0
1652196000000|2022-05-10 15:20:00|2099.77|2099.77|2099.45|2099.45|2099.77|2099.77|2099.45|2099.45|0
1652196010000|2022-05-10 15:20:10|2099.33|2099.33|2099.33|2099.33|2099.33|2099.33|2099.33|2099.33|0
1652196020000|2022-05-10 15:20:20|2099.4|2099.4|2098.95|2098.95|2099.47|2099.47|2098.95|2098.95|0
1652196030000|2022-05-10 15:20:30|2098.79|2098.79|2098.55|2098.55|2098.79|2098.79|2098.42|2098.42|0
1652196040000|2022-05-10 15:20:40|2098.39|2098.39|2098.53|2098.53|2098.53|2098.53|2098.34|2098.34|0
1652196050000|2022-05-10 15:20:50|2098.59|2098.59|2098.55|2098.55|2098.59|2098.59|2098.51|2098.51|0
1652196060000|2022-05-10 15:21:00|2098.61|2098.61|2098.55|2098.55|2098.61|2098.61|2098.55|2098.55|0
1652196070000|2022-05-10 15:21:10|2098.35|2098.35|2098.69|2098.69|2098.69|2098.69|2098.35|2098.35|0
1652196080000|2022-05-10 15:21:20|2098.56|2098.56|2098.91|2098.91|2098.91|2098.91|2098.56|2098.56|0
1652196090000|2022-05-10 15:21:30|2098.97|2098.97|2098.81|2098.81|2099.02|2099.02|2098.81|2098.81|0
1652196100000|2022-05-10 15:21:40|2098.74|2098.74|2098.76|2098.76|2098.82|2098.82|2098.74|2098.74|0
1652196110000|2022-05-10 15:21:50|2098.81|2098.81|2098.8|2098.8|2099|2099|2098.8|2098.8|0
1652196120000|2022-05-10 15:22:00|2098.64|2098.64|2098.91|2098.91|2098.91|2098.91|2098.51|2098.51|0
1652196130000|2022-05-10 15:22:10|2098.99|2098.99|2098.99|2098.99|2098.99|2098.99|2098.99|2098.99|0
1652196140000|2022-05-10 15:22:20|2099.05|2099.05|2099.22|2099.22|2099.29|2099.29|2099.05|2099.05|0
1652196150000|2022-05-10 15:22:30|2099.41|2099.41|2099.57|2099.57|2099.57|2099.57|2099.41|2099.41|0
1652196160000|2022-05-10 15:22:40|2099.69|2099.69|2099.57|2099.57|2099.69|2099.69|2099.51|2099.51|0
1652196170000|2022-05-10 15:22:50|2099.51|2099.51|2099.74|2099.74|2099.74|2099.74|2099.45|2099.45|0
1652196180000|2022-05-10 15:23:00|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|0
1652196190000|2022-05-10 15:23:10|2099.95|2099.95|2099.63|2099.63|2099.95|2099.95|2099.63|2099.63|0
1652196200000|2022-05-10 15:23:20|2099.57|2099.57|2099.57|2099.57|2099.57|2099.57|2099.57|2099.57|0
1652196210000|2022-05-10 15:23:30|2099.5|2099.5|2099.3|2099.3|2099.5|2099.5|2099.3|2099.3|0
1652196220000|2022-05-10 15:23:40|2099.14|2099.14|2099.15|2099.15|2099.15|2099.15|2099.14|2099.14|0
1652196230000|2022-05-10 15:23:50|2099.19|2099.19|2099.2|2099.2|2099.2|2099.2|2099.07|2099.07|0
1652196240000|2022-05-10 15:24:00|2099.26|2099.26|2098.81|2098.81|2099.26|2099.26|2098.81|2098.81|0
1652196250000|2022-05-10 15:24:10|2098.65|2098.65|2098.83|2098.83|2098.83|2098.83|2098.65|2098.65|0
1652196260000|2022-05-10 15:24:20|2098.99|2098.99|2099.15|2099.15|2099.15|2099.15|2098.99|2098.99|0
1652196270000|2022-05-10 15:24:30|2098.99|2098.99|2098.78|2098.78|2098.99|2098.99|2098.78|2098.78|0
1652196280000|2022-05-10 15:24:40|2098.86|2098.86|2098.69|2098.69|2098.86|2098.86|2098.66|2098.66|0
1652196290000|2022-05-10 15:24:50|2098.57|2098.57|2098.76|2098.76|2098.76|2098.76|2098.51|2098.51|0
1652196300000|2022-05-10 15:25:00|2098.69|2098.69|2098.38|2098.38|2098.72|2098.72|2098.34|2098.34|0
1652196310000|2022-05-10 15:25:10|2098.45|2098.45|2098.32|2098.32|2098.45|2098.45|2098.03|2098.03|0
1652196320000|2022-05-10 15:25:20|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|2098.16|2098.16|0
1652196330000|2022-05-10 15:25:30|2098.53|2098.53|2098.41|2098.41|2098.53|2098.53|2098.41|2098.41|0
1652196340000|2022-05-10 15:25:40|2098.47|2098.47|2098.2|2098.2|2098.47|2098.47|2098.2|2098.2|0
1652196350000|2022-05-10 15:25:50|2098.25|2098.25|2098.08|2098.08|2098.31|2098.31|2098.08|2098.08|0
1652196360000|2022-05-10 15:26:00|2097.95|2097.95|2097.94|2097.94|2097.95|2097.95|2097.66|2097.66|0
1652196370000|2022-05-10 15:26:10|2097.87|2097.87|2097.8|2097.8|2097.92|2097.92|2097.8|2097.8|0
1652196380000|2022-05-10 15:26:20|2097.74|2097.74|2097.61|2097.61|2097.74|2097.74|2097.61|2097.61|0
1652196390000|2022-05-10 15:26:30|2097.49|2097.49|2098.22|2098.22|2098.29|2098.29|2097.43|2097.43|0
1652196400000|2022-05-10 15:26:40|2098.16|2098.16|2098.41|2098.41|2098.57|2098.57|2098.16|2098.16|0
1652196410000|2022-05-10 15:26:50|2098.48|2098.48|2098.29|2098.29|2098.48|2098.48|2098.29|2098.29|0
1652196420000|2022-05-10 15:27:00|2098.17|2098.17|2097.63|2097.63|2098.17|2098.17|2097.63|2097.63|0
1652196430000|2022-05-10 15:27:10|2097.56|2097.56|2097.41|2097.41|2097.62|2097.62|2097.41|2097.41|0
1652196440000|2022-05-10 15:27:20|2097.34|2097.34|2097.89|2097.89|2097.89|2097.89|2097.34|2097.34|0
1652196450000|2022-05-10 15:27:30|2097.95|2097.95|2098.2|2098.2|2098.2|2098.2|2097.95|2097.95|0
1652196460000|2022-05-10 15:27:40|2098.02|2098.02|2098.2|2098.2|2098.2|2098.2|2097.97|2097.97|0
1652196470000|2022-05-10 15:27:50|2098.26|2098.26|2098.33|2098.33|2098.33|2098.33|2098.26|2098.26|0
1652196480000|2022-05-10 15:28:00|2098.43|2098.43|2098.59|2098.59|2098.59|2098.59|2098.43|2098.43|0
1652196490000|2022-05-10 15:28:10|2098.51|2098.51|2098.56|2098.56|2098.56|2098.56|2098.43|2098.43|0
1652196500000|2022-05-10 15:28:20|2098.62|2098.62|2098.03|2098.03|2098.62|2098.62|2098.03|2098.03|0
1652196510000|2022-05-10 15:28:30|2097.79|2097.79|2097.5|2097.5|2097.85|2097.85|2097.5|2097.5|0
1652196520000|2022-05-10 15:28:40|2097.47|2097.47|2097.57|2097.57|2097.57|2097.57|2097.35|2097.35|0
1652196530000|2022-05-10 15:28:50|2097.51|2097.51|2097.39|2097.39|2097.51|2097.51|2097.39|2097.39|0
1652196540000|2022-05-10 15:29:00|2097.26|2097.26|2097.65|2097.65|2097.65|2097.65|2096.99|2096.99|0
1652196550000|2022-05-10 15:29:10|2097.52|2097.52|2097.4|2097.4|2097.52|2097.52|2097.4|2097.4|0
1652196560000|2022-05-10 15:29:20|2097.24|2097.24|2097.61|2097.61|2097.61|2097.61|2096.86|2096.86|0
1652196570000|2022-05-10 15:29:30|2097.69|2097.69|2098.65|2098.65|2098.65|2098.65|2097.69|2097.69|0
1652196580000|2022-05-10 15:29:40|2098.81|2098.81|2098.78|2098.78|2099.01|2099.01|2098.69|2098.69|0
1652196590000|2022-05-10 15:29:50|2098.89|2098.89|2099.42|2099.42|2099.62|2099.62|2098.07|2098.07|0
1652253300000|2022-05-11 07:15:00|2100.89|2100.89|2100.49|2100.49|2100.95|2100.95|2100.49|2100.49|0
1652253310000|2022-05-11 07:15:10|2100.43|2100.43|2100.43|2100.43|2100.43|2100.43|2100.43|2100.43|0
1652253320000|2022-05-11 07:15:20|2100.56|2100.56|2100.23|2100.23|2100.63|2100.63|2100.23|2100.23|0
1652253330000|2022-05-11 07:15:30|2100.29|2100.29|2100.41|2100.41|2100.41|2100.41|2100.29|2100.29|0
1652253340000|2022-05-11 07:15:40|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|0
1652253350000|2022-05-11 07:15:50|2100.21|2100.21|2100.21|2100.21|2100.21|2100.21|2100.21|2100.21|0
1652253360000|2022-05-11 07:16:00|2100.14|2100.14|2098.92|2098.92|2100.14|2100.14|2098.92|2098.92|0
1652253370000|2022-05-11 07:16:10|2098.76|2098.76|2098.37|2098.37|2098.76|2098.76|2098.25|2098.25|0
1652253380000|2022-05-11 07:16:20|2098.29|2098.29|2097.93|2097.93|2098.29|2098.29|2097.18|2097.18|0
1652253390000|2022-05-11 07:16:30|2098.09|2098.09|2098.62|2098.62|2098.62|2098.62|2098.09|2098.09|0
1652253400000|2022-05-11 07:16:40|2098.68|2098.68|2098.81|2098.81|2098.81|2098.81|2098.6|2098.6|0
1652253410000|2022-05-11 07:16:50|2098.94|2098.94|2098.94|2098.94|2098.94|2098.94|2098.94|2098.94|0
1652253420000|2022-05-11 07:17:00|2099.07|2099.07|2099.44|2099.44|2099.44|2099.44|2099.07|2099.07|0
1652253430000|2022-05-11 07:17:10|2099.76|2099.76|2099.65|2099.65|2099.76|2099.76|2099.65|2099.65|0
1652253440000|2022-05-11 07:17:20|2099.81|2099.81|2100.12|2100.12|2100.28|2100.28|2099.81|2099.81|0
1652253450000|2022-05-11 07:17:30|2100.28|2100.28|2100.41|2100.41|2100.56|2100.56|2100.28|2100.28|0
1652253460000|2022-05-11 07:17:40|2100.48|2100.48|2100.48|2100.48|2100.48|2100.48|2100.48|2100.48|0
1652253480000|2022-05-11 07:18:00|2100.59|2100.59|2100.28|2100.28|2100.59|2100.59|2100.13|2100.13|0
1652253490000|2022-05-11 07:18:10|2100.45|2100.45|2100.45|2100.45|2100.45|2100.45|2100.45|2100.45|0
1652253500000|2022-05-11 07:18:20|2100.16|2100.16|2099.64|2099.64|2100.16|2100.16|2099.64|2099.64|0
1652253510000|2022-05-11 07:18:30|2100.18|2100.18|2100.41|2100.41|2100.41|2100.41|2100.18|2100.18|0
1652253520000|2022-05-11 07:18:40|2100.57|2100.57|2101.56|2101.56|2101.56|2101.56|2100.57|2100.57|0
1652253530000|2022-05-11 07:18:50|2101.63|2101.63|2101.75|2101.75|2101.75|2101.75|2101.63|2101.63|0
1652253550000|2022-05-11 07:19:10|2101.62|2101.62|2101.57|2101.57|2101.62|2101.62|2101.31|2101.31|0
1652253570000|2022-05-11 07:19:30|2101.7|2101.7|2101.7|2101.7|2101.7|2101.7|2101.7|2101.7|0
1652253580000|2022-05-11 07:19:40|2101.38|2101.38|2101.17|2101.17|2101.51|2101.51|2101.17|2101.17|0
1652253610000|2022-05-11 07:20:10|2101.28|2101.28|2101.28|2101.28|2101.28|2101.28|2101.28|2101.28|0
1652253620000|2022-05-11 07:20:20|2101.54|2101.54|2101.94|2101.94|2101.94|2101.94|2101.54|2101.54|0
1652253630000|2022-05-11 07:20:30|2102|2102|2102.13|2102.13|2102.13|2102.13|2102|2102|0
1652253640000|2022-05-11 07:20:40|2102.23|2102.23|2102.53|2102.53|2102.53|2102.53|2102.23|2102.23|0
1652253650000|2022-05-11 07:20:50|2102.85|2102.85|2103.4|2103.4|2103.4|2103.4|2102.85|2102.85|0
1652253660000|2022-05-11 07:21:00|2103.32|2103.32|2103.56|2103.56|2103.56|2103.56|2103.26|2103.26|0
1652253670000|2022-05-11 07:21:10|2103.76|2103.76|2104.05|2104.05|2104.05|2104.05|2103.76|2103.76|0
1652253680000|2022-05-11 07:21:20|2103.77|2103.77|2103.62|2103.62|2103.77|2103.77|2103.62|2103.62|0
1652253690000|2022-05-11 07:21:30|2103.48|2103.48|2103.44|2103.44|2103.48|2103.48|2103.32|2103.32|0
1652253700000|2022-05-11 07:21:40|2103.32|2103.32|2103.61|2103.61|2103.61|2103.61|2103.26|2103.26|0
1652253720000|2022-05-11 07:22:00|2104.5|2104.5|2105.33|2105.33|2105.33|2105.33|2104.5|2104.5|0
1652253730000|2022-05-11 07:22:10|2105.49|2105.49|2105.04|2105.04|2105.49|2105.49|2105.04|2105.04|0
1652253740000|2022-05-11 07:22:20|2105.15|2105.15|2105.47|2105.47|2105.47|2105.47|2105.15|2105.15|0
1652253750000|2022-05-11 07:22:30|2105.36|2105.36|2105.42|2105.42|2105.42|2105.42|2105.23|2105.23|0
1652253760000|2022-05-11 07:22:40|2105.29|2105.29|2105.26|2105.26|2105.42|2105.42|2105.26|2105.26|0
1652253770000|2022-05-11 07:22:50|2105.19|2105.19|2105.13|2105.13|2105.19|2105.19|2105.13|2105.13|0
1652253780000|2022-05-11 07:23:00|2104.98|2104.98|2104.98|2104.98|2104.98|2104.98|2104.98|2104.98|0
1652253790000|2022-05-11 07:23:10|2104.85|2104.85|2105.06|2105.06|2105.13|2105.13|2104.85|2104.85|0
1652253800000|2022-05-11 07:23:20|2104.96|2104.96|2104.78|2104.78|2104.96|2104.96|2104.78|2104.78|0
1652253810000|2022-05-11 07:23:30|2104.89|2104.89|2104.95|2104.95|2104.95|2104.95|2104.89|2104.89|0
1652253830000|2022-05-11 07:23:50|2104.63|2104.63|2104.95|2104.95|2104.95|2104.95|2104.63|2104.63|0
1652253850000|2022-05-11 07:24:10|2104.87|2104.87|2105.13|2105.13|2105.13|2105.13|2104.8|2104.8|0
1652253860000|2022-05-11 07:24:20|2104.97|2104.97|2105.04|2105.04|2105.04|2105.04|2104.9|2104.9|0
1652253870000|2022-05-11 07:24:30|2105.15|2105.15|2105.15|2105.15|2105.15|2105.15|2105.15|2105.15|0
1652253880000|2022-05-11 07:24:40|2105.37|2105.37|2105.37|2105.37|2105.37|2105.37|2105.37|2105.37|0
1652253890000|2022-05-11 07:24:50|2105.69|2105.69|2105.76|2105.76|2105.76|2105.76|2105.69|2105.69|0
1652253900000|2022-05-11 07:25:00|2105.73|2105.73|2105.69|2105.69|2105.73|2105.73|2105.61|2105.61|0
1652253910000|2022-05-11 07:25:10|2105.76|2105.76|2105.97|2105.97|2105.97|2105.97|2105.69|2105.69|0
1652253920000|2022-05-11 07:25:20|2106.1|2106.1|2106.26|2106.26|2106.26|2106.26|2106.1|2106.1|0
1652253940000|2022-05-11 07:25:40|2106.4|2106.4|2106.47|2106.47|2106.47|2106.47|2106.4|2106.4|0
1652253950000|2022-05-11 07:25:50|2106.31|2106.31|2105.78|2105.78|2106.31|2106.31|2105.78|2105.78|0
1652253960000|2022-05-11 07:26:00|2105.65|2105.65|2104.85|2104.85|2105.65|2105.65|2104.65|2104.65|0
1652253970000|2022-05-11 07:26:10|2104.61|2104.61|2104.61|2104.61|2104.61|2104.61|2104.61|2104.61|0
1652253980000|2022-05-11 07:26:20|2104.77|2104.77|2105.42|2105.42|2105.42|2105.42|2104.77|2104.77|0
1652254000000|2022-05-11 07:26:40|2105.26|2105.26|2105.32|2105.32|2105.32|2105.32|2105.26|2105.26|0
1652254010000|2022-05-11 07:26:50|2105.67|2105.67|2105.8|2105.8|2105.8|2105.8|2105.67|2105.67|0
1652254020000|2022-05-11 07:27:00|2105.74|2105.74|2105.15|2105.15|2105.74|2105.74|2105.15|2105.15|0
1652254030000|2022-05-11 07:27:10|2104.93|2104.93|2105.46|2105.46|2105.46|2105.46|2104.93|2104.93|0
1652254040000|2022-05-11 07:27:20|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|2105.77|0
1652254080000|2022-05-11 07:28:00|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|0
1652254090000|2022-05-11 07:28:10|2105.44|2105.44|2105.44|2105.44|2105.44|2105.44|2105.44|2105.44|0
1652254100000|2022-05-11 07:28:20|2105.3|2105.3|2105.12|2105.12|2105.3|2105.3|2105.12|2105.12|0
1652254110000|2022-05-11 07:28:30|2105.31|2105.31|2105.38|2105.38|2105.38|2105.38|2105.19|2105.19|0
1652254120000|2022-05-11 07:28:40|2105.51|2105.51|2104.81|2104.81|2105.51|2105.51|2104.81|2104.81|0
1652254130000|2022-05-11 07:28:50|2104.97|2104.97|2106.12|2106.12|2106.12|2106.12|2104.97|2104.97|0
1652254140000|2022-05-11 07:29:00|2106.19|2106.19|2106.78|2106.78|2106.78|2106.78|2106.19|2106.19|0
1652254160000|2022-05-11 07:29:20|2106.58|2106.58|2105.92|2105.92|2106.58|2106.58|2105.92|2105.92|0
1652254170000|2022-05-11 07:29:30|2105.84|2105.84|2104.73|2104.73|2105.84|2105.84|2104.73|2104.73|0
1652254180000|2022-05-11 07:29:40|2104.41|2104.41|2104.41|2104.41|2104.41|2104.41|2104.41|2104.41|0
1652254190000|2022-05-11 07:29:50|2104.48|2104.48|2104.43|2104.43|2104.48|2104.48|2104.3|2104.3|0
1652254200000|2022-05-11 07:30:00|2104.04|2104.04|2104.04|2104.04|2104.04|2104.04|2104.04|2104.04|0
1652254210000|2022-05-11 07:30:10|2104.2|2104.2|2104.77|2104.77|2104.77|2104.77|2104.2|2104.2|0
1652254220000|2022-05-11 07:30:20|2104.84|2104.84|2104.33|2104.33|2104.84|2104.84|2104.33|2104.33|0
1652254230000|2022-05-11 07:30:30|2104.23|2104.23|2102.51|2102.51|2104.23|2104.23|2102.51|2102.51|0
1652254240000|2022-05-11 07:30:40|2102.39|2102.39|2102.33|2102.33|2102.41|2102.41|2102.18|2102.18|0
1652254250000|2022-05-11 07:30:50|2101.81|2101.81|2101.94|2101.94|2101.94|2101.94|2101.81|2101.81|0
1652254260000|2022-05-11 07:31:00|2102.02|2102.02|2101.6|2101.6|2102.02|2102.02|2101.6|2101.6|0
1652254270000|2022-05-11 07:31:10|2101.53|2101.53|2101.53|2101.53|2101.53|2101.53|2101.53|2101.53|0
1652254280000|2022-05-11 07:31:20|2101.78|2101.78|2101.68|2101.68|2101.97|2101.97|2101.68|2101.68|0
1652254290000|2022-05-11 07:31:30|2101.57|2101.57|2101.57|2101.57|2101.57|2101.57|2101.57|2101.57|0
1652254300000|2022-05-11 07:31:40|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|0
1652254320000|2022-05-11 07:32:00|2101.21|2101.21|2100.96|2100.96|2101.21|2101.21|2100.96|2100.96|0
1652254330000|2022-05-11 07:32:10|2100.92|2100.92|2101.04|2101.04|2101.12|2101.12|2100.92|2100.92|0
1652254350000|2022-05-11 07:32:30|2100.09|2100.09|2099.93|2099.93|2100.09|2100.09|2099.77|2099.77|0
1652254390000|2022-05-11 07:33:10|2100.01|2100.01|2099.95|2099.95|2100.01|2100.01|2099.95|2099.95|0
1652254400000|2022-05-11 07:33:20|2100.09|2100.09|2100.33|2100.33|2100.46|2100.46|2100.09|2100.09|0
1652254410000|2022-05-11 07:33:30|2100.42|2100.42|2100.48|2100.48|2100.48|2100.48|2100.42|2100.42|0
1652254420000|2022-05-11 07:33:40|2100.42|2100.42|2100.35|2100.35|2100.42|2100.42|2100.35|2100.35|0
1652254430000|2022-05-11 07:33:50|2100.38|2100.38|2100.9|2100.9|2100.9|2100.9|2100.38|2100.38|0
1652254440000|2022-05-11 07:34:00|2100.99|2100.99|2100.72|2100.72|2100.99|2100.99|2100.66|2100.66|0
1652254450000|2022-05-11 07:34:10|2100.59|2100.59|2100.59|2100.59|2100.59|2100.59|2100.59|2100.59|0
1652254460000|2022-05-11 07:34:20|2100.66|2100.66|2100.74|2100.74|2100.74|2100.74|2100.66|2100.66|0
1652254480000|2022-05-11 07:34:40|2100.67|2100.67|2100.54|2100.54|2100.67|2100.67|2100.54|2100.54|0
1652254500000|2022-05-11 07:35:00|2100.39|2100.39|2100.39|2100.39|2100.39|2100.39|2100.39|2100.39|0
1652254510000|2022-05-11 07:35:10|2100.5|2100.5|2100.44|2100.44|2100.5|2100.5|2100.27|2100.27|0
1652254530000|2022-05-11 07:35:30|2100.14|2100.14|2100.03|2100.03|2100.14|2100.14|2100.03|2100.03|0
1652254540000|2022-05-11 07:35:40|2099.82|2099.82|2099.82|2099.82|2099.82|2099.82|2099.82|2099.82|0
1652254560000|2022-05-11 07:36:00|2099.89|2099.89|2099.89|2099.89|2099.89|2099.89|2099.89|2099.89|0
1652254570000|2022-05-11 07:36:10|2099.82|2099.82|2099.91|2099.91|2099.97|2099.97|2099.82|2099.82|0
1652254590000|2022-05-11 07:36:30|2100.3|2100.3|2100.3|2100.3|2100.3|2100.3|2100.3|2100.3|0
1652254600000|2022-05-11 07:36:40|2100.14|2100.14|2100.14|2100.14|2100.14|2100.14|2100.14|2100.14|0
1652254610000|2022-05-11 07:36:50|2100.25|2100.25|2100.25|2100.25|2100.25|2100.25|2100.25|2100.25|0
1652254620000|2022-05-11 07:37:00|2100.2|2100.2|2100.31|2100.31|2100.31|2100.31|2100.2|2100.2|0
1652254630000|2022-05-11 07:37:10|2100.39|2100.39|2100.39|2100.39|2100.39|2100.39|2100.39|2100.39|0
1652254640000|2022-05-11 07:37:20|2100.62|2100.62|2101.05|2101.05|2101.05|2101.05|2100.62|2100.62|0
1652254680000|2022-05-11 07:38:00|2101.44|2101.44|2101.44|2101.44|2101.44|2101.44|2101.44|2101.44|0
1652254690000|2022-05-11 07:38:10|2101.58|2101.58|2101.65|2101.65|2101.79|2101.79|2101.58|2101.58|0
1652254710000|2022-05-11 07:38:30|2101.79|2101.79|2101.72|2101.72|2101.79|2101.79|2101.72|2101.72|0
1652254720000|2022-05-11 07:38:40|2101.49|2101.49|2101.12|2101.12|2101.62|2101.62|2101.12|2101.12|0
1652254730000|2022-05-11 07:38:50|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|0
1652254740000|2022-05-11 07:39:00|2100.7|2100.7|2100.19|2100.19|2100.7|2100.7|2100.19|2100.19|0
1652254750000|2022-05-11 07:39:10|2099.78|2099.78|2099.19|2099.19|2099.78|2099.78|2099.19|2099.19|0
1652254760000|2022-05-11 07:39:20|2099.12|2099.12|2099.42|2099.42|2099.42|2099.42|2099.12|2099.12|0
1652254770000|2022-05-11 07:39:30|2099.64|2099.64|2099.92|2099.92|2099.92|2099.92|2099.64|2099.64|0
1652254780000|2022-05-11 07:39:40|2100.06|2100.06|2100.06|2100.06|2100.06|2100.06|2099.92|2099.92|0
1652254800000|2022-05-11 07:40:00|2099.99|2099.99|2100.06|2100.06|2100.12|2100.12|2099.99|2099.99|0
1652254810000|2022-05-11 07:40:10|2100.29|2100.29|2100.2|2100.2|2100.29|2100.29|2100.2|2100.2|0
1652254820000|2022-05-11 07:40:20|2100.33|2100.33|2100|2100|2100.33|2100.33|2100|2100|0
1652254840000|2022-05-11 07:40:40|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|0
1652254850000|2022-05-11 07:40:50|2100.03|2100.03|2099.96|2099.96|2100.03|2100.03|2099.96|2099.96|0
1652254900000|2022-05-11 07:41:40|2099.9|2099.9|2100.62|2100.62|2100.62|2100.62|2099.9|2099.9|0
1652254910000|2022-05-11 07:41:50|2100.79|2100.79|2100.79|2100.79|2100.79|2100.79|2100.79|2100.79|0
1652254920000|2022-05-11 07:42:00|2101.18|2101.18|2102.21|2102.21|2102.21|2102.21|2101.18|2101.18|0
1652254950000|2022-05-11 07:42:30|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|0
1652254960000|2022-05-11 07:42:40|2102.27|2102.27|2102.28|2102.28|2102.34|2102.34|2102.27|2102.27|0
1652254970000|2022-05-11 07:42:50|2102.17|2102.17|2102.17|2102.17|2102.17|2102.17|2102.17|2102.17|0
1652254980000|2022-05-11 07:43:00|2102.04|2102.04|2101.91|2101.91|2102.04|2102.04|2101.91|2101.91|0
1652254990000|2022-05-11 07:43:10|2101.98|2101.98|2102.05|2102.05|2102.05|2102.05|2101.98|2101.98|0
1652255000000|2022-05-11 07:43:20|2101.91|2101.91|2101.91|2101.91|2101.91|2101.91|2101.91|2101.91|0
1652255010000|2022-05-11 07:43:30|2101.98|2101.98|2102.17|2102.17|2102.17|2102.17|2101.98|2101.98|0
1652255020000|2022-05-11 07:43:40|2102.28|2102.28|2102.59|2102.59|2102.59|2102.59|2102.28|2102.28|0
1652255030000|2022-05-11 07:43:50|2102.28|2102.28|2102.28|2102.28|2102.28|2102.28|2102.28|2102.28|0
1652255040000|2022-05-11 07:44:00|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|2102.13|0
1652255090000|2022-05-11 07:44:50|2102.06|2102.06|2102.05|2102.05|2102.06|2102.06|2101.91|2101.91|0
1652255100000|2022-05-11 07:45:00|2102.12|2102.12|2102.12|2102.12|2102.12|2102.12|2102.12|2102.12|0
1652255110000|2022-05-11 07:45:10|2102.19|2102.19|2102.36|2102.36|2102.36|2102.36|2102.19|2102.19|0
1652255120000|2022-05-11 07:45:20|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|0
1652255130000|2022-05-11 07:45:30|2103.16|2103.16|2103.6|2103.6|2103.6|2103.6|2103.16|2103.16|0
1652255140000|2022-05-11 07:45:40|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|0
1652255150000|2022-05-11 07:45:50|2103.44|2103.44|2103.67|2103.67|2103.67|2103.67|2103.44|2103.44|0
1652255160000|2022-05-11 07:46:00|2104.06|2104.06|2104.06|2104.06|2104.06|2104.06|2104.06|2104.06|0
1652255170000|2022-05-11 07:46:10|2104.12|2104.12|2103.97|2103.97|2104.12|2104.12|2103.97|2103.97|0
1652255220000|2022-05-11 07:47:00|2104.05|2104.05|2104.13|2104.13|2104.13|2104.13|2104.05|2104.05|0
1652255240000|2022-05-11 07:47:20|2104.19|2104.19|2104.13|2104.13|2104.19|2104.19|2104.13|2104.13|0
1652255260000|2022-05-11 07:47:40|2104.21|2104.21|2104.28|2104.28|2104.28|2104.28|2104.21|2104.21|0
1652255270000|2022-05-11 07:47:50|2104.2|2104.2|2104.07|2104.07|2104.2|2104.2|2103.96|2103.96|0
1652255290000|2022-05-11 07:48:10|2104.55|2104.55|2104.74|2104.74|2104.74|2104.74|2104.55|2104.55|0
1652255300000|2022-05-11 07:48:20|2104.62|2104.62|2104.55|2104.55|2104.62|2104.62|2104.55|2104.55|0
1652255310000|2022-05-11 07:48:30|2104.87|2104.87|2104.8|2104.8|2105.01|2105.01|2104.8|2104.8|0
1652255320000|2022-05-11 07:48:40|2104.87|2104.87|2104.87|2104.87|2104.87|2104.87|2104.87|2104.87|0
1652255340000|2022-05-11 07:49:00|2104.93|2104.93|2104.98|2104.98|2104.98|2104.98|2104.93|2104.93|0
1652255360000|2022-05-11 07:49:20|2104.91|2104.91|2105.05|2105.05|2105.05|2105.05|2104.91|2104.91|0
1652255370000|2022-05-11 07:49:30|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|0
1652255380000|2022-05-11 07:49:40|2105.34|2105.34|2106.13|2106.13|2106.13|2106.13|2105.34|2105.34|0
1652255390000|2022-05-11 07:49:50|2106.29|2106.29|2107.57|2107.57|2107.57|2107.57|2106.29|2106.29|0
1652255420000|2022-05-11 07:50:20|2107.68|2107.68|2107.84|2107.84|2107.84|2107.84|2107.68|2107.68|0
1652255430000|2022-05-11 07:50:30|2107.69|2107.69|2107.67|2107.67|2108.03|2108.03|2107.67|2107.67|0
1652255440000|2022-05-11 07:50:40|2107.74|2107.74|2107.67|2107.67|2107.74|2107.74|2107.67|2107.67|0
1652255450000|2022-05-11 07:50:50|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|0
1652255460000|2022-05-11 07:51:00|2107.46|2107.46|2107.58|2107.58|2107.58|2107.58|2107.46|2107.46|0
1652255470000|2022-05-11 07:51:10|2107.37|2107.37|2107.65|2107.65|2107.65|2107.65|2107.36|2107.36|0
1652255480000|2022-05-11 07:51:20|2107.53|2107.53|2106.68|2106.68|2107.53|2107.53|2106.68|2106.68|0
1652255490000|2022-05-11 07:51:30|2106.6|2106.6|2106.53|2106.53|2106.6|2106.6|2106.47|2106.47|0
1652255500000|2022-05-11 07:51:40|2106.41|2106.41|2106.41|2106.41|2106.41|2106.41|2106.41|2106.41|0
1652255520000|2022-05-11 07:52:00|2106.28|2106.28|2106.28|2106.28|2106.28|2106.28|2106.28|2106.28|0
1652255530000|2022-05-11 07:52:10|2106|2106|2105.93|2105.93|2106|2106|2105.93|2105.93|0
1652255550000|2022-05-11 07:52:30|2106.25|2106.25|2106.02|2106.02|2106.25|2106.25|2106.02|2106.02|0
1652255570000|2022-05-11 07:52:50|2105.84|2105.84|2105.44|2105.44|2106.05|2106.05|2105.44|2105.44|0
1652255580000|2022-05-11 07:53:00|2105.33|2105.33|2105.33|2105.33|2105.33|2105.33|2105.33|2105.33|0
1652255590000|2022-05-11 07:53:10|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|0
1652255620000|2022-05-11 07:53:40|2105.26|2105.26|2105.34|2105.34|2105.34|2105.34|2105.26|2105.26|0
1652255630000|2022-05-11 07:53:50|2105.02|2105.02|2105.02|2105.02|2105.02|2105.02|2105.02|2105.02|0
1652255640000|2022-05-11 07:54:00|2105.15|2105.15|2104.52|2104.52|2105.15|2105.15|2104.52|2104.52|0
1652255650000|2022-05-11 07:54:10|2104.67|2104.67|2104.46|2104.46|2104.67|2104.67|2104.46|2104.46|0
1652255660000|2022-05-11 07:54:20|2104.62|2104.62|2104.75|2104.75|2104.75|2104.75|2104.62|2104.62|0
1652255690000|2022-05-11 07:54:50|2104.64|2104.64|2104.56|2104.56|2104.64|2104.64|2104.56|2104.56|0
1652255710000|2022-05-11 07:55:10|2103.83|2103.83|2103.34|2103.34|2103.83|2103.83|2103.34|2103.34|0
1652255720000|2022-05-11 07:55:20|2103.15|2103.15|2102.95|2102.95|2103.15|2103.15|2102.95|2102.95|0
1652255730000|2022-05-11 07:55:30|2103.27|2103.27|2103.27|2103.27|2103.27|2103.27|2103.27|2103.27|0
1652255740000|2022-05-11 07:55:40|2103.56|2103.56|2103.63|2103.63|2103.63|2103.63|2103.56|2103.56|0
1652255750000|2022-05-11 07:55:50|2103.59|2103.59|2103.88|2103.88|2103.88|2103.88|2103.59|2103.59|0
1652255760000|2022-05-11 07:56:00|2104.02|2104.02|2104.22|2104.22|2104.22|2104.22|2104.02|2104.02|0
1652255770000|2022-05-11 07:56:10|2104.29|2104.29|2104.25|2104.25|2104.29|2104.29|2104.25|2104.25|0
1652255780000|2022-05-11 07:56:20|2104.73|2104.73|2104.85|2104.85|2104.85|2104.85|2104.69|2104.69|0
1652255790000|2022-05-11 07:56:30|2104.93|2104.93|2104.93|2104.93|2104.93|2104.93|2104.93|2104.93|0
1652255800000|2022-05-11 07:56:40|2105.1|2105.1|2105.1|2105.1|2105.1|2105.1|2105.1|2105.1|0
1652255820000|2022-05-11 07:57:00|2105.36|2105.36|2105.48|2105.48|2105.48|2105.48|2105.36|2105.36|0
1652255840000|2022-05-11 07:57:20|2105.62|2105.62|2105.62|2105.62|2105.62|2105.62|2105.62|2105.62|0
1652255850000|2022-05-11 07:57:30|2105.81|2105.81|2106.04|2106.04|2106.04|2106.04|2105.81|2105.81|0
1652255860000|2022-05-11 07:57:40|2106.2|2106.2|2106.2|2106.2|2106.2|2106.2|2106.2|2106.2|0
1652255880000|2022-05-11 07:58:00|2106.35|2106.35|2106.43|2106.43|2106.51|2106.51|2106.35|2106.35|0
1652255900000|2022-05-11 07:58:20|2106.78|2106.78|2107.28|2107.28|2107.28|2107.28|2106.78|2106.78|0
1652255910000|2022-05-11 07:58:30|2107.21|2107.21|2107.21|2107.21|2107.21|2107.21|2107.21|2107.21|0
1652255920000|2022-05-11 07:58:40|2107.85|2107.85|2107.78|2107.78|2107.85|2107.85|2107.78|2107.78|0
1652255950000|2022-05-11 07:59:10|2108.42|2108.42|2108.47|2108.47|2108.47|2108.47|2108.42|2108.42|0
1652255960000|2022-05-11 07:59:20|2108.36|2108.36|2108.29|2108.29|2108.36|2108.36|2108.29|2108.29|0
1652255970000|2022-05-11 07:59:30|2108.47|2108.47|2109.99|2109.99|2109.99|2109.99|2108.47|2108.47|0
1652255980000|2022-05-11 07:59:40|2110.13|2110.13|2110.64|2110.64|2110.64|2110.64|2110.13|2110.13|0
1652255990000|2022-05-11 07:59:50|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|0
1652256000000|2022-05-11 08:00:00|2110.49|2110.49|2110.29|2110.29|2110.49|2110.49|2110.29|2110.29|0
1652256010000|2022-05-11 08:00:10|2110.39|2110.39|2110.52|2110.52|2110.55|2110.55|2110.39|2110.39|0
1652256030000|2022-05-11 08:00:30|2110.23|2110.23|2110.3|2110.3|2110.3|2110.3|2110.23|2110.23|0
1652256040000|2022-05-11 08:00:40|2110.37|2110.37|2110.22|2110.22|2110.37|2110.37|2110.22|2110.22|0
1652256090000|2022-05-11 08:01:30|2110.61|2110.61|2110.61|2110.61|2110.61|2110.61|2110.61|2110.61|0
1652256100000|2022-05-11 08:01:40|2110.53|2110.53|2110.29|2110.29|2110.53|2110.53|2110.29|2110.29|0
1652256110000|2022-05-11 08:01:50|2110.12|2110.12|2110.12|2110.12|2110.12|2110.12|2110.12|2110.12|0
1652256120000|2022-05-11 08:02:00|2110.05|2110.05|2109.63|2109.63|2110.05|2110.05|2109.58|2109.58|0
1652256130000|2022-05-11 08:02:10|2109.58|2109.58|2109.63|2109.63|2109.63|2109.63|2109.27|2109.27|0
1652256140000|2022-05-11 08:02:20|2109.69|2109.69|2109.77|2109.77|2109.77|2109.77|2109.69|2109.69|0
1652256150000|2022-05-11 08:02:30|2109.61|2109.61|2109.61|2109.61|2109.61|2109.61|2109.61|2109.61|0
1652256160000|2022-05-11 08:02:40|2109.75|2109.75|2109.75|2109.75|2109.75|2109.75|2109.75|2109.75|0
1652256170000|2022-05-11 08:02:50|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|0
1652256180000|2022-05-11 08:03:00|2109.72|2109.72|2109.69|2109.69|2109.72|2109.72|2109.69|2109.69|0
1652256190000|2022-05-11 08:03:10|2109.62|2109.62|2109.62|2109.62|2109.62|2109.62|2109.62|2109.62|0
1652256200000|2022-05-11 08:03:20|2109.46|2109.46|2109.8|2109.8|2109.8|2109.8|2109.46|2109.46|0
1652256210000|2022-05-11 08:03:30|2109.74|2109.74|2109.74|2109.74|2109.74|2109.74|2109.74|2109.74|0
1652256220000|2022-05-11 08:03:40|2109.87|2109.87|2109.87|2109.87|2109.87|2109.87|2109.87|2109.87|0
1652256230000|2022-05-11 08:03:50|2109.74|2109.74|2109.46|2109.46|2109.74|2109.74|2109.46|2109.46|0
1652256250000|2022-05-11 08:04:10|2109.6|2109.6|2109.6|2109.6|2109.6|2109.6|2109.6|2109.6|0
1652256260000|2022-05-11 08:04:20|2109.43|2109.43|2109.5|2109.5|2109.5|2109.5|2109.43|2109.43|0
1652256270000|2022-05-11 08:04:30|2109.44|2109.44|2109.44|2109.44|2109.44|2109.44|2109.44|2109.44|0
1652256290000|2022-05-11 08:04:50|2109.52|2109.52|2109.52|2109.52|2109.67|2109.67|2109.52|2109.52|0
1652256300000|2022-05-11 08:05:00|2109.73|2109.73|2109.73|2109.73|2109.73|2109.73|2109.73|2109.73|0
1652256310000|2022-05-11 08:05:10|2109.66|2109.66|2109.59|2109.59|2109.66|2109.66|2109.59|2109.59|0
1652256320000|2022-05-11 08:05:20|2109.43|2109.43|2109.43|2109.43|2109.43|2109.43|2109.43|2109.43|0
1652256330000|2022-05-11 08:05:30|2109.27|2109.27|2109.27|2109.27|2109.27|2109.27|2109.27|2109.27|0
1652256340000|2022-05-11 08:05:40|2109.2|2109.2|2109.2|2109.2|2109.2|2109.2|2109.2|2109.2|0
1652256350000|2022-05-11 08:05:50|2109.37|2109.37|2109.45|2109.45|2109.45|2109.45|2109.37|2109.37|0
1652256360000|2022-05-11 08:06:00|2109.59|2109.59|2109.91|2109.91|2109.91|2109.91|2109.59|2109.59|0
1652256370000|2022-05-11 08:06:10|2109.97|2109.97|2110.01|2110.01|2110.01|2110.01|2109.97|2109.97|0
1652256380000|2022-05-11 08:06:20|2110.33|2110.33|2110.12|2110.12|2110.47|2110.47|2110.05|2110.05|0
1652256400000|2022-05-11 08:06:40|2110.05|2110.05|2110.05|2110.05|2110.05|2110.05|2110.05|2110.05|0
1652256420000|2022-05-11 08:07:00|2110.43|2110.43|2109.67|2109.67|2110.43|2110.43|2109.67|2109.67|0
1652256430000|2022-05-11 08:07:10|2109.54|2109.54|2108.83|2108.83|2109.54|2109.54|2108.83|2108.83|0
1652256440000|2022-05-11 08:07:20|2108.51|2108.51|2108.51|2108.51|2108.51|2108.51|2108.51|2108.51|0
1652256460000|2022-05-11 08:07:40|2108.45|2108.45|2108.51|2108.51|2108.51|2108.51|2108.45|2108.45|0
1652256470000|2022-05-11 08:07:50|2108.38|2108.38|2108.38|2108.38|2108.38|2108.38|2108.38|2108.38|0
1652256480000|2022-05-11 08:08:00|2108.29|2108.29|2108.14|2108.14|2108.29|2108.29|2108.14|2108.14|0
1652256490000|2022-05-11 08:08:10|2108.07|2108.07|2108.07|2108.07|2108.07|2108.07|2108.07|2108.07|0
1652256500000|2022-05-11 08:08:20|2108.14|2108.14|2108.2|2108.2|2108.2|2108.2|2108.14|2108.14|0
1652256510000|2022-05-11 08:08:30|2108.02|2108.02|2107.31|2107.31|2108.02|2108.02|2107.25|2107.25|0
1652256540000|2022-05-11 08:09:00|2107.23|2107.23|2107.38|2107.38|2107.38|2107.38|2107.23|2107.23|0
1652256550000|2022-05-11 08:09:10|2107.32|2107.32|2107.38|2107.38|2107.38|2107.38|2107.32|2107.32|0
1652256570000|2022-05-11 08:09:30|2107.3|2107.3|2107.3|2107.3|2107.4|2107.4|2107.3|2107.3|0
1652256580000|2022-05-11 08:09:40|2107.4|2107.4|2107.4|2107.4|2107.4|2107.4|2107.4|2107.4|0
1652256600000|2022-05-11 08:10:00|2107.14|2107.14|2107.03|2107.03|2107.14|2107.14|2107.03|2107.03|0
1652256610000|2022-05-11 08:10:10|2107.17|2107.17|2106.66|2106.66|2107.17|2107.17|2106.66|2106.66|0
1652256620000|2022-05-11 08:10:20|2106.81|2106.81|2106.5|2106.5|2106.81|2106.81|2106.5|2106.5|0
1652256630000|2022-05-11 08:10:30|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|0
1652256640000|2022-05-11 08:10:40|2106.64|2106.64|2106.58|2106.58|2106.64|2106.64|2106.58|2106.58|0
1652256650000|2022-05-11 08:10:50|2106.71|2106.71|2106.58|2106.58|2106.71|2106.71|2106.58|2106.58|0
1652256660000|2022-05-11 08:11:00|2106.51|2106.51|2106.63|2106.63|2106.63|2106.63|2106.51|2106.51|0
1652256680000|2022-05-11 08:11:20|2106.78|2106.78|2106.78|2106.78|2106.78|2106.78|2106.78|2106.78|0
1652256690000|2022-05-11 08:11:30|2106.85|2106.85|2106.85|2106.85|2107|2107|2106.85|2106.85|0
1652256700000|2022-05-11 08:11:40|2106.92|2106.92|2106.98|2106.98|2106.98|2106.98|2106.92|2106.92|0
1652256710000|2022-05-11 08:11:50|2106.91|2106.91|2106.91|2106.91|2106.91|2106.91|2106.91|2106.91|0
1652256720000|2022-05-11 08:12:00|2106.85|2106.85|2107.11|2107.11|2107.11|2107.11|2106.85|2106.85|0
1652256730000|2022-05-11 08:12:10|2107.14|2107.14|2107.58|2107.58|2107.58|2107.58|2107.14|2107.14|0
1652256740000|2022-05-11 08:12:20|2107.74|2107.74|2107.74|2107.74|2107.74|2107.74|2107.74|2107.74|0
1652256760000|2022-05-11 08:12:40|2107.61|2107.61|2107.22|2107.22|2107.61|2107.61|2107.22|2107.22|0
1652256780000|2022-05-11 08:13:00|2107.29|2107.29|2107.24|2107.24|2107.36|2107.36|2107.24|2107.24|0
1652256790000|2022-05-11 08:13:10|2107.17|2107.17|2107.07|2107.07|2107.17|2107.17|2107.07|2107.07|0
1652256800000|2022-05-11 08:13:20|2107.3|2107.3|2107.46|2107.46|2107.46|2107.46|2107.3|2107.3|0
1652256820000|2022-05-11 08:13:40|2107.73|2107.73|2107.79|2107.79|2107.79|2107.79|2107.73|2107.73|0
1652256840000|2022-05-11 08:14:00|2107.47|2107.47|2108.03|2108.03|2108.03|2108.03|2107.47|2107.47|0
1652256860000|2022-05-11 08:14:20|2107.95|2107.95|2107.95|2107.95|2107.95|2107.95|2107.95|2107.95|0
1652256870000|2022-05-11 08:14:30|2107.88|2107.88|2107.88|2107.88|2107.88|2107.88|2107.88|2107.88|0
1652256880000|2022-05-11 08:14:40|2107.7|2107.7|2107.7|2107.7|2107.7|2107.7|2107.7|2107.7|0
1652256890000|2022-05-11 08:14:50|2107.64|2107.64|2107.07|2107.07|2107.71|2107.71|2107.07|2107.07|0
1652256900000|2022-05-11 08:15:00|2107.14|2107.14|2107.14|2107.14|2107.14|2107.14|2107.14|2107.14|0
1652256910000|2022-05-11 08:15:10|2107.07|2107.07|2106.88|2106.88|2107.07|2107.07|2106.88|2106.88|0
1652256920000|2022-05-11 08:15:20|2106.96|2106.96|2106.96|2106.96|2106.96|2106.96|2106.96|2106.96|0
1652256930000|2022-05-11 08:15:30|2106.83|2106.83|2106.77|2106.77|2106.83|2106.83|2106.77|2106.77|0
1652256940000|2022-05-11 08:15:40|2106.84|2106.84|2106.7|2106.7|2106.84|2106.84|2106.7|2106.7|0
1652256950000|2022-05-11 08:15:50|2106.63|2106.63|2106.63|2106.63|2106.63|2106.63|2106.63|2106.63|0
1652256960000|2022-05-11 08:16:00|2106.57|2106.57|2106.73|2106.73|2106.73|2106.73|2106.57|2106.57|0
1652256980000|2022-05-11 08:16:20|2106.67|2106.67|2106.1|2106.1|2106.67|2106.67|2106.1|2106.1|0
1652256990000|2022-05-11 08:16:30|2105.98|2105.98|2105.98|2105.98|2105.98|2105.98|2105.98|2105.98|0
1652257010000|2022-05-11 08:16:50|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|0
1652257020000|2022-05-11 08:17:00|2105.97|2105.97|2106.03|2106.03|2106.03|2106.03|2105.89|2105.89|0
1652257030000|2022-05-11 08:17:10|2106.11|2106.11|2106.3|2106.3|2106.44|2106.44|2106.11|2106.11|0
1652257050000|2022-05-11 08:17:30|2106.49|2106.49|2106.43|2106.43|2106.49|2106.49|2106.43|2106.43|0
1652257060000|2022-05-11 08:17:40|2106.31|2106.31|2106.49|2106.49|2106.49|2106.49|2106.31|2106.31|0
1652257070000|2022-05-11 08:17:50|2106.64|2106.64|2106.64|2106.64|2106.64|2106.64|2106.64|2106.64|0
1652257090000|2022-05-11 08:18:10|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|0
1652257100000|2022-05-11 08:18:20|2106.44|2106.44|2106.5|2106.5|2106.5|2106.5|2106.44|2106.44|0
1652257110000|2022-05-11 08:18:30|2106.44|2106.44|2106.32|2106.32|2106.44|2106.44|2106.24|2106.24|0
1652257130000|2022-05-11 08:18:50|2106.5|2106.5|2106.5|2106.5|2106.5|2106.5|2106.5|2106.5|0
1652257140000|2022-05-11 08:19:00|2106.29|2106.29|2106.29|2106.29|2106.29|2106.29|2106.14|2106.14|0
1652257180000|2022-05-11 08:19:40|2106.32|2106.32|2106.32|2106.32|2106.32|2106.32|2106.32|2106.32|0
1652257190000|2022-05-11 08:19:50|2106.25|2106.25|2106.32|2106.32|2106.32|2106.32|2106.25|2106.25|0
1652257210000|2022-05-11 08:20:10|2106.47|2106.47|2106.47|2106.47|2106.47|2106.47|2106.47|2106.47|0
1652257220000|2022-05-11 08:20:20|2106.39|2106.39|2106.39|2106.39|2106.39|2106.39|2106.39|2106.39|0
1652257240000|2022-05-11 08:20:40|2106.47|2106.47|2106.48|2106.48|2106.62|2106.62|2106.47|2106.47|0
1652257250000|2022-05-11 08:20:50|2106.64|2106.64|2106.77|2106.77|2106.77|2106.77|2106.64|2106.64|0
1652257260000|2022-05-11 08:21:00|2106.62|2106.62|2106.39|2106.39|2106.62|2106.62|2106.39|2106.39|0
1652257270000|2022-05-11 08:21:10|2106.32|2106.32|2106.32|2106.32|2106.32|2106.32|2106.32|2106.32|0
1652257280000|2022-05-11 08:21:20|2106.16|2106.16|2106.03|2106.03|2106.16|2106.16|2106.03|2106.03|0
1652257290000|2022-05-11 08:21:30|2105.99|2105.99|2105.99|2105.99|2105.99|2105.99|2105.99|2105.99|0
1652257300000|2022-05-11 08:21:40|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|0
1652257310000|2022-05-11 08:21:50|2105.2|2105.2|2105.46|2105.46|2105.46|2105.46|2105.2|2105.2|0
1652257320000|2022-05-11 08:22:00|2105.58|2105.58|2105.76|2105.76|2106.05|2106.05|2105.58|2105.58|0
1652257330000|2022-05-11 08:22:10|2105.69|2105.69|2105.69|2105.69|2105.69|2105.69|2105.69|2105.69|0
1652257340000|2022-05-11 08:22:20|2105.77|2105.77|2105.93|2105.93|2105.93|2105.93|2105.77|2105.77|0
1652257350000|2022-05-11 08:22:30|2105.86|2105.86|2106.02|2106.02|2106.02|2106.02|2105.86|2105.86|0
1652257370000|2022-05-11 08:22:50|2106.08|2106.08|2105.97|2105.97|2106.08|2106.08|2105.96|2105.96|0
1652257380000|2022-05-11 08:23:00|2106.04|2106.04|2105.97|2105.97|2106.04|2106.04|2105.97|2105.97|0
1652257410000|2022-05-11 08:23:30|2105.9|2105.9|2105.85|2105.85|2105.9|2105.9|2105.77|2105.77|0
1652257460000|2022-05-11 08:24:20|2106.11|2106.11|2106.11|2106.11|2106.11|2106.11|2106.11|2106.11|0
1652257470000|2022-05-11 08:24:30|2106.29|2106.29|2106.22|2106.22|2106.29|2106.29|2106.22|2106.22|0
1652257480000|2022-05-11 08:24:40|2106.28|2106.28|2106.28|2106.28|2106.28|2106.28|2106.28|2106.28|0
1652257490000|2022-05-11 08:24:50|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|0
1652257500000|2022-05-11 08:25:00|2105.96|2105.96|2106.28|2106.28|2106.28|2106.28|2105.96|2105.96|0
1652257530000|2022-05-11 08:25:30|2106.23|2106.23|2105.75|2105.75|2106.23|2106.23|2105.75|2105.75|0
1652257540000|2022-05-11 08:25:40|2105.68|2105.68|2105.68|2105.68|2105.74|2105.74|2105.68|2105.68|0
1652257550000|2022-05-11 08:25:50|2105.62|2105.62|2105.62|2105.62|2105.62|2105.62|2105.62|2105.62|0
1652257580000|2022-05-11 08:26:20|2105.23|2105.23|2105.03|2105.03|2105.23|2105.23|2105.03|2105.03|0
1652257610000|2022-05-11 08:26:50|2105.09|2105.09|2105.17|2105.17|2105.17|2105.17|2105.09|2105.09|0
1652257630000|2022-05-11 08:27:10|2105.09|2105.09|2104.88|2104.88|2105.09|2105.09|2104.88|2104.88|0
1652257640000|2022-05-11 08:27:20|2104.62|2104.62|2104.62|2104.62|2104.62|2104.62|2104.62|2104.62|0
1652257650000|2022-05-11 08:27:30|2104.94|2104.94|2104.94|2104.94|2104.94|2104.94|2104.94|2104.94|0
1652257670000|2022-05-11 08:27:50|2105.09|2105.09|2104.95|2104.95|2105.09|2105.09|2104.95|2104.95|0
1652257700000|2022-05-11 08:28:20|2104.89|2104.89|2104.89|2104.89|2104.89|2104.89|2104.89|2104.89|0
1652257710000|2022-05-11 08:28:30|2104.77|2104.77|2104.84|2104.84|2104.84|2104.84|2104.77|2104.77|0
1652257730000|2022-05-11 08:28:50|2104.9|2104.9|2104.67|2104.67|2104.9|2104.9|2104.67|2104.67|0
1652257740000|2022-05-11 08:29:00|2104.74|2104.74|2104.8|2104.8|2104.8|2104.8|2104.63|2104.63|0
1652257750000|2022-05-11 08:29:10|2104.65|2104.65|2104.59|2104.59|2104.65|2104.65|2104.59|2104.59|0
1652257760000|2022-05-11 08:29:20|2104.66|2104.66|2104.66|2104.66|2104.66|2104.66|2104.66|2104.66|0
1652257770000|2022-05-11 08:29:30|2104.54|2104.54|2104.68|2104.68|2104.68|2104.68|2104.54|2104.54|0
1652257780000|2022-05-11 08:29:40|2104.99|2104.99|2105.17|2105.17|2105.17|2105.17|2104.99|2104.99|0
1652257790000|2022-05-11 08:29:50|2105.35|2105.35|2106.44|2106.44|2106.44|2106.44|2105.35|2105.35|0
1652257800000|2022-05-11 08:30:00|2106.76|2106.76|2107.1|2107.1|2107.18|2107.18|2106.76|2106.76|0
1652257810000|2022-05-11 08:30:10|2107.03|2107.03|2108.07|2108.07|2108.07|2108.07|2107.03|2107.03|0
1652257830000|2022-05-11 08:30:30|2108.14|2108.14|2108.08|2108.08|2108.22|2108.22|2108.08|2108.08|0
1652257840000|2022-05-11 08:30:40|2108|2108|2107.94|2107.94|2108|2108|2107.92|2107.92|0
1652257850000|2022-05-11 08:30:50|2108.02|2108.02|2108.18|2108.18|2108.18|2108.18|2108.02|2108.02|0
1652257860000|2022-05-11 08:31:00|2108.31|2108.31|2108.49|2108.49|2108.49|2108.49|2108.31|2108.31|0
1652257870000|2022-05-11 08:31:10|2108.62|2108.62|2108.62|2108.62|2108.62|2108.62|2108.62|2108.62|0
1652257880000|2022-05-11 08:31:20|2108.78|2108.78|2109.27|2109.27|2109.27|2109.27|2108.78|2108.78|0
1652426100000|2022-05-13 07:15:00|2190.3|2190.3|2190.37|2190.37|2190.37|2190.37|2190.22|2190.22|0
1652426110000|2022-05-13 07:15:10|2190.22|2190.22|2190.32|2190.32|2190.4|2190.4|2190.14|2190.14|0
1652426120000|2022-05-13 07:15:20|2190.01|2190.01|2190.42|2190.42|2190.42|2190.42|2189.95|2189.95|0
1652426130000|2022-05-13 07:15:30|2189.84|2189.84|2189.84|2189.84|2189.84|2189.84|2189.84|2189.84|0
1652426140000|2022-05-13 07:15:40|2189.59|2189.59|2189.43|2189.43|2189.59|2189.59|2189.43|2189.43|0
1652426150000|2022-05-13 07:15:50|2188.43|2188.43|2187.26|2187.26|2188.43|2188.43|2187.26|2187.26|0
1652426160000|2022-05-13 07:16:00|2187.2|2187.2|2186.88|2186.88|2187.44|2187.44|2186.88|2186.88|0
1652426170000|2022-05-13 07:16:10|2186.97|2186.97|2186.92|2186.92|2186.97|2186.97|2186.92|2186.92|0
1652426190000|2022-05-13 07:16:30|2186.63|2186.63|2185.59|2185.59|2186.63|2186.63|2185.59|2185.59|0
1652426200000|2022-05-13 07:16:40|2185.31|2185.31|2186.1|2186.1|2186.16|2186.16|2185.25|2185.25|0
1652426210000|2022-05-13 07:16:50|2186.23|2186.23|2183.45|2183.45|2186.23|2186.23|2183.45|2183.45|0
1652426220000|2022-05-13 07:17:00|2183.35|2183.35|2183.35|2183.35|2183.63|2183.63|2183.35|2183.35|0
1652426230000|2022-05-13 07:17:10|2183.32|2183.32|2182.76|2182.76|2183.32|2183.32|2182.76|2182.76|0
1652426240000|2022-05-13 07:17:20|2182.47|2182.47|2180.66|2180.66|2182.47|2182.47|2180.66|2180.66|0
1652426250000|2022-05-13 07:17:30|2180.49|2180.49|2180.49|2180.49|2180.49|2180.49|2180.49|2180.49|0
1652426260000|2022-05-13 07:17:40|2179.33|2179.33|2178.85|2178.85|2179.33|2179.33|2178.85|2178.85|0
1652426270000|2022-05-13 07:17:50|2179.04|2179.04|2179.19|2179.19|2179.35|2179.35|2179.04|2179.04|0
1652426280000|2022-05-13 07:18:00|2178.77|2178.77|2179.33|2179.33|2179.33|2179.33|2178.77|2178.77|0
1652426290000|2022-05-13 07:18:10|2179.65|2179.65|2180.62|2180.62|2180.62|2180.62|2179.49|2179.49|0
1652426300000|2022-05-13 07:18:20|2180.31|2180.31|2180.31|2180.31|2180.31|2180.31|2180.31|2180.31|0
1652426310000|2022-05-13 07:18:30|2180.47|2180.47|2180.47|2180.47|2180.47|2180.47|2180.47|2180.47|0
1652426320000|2022-05-13 07:18:40|2180.41|2180.41|2180.41|2180.41|2180.41|2180.41|2180.41|2180.41|0
1652426340000|2022-05-13 07:19:00|2180.62|2180.62|2180.55|2180.55|2180.62|2180.62|2180.55|2180.55|0
1652426350000|2022-05-13 07:19:10|2180.41|2180.41|2180.41|2180.41|2180.41|2180.41|2180.41|2180.41|0
1652426360000|2022-05-13 07:19:20|2180.28|2180.28|2180.56|2180.56|2180.56|2180.56|2180.28|2180.28|0
1652426370000|2022-05-13 07:19:30|2180.49|2180.49|2180.25|2180.25|2180.49|2180.49|2180.1|2180.1|0
1652426380000|2022-05-13 07:19:40|2180.38|2180.38|2180.61|2180.61|2180.61|2180.61|2180.38|2180.38|0
1652426390000|2022-05-13 07:19:50|2180.56|2180.56|2179.88|2179.88|2180.61|2180.61|2179.88|2179.88|0
1652426400000|2022-05-13 07:20:00|2179.81|2179.81|2178.9|2178.9|2179.81|2179.81|2178.49|2178.49|0
1652426410000|2022-05-13 07:20:10|2178.74|2178.74|2179|2179|2179|2179|2178.74|2178.74|0
1652426420000|2022-05-13 07:20:20|2178.84|2178.84|2179.91|2179.91|2179.91|2179.91|2178.84|2178.84|0
1652426430000|2022-05-13 07:20:30|2180.23|2180.23|2180.27|2180.27|2180.27|2180.27|2180.23|2180.23|0
1652426440000|2022-05-13 07:20:40|2180.16|2180.16|2180.2|2180.2|2180.2|2180.2|2180.16|2180.16|0
1652426460000|2022-05-13 07:21:00|2180.07|2180.07|2179.83|2179.83|2180.07|2180.07|2179.75|2179.75|0
1652426470000|2022-05-13 07:21:10|2179.95|2179.95|2180.86|2180.86|2180.86|2180.86|2179.95|2179.95|0
1652426480000|2022-05-13 07:21:20|2180.94|2180.94|2181.01|2181.01|2181.01|2181.01|2180.94|2180.94|0
1652426490000|2022-05-13 07:21:30|2181.33|2181.33|2181.49|2181.49|2181.65|2181.65|2181.33|2181.33|0
1652426500000|2022-05-13 07:21:40|2180.63|2180.63|2179.88|2179.88|2180.63|2180.63|2179.81|2179.81|0
1652426510000|2022-05-13 07:21:50|2180.2|2180.2|2180.4|2180.4|2180.4|2180.4|2180.04|2180.04|0
1652426520000|2022-05-13 07:22:00|2180.56|2180.56|2180.61|2180.61|2180.73|2180.73|2180.56|2180.56|0
1652426530000|2022-05-13 07:22:10|2180.7|2180.7|2180.64|2180.64|2180.7|2180.7|2180.32|2180.32|0
1652426540000|2022-05-13 07:22:20|2180.51|2180.51|2180.54|2180.54|2180.74|2180.74|2180.51|2180.51|0
1652426550000|2022-05-13 07:22:30|2180.42|2180.42|2179.87|2179.87|2180.42|2180.42|2179.87|2179.87|0
1652426560000|2022-05-13 07:22:40|2180.03|2180.03|2180.03|2180.03|2180.03|2180.03|2180.03|2180.03|0
1652426570000|2022-05-13 07:22:50|2180.18|2180.18|2180.45|2180.45|2180.45|2180.45|2180.14|2180.14|0
1652426580000|2022-05-13 07:23:00|2180.61|2180.61|2181.6|2181.6|2181.6|2181.6|2180.61|2180.61|0
1652426590000|2022-05-13 07:23:10|2181.82|2181.82|2181.97|2181.97|2181.97|2181.97|2181.82|2181.82|0
1652426600000|2022-05-13 07:23:20|2182.04|2182.04|2182.35|2182.35|2182.35|2182.35|2182.04|2182.04|0
1652426610000|2022-05-13 07:23:30|2182.49|2182.49|2183.12|2183.12|2183.12|2183.12|2182.49|2182.49|0
1652426620000|2022-05-13 07:23:40|2183.18|2183.18|2183.18|2183.18|2183.18|2183.18|2183.18|2183.18|0
1652426630000|2022-05-13 07:23:50|2183.31|2183.31|2183.56|2183.56|2183.56|2183.56|2183.28|2183.28|0
1652426640000|2022-05-13 07:24:00|2183.69|2183.69|2183.76|2183.76|2183.76|2183.76|2183.56|2183.56|0
1652426650000|2022-05-13 07:24:10|2183.89|2183.89|2184.02|2184.02|2184.15|2184.15|2183.89|2183.89|0
1652426660000|2022-05-13 07:24:20|2184.53|2184.53|2184.02|2184.02|2184.53|2184.53|2184.02|2184.02|0
1652426670000|2022-05-13 07:24:30|2184.08|2184.08|2183.8|2183.8|2184.08|2184.08|2183.78|2183.78|0
1652426680000|2022-05-13 07:24:40|2183.83|2183.83|2183.74|2183.74|2184.06|2184.06|2183.74|2183.74|0
1652426700000|2022-05-13 07:25:00|2183.96|2183.96|2184.63|2184.63|2184.63|2184.63|2183.96|2183.96|0
1652426710000|2022-05-13 07:25:10|2184.46|2184.46|2184.64|2184.64|2184.64|2184.64|2183.97|2183.97|0
1652426720000|2022-05-13 07:25:20|2184.71|2184.71|2184.71|2184.71|2184.71|2184.71|2184.71|2184.71|0
1652426730000|2022-05-13 07:25:30|2184.64|2184.64|2184.57|2184.57|2184.64|2184.64|2184.51|2184.51|0
1652426740000|2022-05-13 07:25:40|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|0
1652426750000|2022-05-13 07:25:50|2184.67|2184.67|2184.86|2184.86|2184.86|2184.86|2184.6|2184.6|0
1652426760000|2022-05-13 07:26:00|2185.01|2185.01|2185.16|2185.16|2185.16|2185.16|2185.01|2185.01|0
1652426770000|2022-05-13 07:26:10|2184.93|2184.93|2184.93|2184.93|2184.93|2184.93|2184.77|2184.77|0
1652426780000|2022-05-13 07:26:20|2184.68|2184.68|2184.68|2184.68|2184.68|2184.68|2184.68|2184.68|0
1652426790000|2022-05-13 07:26:30|2184.93|2184.93|2184.72|2184.72|2184.93|2184.93|2184.72|2184.72|0
1652426800000|2022-05-13 07:26:40|2184.52|2184.52|2184.02|2184.02|2184.52|2184.52|2184.02|2184.02|0
1652426820000|2022-05-13 07:27:00|2183.81|2183.81|2183.38|2183.38|2183.81|2183.81|2183.21|2183.21|0
1652426830000|2022-05-13 07:27:10|2182.75|2182.75|2181.6|2181.6|2182.75|2182.75|2181.6|2181.6|0
1652426840000|2022-05-13 07:27:20|2181.75|2181.75|2181.81|2181.81|2181.81|2181.81|2181.75|2181.75|0
1652426850000|2022-05-13 07:27:30|2181.97|2181.97|2182.28|2182.28|2182.43|2182.43|2181.97|2181.97|0
1652426860000|2022-05-13 07:27:40|2182.54|2182.54|2183.01|2183.01|2183.01|2183.01|2182.54|2182.54|0
1652426870000|2022-05-13 07:27:50|2182.85|2182.85|2183.88|2183.88|2183.88|2183.88|2182.85|2182.85|0
1652426880000|2022-05-13 07:28:00|2184.14|2184.14|2184.14|2184.14|2184.14|2184.14|2184.14|2184.14|0
1652426890000|2022-05-13 07:28:10|2184|2184|2183.92|2183.92|2184|2184|2183.92|2183.92|0
1652426900000|2022-05-13 07:28:20|2183.29|2183.29|2182.57|2182.57|2183.35|2183.35|2182.57|2182.57|0
1652426910000|2022-05-13 07:28:30|2182.61|2182.61|2182.42|2182.42|2182.61|2182.61|2182.42|2182.42|0
1652426920000|2022-05-13 07:28:40|2182.53|2182.53|2183.25|2183.25|2183.32|2183.32|2182.53|2182.53|0
1652426930000|2022-05-13 07:28:50|2183.12|2183.12|2182.89|2182.89|2183.19|2183.19|2182.89|2182.89|0
1652426940000|2022-05-13 07:29:00|2183.02|2183.02|2183.66|2183.66|2183.66|2183.66|2183.02|2183.02|0
1652426950000|2022-05-13 07:29:10|2183.98|2183.98|2183.98|2183.98|2183.98|2183.98|2183.98|2183.98|0
1652426960000|2022-05-13 07:29:20|2184.11|2184.11|2184.63|2184.63|2184.63|2184.63|2184.11|2184.11|0
1652426970000|2022-05-13 07:29:30|2184.7|2184.7|2185.45|2185.45|2185.45|2185.45|2184.7|2184.7|0
1652426980000|2022-05-13 07:29:40|2185.27|2185.27|2185.27|2185.27|2185.27|2185.27|2185.27|2185.27|0
1652426990000|2022-05-13 07:29:50|2184.95|2184.95|2184.73|2184.73|2184.95|2184.95|2184.73|2184.73|0
1652427000000|2022-05-13 07:30:00|2184.6|2184.6|2184.91|2184.91|2184.91|2184.91|2184.44|2184.44|0
1652427010000|2022-05-13 07:30:10|2185.04|2185.04|2185.17|2185.17|2185.17|2185.17|2185.04|2185.04|0
1652427020000|2022-05-13 07:30:20|2185.34|2185.34|2185.78|2185.78|2185.78|2185.78|2185.34|2185.34|0
1652427030000|2022-05-13 07:30:30|2185.91|2185.91|2186.44|2186.44|2186.69|2186.69|2185.84|2185.84|0
1652427040000|2022-05-13 07:30:40|2186.21|2186.21|2187.53|2187.53|2187.53|2187.53|2186.21|2186.21|0
1652427050000|2022-05-13 07:30:50|2187.45|2187.45|2187.45|2187.45|2187.45|2187.45|2187.45|2187.45|0
1652427060000|2022-05-13 07:31:00|2187.3|2187.3|2187.14|2187.14|2187.3|2187.3|2187.14|2187.14|0
1652427070000|2022-05-13 07:31:10|2187.49|2187.49|2187.44|2187.44|2187.49|2187.49|2187.37|2187.37|0
1652427080000|2022-05-13 07:31:20|2187.41|2187.41|2187.43|2187.43|2187.43|2187.43|2187.21|2187.21|0
1652427090000|2022-05-13 07:31:30|2187.5|2187.5|2188.11|2188.11|2188.11|2188.11|2187.5|2187.5|0
1652427100000|2022-05-13 07:31:40|2188.18|2188.18|2188.55|2188.55|2188.55|2188.55|2188.18|2188.18|0
1652427110000|2022-05-13 07:31:50|2188.68|2188.68|2189.48|2189.48|2189.48|2189.48|2188.68|2188.68|0
1652427120000|2022-05-13 07:32:00|2189.52|2189.52|2189.48|2189.48|2189.78|2189.78|2189.42|2189.42|0
1652427130000|2022-05-13 07:32:10|2189.35|2189.35|2189.51|2189.51|2189.51|2189.51|2189.35|2189.35|0
1652427140000|2022-05-13 07:32:20|2189.48|2189.48|2189.88|2189.88|2189.88|2189.88|2189.48|2189.48|0
1652427160000|2022-05-13 07:32:40|2190.19|2190.19|2190.83|2190.83|2190.83|2190.83|2190.19|2190.19|0
1652427170000|2022-05-13 07:32:50|2190.86|2190.86|2191.36|2191.36|2191.36|2191.36|2190.86|2190.86|0
1652427180000|2022-05-13 07:33:00|2191.42|2191.42|2191.32|2191.32|2191.55|2191.55|2191.26|2191.26|0
1652427190000|2022-05-13 07:33:10|2191.4|2191.4|2191.47|2191.47|2191.47|2191.47|2191.4|2191.4|0
1652427200000|2022-05-13 07:33:20|2191.63|2191.63|2192.04|2192.04|2192.04|2192.04|2191.63|2191.63|0
1652427210000|2022-05-13 07:33:30|2191.56|2191.56|2192.33|2192.33|2192.33|2192.33|2191.56|2191.56|0
1652427220000|2022-05-13 07:33:40|2192.4|2192.4|2192.7|2192.7|2192.7|2192.7|2192.33|2192.33|0
1652427230000|2022-05-13 07:33:50|2192.78|2192.78|2192.78|2192.78|2192.78|2192.78|2192.78|2192.78|0
1652427240000|2022-05-13 07:34:00|2192.56|2192.56|2192.84|2192.84|2192.84|2192.84|2192.33|2192.33|0
1652427250000|2022-05-13 07:34:10|2193.16|2193.16|2193.32|2193.32|2193.32|2193.32|2193.16|2193.16|0
1652427260000|2022-05-13 07:34:20|2193.25|2193.25|2193.25|2193.25|2193.25|2193.25|2193.25|2193.25|0
1652427270000|2022-05-13 07:34:30|2192.45|2192.45|2192.99|2192.99|2193.11|2193.11|2192.45|2192.45|0
1652427280000|2022-05-13 07:34:40|2193.29|2193.29|2193.72|2193.72|2193.9|2193.9|2193.29|2193.29|0
1652427290000|2022-05-13 07:34:50|2193.66|2193.66|2193.66|2193.66|2193.66|2193.66|2193.66|2193.66|0
1652427300000|2022-05-13 07:35:00|2194.18|2194.18|2194.26|2194.26|2194.3|2194.3|2194.15|2194.15|0
1652427310000|2022-05-13 07:35:10|2194.3|2194.3|2194.3|2194.3|2194.3|2194.3|2194.3|2194.3|0
1652427320000|2022-05-13 07:35:20|2194.51|2194.51|2194.51|2194.51|2194.51|2194.51|2194.51|2194.51|0
1652427330000|2022-05-13 07:35:30|2193.87|2193.87|2193.61|2193.61|2193.87|2193.87|2193.61|2193.61|0
1652427340000|2022-05-13 07:35:40|2193.87|2193.87|2193.9|2193.9|2193.9|2193.9|2193.87|2193.87|0
1652427350000|2022-05-13 07:35:50|2194.2|2194.2|2194.83|2194.83|2194.83|2194.83|2194.2|2194.2|0
1652427360000|2022-05-13 07:36:00|2194.7|2194.7|2194.83|2194.83|2194.83|2194.83|2194.7|2194.7|0
1652427370000|2022-05-13 07:36:10|2194.95|2194.95|2195.18|2195.18|2195.18|2195.18|2194.95|2194.95|0
1652427380000|2022-05-13 07:36:20|2195.33|2195.33|2195.18|2195.18|2195.33|2195.33|2195.18|2195.18|0
1652427400000|2022-05-13 07:36:40|2195.25|2195.25|2195.25|2195.25|2195.25|2195.25|2195.25|2195.25|0
1652427410000|2022-05-13 07:36:50|2195.02|2195.02|2194.77|2194.77|2195.27|2195.27|2194.69|2194.69|0
1652427420000|2022-05-13 07:37:00|2195.06|2195.06|2194.87|2194.87|2195.06|2195.06|2194.87|2194.87|0
1652427430000|2022-05-13 07:37:10|2194.73|2194.73|2194.7|2194.7|2194.73|2194.73|2194.7|2194.7|0
1652427440000|2022-05-13 07:37:20|2194.44|2194.44|2194.18|2194.18|2194.44|2194.44|2194.18|2194.18|0
1652427450000|2022-05-13 07:37:30|2194.07|2194.07|2193.92|2193.92|2194.07|2194.07|2193.92|2193.92|0
1652427470000|2022-05-13 07:37:50|2193.99|2193.99|2194.22|2194.22|2194.29|2194.29|2193.99|2193.99|0
1652427480000|2022-05-13 07:38:00|2194.06|2194.06|2194.05|2194.05|2194.06|2194.06|2193.94|2193.94|0
1652427490000|2022-05-13 07:38:10|2194.19|2194.19|2194.19|2194.19|2194.19|2194.19|2194.19|2194.19|0
1652427500000|2022-05-13 07:38:20|2194.14|2194.14|2194.14|2194.14|2194.14|2194.14|2194.14|2194.14|0
1652427510000|2022-05-13 07:38:30|2194.1|2194.1|2194.02|2194.02|2194.1|2194.1|2194.02|2194.02|0
1652427530000|2022-05-13 07:38:50|2193.96|2193.96|2193.64|2193.64|2194.18|2194.18|2193.58|2193.58|0
1652427540000|2022-05-13 07:39:00|2193.71|2193.71|2193.71|2193.71|2193.71|2193.71|2193.65|2193.65|0
1652427570000|2022-05-13 07:39:30|2193.55|2193.55|2193.55|2193.55|2193.55|2193.55|2193.55|2193.55|0
1652427590000|2022-05-13 07:39:50|2193.65|2193.65|2193.97|2193.97|2193.97|2193.97|2193.65|2193.65|0
1652427600000|2022-05-13 07:40:00|2194.07|2194.07|2193.93|2193.93|2194.07|2194.07|2193.93|2193.93|0
1652427610000|2022-05-13 07:40:10|2193.54|2193.54|2193.47|2193.47|2193.54|2193.54|2193.47|2193.47|0
1652427620000|2022-05-13 07:40:20|2193.61|2193.61|2193.61|2193.61|2193.87|2193.87|2193.61|2193.61|0
1652427630000|2022-05-13 07:40:30|2193.46|2193.46|2193.09|2193.09|2193.46|2193.46|2193.09|2193.09|0
1652427640000|2022-05-13 07:40:40|2192.78|2192.78|2191.45|2191.45|2192.78|2192.78|2191.45|2191.45|0
1652427650000|2022-05-13 07:40:50|2191.61|2191.61|2191.24|2191.24|2191.67|2191.67|2191.18|2191.18|0
1652427660000|2022-05-13 07:41:00|2191.12|2191.12|2191.24|2191.24|2191.24|2191.24|2191.12|2191.12|0
1652427670000|2022-05-13 07:41:10|2190.92|2190.92|2191.02|2191.02|2191.08|2191.08|2190.92|2190.92|0
1652427690000|2022-05-13 07:41:30|2191.16|2191.16|2192.16|2192.16|2192.16|2192.16|2191.16|2191.16|0
1652427700000|2022-05-13 07:41:40|2192.03|2192.03|2191.16|2191.16|2192.03|2192.03|2191.16|2191.16|0
1652427710000|2022-05-13 07:41:50|2190.93|2190.93|2190.93|2190.93|2190.93|2190.93|2190.93|2190.93|0
1652427720000|2022-05-13 07:42:00|2190.7|2190.7|2190.7|2190.7|2190.78|2190.78|2190.7|2190.7|0
1652427730000|2022-05-13 07:42:10|2190.78|2190.78|2190.7|2190.7|2190.78|2190.78|2190.7|2190.7|0
1652427740000|2022-05-13 07:42:20|2190.56|2190.56|2190.56|2190.56|2190.56|2190.56|2190.56|2190.56|0
1652427750000|2022-05-13 07:42:30|2190.48|2190.48|2190.71|2190.71|2190.71|2190.71|2190.48|2190.48|0
1652427780000|2022-05-13 07:43:00|2190.83|2190.83|2190.52|2190.52|2190.83|2190.83|2190.52|2190.52|0
1652427790000|2022-05-13 07:43:10|2190.41|2190.41|2190.15|2190.15|2190.41|2190.41|2190.07|2190.07|0
1652427800000|2022-05-13 07:43:20|2190.41|2190.41|2190.28|2190.28|2190.41|2190.41|2190.28|2190.28|0
1652427820000|2022-05-13 07:43:40|2190.34|2190.34|2190.34|2190.34|2190.34|2190.34|2190.34|2190.34|0
1652427830000|2022-05-13 07:43:50|2190.27|2190.27|2190.27|2190.27|2190.27|2190.27|2190.27|2190.27|0
1652427840000|2022-05-13 07:44:00|2190.19|2190.19|2190.13|2190.13|2190.19|2190.19|2190.13|2190.13|0
1652427850000|2022-05-13 07:44:10|2190|2190|2190.05|2190.05|2190.11|2190.11|2189.71|2189.71|0
1652427860000|2022-05-13 07:44:20|2190.17|2190.17|2190.17|2190.17|2190.17|2190.17|2190.17|2190.17|0
1652427870000|2022-05-13 07:44:30|2190.23|2190.23|2190.05|2190.05|2190.23|2190.23|2190.05|2190.05|0
1652427890000|2022-05-13 07:44:50|2190.18|2190.18|2190.31|2190.31|2190.31|2190.31|2190.18|2190.18|0
1652427900000|2022-05-13 07:45:00|2190.49|2190.49|2190.43|2190.43|2190.49|2190.49|2190.43|2190.43|0
1652427920000|2022-05-13 07:45:20|2190.58|2190.58|2190.17|2190.17|2190.58|2190.58|2190.17|2190.17|0
1652427940000|2022-05-13 07:45:40|2189.53|2189.53|2189.47|2189.47|2189.53|2189.53|2189.47|2189.47|0
1652427950000|2022-05-13 07:45:50|2189.79|2189.79|2190.2|2190.2|2190.2|2190.2|2189.79|2189.79|0
1652427960000|2022-05-13 07:46:00|2190.13|2190.13|2190.4|2190.4|2190.4|2190.4|2189.99|2189.99|0
1652427970000|2022-05-13 07:46:10|2190.53|2190.53|2190.79|2190.79|2191.04|2191.04|2190.53|2190.53|0
1652427980000|2022-05-13 07:46:20|2191.1|2191.1|2190.66|2190.66|2191.36|2191.36|2190.66|2190.66|0
1652427990000|2022-05-13 07:46:30|2190.81|2190.81|2190.81|2190.81|2190.81|2190.81|2190.81|2190.81|0
1652428010000|2022-05-13 07:46:50|2190.72|2190.72|2190.65|2190.65|2190.72|2190.72|2190.65|2190.65|0
1652428020000|2022-05-13 07:47:00|2190.88|2190.88|2191.05|2191.05|2191.05|2191.05|2190.88|2190.88|0
1652428030000|2022-05-13 07:47:10|2190.99|2190.99|2190.99|2190.99|2190.99|2190.99|2190.99|2190.99|0
1652428040000|2022-05-13 07:47:20|2190.93|2190.93|2190.99|2190.99|2190.99|2190.99|2190.93|2190.93|0
1652428060000|2022-05-13 07:47:40|2191.03|2191.03|2191.42|2191.42|2191.42|2191.42|2191.03|2191.03|0
1652428070000|2022-05-13 07:47:50|2191.5|2191.5|2191.47|2191.47|2191.91|2191.91|2191.47|2191.47|0
1652428080000|2022-05-13 07:48:00|2191.34|2191.34|2191.25|2191.25|2191.34|2191.34|2191.18|2191.18|0
1652428090000|2022-05-13 07:48:10|2190.94|2190.94|2190.82|2190.82|2190.94|2190.94|2190.82|2190.82|0
1652428100000|2022-05-13 07:48:20|2190.66|2190.66|2190.72|2190.72|2190.72|2190.72|2190.66|2190.66|0
1652428140000|2022-05-13 07:49:00|2190.64|2190.64|2190.57|2190.57|2190.64|2190.64|2190.57|2190.57|0
1652428150000|2022-05-13 07:49:10|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|0
1652428160000|2022-05-13 07:49:20|2190.51|2190.51|2190.4|2190.4|2190.63|2190.63|2190.4|2190.4|0
1652428170000|2022-05-13 07:49:30|2190.56|2190.56|2190.72|2190.72|2190.72|2190.72|2190.56|2190.56|0
1652428180000|2022-05-13 07:49:40|2190.6|2190.6|2190.54|2190.54|2190.6|2190.6|2190.54|2190.54|0
1652428190000|2022-05-13 07:49:50|2190.8|2190.8|2191|2191|2191|2191|2190.67|2190.67|0
1652428200000|2022-05-13 07:50:00|2191.27|2191.27|2191.48|2191.48|2191.48|2191.48|2191.27|2191.27|0
1652428210000|2022-05-13 07:50:10|2191.63|2191.63|2191.79|2191.79|2191.79|2191.79|2191.63|2191.63|0
1652428220000|2022-05-13 07:50:20|2192.42|2192.42|2192.42|2192.42|2192.42|2192.42|2192.42|2192.42|0
1652428230000|2022-05-13 07:50:30|2192.49|2192.49|2192.49|2192.49|2192.49|2192.49|2192.49|2192.49|0
1652428240000|2022-05-13 07:50:40|2192.67|2192.67|2192.55|2192.55|2192.67|2192.67|2192.55|2192.55|0
1652428270000|2022-05-13 07:51:10|2192.94|2192.94|2192.92|2192.92|2192.94|2192.94|2192.81|2192.81|0
1652428280000|2022-05-13 07:51:20|2193.42|2193.42|2193.2|2193.2|2193.42|2193.42|2193.1|2193.1|0
1652428290000|2022-05-13 07:51:30|2193.23|2193.23|2193.46|2193.46|2193.49|2193.49|2193.23|2193.23|0
1652428300000|2022-05-13 07:51:40|2193.52|2193.52|2193.52|2193.52|2193.52|2193.52|2193.52|2193.52|0
1652428310000|2022-05-13 07:51:50|2193.39|2193.39|2193.39|2193.39|2193.39|2193.39|2193.39|2193.39|0
1652428320000|2022-05-13 07:52:00|2193.52|2193.52|2193.65|2193.65|2193.65|2193.65|2193.52|2193.52|0
1652428350000|2022-05-13 07:52:30|2193.71|2193.71|2193.71|2193.71|2193.71|2193.71|2193.71|2193.71|0
1652428370000|2022-05-13 07:52:50|2193.67|2193.67|2193.73|2193.73|2193.73|2193.73|2193.67|2193.67|0
1652428380000|2022-05-13 07:53:00|2193.67|2193.67|2193.78|2193.78|2193.84|2193.84|2193.67|2193.67|0
1652428400000|2022-05-13 07:53:20|2193.71|2193.71|2193.75|2193.75|2193.91|2193.91|2193.71|2193.71|0
1652428420000|2022-05-13 07:53:40|2193.82|2193.82|2193.69|2193.69|2193.82|2193.82|2193.69|2193.69|0
1652428430000|2022-05-13 07:53:50|2193.63|2193.63|2193.95|2193.95|2193.95|2193.95|2193.63|2193.63|0
1652428440000|2022-05-13 07:54:00|2194.02|2194.02|2194.24|2194.24|2194.24|2194.24|2193.87|2193.87|0
1652428450000|2022-05-13 07:54:10|2194.31|2194.31|2194.31|2194.31|2194.31|2194.31|2194.31|2194.31|0
1652428480000|2022-05-13 07:54:40|2194.47|2194.47|2194.3|2194.3|2194.47|2194.47|2194.27|2194.27|0
1652428490000|2022-05-13 07:54:50|2194.41|2194.41|2195.11|2195.11|2195.17|2195.17|2194.41|2194.41|0
1652428500000|2022-05-13 07:55:00|2194.99|2194.99|2195.66|2195.66|2195.66|2195.66|2194.99|2194.99|0
1652428510000|2022-05-13 07:55:10|2196.01|2196.01|2196.02|2196.02|2196.07|2196.07|2195.94|2195.94|0
1652428520000|2022-05-13 07:55:20|2196.27|2196.27|2196.34|2196.34|2196.34|2196.34|2196.13|2196.13|0
1652428530000|2022-05-13 07:55:30|2196.65|2196.65|2196.08|2196.08|2196.91|2196.91|2196.08|2196.08|0
1652428540000|2022-05-13 07:55:40|2195.97|2195.97|2195.39|2195.39|2195.97|2195.97|2195.39|2195.39|0
1652428550000|2022-05-13 07:55:50|2195.23|2195.23|2194.54|2194.54|2195.23|2195.23|2194.54|2194.54|0
1652428560000|2022-05-13 07:56:00|2194.62|2194.62|2194.56|2194.56|2194.68|2194.68|2194.56|2194.56|0
1652428570000|2022-05-13 07:56:10|2194.72|2194.72|2194.87|2194.87|2194.87|2194.87|2194.72|2194.72|0
1652428580000|2022-05-13 07:56:20|2194.99|2194.99|2194.97|2194.97|2194.99|2194.99|2194.75|2194.75|0
1652428590000|2022-05-13 07:56:30|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|0
1652428600000|2022-05-13 07:56:40|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|0
1652428610000|2022-05-13 07:56:50|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|0
1652428620000|2022-05-13 07:57:00|2195.15|2195.15|2195.04|2195.04|2195.2|2195.2|2195.04|2195.04|0
1652428640000|2022-05-13 07:57:20|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|0
1652428670000|2022-05-13 07:57:50|2194.7|2194.7|2194.45|2194.45|2194.7|2194.7|2194.45|2194.45|0
1652428680000|2022-05-13 07:58:00|2194.35|2194.35|2194.26|2194.26|2194.35|2194.35|2194.2|2194.2|0
1652428690000|2022-05-13 07:58:10|2194.19|2194.19|2194.17|2194.17|2194.19|2194.19|2193.85|2193.85|0
1652428700000|2022-05-13 07:58:20|2194.55|2194.55|2194.51|2194.51|2194.55|2194.55|2194.39|2194.39|0
1652428710000|2022-05-13 07:58:30|2194.39|2194.39|2194.39|2194.39|2194.39|2194.39|2194.39|2194.39|0
1652428720000|2022-05-13 07:58:40|2194.23|2194.23|2194.39|2194.39|2194.39|2194.39|2194.23|2194.23|0
1652428730000|2022-05-13 07:58:50|2194.24|2194.24|2194.4|2194.4|2194.4|2194.4|2194.24|2194.24|0
1652428750000|2022-05-13 07:59:10|2194.08|2194.08|2194.08|2194.08|2194.08|2194.08|2194.08|2194.08|0
1652428760000|2022-05-13 07:59:20|2194.21|2194.21|2194.21|2194.21|2194.21|2194.21|2194.21|2194.21|0
1652428770000|2022-05-13 07:59:30|2194.27|2194.27|2194.27|2194.27|2194.27|2194.27|2194.27|2194.27|0
1652428780000|2022-05-13 07:59:40|2194.43|2194.43|2194.43|2194.43|2194.43|2194.43|2194.43|2194.43|0
1652428790000|2022-05-13 07:59:50|2194.37|2194.37|2194.1|2194.1|2194.37|2194.37|2194.1|2194.1|0
1652428800000|2022-05-13 08:00:00|2193.98|2193.98|2193.84|2193.84|2193.98|2193.98|2193.81|2193.81|0
1652428810000|2022-05-13 08:00:10|2194.16|2194.16|2194.48|2194.48|2194.48|2194.48|2194.02|2194.02|0
1652428820000|2022-05-13 08:00:20|2194.55|2194.55|2194.82|2194.82|2195.28|2195.28|2194.55|2194.55|0
1652428830000|2022-05-13 08:00:30|2194.65|2194.65|2194.65|2194.65|2194.72|2194.72|2194.65|2194.65|0
1652428840000|2022-05-13 08:00:40|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|0
1652428850000|2022-05-13 08:00:50|2194.85|2194.85|2194.67|2194.67|2194.91|2194.91|2194.67|2194.67|0
1652428860000|2022-05-13 08:01:00|2194.55|2194.55|2194.43|2194.43|2194.55|2194.55|2194.43|2194.43|0
1652428870000|2022-05-13 08:01:10|2194.3|2194.3|2194.3|2194.3|2194.3|2194.3|2194.3|2194.3|0
1652428890000|2022-05-13 08:01:30|2194.36|2194.36|2194.43|2194.43|2194.43|2194.43|2194.36|2194.36|0
1652428910000|2022-05-13 08:01:50|2194.46|2194.46|2194.46|2194.46|2194.46|2194.46|2194.46|2194.46|0
1652428930000|2022-05-13 08:02:10|2194.53|2194.53|2194.53|2194.53|2194.53|2194.53|2194.53|2194.53|0
1652428940000|2022-05-13 08:02:20|2194.94|2194.94|2194.56|2194.56|2194.94|2194.94|2194.56|2194.56|0
1652428950000|2022-05-13 08:02:30|2194.51|2194.51|2194.51|2194.51|2194.81|2194.81|2194.51|2194.51|0
1652428960000|2022-05-13 08:02:40|2194.44|2194.44|2195.44|2195.44|2195.44|2195.44|2194.44|2194.44|0
1652428970000|2022-05-13 08:02:50|2195.59|2195.59|2196.76|2196.76|2196.76|2196.76|2195.59|2195.59|0
1652428980000|2022-05-13 08:03:00|2196.81|2196.81|2196.77|2196.77|2197.08|2197.08|2196.77|2196.77|0
1652428990000|2022-05-13 08:03:10|2196.69|2196.69|2196.69|2196.69|2196.69|2196.69|2196.69|2196.69|0
1652429000000|2022-05-13 08:03:20|2196.83|2196.83|2196.91|2196.91|2196.91|2196.91|2196.83|2196.83|0
1652429010000|2022-05-13 08:03:30|2197.04|2197.04|2197.64|2197.64|2197.64|2197.64|2197.04|2197.04|0
1652429020000|2022-05-13 08:03:40|2197.7|2197.7|2197.45|2197.45|2197.7|2197.7|2197.31|2197.31|0
1652429030000|2022-05-13 08:03:50|2197.52|2197.52|2197.68|2197.68|2197.68|2197.68|2197.52|2197.52|0
1652429040000|2022-05-13 08:04:00|2197.84|2197.84|2198.9|2198.9|2198.9|2198.9|2197.84|2197.84|0
1652429050000|2022-05-13 08:04:10|2198.7|2198.7|2198.35|2198.35|2198.78|2198.78|2198.35|2198.35|0
1652429060000|2022-05-13 08:04:20|2198.43|2198.43|2198.43|2198.43|2198.43|2198.43|2198.43|2198.43|0
1652429070000|2022-05-13 08:04:30|2198.57|2198.57|2198.86|2198.86|2198.86|2198.86|2198.57|2198.57|0
1652429080000|2022-05-13 08:04:40|2199.02|2199.02|2199.02|2199.02|2199.02|2199.02|2199.02|2199.02|0
1652429090000|2022-05-13 08:04:50|2198.96|2198.96|2198.93|2198.93|2198.96|2198.96|2198.81|2198.81|0
1652429100000|2022-05-13 08:05:00|2198.85|2198.85|2198.85|2198.85|2198.85|2198.85|2198.85|2198.85|0
1652429110000|2022-05-13 08:05:10|2198.78|2198.78|2198.96|2198.96|2198.96|2198.96|2198.78|2198.78|0
1652429120000|2022-05-13 08:05:20|2199.16|2199.16|2199.36|2199.36|2199.5|2199.5|2199.16|2199.16|0
1652429130000|2022-05-13 08:05:30|2199.43|2199.43|2199.43|2199.43|2199.46|2199.46|2199.43|2199.43|0
1652429140000|2022-05-13 08:05:40|2199.61|2199.61|2199.67|2199.67|2199.67|2199.67|2199.61|2199.61|0
1652429150000|2022-05-13 08:05:50|2199.75|2199.75|2199.71|2199.71|2199.75|2199.75|2199.71|2199.71|0
1652429160000|2022-05-13 08:06:00|2199.64|2199.64|2199.71|2199.71|2199.71|2199.71|2199.64|2199.64|0
1652429170000|2022-05-13 08:06:10|2199.89|2199.89|2200.57|2200.57|2200.57|2200.57|2199.89|2199.89|0
1652429180000|2022-05-13 08:06:20|2200.71|2200.71|2200.79|2200.79|2200.79|2200.79|2200.66|2200.66|0
1652429190000|2022-05-13 08:06:30|2200.86|2200.86|2200.65|2200.65|2200.86|2200.86|2200.65|2200.65|0
1652429200000|2022-05-13 08:06:40|2200.59|2200.59|2201.04|2201.04|2201.51|2201.51|2200.59|2200.59|0
1652429210000|2022-05-13 08:06:50|2201.07|2201.07|2201.39|2201.39|2201.39|2201.39|2201.07|2201.07|0
1652429220000|2022-05-13 08:07:00|2201.46|2201.46|2201.83|2201.83|2201.87|2201.87|2201.46|2201.46|0
1652429230000|2022-05-13 08:07:10|2201.8|2201.8|2201.8|2201.8|2201.8|2201.8|2201.8|2201.8|0
1652429240000|2022-05-13 08:07:20|2201.74|2201.74|2201.74|2201.74|2201.74|2201.74|2201.74|2201.74|0
1652429250000|2022-05-13 08:07:30|2201.62|2201.62|2201.75|2201.75|2201.75|2201.75|2201.56|2201.56|0
1652429260000|2022-05-13 08:07:40|2201.68|2201.68|2202.35|2202.35|2202.35|2202.35|2201.68|2201.68|0
1652429270000|2022-05-13 08:07:50|2202.41|2202.41|2202.31|2202.31|2202.41|2202.41|2202.3|2202.3|0
1652429280000|2022-05-13 08:08:00|2202.23|2202.23|2202.23|2202.23|2202.23|2202.23|2202.23|2202.23|0
1652429290000|2022-05-13 08:08:10|2202.49|2202.49|2202.61|2202.61|2202.74|2202.74|2202.49|2202.49|0
1652429300000|2022-05-13 08:08:20|2202.47|2202.47|2202.47|2202.47|2202.47|2202.47|2202.47|2202.47|0
1652429310000|2022-05-13 08:08:30|2202.32|2202.32|2202.35|2202.35|2202.39|2202.39|2202.31|2202.31|0
1652429320000|2022-05-13 08:08:40|2202.45|2202.45|2202.56|2202.56|2202.56|2202.56|2202.45|2202.45|0
1652429330000|2022-05-13 08:08:50|2202.79|2202.79|2201.89|2201.89|2202.79|2202.79|2201.82|2201.82|0
1652429340000|2022-05-13 08:09:00|2201.37|2201.37|2200.35|2200.35|2201.37|2201.37|2200.35|2200.35|0
1652429350000|2022-05-13 08:09:10|2200.27|2200.27|2200.8|2200.8|2200.8|2200.8|2200.27|2200.27|0
1652429360000|2022-05-13 08:09:20|2200.57|2200.57|2200.56|2200.56|2200.57|2200.57|2200.27|2200.27|0
1652429370000|2022-05-13 08:09:30|2200.72|2200.72|2200.92|2200.92|2200.97|2200.97|2200.72|2200.72|0
1652429380000|2022-05-13 08:09:40|2200.95|2200.95|2200.43|2200.43|2200.95|2200.95|2200.32|2200.32|0
1652429390000|2022-05-13 08:09:50|2200.59|2200.59|2200.56|2200.56|2200.67|2200.67|2200.44|2200.44|0
1652429400000|2022-05-13 08:10:00|2200.53|2200.53|2200.53|2200.53|2200.53|2200.53|2200.53|2200.53|0
1652429410000|2022-05-13 08:10:10|2200.46|2200.46|2200.38|2200.38|2200.46|2200.46|2200.38|2200.38|0
1652429430000|2022-05-13 08:10:30|2200.61|2200.61|2200.61|2200.61|2200.72|2200.72|2200.61|2200.61|0
1652429450000|2022-05-13 08:10:50|2200.49|2200.49|2200.35|2200.35|2200.49|2200.49|2200.35|2200.35|0
1652429460000|2022-05-13 08:11:00|2199.91|2199.91|2200.07|2200.07|2200.07|2200.07|2199.75|2199.75|0
1652429470000|2022-05-13 08:11:10|2200.14|2200.14|2199.96|2199.96|2200.14|2200.14|2199.96|2199.96|0
1652429490000|2022-05-13 08:11:30|2200.09|2200.09|2200.09|2200.09|2200.09|2200.09|2199.96|2199.96|0
1652429500000|2022-05-13 08:11:40|2200.2|2200.2|2200.06|2200.06|2200.2|2200.2|2200|2200|0
1652429510000|2022-05-13 08:11:50|2200|2200|2200.14|2200.14|2200.14|2200.14|2200|2200|0
1652429520000|2022-05-13 08:12:00|2200.27|2200.27|2199.97|2199.97|2200.45|2200.45|2199.91|2199.91|0
1652429530000|2022-05-13 08:12:10|2199.89|2199.89|2200.15|2200.15|2200.15|2200.15|2199.89|2199.89|0
1652429540000|2022-05-13 08:12:20|2200.22|2200.22|2200.22|2200.22|2200.22|2200.22|2200.22|2200.22|0
1652429550000|2022-05-13 08:12:30|2200.37|2200.37|2200.44|2200.44|2200.44|2200.44|2200.36|2200.36|0
1652429560000|2022-05-13 08:12:40|2200.59|2200.59|2200.44|2200.44|2200.59|2200.59|2200.44|2200.44|0
1652429570000|2022-05-13 08:12:50|2200.52|2200.52|2200.52|2200.52|2200.52|2200.52|2200.4|2200.4|0
1652429580000|2022-05-13 08:13:00|2200.44|2200.44|2200.52|2200.52|2200.52|2200.52|2200.44|2200.44|0
1652429590000|2022-05-13 08:13:10|2200.44|2200.44|2200.44|2200.44|2200.44|2200.44|2200.44|2200.44|0
1652429600000|2022-05-13 08:13:20|2200.52|2200.52|2200.43|2200.43|2200.59|2200.59|2200.43|2200.43|0
1652429610000|2022-05-13 08:13:30|2200.31|2200.31|2200.37|2200.37|2200.43|2200.43|2200.31|2200.31|0
1652429620000|2022-05-13 08:13:40|2200.34|2200.34|2199.95|2199.95|2200.34|2200.34|2199.95|2199.95|0
1652429630000|2022-05-13 08:13:50|2199.69|2199.69|2199.82|2199.82|2199.82|2199.82|2199.69|2199.69|0
1652429640000|2022-05-13 08:14:00|2199.9|2199.9|2199.9|2199.9|2199.9|2199.9|2199.9|2199.9|0
1652429650000|2022-05-13 08:14:10|2199.82|2199.82|2199.74|2199.74|2199.88|2199.88|2199.74|2199.74|0
1652429660000|2022-05-13 08:14:20|2199.66|2199.66|2200.13|2200.13|2200.13|2200.13|2199.66|2199.66|0
1652429670000|2022-05-13 08:14:30|2200.05|2200.05|2200.14|2200.14|2200.46|2200.46|2200.05|2200.05|0
1652429680000|2022-05-13 08:14:40|2200.4|2200.4|2200.21|2200.21|2200.46|2200.46|2199.99|2199.99|0
1652429690000|2022-05-13 08:14:50|2200.32|2200.32|2201.26|2201.26|2201.32|2201.32|2200.32|2200.32|0
1652429700000|2022-05-13 08:15:00|2201.14|2201.14|2201.17|2201.17|2201.17|2201.17|2201.02|2201.02|0
1652429710000|2022-05-13 08:15:10|2201.24|2201.24|2202.08|2202.08|2202.22|2202.22|2201.24|2201.24|0
1652429720000|2022-05-13 08:15:20|2202.14|2202.14|2201.94|2201.94|2202.15|2202.15|2201.91|2201.91|0
1652429730000|2022-05-13 08:15:30|2202.01|2202.01|2202.01|2202.01|2202.01|2202.01|2202.01|2202.01|0
1652429740000|2022-05-13 08:15:40|2201.94|2201.94|2202.14|2202.14|2202.14|2202.14|2201.94|2201.94|0
1652429750000|2022-05-13 08:15:50|2202.27|2202.27|2202.06|2202.06|2202.27|2202.27|2202.06|2202.06|0
1652429760000|2022-05-13 08:16:00|2202.14|2202.14|2202.1|2202.1|2202.14|2202.14|2202.1|2202.1|0
1652429770000|2022-05-13 08:16:10|2202.23|2202.23|2202.01|2202.01|2202.23|2202.23|2202.01|2202.01|0
1652429790000|2022-05-13 08:16:30|2202.09|2202.09|2202.34|2202.34|2202.34|2202.34|2202.09|2202.09|0
1652429800000|2022-05-13 08:16:40|2202.44|2202.44|2201.46|2201.46|2202.44|2202.44|2201.46|2201.46|0
1652429810000|2022-05-13 08:16:50|2201.38|2201.38|2201.37|2201.37|2201.38|2201.38|2201.3|2201.3|0
1652429820000|2022-05-13 08:17:00|2201.13|2201.13|2201.44|2201.44|2201.44|2201.44|2201.13|2201.13|0
1652429830000|2022-05-13 08:17:10|2201.37|2201.37|2201.47|2201.47|2201.47|2201.47|2201.37|2201.37|0
1652429840000|2022-05-13 08:17:20|2201.76|2201.76|2202.3|2202.3|2202.3|2202.3|2201.76|2201.76|0
1652429850000|2022-05-13 08:17:30|2201.99|2201.99|2201.39|2201.39|2201.99|2201.99|2201.39|2201.39|0
1652429860000|2022-05-13 08:17:40|2201.27|2201.27|2201.24|2201.24|2201.27|2201.27|2201.11|2201.11|0
1652429870000|2022-05-13 08:17:50|2201.31|2201.31|2201.92|2201.92|2201.92|2201.92|2201.31|2201.31|0
1652429880000|2022-05-13 08:18:00|2202.08|2202.08|2202.26|2202.26|2202.26|2202.26|2202.08|2202.08|0
1652429890000|2022-05-13 08:18:10|2202.32|2202.32|2201.74|2201.74|2202.32|2202.32|2201.74|2201.74|0
1652429910000|2022-05-13 08:18:30|2201.82|2201.82|2201.64|2201.64|2201.87|2201.87|2201.64|2201.64|0
1652429920000|2022-05-13 08:18:40|2201.32|2201.32|2201.32|2201.32|2201.32|2201.32|2201.32|2201.32|0
1652429930000|2022-05-13 08:18:50|2201.09|2201.09|2200.97|2200.97|2201.09|2201.09|2200.97|2200.97|0
1652429940000|2022-05-13 08:19:00|2200.76|2200.76|2200.67|2200.67|2200.76|2200.76|2200.5|2200.5|0
1652429950000|2022-05-13 08:19:10|2200.53|2200.53|2200.67|2200.67|2200.67|2200.67|2200.53|2200.53|0
1652429960000|2022-05-13 08:19:20|2200.82|2200.82|2200.55|2200.55|2200.98|2200.98|2200.55|2200.55|0
1652429970000|2022-05-13 08:19:30|2200.39|2200.39|2200.76|2200.76|2200.76|2200.76|2200.39|2200.39|0
1652430010000|2022-05-13 08:20:10|2200.79|2200.79|2200.76|2200.76|2200.79|2200.79|2200.76|2200.76|0
1652430020000|2022-05-13 08:20:20|2200.68|2200.68|2200.68|2200.68|2200.68|2200.68|2200.68|2200.68|0
1652430030000|2022-05-13 08:20:30|2200.64|2200.64|2200.64|2200.64|2200.64|2200.64|2200.64|2200.64|0
1652430040000|2022-05-13 08:20:40|2199.78|2199.78|2199.4|2199.4|2199.78|2199.78|2199.25|2199.25|0
1652430050000|2022-05-13 08:20:50|2199.37|2199.37|2199.37|2199.37|2199.37|2199.37|2199.37|2199.37|0
1652430060000|2022-05-13 08:21:00|2199.21|2199.21|2199.21|2199.21|2199.21|2199.21|2199.21|2199.21|0
1652430070000|2022-05-13 08:21:10|2199.14|2199.14|2199.14|2199.14|2199.14|2199.14|2199.14|2199.14|0
1652430080000|2022-05-13 08:21:20|2199.07|2199.07|2199.14|2199.14|2199.3|2199.3|2199.07|2199.07|0
1652430090000|2022-05-13 08:21:30|2198.76|2198.76|2198.68|2198.68|2198.76|2198.76|2198.68|2198.68|0
1652430100000|2022-05-13 08:21:40|2198.54|2198.54|2198.41|2198.41|2198.54|2198.54|2198.41|2198.41|0
1652430120000|2022-05-13 08:22:00|2198.35|2198.35|2198.35|2198.35|2198.35|2198.35|2198.35|2198.35|0
1652430130000|2022-05-13 08:22:10|2198.22|2198.22|2197.66|2197.66|2198.37|2198.37|2197.66|2197.66|0
1652430140000|2022-05-13 08:22:20|2197.79|2197.79|2197.79|2197.79|2197.79|2197.79|2197.79|2197.79|0
1652430150000|2022-05-13 08:22:30|2197.68|2197.68|2197.8|2197.8|2197.8|2197.8|2197.68|2197.68|0
1652430180000|2022-05-13 08:23:00|2197.76|2197.76|2197.52|2197.52|2197.76|2197.76|2197.49|2197.49|0
1652430190000|2022-05-13 08:23:10|2197.56|2197.56|2197.5|2197.5|2197.56|2197.56|2197.5|2197.5|0
1652430200000|2022-05-13 08:23:20|2197.65|2197.65|2197.65|2197.65|2197.65|2197.65|2197.65|2197.65|0
1652430210000|2022-05-13 08:23:30|2197.72|2197.72|2197.72|2197.72|2197.72|2197.72|2197.72|2197.72|0
1652430220000|2022-05-13 08:23:40|2197.85|2197.85|2197.85|2197.85|2197.85|2197.85|2197.85|2197.85|0
1652430230000|2022-05-13 08:23:50|2197.59|2197.59|2197.59|2197.59|2197.59|2197.59|2197.59|2197.59|0
1652430240000|2022-05-13 08:24:00|2197.75|2197.75|2197.91|2197.91|2197.91|2197.91|2197.75|2197.75|0
1652430250000|2022-05-13 08:24:10|2197.99|2197.99|2197.99|2197.99|2197.99|2197.99|2197.99|2197.99|0
1652430270000|2022-05-13 08:24:30|2198.15|2198.15|2198.39|2198.39|2198.39|2198.39|2198.15|2198.15|0
1652430280000|2022-05-13 08:24:40|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|0
1652430300000|2022-05-13 08:25:00|2198.79|2198.79|2198.79|2198.79|2198.79|2198.79|2198.79|2198.79|0
1652430310000|2022-05-13 08:25:10|2198.72|2198.72|2198.72|2198.72|2198.72|2198.72|2198.72|2198.72|0
1652430320000|2022-05-13 08:25:20|2198.87|2198.87|2198.94|2198.94|2199|2199|2198.87|2198.87|0
1652430330000|2022-05-13 08:25:30|2199.08|2199.08|2199.31|2199.31|2199.39|2199.39|2199.08|2199.08|0
1652430340000|2022-05-13 08:25:40|2199.39|2199.39|2199.39|2199.39|2199.39|2199.39|2199.39|2199.39|0
1652430360000|2022-05-13 08:26:00|2199.07|2199.07|2199.1|2199.1|2199.1|2199.1|2199.07|2199.07|0
1652430390000|2022-05-13 08:26:30|2199.17|2199.17|2199.17|2199.17|2199.17|2199.17|2199.17|2199.17|0
1652430400000|2022-05-13 08:26:40|2199.24|2199.24|2199.24|2199.24|2199.24|2199.24|2199.24|2199.24|0
1652430410000|2022-05-13 08:26:50|2199.55|2199.55|2199.07|2199.07|2199.55|2199.55|2199.07|2199.07|0
1652430430000|2022-05-13 08:27:10|2199.04|2199.04|2198.75|2198.75|2199.04|2199.04|2198.75|2198.75|0
1652430450000|2022-05-13 08:27:30|2198.6|2198.6|2199.02|2199.02|2199.25|2199.25|2198.48|2198.48|0
1652430460000|2022-05-13 08:27:40|2199.1|2199.1|2198.36|2198.36|2199.25|2199.25|2198.36|2198.36|0
1652430470000|2022-05-13 08:27:50|2198.28|2198.28|2198.44|2198.44|2198.44|2198.44|2198.28|2198.28|0
1652430480000|2022-05-13 08:28:00|2198.67|2198.67|2198.73|2198.73|2198.81|2198.81|2198.6|2198.6|0
1652430490000|2022-05-13 08:28:10|2198.66|2198.66|2198.66|2198.66|2198.66|2198.66|2198.66|2198.66|0
1652430500000|2022-05-13 08:28:20|2198.94|2198.94|2198.98|2198.98|2199.13|2199.13|2198.94|2198.94|0
1652430510000|2022-05-13 08:28:30|2199.13|2199.13|2199.18|2199.18|2199.21|2199.21|2199.12|2199.12|0
1652430520000|2022-05-13 08:28:40|2199.1|2199.1|2199.1|2199.1|2199.1|2199.1|2199.1|2199.1|0
1652430530000|2022-05-13 08:28:50|2198.78|2198.78|2198.78|2198.78|2198.78|2198.78|2198.78|2198.78|0
1652430540000|2022-05-13 08:29:00|2198.98|2198.98|2199.38|2199.38|2199.58|2199.58|2198.98|2198.98|0
1652430550000|2022-05-13 08:29:10|2199.5|2199.5|2199.5|2199.5|2199.5|2199.5|2199.5|2199.5|0
1652430560000|2022-05-13 08:29:20|2199.62|2199.62|2199.71|2199.71|2199.78|2199.78|2199.62|2199.62|0
1652430570000|2022-05-13 08:29:30|2200.02|2200.02|2199.94|2199.94|2200.02|2200.02|2199.94|2199.94|0
1652430580000|2022-05-13 08:29:40|2199.87|2199.87|2200.02|2200.02|2200.1|2200.1|2199.87|2199.87|0
1652430590000|2022-05-13 08:29:50|2200.17|2200.17|2200.25|2200.25|2200.25|2200.25|2200.17|2200.17|0
1652430600000|2022-05-13 08:30:00|2200.37|2200.37|2200.27|2200.27|2200.37|2200.37|2200.14|2200.14|0
1652430610000|2022-05-13 08:30:10|2200.2|2200.2|2200.36|2200.36|2200.36|2200.36|2200.13|2200.13|0
1652430620000|2022-05-13 08:30:20|2200.24|2200.24|2200.32|2200.32|2200.48|2200.48|2200.24|2200.24|0
1652430630000|2022-05-13 08:30:30|2200.19|2200.19|2199.83|2199.83|2200.19|2200.19|2199.83|2199.83|0
1652430650000|2022-05-13 08:30:50|2199.75|2199.75|2199.75|2199.75|2199.75|2199.75|2199.75|2199.75|0
1652430660000|2022-05-13 08:31:00|2199.5|2199.5|2199.26|2199.26|2199.57|2199.57|2199.26|2199.26|0
1652430670000|2022-05-13 08:31:10|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|0
1652430700000|2022-05-13 08:31:40|2199.08|2199.08|2199.21|2199.21|2199.21|2199.21|2198.95|2198.95|0
1652430710000|2022-05-13 08:31:50|2199.36|2199.36|2199.21|2199.21|2199.36|2199.36|2199.21|2199.21|0
1652430740000|2022-05-13 08:32:20|2199.29|2199.29|2199.18|2199.18|2199.29|2199.29|2199.18|2199.18|0
1652430750000|2022-05-13 08:32:30|2199.1|2199.1|2199.11|2199.11|2199.28|2199.28|2199.1|2199.1|0
1652430790000|2022-05-13 08:33:10|2199.16|2199.16|2199.24|2199.24|2199.24|2199.24|2199.16|2199.16|0
1652430810000|2022-05-13 08:33:30|2199.12|2199.12|2199.12|2199.12|2199.12|2199.12|2199.12|2199.12|0
1652430820000|2022-05-13 08:33:40|2198.81|2198.81|2198.81|2198.81|2198.81|2198.81|2198.81|2198.81|0
1652430830000|2022-05-13 08:33:50|2198.88|2198.88|2198.84|2198.84|2199.02|2199.02|2198.84|2198.84|0
1652430840000|2022-05-13 08:34:00|2198.76|2198.76|2198.71|2198.71|2198.98|2198.98|2198.68|2198.68|0
1652430850000|2022-05-13 08:34:10|2198.64|2198.64|2198.52|2198.52|2198.64|2198.64|2198.52|2198.52|0
1652430860000|2022-05-13 08:34:20|2198.6|2198.6|2198.6|2198.6|2198.6|2198.6|2198.6|2198.6|0
1652430870000|2022-05-13 08:34:30|2198.52|2198.52|2198.68|2198.68|2198.68|2198.68|2198.44|2198.44|0
1652430880000|2022-05-13 08:34:40|2198.52|2198.52|2198.65|2198.65|2198.65|2198.65|2198.49|2198.49|0
1652430890000|2022-05-13 08:34:50|2198.76|2198.76|2198.76|2198.76|2198.76|2198.76|2198.76|2198.76|0
1652430900000|2022-05-13 08:35:00|2198.84|2198.84|2198.6|2198.6|2198.84|2198.84|2198.6|2198.6|0
1652430920000|2022-05-13 08:35:20|2198.72|2198.72|2198.7|2198.7|2198.97|2198.97|2198.7|2198.7|0
1652430930000|2022-05-13 08:35:30|2198.54|2198.54|2198.34|2198.34|2198.54|2198.54|2198.18|2198.18|0
1652430950000|2022-05-13 08:35:50|2198.41|2198.41|2198.41|2198.41|2198.41|2198.41|2198.41|2198.41|0
1652430960000|2022-05-13 08:36:00|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|0
1652430970000|2022-05-13 08:36:10|2198.17|2198.17|2198.01|2198.01|2198.17|2198.17|2198.01|2198.01|0
1652430980000|2022-05-13 08:36:20|2197.89|2197.89|2197.52|2197.52|2197.89|2197.89|2197.52|2197.52|0
1652430990000|2022-05-13 08:36:30|2197.34|2197.34|2197.42|2197.42|2197.42|2197.42|2197.34|2197.34|0
1652431000000|2022-05-13 08:36:40|2197.57|2197.57|2197.74|2197.74|2197.74|2197.74|2197.42|2197.42|0
1652431010000|2022-05-13 08:36:50|2197.7|2197.7|2197.7|2197.7|2197.7|2197.7|2197.7|2197.7|0
1652431020000|2022-05-13 08:37:00|2197.4|2197.4|2197.24|2197.24|2197.4|2197.4|2197.24|2197.24|0
1652431030000|2022-05-13 08:37:10|2197.21|2197.21|2197.21|2197.21|2197.21|2197.21|2197.21|2197.21|0
1652431040000|2022-05-13 08:37:20|2197.13|2197.13|2197.39|2197.39|2197.39|2197.39|2197|2197|0
1652431050000|2022-05-13 08:37:30|2197.54|2197.54|2197.54|2197.54|2197.54|2197.54|2197.54|2197.54|0
1652431060000|2022-05-13 08:37:40|2197.46|2197.46|2197.39|2197.39|2197.46|2197.46|2197.39|2197.39|0
1652431070000|2022-05-13 08:37:50|2197.45|2197.45|2197.53|2197.53|2197.53|2197.53|2197.29|2197.29|0
1652431080000|2022-05-13 08:38:00|2197.64|2197.64|2197.56|2197.56|2197.64|2197.64|2197.56|2197.56|0
1652431090000|2022-05-13 08:38:10|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|0
1652431110000|2022-05-13 08:38:30|2197.69|2197.69|2197.75|2197.75|2197.75|2197.75|2197.69|2197.69|0
1652431130000|2022-05-13 08:38:50|2197.9|2197.9|2197.9|2197.9|2197.9|2197.9|2197.9|2197.9|0
1652431140000|2022-05-13 08:39:00|2198.06|2198.06|2198.06|2198.06|2198.06|2198.06|2198.06|2198.06|0
1652431150000|2022-05-13 08:39:10|2198.13|2198.13|2197.98|2197.98|2198.13|2198.13|2197.98|2197.98|0
1652431160000|2022-05-13 08:39:20|2198.13|2198.13|2198.13|2198.13|2198.13|2198.13|2198.13|2198.13|0
1652431170000|2022-05-13 08:39:30|2198.27|2198.27|2198.08|2198.08|2198.35|2198.35|2198.08|2198.08|0
1652431180000|2022-05-13 08:39:40|2197.95|2197.95|2197.95|2197.95|2197.95|2197.95|2197.95|2197.95|0
1652431190000|2022-05-13 08:39:50|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|0
1652431200000|2022-05-13 08:40:00|2197.93|2197.93|2196.99|2196.99|2198.18|2198.18|2196.99|2196.99|0
1652431210000|2022-05-13 08:40:10|2197.05|2197.05|2197.14|2197.14|2197.14|2197.14|2196.99|2196.99|0
1652431220000|2022-05-13 08:40:20|2197.26|2197.26|2196.91|2196.91|2197.26|2197.26|2196.91|2196.91|0
1652431240000|2022-05-13 08:40:40|2197.04|2197.04|2197.04|2197.04|2197.04|2197.04|2197.04|2197.04|0
1652431260000|2022-05-13 08:41:00|2196.92|2196.92|2196.94|2196.94|2196.99|2196.99|2196.87|2196.87|0
1652431270000|2022-05-13 08:41:10|2197.02|2197.02|2197.02|2197.02|2197.02|2197.02|2197.02|2197.02|0
1652431280000|2022-05-13 08:41:20|2196.94|2196.94|2196.94|2196.94|2196.94|2196.94|2196.94|2196.94|0
1652431330000|2022-05-13 08:42:10|2196.91|2196.91|2196.91|2196.91|2196.91|2196.91|2196.91|2196.91|0
1652431350000|2022-05-13 08:42:30|2196.75|2196.75|2196.75|2196.75|2196.75|2196.75|2196.75|2196.75|0
1652431360000|2022-05-13 08:42:40|2196.99|2196.99|2196.76|2196.76|2197.14|2197.14|2196.76|2196.76|0
1652431380000|2022-05-13 08:43:00|2196.84|2196.84|2196.95|2196.95|2196.95|2196.95|2196.84|2196.84|0
1652431390000|2022-05-13 08:43:10|2196.64|2196.64|2196.48|2196.48|2196.64|2196.64|2196.48|2196.48|0
1652431410000|2022-05-13 08:43:30|2196.32|2196.32|2196.49|2196.49|2196.49|2196.49|2196.26|2196.26|0
1652431420000|2022-05-13 08:43:40|2196.68|2196.68|2195.94|2195.94|2196.68|2196.68|2195.94|2195.94|0
1652431440000|2022-05-13 08:44:00|2196.01|2196.01|2196.16|2196.16|2196.16|2196.16|2196.01|2196.01|0
1652431450000|2022-05-13 08:44:10|2196.08|2196.08|2196.08|2196.08|2196.08|2196.08|2196.08|2196.08|0
1652431460000|2022-05-13 08:44:20|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|0
1652431470000|2022-05-13 08:44:30|2195.86|2195.86|2195.35|2195.35|2195.86|2195.86|2195.35|2195.35|0
1652431480000|2022-05-13 08:44:40|2195.47|2195.47|2195.5|2195.5|2195.85|2195.85|2195.37|2195.37|0
1652431490000|2022-05-13 08:44:50|2195.37|2195.37|2195.5|2195.5|2195.63|2195.63|2195.37|2195.37|0
1652431500000|2022-05-13 08:45:00|2195.35|2195.35|2194.64|2194.64|2195.35|2195.35|2194.64|2194.64|0
1652431510000|2022-05-13 08:45:10|2194.38|2194.38|2194.36|2194.36|2194.38|2194.38|2194.29|2194.29|0
1652431520000|2022-05-13 08:45:20|2194.29|2194.29|2194.48|2194.48|2194.48|2194.48|2194.21|2194.21|0
1652431530000|2022-05-13 08:45:30|2194.32|2194.32|2194.03|2194.03|2194.34|2194.34|2194.03|2194.03|0
1652431540000|2022-05-13 08:45:40|2194.11|2194.11|2194.37|2194.37|2194.45|2194.45|2194.03|2194.03|0
1652431550000|2022-05-13 08:45:50|2194.45|2194.45|2194.37|2194.37|2194.45|2194.45|2194.37|2194.37|0
1652431560000|2022-05-13 08:46:00|2194.3|2194.3|2194.3|2194.3|2194.3|2194.3|2194.3|2194.3|0
1652431570000|2022-05-13 08:46:10|2194.37|2194.37|2194.56|2194.56|2194.56|2194.56|2194.37|2194.37|0
1652431580000|2022-05-13 08:46:20|2194.74|2194.74|2194.82|2194.82|2194.85|2194.85|2194.74|2194.74|0
1652431590000|2022-05-13 08:46:30|2194.78|2194.78|2194.78|2194.78|2194.78|2194.78|2194.78|2194.78|0
1652431600000|2022-05-13 08:46:40|2194.72|2194.72|2194.53|2194.53|2194.72|2194.72|2194.53|2194.53|0
1652431610000|2022-05-13 08:46:50|2194.78|2194.78|2194.78|2194.78|2194.78|2194.78|2194.78|2194.78|0
1652431630000|2022-05-13 08:47:10|2194.63|2194.63|2194.7|2194.7|2194.7|2194.7|2194.63|2194.63|0
1652431640000|2022-05-13 08:47:20|2194.77|2194.77|2194.84|2194.84|2194.84|2194.84|2194.61|2194.61|0
1652431650000|2022-05-13 08:47:30|2194.77|2194.77|2194.78|2194.78|2194.83|2194.83|2194.77|2194.77|0
1652431660000|2022-05-13 08:47:40|2194.86|2194.86|2194.97|2194.97|2194.99|2194.99|2194.86|2194.86|0
1652431680000|2022-05-13 08:48:00|2195.13|2195.13|2195.86|2195.86|2195.86|2195.86|2195.13|2195.13|0
1652431690000|2022-05-13 08:48:10|2195.79|2195.79|2195.47|2195.47|2195.87|2195.87|2195.47|2195.47|0
1652431700000|2022-05-13 08:48:20|2195.32|2195.32|2194.92|2194.92|2195.32|2195.32|2194.84|2194.84|0
1652431730000|2022-05-13 08:48:50|2195.04|2195.04|2195.04|2195.04|2195.04|2195.04|2195.04|2195.04|0
1652431750000|2022-05-13 08:49:10|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|0
1652431760000|2022-05-13 08:49:20|2194.99|2194.99|2194.85|2194.85|2194.99|2194.99|2194.85|2194.85|0
1652431770000|2022-05-13 08:49:30|2194.92|2194.92|2194.85|2194.85|2194.92|2194.92|2194.85|2194.85|0
1652431780000|2022-05-13 08:49:40|2194.81|2194.81|2194.81|2194.81|2194.81|2194.81|2194.81|2194.81|0
1652431800000|2022-05-13 08:50:00|2194.84|2194.84|2194.84|2194.84|2194.84|2194.84|2194.84|2194.84|0
1652431810000|2022-05-13 08:50:10|2194.91|2194.91|2194.8|2194.8|2194.97|2194.97|2194.8|2194.8|0
1652431820000|2022-05-13 08:50:20|2194.76|2194.76|2194.68|2194.68|2194.76|2194.76|2194.68|2194.68|0
1652431830000|2022-05-13 08:50:30|2194.8|2194.8|2194.88|2194.88|2194.96|2194.96|2194.8|2194.8|0
1652431840000|2022-05-13 08:50:40|2195.2|2195.2|2195.04|2195.04|2195.2|2195.2|2195.04|2195.04|0
1652431850000|2022-05-13 08:50:50|2195.22|2195.22|2196.04|2196.04|2196.12|2196.12|2195.22|2195.22|0
1652431860000|2022-05-13 08:51:00|2195.88|2195.88|2195.86|2195.86|2195.94|2195.94|2195.86|2195.86|0
1652431870000|2022-05-13 08:51:10|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|0
1652431880000|2022-05-13 08:51:20|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|0
1652431910000|2022-05-13 08:51:50|2195.97|2195.97|2195.94|2195.94|2195.97|2195.97|2195.94|2195.94|0
1652431920000|2022-05-13 08:52:00|2195.76|2195.76|2196.45|2196.45|2196.45|2196.45|2195.76|2195.76|0
1652431930000|2022-05-13 08:52:10|2196.3|2196.3|2196.3|2196.3|2196.3|2196.3|2196.3|2196.3|0
1652431960000|2022-05-13 08:52:40|2196.26|2196.26|2196.44|2196.44|2196.44|2196.44|2196.26|2196.26|0
1652431970000|2022-05-13 08:52:50|2196.38|2196.38|2196.35|2196.35|2196.38|2196.38|2196.32|2196.32|0
1652431980000|2022-05-13 08:53:00|2196.47|2196.47|2196.6|2196.6|2196.6|2196.6|2196.47|2196.47|0
1652431990000|2022-05-13 08:53:10|2196.71|2196.71|2196.71|2196.71|2196.71|2196.71|2196.71|2196.71|0
1652432000000|2022-05-13 08:53:20|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|0
1652432010000|2022-05-13 08:53:30|2196.96|2196.96|2196.86|2196.86|2196.96|2196.96|2196.7|2196.7|0
1652432030000|2022-05-13 08:53:50|2196.78|2196.78|2197.1|2197.1|2197.1|2197.1|2196.78|2196.78|0
1652432040000|2022-05-13 08:54:00|2197.33|2197.33|2197.89|2197.89|2197.89|2197.89|2197.33|2197.33|0
1652432060000|2022-05-13 08:54:20|2198.01|2198.01|2198.14|2198.14|2198.14|2198.14|2198.01|2198.01|0
1652432070000|2022-05-13 08:54:30|2198.06|2198.06|2197.74|2197.74|2198.06|2198.06|2197.68|2197.68|0
1652432080000|2022-05-13 08:54:40|2197.89|2197.89|2197.83|2197.83|2197.89|2197.89|2197.73|2197.73|0
1652432090000|2022-05-13 08:54:50|2197.77|2197.77|2197.77|2197.77|2197.77|2197.77|2197.77|2197.77|0
1652432100000|2022-05-13 08:55:00|2197.69|2197.69|2197.69|2197.69|2197.69|2197.69|2197.69|2197.69|0
1652432120000|2022-05-13 08:55:20|2197.73|2197.73|2197.8|2197.8|2197.8|2197.8|2197.73|2197.73|0
1652432140000|2022-05-13 08:55:40|2197.67|2197.67|2197.67|2197.67|2197.67|2197.67|2197.67|2197.67|0
1652432150000|2022-05-13 08:55:50|2197.99|2197.99|2197.83|2197.83|2197.99|2197.99|2197.83|2197.83|0
1652432160000|2022-05-13 08:56:00|2197.72|2197.72|2198.11|2198.11|2198.11|2198.11|2197.72|2197.72|0
1652432170000|2022-05-13 08:56:10|2198.19|2198.19|2198.19|2198.19|2198.19|2198.19|2198.19|2198.19|0
1652432190000|2022-05-13 08:56:30|2198.03|2198.03|2197.91|2197.91|2198.03|2198.03|2197.91|2197.91|0
1652432210000|2022-05-13 08:56:50|2197.99|2197.99|2197.99|2197.99|2197.99|2197.99|2197.99|2197.99|0
1652432220000|2022-05-13 08:57:00|2197.85|2197.85|2198.22|2198.22|2198.22|2198.22|2197.85|2197.85|0
1652432230000|2022-05-13 08:57:10|2198.44|2198.44|2198.51|2198.51|2198.51|2198.51|2198.44|2198.44|0
1652432240000|2022-05-13 08:57:20|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|0
1652432300000|2022-05-13 08:58:20|2198.66|2198.66|2198.74|2198.74|2198.82|2198.82|2198.66|2198.66|0
1652432310000|2022-05-13 08:58:30|2198.66|2198.66|2199.15|2199.15|2199.15|2199.15|2198.66|2198.66|0
1652432320000|2022-05-13 08:58:40|2199.31|2199.31|2199.43|2199.43|2199.43|2199.43|2199.31|2199.31|0
1652432330000|2022-05-13 08:58:50|2199.35|2199.35|2199.45|2199.45|2199.45|2199.45|2199.28|2199.28|0
1652432340000|2022-05-13 08:59:00|2199.37|2199.37|2199.31|2199.31|2199.53|2199.53|2199.31|2199.31|0
1652432350000|2022-05-13 08:59:10|2199.25|2199.25|2199.4|2199.4|2199.4|2199.4|2199.25|2199.25|0
1652432360000|2022-05-13 08:59:20|2199.47|2199.47|2199.69|2199.69|2199.69|2199.69|2199.47|2199.47|0
1652432370000|2022-05-13 08:59:30|2199.62|2199.62|2199.84|2199.84|2199.84|2199.84|2199.54|2199.54|0
1652432380000|2022-05-13 08:59:40|2199.77|2199.77|2199.77|2199.77|2199.77|2199.77|2199.77|2199.77|0
1652432390000|2022-05-13 08:59:50|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|0
1652432400000|2022-05-13 09:00:00|2199.62|2199.62|2199.9|2199.9|2200.06|2200.06|2199.62|2199.62|0
1652432410000|2022-05-13 09:00:10|2200.05|2200.05|2199.9|2199.9|2200.05|2200.05|2199.9|2199.9|0
1652432420000|2022-05-13 09:00:20|2199.82|2199.82|2199.82|2199.82|2199.82|2199.82|2199.82|2199.82|0
1652432440000|2022-05-13 09:00:40|2199.98|2199.98|2199.98|2199.98|2199.98|2199.98|2199.98|2199.98|0
1652432450000|2022-05-13 09:00:50|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|0
1652432460000|2022-05-13 09:01:00|2200.3|2200.3|2200.3|2200.3|2200.3|2200.3|2200.3|2200.3|0
1652432470000|2022-05-13 09:01:10|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|0
1652432480000|2022-05-13 09:01:20|2200.38|2200.38|2200.38|2200.38|2200.38|2200.38|2200.38|2200.38|0
1652432490000|2022-05-13 09:01:30|2200.16|2200.16|2199.94|2199.94|2200.16|2200.16|2199.94|2199.94|0
1652432500000|2022-05-13 09:01:40|2199.87|2199.87|2199.57|2199.57|2199.87|2199.87|2199.57|2199.57|0
1652432510000|2022-05-13 09:01:50|2199.5|2199.5|2199.39|2199.39|2199.5|2199.5|2199.39|2199.39|0
1652432540000|2022-05-13 09:02:20|2199.53|2199.53|2199.13|2199.13|2199.53|2199.53|2199.13|2199.13|0
1652432560000|2022-05-13 09:02:40|2199.06|2199.06|2199.21|2199.21|2199.21|2199.21|2199.06|2199.06|0
1652432580000|2022-05-13 09:03:00|2198.82|2198.82|2198.82|2198.82|2198.82|2198.82|2198.82|2198.82|0
1652432600000|2022-05-13 09:03:20|2199.08|2199.08|2199.34|2199.34|2199.34|2199.34|2199.08|2199.08|0
1652432610000|2022-05-13 09:03:30|2199.2|2199.2|2199.2|2199.2|2199.2|2199.2|2199.2|2199.2|0
1652432630000|2022-05-13 09:03:50|2199.12|2199.12|2199.51|2199.51|2199.51|2199.51|2199.12|2199.12|0
1652432640000|2022-05-13 09:04:00|2199.59|2199.59|2199.91|2199.91|2199.91|2199.91|2199.59|2199.59|0
1652432650000|2022-05-13 09:04:10|2200.04|2200.04|2199.98|2199.98|2200.04|2200.04|2199.98|2199.98|0
1652432660000|2022-05-13 09:04:20|2200.3|2200.3|2201.09|2201.09|2201.24|2201.24|2200.3|2200.3|0
1652432670000|2022-05-13 09:04:30|2201.24|2201.24|2200.67|2200.67|2201.3|2201.3|2200.67|2200.67|0
1652432680000|2022-05-13 09:04:40|2200.6|2200.6|2200.6|2200.6|2200.6|2200.6|2200.6|2200.6|0
1652432690000|2022-05-13 09:04:50|2200.83|2200.83|2200.67|2200.67|2200.83|2200.83|2200.67|2200.67|0
1652432700000|2022-05-13 09:05:00|2200.83|2200.83|2200.83|2200.83|2200.83|2200.83|2200.83|2200.83|0
1652432720000|2022-05-13 09:05:20|2201.22|2201.22|2201.03|2201.03|2201.22|2201.22|2201.03|2201.03|0
1652432730000|2022-05-13 09:05:30|2201.15|2201.15|2201.07|2201.07|2201.15|2201.15|2201.07|2201.07|0
1652432750000|2022-05-13 09:05:50|2200.95|2200.95|2200.91|2200.91|2200.95|2200.95|2200.91|2200.91|0
1652432770000|2022-05-13 09:06:10|2200.75|2200.75|2201.05|2201.05|2201.05|2201.05|2200.75|2200.75|0
1652432780000|2022-05-13 09:06:20|2201.21|2201.21|2201.3|2201.3|2201.37|2201.37|2201.21|2201.21|0
1652432790000|2022-05-13 09:06:30|2201.53|2201.53|2201.53|2201.53|2201.53|2201.53|2201.53|2201.53|0
1652432800000|2022-05-13 09:06:40|2201.68|2201.68|2201.91|2201.91|2201.91|2201.91|2201.68|2201.68|0
1652432810000|2022-05-13 09:06:50|2201.83|2201.83|2201.72|2201.72|2201.83|2201.83|2201.72|2201.72|0
1652432820000|2022-05-13 09:07:00|2201.49|2201.49|2201.89|2201.89|2201.97|2201.97|2201.49|2201.49|0
1652432830000|2022-05-13 09:07:10|2201.85|2201.85|2201.97|2201.97|2201.97|2201.97|2201.85|2201.85|0
1652432850000|2022-05-13 09:07:30|2202.11|2202.11|2202.12|2202.12|2202.12|2202.12|2201.99|2201.99|0
1652432870000|2022-05-13 09:07:50|2201.97|2201.97|2201.9|2201.9|2201.97|2201.97|2201.9|2201.9|0
1652432880000|2022-05-13 09:08:00|2201.73|2201.73|2201.65|2201.65|2201.73|2201.73|2201.65|2201.65|0
1652432900000|2022-05-13 09:08:20|2201.77|2201.77|2201.82|2201.82|2201.82|2201.82|2201.77|2201.77|0
1652432910000|2022-05-13 09:08:30|2201.98|2201.98|2201.9|2201.9|2201.98|2201.98|2201.9|2201.9|0
1652432920000|2022-05-13 09:08:40|2201.96|2201.96|2202.07|2202.07|2202.15|2202.15|2201.96|2201.96|0
1652432930000|2022-05-13 09:08:50|2201.95|2201.95|2201.79|2201.79|2201.95|2201.95|2201.79|2201.79|0
1652432940000|2022-05-13 09:09:00|2202.1|2202.1|2201.84|2201.84|2202.1|2202.1|2201.78|2201.78|0
1652432950000|2022-05-13 09:09:10|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|0
1652432960000|2022-05-13 09:09:20|2201.64|2201.64|2201.64|2201.64|2201.64|2201.64|2201.64|2201.64|0
1652432970000|2022-05-13 09:09:30|2201.69|2201.69|2201.56|2201.56|2201.82|2201.82|2201.56|2201.56|0
1652432990000|2022-05-13 09:09:50|2201.5|2201.5|2201.5|2201.5|2201.5|2201.5|2201.5|2201.5|0
1652433010000|2022-05-13 09:10:10|2201.34|2201.34|2200.46|2200.46|2201.34|2201.34|2200.39|2200.39|0
1652433020000|2022-05-13 09:10:20|2200.4|2200.4|2200.37|2200.37|2200.4|2200.4|2200.37|2200.37|0
1652433040000|2022-05-13 09:10:40|2200.52|2200.52|2200.45|2200.45|2200.52|2200.52|2200.45|2200.45|0
1652433050000|2022-05-13 09:10:50|2200.6|2200.6|2200.68|2200.68|2200.75|2200.75|2200.6|2200.6|0
1652433060000|2022-05-13 09:11:00|2200.79|2200.79|2200.44|2200.44|2200.79|2200.79|2200.44|2200.44|0
1652433070000|2022-05-13 09:11:10|2200.51|2200.51|2200.73|2200.73|2200.73|2200.73|2200.51|2200.51|0
1652433080000|2022-05-13 09:11:20|2200.89|2200.89|2200.96|2200.96|2201.04|2201.04|2200.89|2200.89|0
1652433160000|2022-05-13 09:12:40|2201.02|2201.02|2201.02|2201.02|2201.02|2201.02|2201.02|2201.02|0
1652433170000|2022-05-13 09:12:50|2200.91|2200.91|2201.05|2201.05|2201.05|2201.05|2200.91|2200.91|0
1652433180000|2022-05-13 09:13:00|2200.97|2200.97|2200.97|2200.97|2200.97|2200.97|2200.97|2200.97|0
1652433200000|2022-05-13 09:13:20|2201.05|2201.05|2201.05|2201.05|2201.05|2201.05|2201.05|2201.05|0
1652433230000|2022-05-13 09:13:50|2200.97|2200.97|2201.46|2201.46|2201.46|2201.46|2200.97|2200.97|0
1652433240000|2022-05-13 09:14:00|2201.81|2201.81|2201.81|2201.81|2201.81|2201.81|2201.81|2201.81|0
1652433250000|2022-05-13 09:14:10|2201.94|2201.94|2202|2202|2202|2202|2201.94|2201.94|0
1652433260000|2022-05-13 09:14:20|2202.32|2202.32|2202.32|2202.32|2202.37|2202.37|2202.32|2202.32|0
1652433270000|2022-05-13 09:14:30|2202.63|2202.63|2202.79|2202.79|2202.86|2202.86|2202.63|2202.63|0
1652433280000|2022-05-13 09:14:40|2202.75|2202.75|2202.81|2202.81|2202.81|2202.81|2202.59|2202.59|0
1652433290000|2022-05-13 09:14:50|2202.93|2202.93|2202.96|2202.96|2202.96|2202.96|2202.93|2202.93|0
1652433300000|2022-05-13 09:15:00|2203.19|2203.19|2203.15|2203.15|2203.19|2203.19|2203.03|2203.03|0
1652433310000|2022-05-13 09:15:10|2203.18|2203.18|2203.24|2203.24|2203.24|2203.24|2203.18|2203.18|0
1652433320000|2022-05-13 09:15:20|2203.32|2203.32|2203.19|2203.19|2203.32|2203.32|2203.19|2203.19|0
1652433330000|2022-05-13 09:15:30|2203.13|2203.13|2203.13|2203.13|2203.13|2203.13|2203.13|2203.13|0
1652433350000|2022-05-13 09:15:50|2203.19|2203.19|2203.26|2203.26|2203.26|2203.26|2203.19|2203.19|0
1652433360000|2022-05-13 09:16:00|2203.11|2203.11|2203.03|2203.03|2203.11|2203.11|2203.03|2203.03|0
1652433370000|2022-05-13 09:16:10|2203.11|2203.11|2203.11|2203.11|2203.11|2203.11|2203.11|2203.11|0
1652433380000|2022-05-13 09:16:20|2203.19|2203.19|2203.19|2203.19|2203.19|2203.19|2203.19|2203.19|0
1652433390000|2022-05-13 09:16:30|2203.3|2203.3|2203.3|2203.3|2203.3|2203.3|2203.3|2203.3|0
1652433400000|2022-05-13 09:16:40|2203.43|2203.43|2203.56|2203.56|2203.56|2203.56|2203.43|2203.43|0
1652433410000|2022-05-13 09:16:50|2203.52|2203.52|2203.52|2203.52|2203.52|2203.52|2203.52|2203.52|0
1652433420000|2022-05-13 09:17:00|2203.87|2203.87|2204.09|2204.09|2204.28|2204.28|2203.87|2203.87|0
1652433440000|2022-05-13 09:17:20|2204.32|2204.32|2204.38|2204.38|2204.38|2204.38|2204.32|2204.32|0
1652433460000|2022-05-13 09:17:40|2204.44|2204.44|2204.54|2204.54|2204.54|2204.54|2204.44|2204.44|0
1652433470000|2022-05-13 09:17:50|2204.62|2204.62|2204.48|2204.48|2204.62|2204.62|2204.48|2204.48|0
1652433480000|2022-05-13 09:18:00|2204.63|2204.63|2204.76|2204.76|2204.76|2204.76|2204.63|2204.63|0
1652433490000|2022-05-13 09:18:10|2204.79|2204.79|2204.97|2204.97|2204.97|2204.97|2204.79|2204.79|0
1652433500000|2022-05-13 09:18:20|2205.15|2205.15|2205.15|2205.15|2205.21|2205.21|2205.09|2205.09|0
1652433520000|2022-05-13 09:18:40|2205.29|2205.29|2205.13|2205.13|2205.29|2205.29|2205.13|2205.13|0
1652433530000|2022-05-13 09:18:50|2204.9|2204.9|2204.9|2204.9|2204.9|2204.9|2204.9|2204.9|0
1652433540000|2022-05-13 09:19:00|2204.96|2204.96|2204.96|2204.96|2204.96|2204.96|2204.96|2204.96|0
1652433550000|2022-05-13 09:19:10|2204.92|2204.92|2205.15|2205.15|2205.15|2205.15|2204.86|2204.86|0
1652433560000|2022-05-13 09:19:20|2204.9|2204.9|2204.75|2204.75|2204.9|2204.9|2204.75|2204.75|0
1652433570000|2022-05-13 09:19:30|2204.71|2204.71|2204.71|2204.71|2204.71|2204.71|2204.71|2204.71|0
1652433590000|2022-05-13 09:19:50|2204.79|2204.79|2204.63|2204.63|2204.79|2204.79|2204.63|2204.63|0
1652433600000|2022-05-13 09:20:00|2204.7|2204.7|2204.83|2204.83|2204.89|2204.89|2204.7|2204.7|0
1652433610000|2022-05-13 09:20:10|2204.98|2204.98|2205.14|2205.14|2205.14|2205.14|2204.98|2204.98|0
1652433620000|2022-05-13 09:20:20|2205.21|2205.21|2205.21|2205.21|2205.21|2205.21|2205.21|2205.21|0
1652433630000|2022-05-13 09:20:30|2205.7|2205.7|2205.7|2205.7|2205.7|2205.7|2205.7|2205.7|0
1652433650000|2022-05-13 09:20:50|2205.89|2205.89|2205.89|2205.89|2205.89|2205.89|2205.77|2205.77|0
1652433660000|2022-05-13 09:21:00|2206.05|2206.05|2205.9|2205.9|2206.18|2206.18|2205.74|2205.74|0
1652433670000|2022-05-13 09:21:10|2205.74|2205.74|2205.74|2205.74|2205.74|2205.74|2205.74|2205.74|0
1652433680000|2022-05-13 09:21:20|2205.81|2205.81|2206.1|2206.1|2206.1|2206.1|2205.81|2205.81|0
1652433690000|2022-05-13 09:21:30|2206.22|2206.22|2206.28|2206.28|2206.28|2206.28|2206.22|2206.22|0
1652433700000|2022-05-13 09:21:40|2206.33|2206.33|2206.1|2206.1|2206.33|2206.33|2206.1|2206.1|0
1652433720000|2022-05-13 09:22:00|2206.04|2206.04|2205.87|2205.87|2206.1|2206.1|2205.87|2205.87|0
1652433730000|2022-05-13 09:22:10|2205.71|2205.71|2205.71|2205.71|2205.71|2205.71|2205.71|2205.71|0
1652433740000|2022-05-13 09:22:20|2205.57|2205.57|2205.57|2205.57|2205.57|2205.57|2205.57|2205.57|0
1652433770000|2022-05-13 09:22:50|2205.42|2205.42|2205.42|2205.42|2205.42|2205.42|2205.42|2205.42|0
1652433780000|2022-05-13 09:23:00|2205.46|2205.46|2205.46|2205.46|2205.46|2205.46|2205.46|2205.46|0
1652433790000|2022-05-13 09:23:10|2205.58|2205.58|2205.46|2205.46|2205.58|2205.58|2205.46|2205.46|0
1652433800000|2022-05-13 09:23:20|2205.58|2205.58|2206.04|2206.04|2206.12|2206.12|2205.58|2205.58|0
1652433820000|2022-05-13 09:23:40|2206.27|2206.27|2206.64|2206.64|2206.64|2206.64|2206.27|2206.27|0
1652433830000|2022-05-13 09:23:50|2206.61|2206.61|2206.61|2206.61|2206.61|2206.61|2206.61|2206.61|0
1652433860000|2022-05-13 09:24:20|2206.55|2206.55|2206.91|2206.91|2206.91|2206.91|2206.55|2206.55|0
1652433900000|2022-05-13 09:25:00|2206.59|2206.59|2206.52|2206.52|2206.59|2206.59|2206.52|2206.52|0
1652433910000|2022-05-13 09:25:10|2206.58|2206.58|2206.7|2206.7|2206.7|2206.7|2206.58|2206.58|0
1652433940000|2022-05-13 09:25:40|2206.58|2206.58|2206.58|2206.58|2206.58|2206.58|2206.58|2206.58|0
1652433970000|2022-05-13 09:26:10|2206.7|2206.7|2207|2207|2207|2207|2206.7|2206.7|0
1652433980000|2022-05-13 09:26:20|2207.16|2207.16|2207.16|2207.16|2207.32|2207.32|2207.16|2207.16|0
1652434020000|2022-05-13 09:27:00|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|0
1652434030000|2022-05-13 09:27:10|2207.16|2207.16|2207.23|2207.23|2207.23|2207.23|2207.1|2207.1|0
1652434050000|2022-05-13 09:27:30|2207.09|2207.09|2206.53|2206.53|2207.09|2207.09|2206.53|2206.53|0
1652434060000|2022-05-13 09:27:40|2206.21|2206.21|2206.15|2206.15|2206.21|2206.21|2206.02|2206.02|0
1652434080000|2022-05-13 09:28:00|2206.11|2206.11|2206.35|2206.35|2206.51|2206.51|2206.11|2206.11|0
1652434110000|2022-05-13 09:28:30|2206.47|2206.47|2206.35|2206.35|2206.47|2206.47|2206.35|2206.35|0
1652434130000|2022-05-13 09:28:50|2206.65|2206.65|2206.56|2206.56|2206.65|2206.65|2206.38|2206.38|0
1652434150000|2022-05-13 09:29:10|2206.4|2206.4|2205.76|2205.76|2206.4|2206.4|2205.76|2205.76|0
1652434160000|2022-05-13 09:29:20|2205.6|2205.6|2205.6|2205.6|2205.6|2205.6|2205.6|2205.6|0
1652434170000|2022-05-13 09:29:30|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|0
1652434190000|2022-05-13 09:29:50|2205.5|2205.5|2205.5|2205.5|2205.5|2205.5|2205.5|2205.5|0
1652434200000|2022-05-13 09:30:00|2205.37|2205.37|2205.74|2205.74|2205.74|2205.74|2205.37|2205.37|0
1652434210000|2022-05-13 09:30:10|2205.86|2205.86|2205.7|2205.7|2205.86|2205.86|2205.62|2205.62|0
1652434250000|2022-05-13 09:30:50|2205.63|2205.63|2205.45|2205.45|2205.63|2205.63|2205.45|2205.45|0
1652434260000|2022-05-13 09:31:00|2205.39|2205.39|2205.77|2205.77|2205.77|2205.77|2205.39|2205.39|0
1652434270000|2022-05-13 09:31:10|2205.7|2205.7|2205.7|2205.7|2205.7|2205.7|2205.63|2205.63|0
1652434280000|2022-05-13 09:31:20|2205.47|2205.47|2205.54|2205.54|2205.54|2205.54|2205.47|2205.47|0
1652434290000|2022-05-13 09:31:30|2205.42|2205.42|2205.03|2205.03|2205.42|2205.42|2205.03|2205.03|0
1652434300000|2022-05-13 09:31:40|2204.64|2204.64|2204.48|2204.48|2204.64|2204.64|2204.48|2204.48|0
1652434310000|2022-05-13 09:31:50|2204.56|2204.56|2204.56|2204.56|2204.56|2204.56|2204.56|2204.56|0
1652434320000|2022-05-13 09:32:00|2204.5|2204.5|2204.5|2204.5|2204.5|2204.5|2204.5|2204.5|0
1652434330000|2022-05-13 09:32:10|2204.82|2204.82|2204.88|2204.88|2204.88|2204.88|2204.82|2204.82|0
1652434350000|2022-05-13 09:32:30|2204.92|2204.92|2204.92|2204.92|2204.92|2204.92|2204.92|2204.92|0
1652434360000|2022-05-13 09:32:40|2204.76|2204.76|2204.68|2204.68|2204.76|2204.76|2204.68|2204.68|0
1652434370000|2022-05-13 09:32:50|2204.8|2204.8|2204.66|2204.66|2204.97|2204.97|2204.66|2204.66|0
1652434380000|2022-05-13 09:33:00|2203.76|2203.76|2203.6|2203.6|2203.76|2203.76|2203.6|2203.6|0
1652434390000|2022-05-13 09:33:10|2203.77|2203.77|2203.77|2203.77|2203.77|2203.77|2203.77|2203.77|0
1652434400000|2022-05-13 09:33:20|2203.62|2203.62|2203.58|2203.58|2203.62|2203.62|2203.58|2203.58|0
1652434420000|2022-05-13 09:33:40|2203.65|2203.65|2203.58|2203.58|2203.65|2203.65|2203.58|2203.58|0
1652434430000|2022-05-13 09:33:50|2203.42|2203.42|2203.42|2203.42|2203.42|2203.42|2203.42|2203.42|0
1652434450000|2022-05-13 09:34:10|2203.27|2203.27|2203.09|2203.09|2203.27|2203.27|2203.09|2203.09|0
1652434460000|2022-05-13 09:34:20|2203.25|2203.25|2203.25|2203.25|2203.25|2203.25|2203.25|2203.25|0
1652434470000|2022-05-13 09:34:30|2203.3|2203.3|2203.3|2203.3|2203.3|2203.3|2203.3|2203.3|0
1652434480000|2022-05-13 09:34:40|2202.92|2202.92|2203.11|2203.11|2203.11|2203.11|2202.92|2202.92|0
1652434490000|2022-05-13 09:34:50|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|0
1652434540000|2022-05-13 09:35:40|2202.99|2202.99|2202.52|2202.52|2202.99|2202.99|2202.52|2202.52|0
1652434550000|2022-05-13 09:35:50|2202.67|2202.67|2202.74|2202.74|2202.74|2202.74|2202.67|2202.67|0
1652434560000|2022-05-13 09:36:00|2202.62|2202.62|2202.62|2202.62|2202.62|2202.62|2202.62|2202.62|0
1652434570000|2022-05-13 09:36:10|2202.87|2202.87|2202.79|2202.79|2202.87|2202.87|2202.79|2202.79|0
1652434600000|2022-05-13 09:36:40|2202.92|2202.92|2202.92|2202.92|2202.92|2202.92|2202.92|2202.92|0
1652434610000|2022-05-13 09:36:50|2202.85|2202.85|2202.85|2202.85|2202.85|2202.85|2202.85|2202.85|0
1652434620000|2022-05-13 09:37:00|2202.72|2202.72|2202.72|2202.72|2202.72|2202.72|2202.72|2202.72|0
1652434630000|2022-05-13 09:37:10|2202.66|2202.66|2202.54|2202.54|2202.66|2202.66|2202.54|2202.54|0
1652434640000|2022-05-13 09:37:20|2202.42|2202.42|2202.09|2202.09|2202.42|2202.42|2202.09|2202.09|0
1652434660000|2022-05-13 09:37:40|2202.02|2202.02|2201.87|2201.87|2202.02|2202.02|2201.87|2201.87|0
1652434670000|2022-05-13 09:37:50|2201.84|2201.84|2201.61|2201.61|2201.84|2201.84|2201.61|2201.61|0
1652434680000|2022-05-13 09:38:00|2201.52|2201.52|2201.31|2201.31|2201.52|2201.52|2201.31|2201.31|0
1652434690000|2022-05-13 09:38:10|2201.28|2201.28|2201.38|2201.38|2201.38|2201.38|2201.28|2201.28|0
1652434710000|2022-05-13 09:38:30|2201.53|2201.53|2201.73|2201.73|2201.73|2201.73|2201.47|2201.47|0
1652434730000|2022-05-13 09:38:50|2201.85|2201.85|2202.31|2202.31|2202.31|2202.31|2201.85|2201.85|0
1652434740000|2022-05-13 09:39:00|2202.19|2202.19|2201.93|2201.93|2202.19|2202.19|2201.93|2201.93|0
1652434750000|2022-05-13 09:39:10|2201.87|2201.87|2201.87|2201.87|2201.87|2201.87|2201.87|2201.87|0
1652434760000|2022-05-13 09:39:20|2201.99|2201.99|2202.05|2202.05|2202.05|2202.05|2201.99|2201.99|0
1652434770000|2022-05-13 09:39:30|2201.93|2201.93|2202.05|2202.05|2202.05|2202.05|2201.93|2201.93|0
1652434790000|2022-05-13 09:39:50|2202.31|2202.31|2202.39|2202.39|2202.39|2202.39|2202.31|2202.31|0
1652434800000|2022-05-13 09:40:00|2202.32|2202.32|2202.39|2202.39|2202.39|2202.39|2202.32|2202.32|0
1652434830000|2022-05-13 09:40:30|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.26|2202.26|0
1652434840000|2022-05-13 09:40:40|2202.38|2202.38|2202.38|2202.38|2202.38|2202.38|2202.38|2202.38|0
1652434870000|2022-05-13 09:41:10|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|0
1652434880000|2022-05-13 09:41:20|2202.03|2202.03|2201.52|2201.52|2202.03|2202.03|2201.52|2201.52|0
1652434900000|2022-05-13 09:41:40|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|0
1652434910000|2022-05-13 09:41:50|2201.3|2201.3|2200.03|2200.03|2201.3|2201.3|2200.03|2200.03|0
1652434930000|2022-05-13 09:42:10|2199.97|2199.97|2198.81|2198.81|2199.97|2199.97|2198.81|2198.81|0
1652434940000|2022-05-13 09:42:20|2198.75|2198.75|2198.52|2198.52|2198.81|2198.81|2198.52|2198.52|0
1652434950000|2022-05-13 09:42:30|2198.36|2198.36|2198.23|2198.23|2198.36|2198.36|2198.23|2198.23|0
1652434970000|2022-05-13 09:42:50|2198.19|2198.19|2198.19|2198.19|2198.19|2198.19|2198.19|2198.19|0
1652434980000|2022-05-13 09:43:00|2198.13|2198.13|2197.95|2197.95|2198.13|2198.13|2197.95|2197.95|0
1652435000000|2022-05-13 09:43:20|2197.63|2197.63|2197.53|2197.53|2197.63|2197.63|2197.53|2197.53|0
1652435010000|2022-05-13 09:43:30|2197.76|2197.76|2197.68|2197.68|2197.76|2197.76|2197.68|2197.68|0
1652435020000|2022-05-13 09:43:40|2197.53|2197.53|2197.41|2197.41|2197.57|2197.57|2197.41|2197.41|0
1652435040000|2022-05-13 09:44:00|2197.48|2197.48|2197.48|2197.48|2197.48|2197.48|2197.48|2197.48|0
1652435070000|2022-05-13 09:44:30|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|0
1652435090000|2022-05-13 09:44:50|2197.86|2197.86|2198.48|2198.48|2198.48|2198.48|2197.86|2197.86|0
1652435120000|2022-05-13 09:45:20|2198.44|2198.44|2198.52|2198.52|2198.52|2198.52|2198.44|2198.44|0
1652435130000|2022-05-13 09:45:30|2198.68|2198.68|2198.5|2198.5|2198.82|2198.82|2198.5|2198.5|0
1652435140000|2022-05-13 09:45:40|2198.32|2198.32|2198.6|2198.6|2198.6|2198.6|2198.32|2198.32|0
1652435150000|2022-05-13 09:45:50|2198.76|2198.76|2198.76|2198.76|2198.76|2198.76|2198.76|2198.76|0
1652435170000|2022-05-13 09:46:10|2198.69|2198.69|2198.69|2198.69|2198.69|2198.69|2198.69|2198.69|0
1652435200000|2022-05-13 09:46:40|2198.37|2198.37|2197.88|2197.88|2198.37|2198.37|2197.88|2197.88|0
1652435210000|2022-05-13 09:46:50|2198.04|2198.04|2198.2|2198.2|2198.2|2198.2|2198.04|2198.04|0
1652435230000|2022-05-13 09:47:10|2198.13|2198.13|2197.96|2197.96|2198.13|2198.13|2197.96|2197.96|0
1652435270000|2022-05-13 09:47:50|2197.7|2197.7|2197.76|2197.76|2197.76|2197.76|2197.58|2197.58|0
1652435280000|2022-05-13 09:48:00|2197.27|2197.27|2197.43|2197.43|2197.43|2197.43|2197.27|2197.27|0
1652435290000|2022-05-13 09:48:10|2197.35|2197.35|2197.35|2197.35|2197.35|2197.35|2197.35|2197.35|0
1652435310000|2022-05-13 09:48:30|2197.17|2197.17|2197.14|2197.14|2197.27|2197.27|2196.95|2196.95|0
1652435320000|2022-05-13 09:48:40|2197.4|2197.4|2197.78|2197.78|2197.78|2197.78|2197.4|2197.4|0
1652435350000|2022-05-13 09:49:10|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|0
1652435360000|2022-05-13 09:49:20|2197.56|2197.56|2197.71|2197.71|2197.71|2197.71|2197.56|2197.56|0
1652435390000|2022-05-13 09:49:50|2197.67|2197.67|2197.67|2197.67|2197.67|2197.67|2197.67|2197.67|0
1652435400000|2022-05-13 09:50:00|2197.99|2197.99|2198.07|2198.07|2198.07|2198.07|2197.86|2197.86|0
1652435410000|2022-05-13 09:50:10|2197.97|2197.97|2197.97|2197.97|2197.97|2197.97|2197.97|2197.97|0
1652435450000|2022-05-13 09:50:50|2197.81|2197.81|2197.81|2197.81|2197.81|2197.81|2197.81|2197.81|0
1652435460000|2022-05-13 09:51:00|2197.65|2197.65|2197.62|2197.62|2197.65|2197.65|2197.62|2197.62|0
1652435470000|2022-05-13 09:51:10|2197.56|2197.56|2197.56|2197.56|2197.56|2197.56|2197.56|2197.56|0
1652435480000|2022-05-13 09:51:20|2197.62|2197.62|2197.68|2197.68|2197.68|2197.68|2197.62|2197.62|0
1652435490000|2022-05-13 09:51:30|2197.6|2197.6|2197.6|2197.6|2197.6|2197.6|2197.6|2197.6|0
1652435500000|2022-05-13 09:51:40|2197.53|2197.53|2197.37|2197.37|2197.53|2197.53|2197.21|2197.21|0
1652435510000|2022-05-13 09:51:50|2197.21|2197.21|2197.37|2197.37|2197.37|2197.37|2197.21|2197.21|0
1652435530000|2022-05-13 09:52:10|2197.65|2197.65|2197.61|2197.61|2197.65|2197.65|2197.61|2197.61|0
1652435540000|2022-05-13 09:52:20|2197.93|2197.93|2198|2198|2198|2198|2197.93|2197.93|0
1652435560000|2022-05-13 09:52:40|2197.93|2197.93|2198|2198|2198|2198|2197.93|2197.93|0
1652435590000|2022-05-13 09:53:10|2198.52|2198.52|2198.9|2198.9|2198.9|2198.9|2198.52|2198.52|0
1652435600000|2022-05-13 09:53:20|2198.96|2198.96|2198.7|2198.7|2199.15|2199.15|2198.7|2198.7|0
1652435610000|2022-05-13 09:53:30|2198.82|2198.82|2198.53|2198.53|2198.82|2198.82|2198.53|2198.53|0
1652435630000|2022-05-13 09:53:50|2198.28|2198.28|2197.57|2197.57|2198.28|2198.28|2197.57|2197.57|0
1652435640000|2022-05-13 09:54:00|2197.69|2197.69|2197.69|2197.69|2197.69|2197.69|2197.69|2197.69|0
1652435660000|2022-05-13 09:54:20|2197.61|2197.61|2197.61|2197.61|2197.61|2197.61|2197.61|2197.61|0
1652435680000|2022-05-13 09:54:40|2197.51|2197.51|2197.51|2197.51|2197.51|2197.51|2197.51|2197.51|0
1652435690000|2022-05-13 09:54:50|2197.37|2197.37|2197.29|2197.29|2197.37|2197.37|2197.29|2197.29|0
1652435700000|2022-05-13 09:55:00|2197.22|2197.22|2197.15|2197.15|2197.22|2197.22|2197.15|2197.15|0
1652435710000|2022-05-13 09:55:10|2197.22|2197.22|2197.22|2197.22|2197.22|2197.22|2197.22|2197.22|0
1652435720000|2022-05-13 09:55:20|2197.15|2197.15|2197.15|2197.15|2197.15|2197.15|2197.15|2197.15|0
1652435740000|2022-05-13 09:55:40|2197.11|2197.11|2197.11|2197.11|2197.11|2197.11|2197.11|2197.11|0
1652435750000|2022-05-13 09:55:50|2196.98|2196.98|2196.98|2196.98|2196.98|2196.98|2196.98|2196.98|0
1652435760000|2022-05-13 09:56:00|2197.06|2197.06|2197.06|2197.06|2197.06|2197.06|2197.06|2197.06|0
1652435780000|2022-05-13 09:56:20|2197.13|2197.13|2197.13|2197.13|2197.13|2197.13|2197.13|2197.13|0
1652435800000|2022-05-13 09:56:40|2196.87|2196.87|2196.87|2196.87|2196.87|2196.87|2196.87|2196.87|0
1652435820000|2022-05-13 09:57:00|2196.8|2196.8|2196.8|2196.8|2196.8|2196.8|2196.8|2196.8|0
1652435830000|2022-05-13 09:57:10|2196.73|2196.73|2196.59|2196.59|2196.73|2196.73|2196.59|2196.59|0
1652435840000|2022-05-13 09:57:20|2196.47|2196.47|2196.36|2196.36|2196.47|2196.47|2196.36|2196.36|0
1652435850000|2022-05-13 09:57:30|2196.3|2196.3|2196.4|2196.4|2196.4|2196.4|2196.24|2196.24|0
1652435860000|2022-05-13 09:57:40|2196.46|2196.46|2196.46|2196.46|2196.46|2196.46|2196.46|2196.46|0
1652435890000|2022-05-13 09:58:10|2196.59|2196.59|2196.59|2196.59|2196.59|2196.59|2196.59|2196.59|0
1652435910000|2022-05-13 09:58:30|2196.93|2196.93|2197.05|2197.05|2197.05|2197.05|2196.93|2196.93|0
1652435920000|2022-05-13 09:58:40|2197.09|2197.09|2197.13|2197.13|2197.13|2197.13|2197.09|2197.09|0
1652435930000|2022-05-13 09:58:50|2197.16|2197.16|2197.16|2197.16|2197.16|2197.16|2197.16|2197.16|0
1652435940000|2022-05-13 09:59:00|2197.05|2197.05|2197.05|2197.05|2197.05|2197.05|2197.05|2197.05|0
1652435950000|2022-05-13 09:59:10|2197.11|2197.11|2196.99|2196.99|2197.11|2197.11|2196.99|2196.99|0
1652435970000|2022-05-13 09:59:30|2196.86|2196.86|2196.8|2196.8|2196.86|2196.86|2196.8|2196.8|0
1652435980000|2022-05-13 09:59:40|2196.64|2196.64|2196.48|2196.48|2196.64|2196.64|2196.48|2196.48|0
1652435990000|2022-05-13 09:59:50|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|0
1652436010000|2022-05-13 10:00:10|2196.09|2196.09|2196.17|2196.17|2196.17|2196.17|2196.09|2196.09|0
1652436030000|2022-05-13 10:00:30|2196.23|2196.23|2196.17|2196.17|2196.23|2196.23|2196.17|2196.17|0
1652436070000|2022-05-13 10:01:10|2196.09|2196.09|2195.8|2195.8|2196.09|2196.09|2195.8|2195.8|0
1652436080000|2022-05-13 10:01:20|2195.7|2195.7|2195.34|2195.34|2195.7|2195.7|2195.34|2195.34|0
1652436090000|2022-05-13 10:01:30|2195.28|2195.28|2194.84|2194.84|2195.28|2195.28|2194.84|2194.84|0
1652436100000|2022-05-13 10:01:40|2194.88|2194.88|2194.88|2194.88|2194.88|2194.88|2194.88|2194.88|0
1652436110000|2022-05-13 10:01:50|2194.82|2194.82|2194.93|2194.93|2194.93|2194.93|2194.82|2194.82|0
1652436120000|2022-05-13 10:02:00|2195.1|2195.1|2194.79|2194.79|2195.1|2195.1|2194.79|2194.79|0
1652436130000|2022-05-13 10:02:10|2194.84|2194.84|2194.61|2194.61|2194.84|2194.84|2194.61|2194.61|0
1652436150000|2022-05-13 10:02:30|2194.69|2194.69|2194.69|2194.69|2194.69|2194.69|2194.69|2194.69|0
1652436160000|2022-05-13 10:02:40|2194.82|2194.82|2194.82|2194.82|2194.82|2194.82|2194.82|2194.82|0
1652436170000|2022-05-13 10:02:50|2194.86|2194.86|2194.88|2194.88|2194.88|2194.88|2194.86|2194.86|0
1652436210000|2022-05-13 10:03:30|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|0
1652436250000|2022-05-13 10:04:10|2194.77|2194.77|2194.9|2194.9|2194.9|2194.9|2194.77|2194.77|0
1652436260000|2022-05-13 10:04:20|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|0
1652436270000|2022-05-13 10:04:30|2194.9|2194.9|2195.67|2195.67|2195.67|2195.67|2194.86|2194.86|0
1652436280000|2022-05-13 10:04:40|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|0
1652436300000|2022-05-13 10:05:00|2195.76|2195.76|2195.69|2195.69|2195.76|2195.76|2195.69|2195.69|0
1652436320000|2022-05-13 10:05:20|2195.64|2195.64|2195.64|2195.64|2195.64|2195.64|2195.64|2195.64|0
1652436330000|2022-05-13 10:05:30|2195.58|2195.58|2195.64|2195.64|2195.64|2195.64|2195.58|2195.58|0
1652436340000|2022-05-13 10:05:40|2195.6|2195.6|2195.6|2195.6|2195.6|2195.6|2195.6|2195.6|0
1652436400000|2022-05-13 10:06:40|2195.66|2195.66|2195.82|2195.82|2195.82|2195.82|2195.66|2195.66|0
1652436440000|2022-05-13 10:07:20|2195.63|2195.63|2194.68|2194.68|2195.63|2195.63|2194.68|2194.68|0
1652436450000|2022-05-13 10:07:30|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|0
1652436460000|2022-05-13 10:07:40|2194.73|2194.73|2194.6|2194.6|2194.73|2194.73|2194.6|2194.6|0
1652436480000|2022-05-13 10:08:00|2194.44|2194.44|2194.52|2194.52|2194.59|2194.59|2194.44|2194.44|0
1652436500000|2022-05-13 10:08:20|2194.59|2194.59|2194.54|2194.54|2194.59|2194.59|2194.54|2194.54|0
1652436510000|2022-05-13 10:08:30|2194.38|2194.38|2194.32|2194.32|2194.38|2194.38|2194.32|2194.32|0
1652436520000|2022-05-13 10:08:40|2194.26|2194.26|2194.42|2194.42|2194.42|2194.42|2194.26|2194.26|0
1652436530000|2022-05-13 10:08:50|2194.19|2194.19|2194.19|2194.19|2194.19|2194.19|2194.19|2194.19|0
1652436580000|2022-05-13 10:09:40|2194.37|2194.37|2194.37|2194.37|2194.37|2194.37|2194.37|2194.37|0
1652436590000|2022-05-13 10:09:50|2194.49|2194.49|2194.32|2194.32|2194.49|2194.49|2194.32|2194.32|0
1652436630000|2022-05-13 10:10:30|2194.39|2194.39|2194.32|2194.32|2194.39|2194.39|2194.32|2194.32|0
1652436640000|2022-05-13 10:10:40|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|0
1652436650000|2022-05-13 10:10:50|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|0
1652436660000|2022-05-13 10:11:00|2194.56|2194.56|2194.62|2194.62|2194.62|2194.62|2194.56|2194.56|0
1652436670000|2022-05-13 10:11:10|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|0
1652436680000|2022-05-13 10:11:20|2194.22|2194.22|2194.26|2194.26|2194.26|2194.26|2194.22|2194.22|0
1652436710000|2022-05-13 10:11:50|2194.1|2194.1|2194.1|2194.1|2194.1|2194.1|2194.1|2194.1|0
1652436730000|2022-05-13 10:12:10|2193.84|2193.84|2193.84|2193.84|2193.84|2193.84|2193.84|2193.84|0
1652436740000|2022-05-13 10:12:20|2194|2194|2194|2194|2194|2194|2194|2194|0
1652436780000|2022-05-13 10:13:00|2194.13|2194.13|2194.13|2194.13|2194.13|2194.13|2194.13|2194.13|0
1652436790000|2022-05-13 10:13:10|2194.29|2194.29|2194.25|2194.25|2194.29|2194.29|2194.25|2194.25|0
1652436800000|2022-05-13 10:13:20|2194.22|2194.22|2194.22|2194.22|2194.22|2194.22|2194.22|2194.22|0
1652436810000|2022-05-13 10:13:30|2194.29|2194.29|2194.61|2194.61|2194.61|2194.61|2194.29|2194.29|0
1652436820000|2022-05-13 10:13:40|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|0
1652436830000|2022-05-13 10:13:50|2194.82|2194.82|2195.15|2195.15|2195.15|2195.15|2194.82|2194.82|0
1652436840000|2022-05-13 10:14:00|2195.08|2195.08|2195.14|2195.14|2195.14|2195.14|2195.08|2195.08|0
1652436850000|2022-05-13 10:14:10|2195.22|2195.22|2195.53|2195.53|2195.53|2195.53|2195.22|2195.22|0
1652436860000|2022-05-13 10:14:20|2195.65|2195.65|2195.57|2195.57|2195.65|2195.65|2195.57|2195.57|0
1652436870000|2022-05-13 10:14:30|2195.51|2195.51|2195.51|2195.51|2195.51|2195.51|2195.51|2195.51|0
1652436880000|2022-05-13 10:14:40|2195.59|2195.59|2195.98|2195.98|2195.98|2195.98|2195.59|2195.59|0
1652436900000|2022-05-13 10:15:00|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|0
1652436910000|2022-05-13 10:15:10|2195.91|2195.91|2196.03|2196.03|2196.03|2196.03|2195.91|2195.91|0
1652436920000|2022-05-13 10:15:20|2196.1|2196.1|2196.35|2196.35|2196.42|2196.42|2196.1|2196.1|0
1652436930000|2022-05-13 10:15:30|2196.44|2196.44|2196.44|2196.44|2196.44|2196.44|2196.44|2196.44|0
1652436940000|2022-05-13 10:15:40|2196.83|2196.83|2196.96|2196.96|2197.11|2197.11|2196.83|2196.83|0
1652436960000|2022-05-13 10:16:00|2197.27|2197.27|2197.12|2197.12|2197.27|2197.27|2197.12|2197.12|0
1652436970000|2022-05-13 10:16:10|2197.35|2197.35|2197.57|2197.57|2197.57|2197.57|2197.35|2197.35|0
1652436980000|2022-05-13 10:16:20|2197.41|2197.41|2197.4|2197.4|2197.48|2197.48|2197.4|2197.4|0
1652436990000|2022-05-13 10:16:30|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|0
1652437000000|2022-05-13 10:16:40|2197.21|2197.21|2197.29|2197.29|2197.29|2197.29|2197.21|2197.21|0
1652437020000|2022-05-13 10:17:00|2197.22|2197.22|2197.22|2197.22|2197.22|2197.22|2197.22|2197.22|0
1652437050000|2022-05-13 10:17:30|2197.19|2197.19|2197.19|2197.19|2197.19|2197.19|2197.19|2197.19|0
1652437080000|2022-05-13 10:18:00|2197.22|2197.22|2197.3|2197.3|2197.3|2197.3|2197.22|2197.22|0
1652437090000|2022-05-13 10:18:10|2197.22|2197.22|2197.1|2197.1|2197.22|2197.22|2197.1|2197.1|0
1652437100000|2022-05-13 10:18:20|2196.94|2196.94|2196.78|2196.78|2196.94|2196.94|2196.78|2196.78|0
1652437110000|2022-05-13 10:18:30|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|0
1652437130000|2022-05-13 10:18:50|2196.39|2196.39|2196.54|2196.54|2196.54|2196.54|2196.39|2196.39|0
1652437140000|2022-05-13 10:19:00|2196.6|2196.6|2196.6|2196.6|2196.6|2196.6|2196.6|2196.6|0
1652437160000|2022-05-13 10:19:20|2196.66|2196.66|2196.66|2196.66|2196.66|2196.66|2196.66|2196.66|0
1652437170000|2022-05-13 10:19:30|2196.5|2196.5|2196.5|2196.5|2196.5|2196.5|2196.5|2196.5|0
1652437180000|2022-05-13 10:19:40|2196.66|2196.66|2196.77|2196.77|2196.77|2196.77|2196.66|2196.66|0
1652437210000|2022-05-13 10:20:10|2196.85|2196.85|2196.85|2196.85|2196.85|2196.85|2196.85|2196.85|0
1652437220000|2022-05-13 10:20:20|2196.77|2196.77|2196.7|2196.7|2196.77|2196.77|2196.7|2196.7|0
1652437230000|2022-05-13 10:20:30|2196.62|2196.62|2196.54|2196.54|2196.62|2196.62|2196.54|2196.54|0
1652437240000|2022-05-13 10:20:40|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|0
1652437250000|2022-05-13 10:20:50|2196.7|2196.7|2196.68|2196.68|2196.94|2196.94|2196.68|2196.68|0
1652437270000|2022-05-13 10:21:10|2196.76|2196.76|2196.8|2196.8|2196.87|2196.87|2196.74|2196.74|0
1652437290000|2022-05-13 10:21:30|2196.93|2196.93|2196.93|2196.93|2196.93|2196.93|2196.93|2196.93|0
1652437300000|2022-05-13 10:21:40|2197.25|2197.25|2197.25|2197.25|2197.25|2197.25|2197.25|2197.25|0
1652437320000|2022-05-13 10:22:00|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|0
1652437340000|2022-05-13 10:22:20|2197.88|2197.88|2198.38|2198.38|2198.38|2198.38|2197.88|2197.88|0
1652437380000|2022-05-13 10:23:00|2198.33|2198.33|2198.25|2198.25|2198.33|2198.33|2198.25|2198.25|0
1652437390000|2022-05-13 10:23:10|2198.22|2198.22|2198.22|2198.22|2198.22|2198.22|2198.22|2198.22|0
1652437410000|2022-05-13 10:23:30|2198.28|2198.28|2198.02|2198.02|2198.39|2198.39|2197.93|2197.93|0
1652437420000|2022-05-13 10:23:40|2197.98|2197.98|2198.02|2198.02|2198.02|2198.02|2197.95|2197.95|0
1652437430000|2022-05-13 10:23:50|2197.98|2197.98|2197.91|2197.91|2197.98|2197.98|2197.91|2197.91|0
1652437450000|2022-05-13 10:24:10|2198.09|2198.09|2198.09|2198.09|2198.09|2198.09|2198.09|2198.09|0
1652437460000|2022-05-13 10:24:20|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|0
1652437470000|2022-05-13 10:24:30|2198.38|2198.38|2198.57|2198.57|2198.6|2198.6|2198.38|2198.38|0
1652437480000|2022-05-13 10:24:40|2198.73|2198.73|2198.87|2198.87|2198.87|2198.87|2198.73|2198.73|0
1652437510000|2022-05-13 10:25:10|2199|2199|2199|2199|2199|2199|2199|2199|0
1652437530000|2022-05-13 10:25:30|2198.94|2198.94|2199.03|2199.03|2199.03|2199.03|2198.88|2198.88|0
1652437540000|2022-05-13 10:25:40|2199.2|2199.2|2199.03|2199.03|2199.2|2199.2|2199.03|2199.03|0
1652437550000|2022-05-13 10:25:50|2198.97|2198.97|2198.97|2198.97|2198.97|2198.97|2198.97|2198.97|0
1652437570000|2022-05-13 10:26:10|2198.71|2198.71|2198.59|2198.59|2198.71|2198.71|2198.59|2198.59|0
1652437580000|2022-05-13 10:26:20|2198.65|2198.65|2198.58|2198.58|2198.65|2198.65|2198.58|2198.58|0
1652437590000|2022-05-13 10:26:30|2198.54|2198.54|2198.66|2198.66|2198.66|2198.66|2198.54|2198.54|0
1652437600000|2022-05-13 10:26:40|2198.82|2198.82|2198.94|2198.94|2198.94|2198.94|2198.82|2198.82|0
1652437610000|2022-05-13 10:26:50|2198.88|2198.88|2198.94|2198.94|2198.94|2198.94|2198.88|2198.88|0
1652437620000|2022-05-13 10:27:00|2199|2199|2199.08|2199.08|2199.08|2199.08|2199|2199|0
1652437640000|2022-05-13 10:27:20|2199.46|2199.46|2199.69|2199.69|2199.69|2199.69|2199.46|2199.46|0
1652437650000|2022-05-13 10:27:30|2199.62|2199.62|2199.69|2199.69|2199.69|2199.69|2199.62|2199.62|0
1652437660000|2022-05-13 10:27:40|2199.43|2199.43|2199.19|2199.19|2199.43|2199.43|2199.19|2199.19|0
1652437670000|2022-05-13 10:27:50|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|0
1652437710000|2022-05-13 10:28:30|2199.28|2199.28|2199.28|2199.28|2199.28|2199.28|2199.28|2199.28|0
1652437730000|2022-05-13 10:28:50|2199.42|2199.42|2199.39|2199.39|2199.42|2199.42|2199.32|2199.32|0
1652437740000|2022-05-13 10:29:00|2199.46|2199.46|2199.39|2199.39|2199.5|2199.5|2199.39|2199.39|0
1652437770000|2022-05-13 10:29:30|2199.33|2199.33|2198.99|2198.99|2199.33|2199.33|2198.99|2198.99|0
1652437780000|2022-05-13 10:29:40|2199.02|2199.02|2199.21|2199.21|2199.21|2199.21|2199.02|2199.02|0
1652437790000|2022-05-13 10:29:50|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|0
1652437820000|2022-05-13 10:30:20|2199.43|2199.43|2199.43|2199.43|2199.43|2199.43|2199.43|2199.43|0
1652437830000|2022-05-13 10:30:30|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|0
1652437850000|2022-05-13 10:30:50|2199.65|2199.65|2199.65|2199.65|2199.65|2199.65|2199.65|2199.65|0
1652437870000|2022-05-13 10:31:10|2199.59|2199.59|2199.47|2199.47|2199.59|2199.59|2199.47|2199.47|0
1652437890000|2022-05-13 10:31:30|2199.41|2199.41|2199.47|2199.47|2199.47|2199.47|2199.41|2199.41|0
1652437900000|2022-05-13 10:31:40|2199.54|2199.54|2199.54|2199.54|2199.54|2199.54|2199.54|2199.54|0
1652437920000|2022-05-13 10:32:00|2199.61|2199.61|2199.58|2199.58|2199.61|2199.61|2199.58|2199.58|0
1652437960000|2022-05-13 10:32:40|2199.42|2199.42|2199.1|2199.1|2199.42|2199.42|2199.1|2199.1|0
1652437980000|2022-05-13 10:33:00|2199.17|2199.17|2199.37|2199.37|2199.37|2199.37|2199.17|2199.17|0
1652437990000|2022-05-13 10:33:10|2199.24|2199.24|2199.03|2199.03|2199.24|2199.24|2199.03|2199.03|0
1652438010000|2022-05-13 10:33:30|2199.07|2199.07|2199.07|2199.07|2199.07|2199.07|2199.07|2199.07|0
1652438020000|2022-05-13 10:33:40|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|0
1652438030000|2022-05-13 10:33:50|2199.07|2199.07|2199.07|2199.07|2199.07|2199.07|2199.07|2199.07|0
1652438040000|2022-05-13 10:34:00|2198.95|2198.95|2199.01|2199.01|2199.01|2199.01|2198.95|2198.95|0
1652438050000|2022-05-13 10:34:10|2198.95|2198.95|2198.89|2198.89|2198.95|2198.95|2198.89|2198.89|0
1652438070000|2022-05-13 10:34:30|2199.01|2199.01|2198.73|2198.73|2199.01|2199.01|2198.73|2198.73|0
1652438080000|2022-05-13 10:34:40|2198.61|2198.61|2198.67|2198.67|2198.67|2198.67|2198.61|2198.61|0
1652438100000|2022-05-13 10:35:00|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|0
1652438110000|2022-05-13 10:35:10|2198.52|2198.52|2198.52|2198.52|2198.52|2198.52|2198.52|2198.52|0
1652438120000|2022-05-13 10:35:20|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|0
1652438130000|2022-05-13 10:35:30|2198.46|2198.46|2198.46|2198.46|2198.46|2198.46|2198.46|2198.46|0
1652438160000|2022-05-13 10:36:00|2198.5|2198.5|2198.4|2198.4|2198.56|2198.56|2198.4|2198.4|0
1652438170000|2022-05-13 10:36:10|2198.34|2198.34|2197.82|2197.82|2198.34|2198.34|2197.8|2197.8|0
1652438180000|2022-05-13 10:36:20|2197.75|2197.75|2197.69|2197.69|2197.75|2197.75|2197.69|2197.69|0
1652438210000|2022-05-13 10:36:50|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|0
1652438230000|2022-05-13 10:37:10|2197.78|2197.78|2197.66|2197.66|2197.81|2197.81|2197.66|2197.66|0
1652438250000|2022-05-13 10:37:30|2197.29|2197.29|2196.68|2196.68|2197.29|2197.29|2196.68|2196.68|0
1652438260000|2022-05-13 10:37:40|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|0
1652438270000|2022-05-13 10:37:50|2196.65|2196.65|2196.7|2196.7|2196.81|2196.81|2196.62|2196.62|0
1652438280000|2022-05-13 10:38:00|2196.63|2196.63|2196.63|2196.63|2196.63|2196.63|2196.63|2196.63|0
1652438290000|2022-05-13 10:38:10|2196.57|2196.57|2196.57|2196.57|2196.57|2196.57|2196.57|2196.57|0
1652438300000|2022-05-13 10:38:20|2196.5|2196.5|2196.11|2196.11|2196.5|2196.5|2195.98|2195.98|0
1652438320000|2022-05-13 10:38:40|2195.93|2195.93|2195.62|2195.62|2195.93|2195.93|2195.62|2195.62|0
1652438350000|2022-05-13 10:39:10|2195.36|2195.36|2195.36|2195.36|2195.36|2195.36|2195.36|2195.36|0
1652438360000|2022-05-13 10:39:20|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|0
1652438370000|2022-05-13 10:39:30|2194.86|2194.86|2194.86|2194.86|2194.86|2194.86|2194.86|2194.86|0
1652438380000|2022-05-13 10:39:40|2194.74|2194.74|2194.74|2194.74|2194.74|2194.74|2194.74|2194.74|0
1652438400000|2022-05-13 10:40:00|2194.62|2194.62|2194.51|2194.51|2194.62|2194.62|2194.45|2194.45|0
1652438410000|2022-05-13 10:40:10|2194.57|2194.57|2194.57|2194.57|2194.57|2194.57|2194.57|2194.57|0
1652438420000|2022-05-13 10:40:20|2194.39|2194.39|2194.32|2194.32|2194.47|2194.47|2194.32|2194.32|0
1652438440000|2022-05-13 10:40:40|2194.39|2194.39|2193.92|2193.92|2194.39|2194.39|2193.92|2193.92|0
1652438450000|2022-05-13 10:40:50|2193.86|2193.86|2193.41|2193.41|2193.86|2193.86|2193.41|2193.41|0
1652438490000|2022-05-13 10:41:30|2193.29|2193.29|2193.29|2193.29|2193.29|2193.29|2193.29|2193.29|0
1652438500000|2022-05-13 10:41:40|2193.18|2193.18|2192.57|2192.57|2193.18|2193.18|2192.57|2192.57|0
1652438510000|2022-05-13 10:41:50|2192.52|2192.52|2192.83|2192.83|2192.83|2192.83|2192.52|2192.52|0
1652438520000|2022-05-13 10:42:00|2192.9|2192.9|2192.82|2192.82|2192.9|2192.9|2192.75|2192.75|0
1652438530000|2022-05-13 10:42:10|2192.79|2192.79|2192.7|2192.7|2192.85|2192.85|2192.7|2192.7|0
1652438540000|2022-05-13 10:42:20|2192.76|2192.76|2192.76|2192.76|2192.76|2192.76|2192.76|2192.76|0
1652438550000|2022-05-13 10:42:30|2192.82|2192.82|2192.82|2192.82|2192.82|2192.82|2192.82|2192.82|0
1652438560000|2022-05-13 10:42:40|2192.94|2192.94|2192.94|2192.94|2192.94|2192.94|2192.94|2192.94|0
1652438580000|2022-05-13 10:43:00|2192.81|2192.81|2192.56|2192.56|2192.81|2192.81|2192.56|2192.56|0
1652438600000|2022-05-13 10:43:20|2192.74|2192.74|2192.59|2192.59|2192.74|2192.74|2192.59|2192.59|0
1652438610000|2022-05-13 10:43:30|2192.45|2192.45|2192.55|2192.55|2192.55|2192.55|2192.45|2192.45|0
1652438630000|2022-05-13 10:43:50|2192.48|2192.48|2192.42|2192.42|2192.48|2192.48|2192.26|2192.26|0
1652438640000|2022-05-13 10:44:00|2192.45|2192.45|2192.52|2192.52|2192.52|2192.52|2192.45|2192.45|0
1652438650000|2022-05-13 10:44:10|2192.95|2192.95|2193.03|2193.03|2193.03|2193.03|2192.95|2192.95|0
1652438670000|2022-05-13 10:44:30|2193.1|2193.1|2193.1|2193.1|2193.1|2193.1|2193.1|2193.1|0
1652438690000|2022-05-13 10:44:50|2193.02|2193.02|2194.06|2194.06|2194.39|2194.39|2193.02|2193.02|0
1652438700000|2022-05-13 10:45:00|2194.31|2194.31|2194.71|2194.71|2194.71|2194.71|2194.31|2194.31|0
1652438710000|2022-05-13 10:45:10|2194.59|2194.59|2194.84|2194.84|2194.84|2194.84|2194.59|2194.59|0
1652438720000|2022-05-13 10:45:20|2194.59|2194.59|2194.66|2194.66|2194.66|2194.66|2194.59|2194.59|0
1652438730000|2022-05-13 10:45:30|2194.53|2194.53|2194.53|2194.53|2194.53|2194.53|2194.53|2194.53|0
1652438740000|2022-05-13 10:45:40|2194.61|2194.61|2194.35|2194.35|2194.61|2194.61|2194.35|2194.35|0
1652438760000|2022-05-13 10:46:00|2194.21|2194.21|2194.36|2194.36|2194.36|2194.36|2194.21|2194.21|0
1652438790000|2022-05-13 10:46:30|2194.32|2194.32|2194.36|2194.36|2194.36|2194.36|2194.32|2194.32|0
1652438820000|2022-05-13 10:47:00|2194.52|2194.52|2194.29|2194.29|2194.52|2194.52|2194.29|2194.29|0
1652438830000|2022-05-13 10:47:10|2194.05|2194.05|2194.32|2194.32|2194.63|2194.63|2194.05|2194.05|0
1652438840000|2022-05-13 10:47:20|2194.38|2194.38|2194.38|2194.38|2194.38|2194.38|2194.38|2194.38|0
1652438850000|2022-05-13 10:47:30|2194.42|2194.42|2194.36|2194.36|2194.42|2194.42|2194.3|2194.3|0
1652438860000|2022-05-13 10:47:40|2194.4|2194.4|2194.43|2194.43|2194.43|2194.43|2194.4|2194.4|0
1652438870000|2022-05-13 10:47:50|2194.47|2194.47|2194.47|2194.47|2194.47|2194.47|2194.47|2194.47|0
1652438880000|2022-05-13 10:48:00|2194.54|2194.54|2194.62|2194.62|2194.62|2194.62|2194.54|2194.54|0
1652438890000|2022-05-13 10:48:10|2194.56|2194.56|2194.56|2194.56|2194.56|2194.56|2194.56|2194.56|0
1652438900000|2022-05-13 10:48:20|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|0
1652438910000|2022-05-13 10:48:30|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|0
1652438920000|2022-05-13 10:48:40|2194.28|2194.28|2194.22|2194.22|2194.28|2194.28|2194.22|2194.22|0
1652438930000|2022-05-13 10:48:50|2194.17|2194.17|2194.05|2194.05|2194.17|2194.17|2194.05|2194.05|0
1652438940000|2022-05-13 10:49:00|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|0
1652438980000|2022-05-13 10:49:40|2194.05|2194.05|2194.11|2194.11|2194.11|2194.11|2194.05|2194.05|0
1652438990000|2022-05-13 10:49:50|2194.17|2194.17|2194.23|2194.23|2194.23|2194.23|2194.17|2194.17|0
1652439000000|2022-05-13 10:50:00|2194.2|2194.2|2194.14|2194.14|2194.2|2194.2|2194.14|2194.14|0
1652439010000|2022-05-13 10:50:10|2194.21|2194.21|2194.27|2194.27|2194.27|2194.27|2194.21|2194.21|0
1652439020000|2022-05-13 10:50:20|2194.43|2194.43|2194.59|2194.59|2194.75|2194.75|2194.43|2194.43|0
1652439030000|2022-05-13 10:50:30|2194.43|2194.43|2194.43|2194.43|2194.43|2194.43|2194.43|2194.43|0
1652439050000|2022-05-13 10:50:50|2194.35|2194.35|2194.35|2194.35|2194.35|2194.35|2194.35|2194.35|0
1652439060000|2022-05-13 10:51:00|2194.28|2194.28|2194.21|2194.21|2194.28|2194.28|2194.21|2194.21|0
1652439070000|2022-05-13 10:51:10|2193.89|2193.89|2193.92|2193.92|2193.92|2193.92|2193.89|2193.89|0
1652439080000|2022-05-13 10:51:20|2193.86|2193.86|2193.8|2193.8|2193.86|2193.86|2193.8|2193.8|0
1652439090000|2022-05-13 10:51:30|2193.74|2193.74|2193.74|2193.74|2193.74|2193.74|2193.74|2193.74|0
1652439110000|2022-05-13 10:51:50|2193.89|2193.89|2193.89|2193.89|2193.89|2193.89|2193.89|2193.89|0
1652439120000|2022-05-13 10:52:00|2193.94|2193.94|2193.94|2193.94|2193.94|2193.94|2193.94|2193.94|0
1652439130000|2022-05-13 10:52:10|2193.89|2193.89|2193.21|2193.21|2193.89|2193.89|2193.21|2193.21|0
1652439150000|2022-05-13 10:52:30|2194|2194|2193.95|2193.95|2194|2194|2193.81|2193.81|0
1652439180000|2022-05-13 10:53:00|2193.91|2193.91|2193.76|2193.76|2193.91|2193.91|2193.76|2193.76|0
1652439190000|2022-05-13 10:53:10|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|0
1652439210000|2022-05-13 10:53:30|2193.85|2193.85|2193.79|2193.79|2193.85|2193.85|2193.79|2193.79|0
1652439220000|2022-05-13 10:53:40|2193.73|2193.73|2194.05|2194.05|2194.05|2194.05|2193.73|2193.73|0
1652439230000|2022-05-13 10:53:50|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|0
1652439240000|2022-05-13 10:54:00|2194.07|2194.07|2194.76|2194.76|2194.76|2194.76|2194.07|2194.07|0
1652439250000|2022-05-13 10:54:10|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|0
1652439260000|2022-05-13 10:54:20|2194.8|2194.8|2194.8|2194.8|2194.86|2194.86|2194.8|2194.8|0
1652439270000|2022-05-13 10:54:30|2194.92|2194.92|2195.24|2195.24|2195.24|2195.24|2194.92|2194.92|0
1652439280000|2022-05-13 10:54:40|2195.3|2195.3|2195.3|2195.3|2195.3|2195.3|2195.3|2195.3|0
1652439300000|2022-05-13 10:55:00|2195.93|2195.93|2195.78|2195.78|2195.93|2195.93|2195.78|2195.78|0
1652439310000|2022-05-13 10:55:10|2195.84|2195.84|2195.98|2195.98|2195.98|2195.98|2195.84|2195.84|0
1652439340000|2022-05-13 10:55:40|2196.3|2196.3|2196.3|2196.3|2196.3|2196.3|2196.3|2196.3|0
1652439370000|2022-05-13 10:56:10|2196.33|2196.33|2196.33|2196.33|2196.33|2196.33|2196.33|2196.33|0
1652439390000|2022-05-13 10:56:30|2196.3|2196.3|2196.3|2196.3|2196.3|2196.3|2196.3|2196.3|0
1652439420000|2022-05-13 10:57:00|2196.18|2196.18|2196.33|2196.33|2196.33|2196.33|2196.1|2196.1|0
1652439440000|2022-05-13 10:57:20|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|0
1652439450000|2022-05-13 10:57:30|2196.31|2196.31|2196.31|2196.31|2196.31|2196.31|2196.31|2196.31|0
1652439460000|2022-05-13 10:57:40|2196.37|2196.37|2196.62|2196.62|2196.62|2196.62|2196.31|2196.31|0
1652439480000|2022-05-13 10:58:00|2196.68|2196.68|2196.5|2196.5|2196.68|2196.68|2196.5|2196.5|0
1652439490000|2022-05-13 10:58:10|2196.54|2196.54|2196.85|2196.85|2196.85|2196.85|2196.54|2196.54|0
1652439500000|2022-05-13 10:58:20|2196.73|2196.73|2196.73|2196.73|2196.73|2196.73|2196.73|2196.73|0
1652439510000|2022-05-13 10:58:30|2196.47|2196.47|2196.41|2196.41|2196.47|2196.47|2196.41|2196.41|0
1652439520000|2022-05-13 10:58:40|2196.36|2196.36|2195.72|2195.72|2196.36|2196.36|2195.72|2195.72|0
1652439570000|2022-05-13 10:59:30|2195.88|2195.88|2196.1|2196.1|2196.1|2196.1|2195.88|2195.88|0
1652439580000|2022-05-13 10:59:40|2196.36|2196.36|2196.09|2196.09|2196.36|2196.36|2196.09|2196.09|0
1652439590000|2022-05-13 10:59:50|2195.85|2195.85|2195.85|2195.85|2195.85|2195.85|2195.85|2195.85|0
1652439600000|2022-05-13 11:00:00|2196.01|2196.01|2196.01|2196.01|2196.01|2196.01|2196.01|2196.01|0
1652439620000|2022-05-13 11:00:20|2196.14|2196.14|2196.27|2196.27|2196.27|2196.27|2196.14|2196.14|0
1652439630000|2022-05-13 11:00:30|2196.33|2196.33|2196.33|2196.33|2196.33|2196.33|2196.33|2196.33|0
1652439640000|2022-05-13 11:00:40|2196.21|2196.21|2196.21|2196.21|2196.21|2196.21|2196.21|2196.21|0
1652439650000|2022-05-13 11:00:50|2196.28|2196.28|2196.28|2196.28|2196.28|2196.28|2196.28|2196.28|0
1652439680000|2022-05-13 11:01:20|2196.16|2196.16|2196.28|2196.28|2196.28|2196.28|2196.16|2196.16|0
1652439710000|2022-05-13 11:01:50|2195.97|2195.97|2195.97|2195.97|2195.97|2195.97|2195.97|2195.97|0
1652439720000|2022-05-13 11:02:00|2195.71|2195.71|2195.56|2195.56|2195.71|2195.71|2195.56|2195.56|0
1652439730000|2022-05-13 11:02:10|2195.4|2195.4|2195.4|2195.4|2195.4|2195.4|2195.4|2195.4|0
1652439760000|2022-05-13 11:02:40|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|0
1652439780000|2022-05-13 11:03:00|2195.64|2195.64|2195.64|2195.64|2195.64|2195.64|2195.64|2195.64|0
1652439810000|2022-05-13 11:03:30|2195.68|2195.68|2195.68|2195.68|2195.68|2195.68|2195.68|2195.68|0
1652439820000|2022-05-13 11:03:40|2195.74|2195.74|2195.74|2195.74|2195.74|2195.74|2195.74|2195.74|0
1652439850000|2022-05-13 11:04:10|2195.91|2195.91|2195.79|2195.79|2195.91|2195.91|2195.79|2195.79|0
1652439860000|2022-05-13 11:04:20|2195.73|2195.73|2195.07|2195.07|2195.73|2195.73|2195.07|2195.07|0
1652439870000|2022-05-13 11:04:30|2194.9|2194.9|2195.63|2195.63|2195.69|2195.69|2194.9|2194.9|0
1652439880000|2022-05-13 11:04:40|2195.57|2195.57|2195.22|2195.22|2195.57|2195.57|2195.22|2195.22|0
1652439890000|2022-05-13 11:04:50|2195.28|2195.28|2195.28|2195.28|2195.28|2195.28|2195.28|2195.28|0
1652439910000|2022-05-13 11:05:10|2195.2|2195.2|2195.2|2195.2|2195.2|2195.2|2195.2|2195.2|0
1652439920000|2022-05-13 11:05:20|2195.14|2195.14|2195.03|2195.03|2195.18|2195.18|2195|2195|0
1652439940000|2022-05-13 11:05:40|2194.91|2194.91|2194.62|2194.62|2194.91|2194.91|2194.55|2194.55|0
1652439950000|2022-05-13 11:05:50|2194.7|2194.7|2195|2195|2195|2195|2194.7|2194.7|0
1652439960000|2022-05-13 11:06:00|2194.88|2194.88|2194.88|2194.88|2194.88|2194.88|2194.76|2194.76|0
1652439970000|2022-05-13 11:06:10|2194.65|2194.65|2194.73|2194.73|2194.79|2194.79|2194.55|2194.55|0
1652439980000|2022-05-13 11:06:20|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|0
1652439990000|2022-05-13 11:06:30|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|0
1652440000000|2022-05-13 11:06:40|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|0
1652440010000|2022-05-13 11:06:50|2194.4|2194.4|2194.21|2194.21|2194.4|2194.4|2194.21|2194.21|0
1652440020000|2022-05-13 11:07:00|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|2194.5|0
1652440030000|2022-05-13 11:07:10|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|0
1652440070000|2022-05-13 11:07:50|2194.36|2194.36|2194.48|2194.48|2194.48|2194.48|2194.36|2194.36|0
1652440100000|2022-05-13 11:08:20|2194.6|2194.6|2194.37|2194.37|2194.6|2194.6|2194.37|2194.37|0
1652440110000|2022-05-13 11:08:30|2194.44|2194.44|2194.7|2194.7|2194.7|2194.7|2194.37|2194.37|0
1652440120000|2022-05-13 11:08:40|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|0
1652440130000|2022-05-13 11:08:50|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|0
1652440140000|2022-05-13 11:09:00|2194.42|2194.42|2194.42|2194.42|2194.42|2194.42|2194.42|2194.42|0
1652440190000|2022-05-13 11:09:50|2194.35|2194.35|2194.35|2194.35|2194.35|2194.35|2194.35|2194.35|0
1652440210000|2022-05-13 11:10:10|2194.41|2194.41|2194.41|2194.41|2194.41|2194.41|2194.41|2194.41|0
1652440220000|2022-05-13 11:10:20|2194.47|2194.47|2194.47|2194.47|2194.47|2194.47|2194.47|2194.47|0
1652440270000|2022-05-13 11:11:10|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|0
1652440280000|2022-05-13 11:11:20|2195.03|2195.03|2195.16|2195.16|2195.16|2195.16|2195.03|2195.03|0
1652440290000|2022-05-13 11:11:30|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|0
1652440330000|2022-05-13 11:12:10|2195.05|2195.05|2195.05|2195.05|2195.05|2195.05|2195.05|2195.05|0
1652440340000|2022-05-13 11:12:20|2194.93|2194.93|2194.96|2194.96|2194.96|2194.96|2194.89|2194.89|0
1652440350000|2022-05-13 11:12:30|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|0
1652440360000|2022-05-13 11:12:40|2195.16|2195.16|2195.16|2195.16|2195.16|2195.16|2195.16|2195.16|0
1652440370000|2022-05-13 11:12:50|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|0
1652440400000|2022-05-13 11:13:20|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|0
1652440420000|2022-05-13 11:13:40|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|0
1652440430000|2022-05-13 11:13:50|2194.96|2194.96|2194.95|2194.95|2194.96|2194.96|2194.89|2194.89|0
1652440460000|2022-05-13 11:14:20|2194.88|2194.88|2194.88|2194.88|2194.88|2194.88|2194.88|2194.88|0
1652440470000|2022-05-13 11:14:30|2194.73|2194.73|2194.79|2194.79|2194.79|2194.79|2194.73|2194.73|0
1652440490000|2022-05-13 11:14:50|2194.86|2194.86|2194.86|2194.86|2194.86|2194.86|2194.86|2194.86|0
1652440500000|2022-05-13 11:15:00|2194.93|2194.93|2194.93|2194.93|2194.93|2194.93|2194.93|2194.93|0
1652440510000|2022-05-13 11:15:10|2194.99|2194.99|2194.86|2194.86|2194.99|2194.99|2194.86|2194.86|0
1652440520000|2022-05-13 11:15:20|2194.9|2194.9|2194.98|2194.98|2194.98|2194.98|2194.9|2194.9|0
1652440530000|2022-05-13 11:15:30|2195.11|2195.11|2195.11|2195.11|2195.11|2195.11|2195.11|2195.11|0
1652440540000|2022-05-13 11:15:40|2194.95|2194.95|2194.95|2194.95|2194.95|2194.95|2194.95|2194.95|0
1652440550000|2022-05-13 11:15:50|2194.89|2194.89|2194.56|2194.56|2194.89|2194.89|2194.56|2194.56|0
1652440560000|2022-05-13 11:16:00|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|0
1652440580000|2022-05-13 11:16:20|2194.71|2194.71|2194.71|2194.71|2194.71|2194.71|2194.71|2194.71|0
1652440590000|2022-05-13 11:16:30|2194.89|2194.89|2194.77|2194.77|2194.89|2194.89|2194.77|2194.77|0
1652440600000|2022-05-13 11:16:40|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|0
1652440640000|2022-05-13 11:17:20|2194.8|2194.8|2194.87|2194.87|2194.87|2194.87|2194.8|2194.8|0
1652440670000|2022-05-13 11:17:50|2194.96|2194.96|2195.04|2195.04|2195.04|2195.04|2194.96|2194.96|0
1652440690000|2022-05-13 11:18:10|2194.92|2194.92|2194.92|2194.92|2194.92|2194.92|2194.92|2194.92|0
1652440700000|2022-05-13 11:18:20|2194.79|2194.79|2194.79|2194.79|2194.79|2194.79|2194.79|2194.79|0
1652440710000|2022-05-13 11:18:30|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|0
1652440740000|2022-05-13 11:19:00|2194.8|2194.8|2194.8|2194.8|2194.8|2194.8|2194.8|2194.8|0
1652440770000|2022-05-13 11:19:30|2194.76|2194.76|2194.76|2194.76|2194.76|2194.76|2194.76|2194.76|0
1652440810000|2022-05-13 11:20:10|2194.83|2194.83|2195.01|2195.01|2195.01|2195.01|2194.83|2194.83|0
1652440820000|2022-05-13 11:20:20|2195.14|2195.14|2195.27|2195.27|2195.27|2195.27|2195.14|2195.14|0
1652440840000|2022-05-13 11:20:40|2195.39|2195.39|2195.25|2195.25|2195.39|2195.39|2195.25|2195.25|0
1652440850000|2022-05-13 11:20:50|2195.17|2195.17|2195.17|2195.17|2195.17|2195.17|2195.17|2195.17|0
1652440860000|2022-05-13 11:21:00|2195.14|2195.14|2195.14|2195.14|2195.14|2195.14|2195.14|2195.14|0
1652440870000|2022-05-13 11:21:10|2195.1|2195.1|2194.96|2194.96|2195.1|2195.1|2194.96|2194.96|0
1652440900000|2022-05-13 11:21:40|2194.82|2194.82|2194.89|2194.89|2194.89|2194.89|2194.82|2194.82|0
1652440930000|2022-05-13 11:22:10|2194.96|2194.96|2194.69|2194.69|2194.96|2194.96|2194.69|2194.69|0
1652440940000|2022-05-13 11:22:20|2194.77|2194.77|2194.93|2194.93|2194.93|2194.93|2194.77|2194.77|0
1652440950000|2022-05-13 11:22:30|2195.16|2195.16|2194.96|2194.96|2195.16|2195.16|2194.9|2194.9|0
1652440960000|2022-05-13 11:22:40|2194.92|2194.92|2194.71|2194.71|2194.92|2194.92|2194.71|2194.71|0
1652440970000|2022-05-13 11:22:50|2194.65|2194.65|2194.43|2194.43|2194.65|2194.65|2194.43|2194.43|0
1652440990000|2022-05-13 11:23:10|2194.5|2194.5|2194.43|2194.43|2194.5|2194.5|2194.43|2194.43|0
1652441000000|2022-05-13 11:23:20|2194.25|2194.25|2194.25|2194.25|2194.25|2194.25|2194.25|2194.25|0
1652441020000|2022-05-13 11:23:40|2194.4|2194.4|2194.4|2194.4|2194.4|2194.4|2194.4|2194.4|0
1652441030000|2022-05-13 11:23:50|2194.46|2194.46|2193.98|2193.98|2194.46|2194.46|2193.98|2193.98|0
1652441040000|2022-05-13 11:24:00|2194.3|2194.3|2194.1|2194.1|2194.46|2194.46|2194.1|2194.1|0
1652441060000|2022-05-13 11:24:20|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|0
1652441070000|2022-05-13 11:24:30|2194.06|2194.06|2193.99|2193.99|2194.06|2194.06|2193.99|2193.99|0
1652441100000|2022-05-13 11:25:00|2193.91|2193.91|2193.91|2193.91|2193.91|2193.91|2193.91|2193.91|0
1652441120000|2022-05-13 11:25:20|2193.85|2193.85|2193.75|2193.75|2193.85|2193.85|2193.75|2193.75|0
1652441140000|2022-05-13 11:25:40|2193.67|2193.67|2193.63|2193.63|2193.67|2193.67|2193.63|2193.63|0
1652441160000|2022-05-13 11:26:00|2193.67|2193.67|2193.67|2193.67|2193.67|2193.67|2193.67|2193.67|0
1652441170000|2022-05-13 11:26:10|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|0
1652441200000|2022-05-13 11:26:40|2193.86|2193.86|2193.86|2193.86|2193.86|2193.86|2193.86|2193.86|0
1652441220000|2022-05-13 11:27:00|2193.93|2193.93|2193.93|2193.93|2193.93|2193.93|2193.93|2193.93|0
1652441230000|2022-05-13 11:27:10|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|0
1652441240000|2022-05-13 11:27:20|2194.08|2194.08|2194.23|2194.23|2194.23|2194.23|2194.08|2194.08|0
1652441250000|2022-05-13 11:27:30|2194.39|2194.39|2194.27|2194.27|2194.39|2194.39|2194.21|2194.21|0
1652441280000|2022-05-13 11:28:00|2194.2|2194.2|2194.2|2194.2|2194.2|2194.2|2194.2|2194.2|0
1652441290000|2022-05-13 11:28:10|2194.13|2194.13|2194.13|2194.13|2194.13|2194.13|2194.13|2194.13|0
1652441300000|2022-05-13 11:28:20|2194.05|2194.05|2194.05|2194.05|2194.05|2194.05|2194.05|2194.05|0
1652441350000|2022-05-13 11:29:10|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|0
1652441360000|2022-05-13 11:29:20|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|0
1652441370000|2022-05-13 11:29:30|2193.81|2193.81|2193.81|2193.81|2193.81|2193.81|2193.81|2193.81|0
1652441380000|2022-05-13 11:29:40|2193.88|2193.88|2193.88|2193.88|2193.88|2193.88|2193.88|2193.88|0
1652441390000|2022-05-13 11:29:50|2193.84|2193.84|2193.96|2193.96|2193.96|2193.96|2193.84|2193.84|0
1652441400000|2022-05-13 11:30:00|2194.09|2194.09|2194.64|2194.64|2194.64|2194.64|2194.09|2194.09|0
1652441410000|2022-05-13 11:30:10|2194.52|2194.52|2194.52|2194.52|2194.52|2194.52|2194.52|2194.52|0
1652441450000|2022-05-13 11:30:50|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|0
1652441460000|2022-05-13 11:31:00|2194.63|2194.63|2194.74|2194.74|2194.74|2194.74|2194.63|2194.63|0
1652441470000|2022-05-13 11:31:10|2194.82|2194.82|2194.89|2194.89|2194.89|2194.89|2194.82|2194.82|0
1652441480000|2022-05-13 11:31:20|2194.96|2194.96|2194.96|2194.96|2194.96|2194.96|2194.96|2194.96|0
1652441490000|2022-05-13 11:31:30|2194.8|2194.8|2194.96|2194.96|2194.96|2194.96|2194.8|2194.8|0
1652441500000|2022-05-13 11:31:40|2195.04|2195.04|2195.15|2195.15|2195.15|2195.15|2195.04|2195.04|0
1652441510000|2022-05-13 11:31:50|2195.19|2195.19|2195.3|2195.3|2195.3|2195.3|2195.19|2195.19|0
1652441530000|2022-05-13 11:32:10|2195.26|2195.26|2195.26|2195.26|2195.26|2195.26|2195.26|2195.26|0
1652441560000|2022-05-13 11:32:40|2195.34|2195.34|2195.38|2195.38|2195.46|2195.46|2195.34|2195.34|0
1652441570000|2022-05-13 11:32:50|2195.44|2195.44|2195.44|2195.44|2195.44|2195.44|2195.44|2195.44|0
1652441580000|2022-05-13 11:33:00|2195.4|2195.4|2195.36|2195.36|2195.4|2195.4|2195.36|2195.36|0
1652441590000|2022-05-13 11:33:10|2195.31|2195.31|2195.31|2195.31|2195.31|2195.31|2195.31|2195.31|0
1652441600000|2022-05-13 11:33:20|2195.37|2195.37|2195.37|2195.37|2195.37|2195.37|2195.37|2195.37|0
1652441610000|2022-05-13 11:33:30|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|0
1652441620000|2022-05-13 11:33:40|2195.63|2195.63|2195.63|2195.63|2195.63|2195.63|2195.63|2195.63|0
1652441650000|2022-05-13 11:34:10|2195.49|2195.49|2195.49|2195.49|2195.49|2195.49|2195.49|2195.49|0
1652441660000|2022-05-13 11:34:20|2195.55|2195.55|2195.49|2195.49|2195.55|2195.55|2195.49|2195.49|0
1652441700000|2022-05-13 11:35:00|2195.43|2195.43|2195.35|2195.35|2195.43|2195.43|2195.35|2195.35|0
1652441740000|2022-05-13 11:35:40|2195.28|2195.28|2194.85|2194.85|2195.28|2195.28|2194.85|2194.85|0
1652441750000|2022-05-13 11:35:50|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|2195.08|0
1652441770000|2022-05-13 11:36:10|2195.02|2195.02|2195.26|2195.26|2195.26|2195.26|2194.72|2194.72|0
1652441810000|2022-05-13 11:36:50|2195.42|2195.42|2195.57|2195.57|2195.57|2195.57|2195.42|2195.42|0
1652441830000|2022-05-13 11:37:10|2195.63|2195.63|2195.57|2195.57|2195.63|2195.63|2195.57|2195.57|0
1652441840000|2022-05-13 11:37:20|2195.51|2195.51|2195.9|2195.9|2195.9|2195.9|2195.51|2195.51|0
1652441880000|2022-05-13 11:38:00|2196.06|2196.06|2196.06|2196.06|2196.06|2196.06|2196.06|2196.06|0
1652441910000|2022-05-13 11:38:30|2195.83|2195.83|2195.75|2195.75|2195.83|2195.83|2195.75|2195.75|0
1652441920000|2022-05-13 11:38:40|2195.78|2195.78|2195.82|2195.82|2195.82|2195.82|2195.78|2195.78|0
1652441930000|2022-05-13 11:38:50|2195.66|2195.66|2195.66|2195.66|2195.66|2195.66|2195.66|2195.66|0
1652441950000|2022-05-13 11:39:10|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|0
1652441970000|2022-05-13 11:39:30|2195.57|2195.57|2195.81|2195.81|2195.81|2195.81|2195.57|2195.57|0
1652441980000|2022-05-13 11:39:40|2195.73|2195.73|2195.86|2195.86|2195.93|2195.93|2195.61|2195.61|0
1652441990000|2022-05-13 11:39:50|2195.92|2195.92|2195.99|2195.99|2195.99|2195.99|2195.92|2195.92|0
1652442010000|2022-05-13 11:40:10|2196.05|2196.05|2196.16|2196.16|2196.16|2196.16|2196.05|2196.05|0
1652442040000|2022-05-13 11:40:40|2195.85|2195.85|2195.79|2195.79|2195.85|2195.85|2195.79|2195.79|0
1652442060000|2022-05-13 11:41:00|2196|2196|2196.51|2196.51|2196.51|2196.51|2196|2196|0
1652442090000|2022-05-13 11:41:30|2196.57|2196.57|2196.83|2196.83|2196.83|2196.83|2196.57|2196.57|0
1652442140000|2022-05-13 11:42:20|2196.89|2196.89|2197.27|2197.27|2197.27|2197.27|2196.89|2196.89|0
1652442160000|2022-05-13 11:42:40|2197.39|2197.39|2197.46|2197.46|2197.46|2197.46|2197.39|2197.39|0
1652442170000|2022-05-13 11:42:50|2197.42|2197.42|2197.48|2197.48|2197.48|2197.48|2197.42|2197.42|0
1652442190000|2022-05-13 11:43:10|2197.61|2197.61|2197.57|2197.57|2197.61|2197.61|2197.42|2197.42|0
1652442200000|2022-05-13 11:43:20|2197.42|2197.42|2197.56|2197.56|2197.56|2197.56|2197.42|2197.42|0
1652442210000|2022-05-13 11:43:30|2197.63|2197.63|2197.69|2197.69|2197.7|2197.7|2197.63|2197.63|0
1652442220000|2022-05-13 11:43:40|2197.75|2197.75|2197.75|2197.75|2197.75|2197.75|2197.75|2197.75|0
1652442230000|2022-05-13 11:43:50|2197.59|2197.59|2197.27|2197.27|2197.59|2197.59|2197.27|2197.27|0
1652442260000|2022-05-13 11:44:20|2197.5|2197.5|2197.5|2197.5|2197.5|2197.5|2197.5|2197.5|0
1652442280000|2022-05-13 11:44:40|2197.56|2197.56|2197.56|2197.56|2197.56|2197.56|2197.56|2197.56|0
1652442300000|2022-05-13 11:45:00|2197.62|2197.62|2197.65|2197.65|2197.65|2197.65|2197.62|2197.62|0
1652442310000|2022-05-13 11:45:10|2197.62|2197.62|2197.73|2197.73|2197.73|2197.73|2197.62|2197.62|0
1652442320000|2022-05-13 11:45:20|2197.7|2197.7|2197.6|2197.6|2197.7|2197.7|2197.54|2197.54|0
1652442330000|2022-05-13 11:45:30|2197.53|2197.53|2197.53|2197.53|2197.53|2197.53|2197.53|2197.53|0
1652442340000|2022-05-13 11:45:40|2197.21|2197.21|2196.89|2196.89|2197.21|2197.21|2196.89|2196.89|0
1652442350000|2022-05-13 11:45:50|2196.81|2196.81|2196.81|2196.81|2196.81|2196.81|2196.81|2196.81|0
1652442360000|2022-05-13 11:46:00|2196.89|2196.89|2196.89|2196.89|2196.89|2196.89|2196.89|2196.89|0
1652442370000|2022-05-13 11:46:10|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|0
1652442380000|2022-05-13 11:46:20|2196.75|2196.75|2196.75|2196.75|2196.75|2196.75|2196.75|2196.75|0
1652442390000|2022-05-13 11:46:30|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|2196.62|0
1652442430000|2022-05-13 11:47:10|2196.78|2196.78|2196.78|2196.78|2196.78|2196.78|2196.78|2196.78|0
1652442440000|2022-05-13 11:47:20|2196.86|2196.86|2196.86|2196.86|2196.86|2196.86|2196.86|2196.86|0
1652442470000|2022-05-13 11:47:50|2196.78|2196.78|2196.92|2196.92|2196.92|2196.92|2196.78|2196.78|0
1652442480000|2022-05-13 11:48:00|2196.99|2196.99|2196.99|2196.99|2196.99|2196.99|2196.99|2196.99|0
1652442490000|2022-05-13 11:48:10|2197.31|2197.31|2197.31|2197.31|2197.31|2197.31|2197.31|2197.31|0
1652442510000|2022-05-13 11:48:30|2197.41|2197.41|2197.54|2197.54|2197.54|2197.54|2197.41|2197.41|0
1652442530000|2022-05-13 11:48:50|2197.66|2197.66|2197.73|2197.73|2197.73|2197.73|2197.66|2197.66|0
1652442540000|2022-05-13 11:49:00|2197.88|2197.88|2197.85|2197.85|2197.88|2197.88|2197.85|2197.85|0
1652442550000|2022-05-13 11:49:10|2198.06|2198.06|2198.52|2198.52|2198.52|2198.52|2198.06|2198.06|0
1652442560000|2022-05-13 11:49:20|2198.41|2198.41|2198.79|2198.79|2198.81|2198.81|2198.41|2198.41|0
1652442590000|2022-05-13 11:49:50|2198.75|2198.75|2198.97|2198.97|2198.97|2198.97|2198.75|2198.75|0
1652442600000|2022-05-13 11:50:00|2199.03|2199.03|2199.03|2199.03|2199.03|2199.03|2199.03|2199.03|0
1652442610000|2022-05-13 11:50:10|2199|2199|2199|2199|2199|2199|2199|2199|0
1652442620000|2022-05-13 11:50:20|2199.07|2199.07|2199.07|2199.07|2199.07|2199.07|2199.07|2199.07|0
1652442630000|2022-05-13 11:50:30|2199.21|2199.21|2199.21|2199.21|2199.21|2199.21|2199.21|2199.21|0
1652442670000|2022-05-13 11:51:10|2199.08|2199.08|2199.08|2199.08|2199.08|2199.08|2199.08|2199.08|0
1652442690000|2022-05-13 11:51:30|2199.2|2199.2|2199.2|2199.2|2199.2|2199.2|2199.2|2199.2|0
1652442700000|2022-05-13 11:51:40|2199.41|2199.41|2199.41|2199.41|2199.41|2199.41|2199.41|2199.41|0
1652442720000|2022-05-13 11:52:00|2199.49|2199.49|2199.36|2199.36|2199.49|2199.49|2199.36|2199.36|0
1652442730000|2022-05-13 11:52:10|2199.43|2199.43|2199.31|2199.31|2199.43|2199.43|2199.31|2199.31|0
1652442750000|2022-05-13 11:52:30|2199.25|2199.25|2199.25|2199.25|2199.25|2199.25|2199.25|2199.25|0
1652442760000|2022-05-13 11:52:40|2199.32|2199.32|2199.32|2199.32|2199.32|2199.32|2199.32|2199.32|0
1652442770000|2022-05-13 11:52:50|2199.36|2199.36|2199.2|2199.2|2199.36|2199.36|2199.2|2199.2|0
1652442790000|2022-05-13 11:53:10|2199.52|2199.52|2199.52|2199.52|2199.52|2199.52|2199.52|2199.52|0
1652442800000|2022-05-13 11:53:20|2199.4|2199.4|2199.4|2199.4|2199.4|2199.4|2199.4|2199.4|0
1652442840000|2022-05-13 11:54:00|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|0
1652442870000|2022-05-13 11:54:30|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|0
1652442900000|2022-05-13 11:55:00|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|0
1652442940000|2022-05-13 11:55:40|2199.72|2199.72|2199.74|2199.74|2199.74|2199.74|2199.58|2199.58|0
1652442970000|2022-05-13 11:56:10|2199.78|2199.78|2199.78|2199.78|2199.78|2199.78|2199.78|2199.78|0
1652442990000|2022-05-13 11:56:30|2199.86|2199.86|2199.86|2199.86|2199.86|2199.86|2199.86|2199.86|0
1652443000000|2022-05-13 11:56:40|2200.05|2200.05|2200.18|2200.18|2200.18|2200.18|2200.05|2200.05|0
1652443010000|2022-05-13 11:56:50|2200.02|2200.02|2199.8|2199.8|2200.02|2200.02|2199.8|2199.8|0
1652443020000|2022-05-13 11:57:00|2199.94|2199.94|2199.7|2199.7|2199.94|2199.94|2199.63|2199.63|0
1652443030000|2022-05-13 11:57:10|2199.58|2199.58|2199.64|2199.64|2199.64|2199.64|2199.58|2199.58|0
1652443040000|2022-05-13 11:57:20|2199.72|2199.72|2199.72|2199.72|2199.72|2199.72|2199.72|2199.72|0
1652443060000|2022-05-13 11:57:40|2199.75|2199.75|2200.66|2200.66|2200.66|2200.66|2199.75|2199.75|0
1652443080000|2022-05-13 11:58:00|2201.02|2201.02|2201.02|2201.02|2201.02|2201.02|2201.02|2201.02|0
1652443090000|2022-05-13 11:58:10|2200.96|2200.96|2200.83|2200.83|2200.96|2200.96|2200.83|2200.83|0
1652443100000|2022-05-13 11:58:20|2200.9|2200.9|2200.82|2200.82|2200.9|2200.9|2200.82|2200.82|0
1652443130000|2022-05-13 11:58:50|2201.14|2201.14|2201.17|2201.17|2201.17|2201.17|2201.14|2201.14|0
1652443140000|2022-05-13 11:59:00|2201.37|2201.37|2201.37|2201.37|2201.37|2201.37|2201.37|2201.37|0
1652443150000|2022-05-13 11:59:10|2201.51|2201.51|2201.53|2201.53|2201.53|2201.53|2201.45|2201.45|0
1652443200000|2022-05-13 12:00:00|2201.65|2201.65|2201.65|2201.65|2201.65|2201.65|2201.65|2201.65|0
1652443210000|2022-05-13 12:00:10|2201.79|2201.79|2201.71|2201.71|2201.79|2201.79|2201.71|2201.71|0
1652443220000|2022-05-13 12:00:20|2201.63|2201.63|2201.6|2201.6|2201.63|2201.63|2201.6|2201.6|0
1652443230000|2022-05-13 12:00:30|2201.68|2201.68|2201.75|2201.75|2201.83|2201.83|2201.68|2201.68|0
1652443240000|2022-05-13 12:00:40|2201.63|2201.63|2201.63|2201.63|2201.63|2201.63|2201.63|2201.63|0
1652443270000|2022-05-13 12:01:10|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|0
1652443280000|2022-05-13 12:01:20|2201.73|2201.73|2201.73|2201.73|2201.73|2201.73|2201.73|2201.73|0
1652443300000|2022-05-13 12:01:40|2201.66|2201.66|2201.05|2201.05|2201.66|2201.66|2201.05|2201.05|0
1652443310000|2022-05-13 12:01:50|2200.98|2200.98|2200.55|2200.55|2200.98|2200.98|2200.55|2200.55|0
1652443320000|2022-05-13 12:02:00|2200.63|2200.63|2200.76|2200.76|2200.76|2200.76|2200.63|2200.63|0
1652443330000|2022-05-13 12:02:10|2200.63|2200.63|2200.63|2200.63|2200.63|2200.63|2200.63|2200.63|0
1652443340000|2022-05-13 12:02:20|2200.16|2200.16|2200.16|2200.16|2200.16|2200.16|2200.03|2200.03|0
1652443350000|2022-05-13 12:02:30|2200.23|2200.23|2200.11|2200.11|2200.23|2200.23|2200.11|2200.11|0
1652443360000|2022-05-13 12:02:40|2200.05|2200.05|2200.05|2200.05|2200.05|2200.05|2200.05|2200.05|0
1652443380000|2022-05-13 12:03:00|2199.99|2199.99|2199.99|2199.99|2199.99|2199.99|2199.99|2199.99|0
1652443390000|2022-05-13 12:03:10|2199.85|2199.85|2199.7|2199.7|2199.85|2199.85|2199.7|2199.7|0
1652443400000|2022-05-13 12:03:20|2199.64|2199.64|2199.58|2199.58|2199.64|2199.64|2199.58|2199.58|0
1652443410000|2022-05-13 12:03:30|2199.52|2199.52|2199.52|2199.52|2199.52|2199.52|2199.52|2199.52|0
1652443450000|2022-05-13 12:04:10|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|0
1652443480000|2022-05-13 12:04:40|2199.42|2199.42|2199.42|2199.42|2199.42|2199.42|2199.42|2199.42|0
1652443500000|2022-05-13 12:05:00|2199.55|2199.55|2199.68|2199.68|2199.68|2199.68|2199.55|2199.55|0
1652443520000|2022-05-13 12:05:20|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|0
1652443530000|2022-05-13 12:05:30|2199.37|2199.37|2199.37|2199.37|2199.37|2199.37|2199.37|2199.37|0
1652443540000|2022-05-13 12:05:40|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|0
1652443550000|2022-05-13 12:05:50|2199.07|2199.07|2199|2199|2199.07|2199.07|2198.69|2198.69|0
1652443570000|2022-05-13 12:06:10|2198.77|2198.77|2198.77|2198.77|2198.77|2198.77|2198.77|2198.77|0
1652443580000|2022-05-13 12:06:20|2198.87|2198.87|2198.81|2198.81|2198.87|2198.87|2198.81|2198.81|0
1652443590000|2022-05-13 12:06:30|2198.64|2198.64|2198.47|2198.47|2198.64|2198.64|2198.47|2198.47|0
1652443600000|2022-05-13 12:06:40|2198.43|2198.43|2198.35|2198.35|2198.43|2198.43|2198.31|2198.31|0
1652443620000|2022-05-13 12:07:00|2198.03|2198.03|2197.98|2197.98|2198.03|2198.03|2197.98|2197.98|0
1652443640000|2022-05-13 12:07:20|2197.92|2197.92|2197.92|2197.92|2197.96|2197.96|2197.88|2197.88|0
1652443650000|2022-05-13 12:07:30|2197.74|2197.74|2197.45|2197.45|2197.74|2197.74|2197.45|2197.45|0
1652443660000|2022-05-13 12:07:40|2197.31|2197.31|2197.31|2197.31|2197.31|2197.31|2197.31|2197.31|0
1652443680000|2022-05-13 12:08:00|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|0
1652443690000|2022-05-13 12:08:10|2197.35|2197.35|2197.66|2197.66|2197.66|2197.66|2197.35|2197.35|0
1652443720000|2022-05-13 12:08:40|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|0
1652443730000|2022-05-13 12:08:50|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|0
1652443740000|2022-05-13 12:09:00|2197.68|2197.68|2197.55|2197.55|2197.68|2197.68|2197.55|2197.55|0
1652443750000|2022-05-13 12:09:10|2197.6|2197.6|2197.58|2197.58|2197.6|2197.6|2197.53|2197.53|0
1652443760000|2022-05-13 12:09:20|2197.62|2197.62|2197.58|2197.58|2197.68|2197.68|2197.58|2197.58|0
1652443770000|2022-05-13 12:09:30|2197.66|2197.66|2197.66|2197.66|2197.66|2197.66|2197.66|2197.66|0
1652443780000|2022-05-13 12:09:40|2197.74|2197.74|2197.74|2197.74|2197.74|2197.74|2197.74|2197.74|0
1652443790000|2022-05-13 12:09:50|2197.96|2197.96|2197.8|2197.8|2197.96|2197.96|2197.74|2197.74|0
1652443800000|2022-05-13 12:10:00|2197.87|2197.87|2198.33|2198.33|2198.33|2198.33|2197.87|2197.87|0
1652443820000|2022-05-13 12:10:20|2198.44|2198.44|2198.52|2198.52|2198.52|2198.52|2198.44|2198.44|0
1652443830000|2022-05-13 12:10:30|2198.46|2198.46|2198.46|2198.46|2198.46|2198.46|2198.46|2198.46|0
1652443860000|2022-05-13 12:11:00|2198.49|2198.49|2198.49|2198.49|2198.49|2198.49|2198.49|2198.49|0
1652443880000|2022-05-13 12:11:20|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|0
1652443910000|2022-05-13 12:11:50|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|0
1652443980000|2022-05-13 12:13:00|2198.75|2198.75|2198.86|2198.86|2198.86|2198.86|2198.75|2198.75|0
1652444000000|2022-05-13 12:13:20|2198.68|2198.68|2198.66|2198.66|2198.74|2198.74|2198.62|2198.62|0
1652444010000|2022-05-13 12:13:30|2198.78|2198.78|2198.85|2198.85|2198.85|2198.85|2198.78|2198.78|0
1652444020000|2022-05-13 12:13:40|2198.91|2198.91|2198.66|2198.66|2198.91|2198.91|2198.66|2198.66|0
1652444040000|2022-05-13 12:14:00|2198.8|2198.8|2198.8|2198.8|2198.8|2198.8|2198.8|2198.8|0
1652444050000|2022-05-13 12:14:10|2198.86|2198.86|2199.02|2199.02|2199.02|2199.02|2198.86|2198.86|0
1652444110000|2022-05-13 12:15:10|2198.96|2198.96|2198.73|2198.73|2198.96|2198.96|2198.73|2198.73|0
1652444120000|2022-05-13 12:15:20|2198.87|2198.87|2198.87|2198.87|2199.03|2199.03|2198.87|2198.87|0
1652444140000|2022-05-13 12:15:40|2198.81|2198.81|2199.13|2199.13|2199.23|2199.23|2198.81|2198.81|0
1652444150000|2022-05-13 12:15:50|2199.2|2199.2|2199.2|2199.2|2199.2|2199.2|2199.2|2199.2|0
1652444160000|2022-05-13 12:16:00|2199.08|2199.08|2199.16|2199.16|2199.16|2199.16|2199.08|2199.08|0
1652444170000|2022-05-13 12:16:10|2199.08|2199.08|2199.14|2199.14|2199.14|2199.14|2199|2199|0
1652444180000|2022-05-13 12:16:20|2199.22|2199.22|2199.14|2199.14|2199.22|2199.22|2199.14|2199.14|0
1652444190000|2022-05-13 12:16:30|2199.2|2199.2|2199.26|2199.26|2199.38|2199.38|2199.2|2199.2|0
1652444200000|2022-05-13 12:16:40|2199.32|2199.32|2199.32|2199.32|2199.32|2199.32|2199.32|2199.32|0
1652444210000|2022-05-13 12:16:50|2199.25|2199.25|2198.96|2198.96|2199.25|2199.25|2198.96|2198.96|0
1652444240000|2022-05-13 12:17:20|2198.9|2198.9|2198.9|2198.9|2198.9|2198.9|2198.9|2198.9|0
1652444250000|2022-05-13 12:17:30|2198.94|2198.94|2198.9|2198.9|2198.94|2198.94|2198.9|2198.9|0
1652444280000|2022-05-13 12:18:00|2198.87|2198.87|2198.98|2198.98|2198.98|2198.98|2198.87|2198.87|0
1652444290000|2022-05-13 12:18:10|2199.11|2199.11|2199.11|2199.11|2199.11|2199.11|2199.11|2199.11|0
1652444310000|2022-05-13 12:18:30|2199.05|2199.05|2199.05|2199.05|2199.05|2199.05|2199.05|2199.05|0
1652444340000|2022-05-13 12:19:00|2199.08|2199.08|2199.11|2199.11|2199.11|2199.11|2199.05|2199.05|0
1652444390000|2022-05-13 12:19:50|2199.03|2199.03|2198.82|2198.82|2199.03|2199.03|2198.82|2198.82|0
1652444410000|2022-05-13 12:20:10|2198.98|2198.98|2199.06|2199.06|2199.06|2199.06|2198.98|2198.98|0
1652444420000|2022-05-13 12:20:20|2199|2199|2198.94|2198.94|2199|2199|2198.88|2198.88|0
1652444430000|2022-05-13 12:20:30|2199|2199|2199|2199|2199|2199|2199|2199|0
1652444440000|2022-05-13 12:20:40|2199.32|2199.32|2199.29|2199.29|2199.45|2199.45|2199.29|2199.29|0
1652444460000|2022-05-13 12:21:00|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|0
1652444470000|2022-05-13 12:21:10|2199.19|2199.19|2199.19|2199.19|2199.19|2199.19|2199.19|2199.19|0
1652444480000|2022-05-13 12:21:20|2199.13|2199.13|2199.13|2199.13|2199.13|2199.13|2199.13|2199.13|0
1652444490000|2022-05-13 12:21:30|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|0
1652444500000|2022-05-13 12:21:40|2198.88|2198.88|2198.72|2198.72|2198.88|2198.88|2198.72|2198.72|0
1652444510000|2022-05-13 12:21:50|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|0
1652444520000|2022-05-13 12:22:00|2198.6|2198.6|2198.6|2198.6|2198.6|2198.6|2198.6|2198.6|0
1652444530000|2022-05-13 12:22:10|2198.63|2198.63|2198.21|2198.21|2198.63|2198.63|2198.21|2198.21|0
1652444540000|2022-05-13 12:22:20|2198.08|2198.08|2198.08|2198.08|2198.08|2198.08|2198.08|2198.08|0
1652444550000|2022-05-13 12:22:30|2197.93|2197.93|2197.93|2197.93|2197.93|2197.93|2197.93|2197.93|0
1652444570000|2022-05-13 12:22:50|2197.87|2197.87|2197.73|2197.73|2197.87|2197.87|2197.73|2197.73|0
1652444580000|2022-05-13 12:23:00|2197.65|2197.65|2197.65|2197.65|2197.65|2197.65|2197.65|2197.65|0
1652444590000|2022-05-13 12:23:10|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|0
1652444620000|2022-05-13 12:23:40|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|0
1652444640000|2022-05-13 12:24:00|2197.48|2197.48|2197.48|2197.48|2197.48|2197.48|2197.48|2197.48|0
1652444650000|2022-05-13 12:24:10|2197.3|2197.3|2197.3|2197.3|2197.3|2197.3|2197.3|2197.3|0
1652444670000|2022-05-13 12:24:30|2197.23|2197.23|2197.1|2197.1|2197.23|2197.23|2197.1|2197.1|0
1652444680000|2022-05-13 12:24:40|2197.16|2197.16|2197.41|2197.41|2197.41|2197.41|2197.16|2197.16|0
1652444700000|2022-05-13 12:25:00|2197.52|2197.52|2197.52|2197.52|2197.52|2197.52|2197.52|2197.52|0
1652444720000|2022-05-13 12:25:20|2197.48|2197.48|2197.45|2197.45|2197.48|2197.48|2197.45|2197.45|0
1652444730000|2022-05-13 12:25:30|2197.19|2197.19|2197.19|2197.19|2197.19|2197.19|2197.19|2197.19|0
1652444740000|2022-05-13 12:25:40|2197.07|2197.07|2196.85|2196.85|2197.07|2197.07|2196.85|2196.85|0
1652444760000|2022-05-13 12:26:00|2196.72|2196.72|2196.72|2196.72|2196.72|2196.72|2196.72|2196.72|0
1652444780000|2022-05-13 12:26:20|2196.64|2196.64|2196.64|2196.64|2196.64|2196.64|2196.64|2196.64|0
1652444790000|2022-05-13 12:26:30|2196.59|2196.59|2196.66|2196.66|2196.72|2196.72|2196.59|2196.59|0
1652444810000|2022-05-13 12:26:50|2196.51|2196.51|2196.29|2196.29|2196.51|2196.51|2196.29|2196.29|0
1652444820000|2022-05-13 12:27:00|2196.14|2196.14|2196.14|2196.14|2196.14|2196.14|2196.14|2196.14|0
1652444840000|2022-05-13 12:27:20|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|0
1652444850000|2022-05-13 12:27:30|2196.05|2196.05|2195.58|2195.58|2196.05|2196.05|2195.58|2195.58|0
1652444860000|2022-05-13 12:27:40|2195.53|2195.53|2195.53|2195.53|2195.53|2195.53|2195.53|2195.53|0
1652444880000|2022-05-13 12:28:00|2195.37|2195.37|2195.37|2195.37|2195.37|2195.37|2195.37|2195.37|0
1652444890000|2022-05-13 12:28:10|2195.3|2195.3|2195.3|2195.3|2195.3|2195.3|2195.3|2195.3|0
1652444900000|2022-05-13 12:28:20|2195.37|2195.37|2195.37|2195.37|2195.37|2195.37|2195.37|2195.37|0
1652444910000|2022-05-13 12:28:30|2195.21|2195.21|2195.05|2195.05|2195.21|2195.21|2195.05|2195.05|0
1652444930000|2022-05-13 12:28:50|2194.99|2194.99|2194.99|2194.99|2194.99|2194.99|2194.99|2194.99|0
1652444940000|2022-05-13 12:29:00|2194.73|2194.73|2194.37|2194.37|2194.73|2194.73|2194.19|2194.19|0
1652444980000|2022-05-13 12:29:40|2194.43|2194.43|2194.41|2194.41|2194.43|2194.43|2194.2|2194.2|0
1652445000000|2022-05-13 12:30:00|2194.28|2194.28|2194.4|2194.4|2194.4|2194.4|2194.28|2194.28|0
1652445010000|2022-05-13 12:30:10|2194.34|2194.34|2194.34|2194.34|2194.34|2194.34|2194.34|2194.34|0
1652445020000|2022-05-13 12:30:20|2194.28|2194.28|2194.28|2194.28|2194.28|2194.28|2194.28|2194.28|0
1652445040000|2022-05-13 12:30:40|2194.22|2194.22|2194.22|2194.22|2194.22|2194.22|2194.22|2194.22|0
1652445050000|2022-05-13 12:30:50|2194.16|2194.16|2194.06|2194.06|2194.16|2194.16|2194.06|2194.06|0
1652445070000|2022-05-13 12:31:10|2193.8|2193.8|2193.8|2193.8|2193.8|2193.8|2193.8|2193.8|0
1652445080000|2022-05-13 12:31:20|2193.94|2193.94|2193.87|2193.87|2193.94|2193.94|2193.87|2193.87|0
1652445090000|2022-05-13 12:31:30|2193.83|2193.83|2193.79|2193.79|2193.83|2193.83|2193.79|2193.79|0
1652445100000|2022-05-13 12:31:40|2193.91|2193.91|2193.59|2193.59|2193.97|2193.97|2193.59|2193.59|0
1652445110000|2022-05-13 12:31:50|2193.47|2193.47|2193.54|2193.54|2193.54|2193.54|2193.47|2193.47|0
1652445120000|2022-05-13 12:32:00|2193.16|2193.16|2193.16|2193.16|2193.16|2193.16|2193.16|2193.16|0
1652445130000|2022-05-13 12:32:10|2193.05|2193.05|2193.05|2193.05|2193.05|2193.05|2193.05|2193.05|0
1652445140000|2022-05-13 12:32:20|2192.81|2192.81|2192.38|2192.38|2192.81|2192.81|2192.38|2192.38|0
1652445150000|2022-05-13 12:32:30|2192.26|2192.26|2192.26|2192.26|2192.26|2192.26|2192.26|2192.26|0
1652445170000|2022-05-13 12:32:50|2192.13|2192.13|2192.13|2192.13|2192.13|2192.13|2192.13|2192.13|0
1652445180000|2022-05-13 12:33:00|2192.16|2192.16|2192.03|2192.03|2192.16|2192.16|2192.03|2192.03|0
1652445190000|2022-05-13 12:33:10|2192.13|2192.13|2192.2|2192.2|2192.2|2192.2|2192.13|2192.13|0
1652445200000|2022-05-13 12:33:20|2192.23|2192.23|2192.23|2192.23|2192.23|2192.23|2192.23|2192.23|0
1652445210000|2022-05-13 12:33:30|2192.3|2192.3|2192.36|2192.36|2192.36|2192.36|2192.3|2192.3|0
1652445220000|2022-05-13 12:33:40|2192.29|2192.29|2191.63|2191.63|2192.29|2192.29|2191.63|2191.63|0
1652445250000|2022-05-13 12:34:10|2191.71|2191.71|2191.53|2191.53|2191.71|2191.71|2191.53|2191.53|0
1652445260000|2022-05-13 12:34:20|2191.61|2191.61|2191.55|2191.55|2191.61|2191.61|2191.55|2191.55|0
1652445270000|2022-05-13 12:34:30|2191.48|2191.48|2191.48|2191.48|2191.48|2191.48|2191.48|2191.48|0
1652445280000|2022-05-13 12:34:40|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|0
1652445290000|2022-05-13 12:34:50|2191.69|2191.69|2191.46|2191.46|2191.69|2191.69|2191.46|2191.46|0
1652445300000|2022-05-13 12:35:00|2191.39|2191.39|2191.39|2191.39|2191.39|2191.39|2191.39|2191.39|0
1652445310000|2022-05-13 12:35:10|2191.52|2191.52|2191.39|2191.39|2191.52|2191.52|2191.39|2191.39|0
1652445320000|2022-05-13 12:35:20|2191.65|2191.65|2191.96|2191.96|2192|2192|2191.65|2191.65|0
1652445350000|2022-05-13 12:35:50|2191.88|2191.88|2191.88|2191.88|2191.88|2191.88|2191.88|2191.88|0
1652445360000|2022-05-13 12:36:00|2192.14|2192.14|2192.14|2192.14|2192.14|2192.14|2192.14|2192.14|0
1652445370000|2022-05-13 12:36:10|2192.28|2192.28|2192.36|2192.36|2192.36|2192.36|2192.28|2192.28|0
1652445380000|2022-05-13 12:36:20|2192.42|2192.42|2192.53|2192.53|2192.59|2192.59|2192.42|2192.42|0
1652445410000|2022-05-13 12:36:50|2192.37|2192.37|2192.22|2192.22|2192.37|2192.37|2192.06|2192.06|0
1652445420000|2022-05-13 12:37:00|2191.96|2191.96|2191.96|2191.96|2191.96|2191.96|2191.96|2191.96|0
1652445430000|2022-05-13 12:37:10|2191.8|2191.8|2191.8|2191.8|2191.8|2191.8|2191.8|2191.8|0
1652445450000|2022-05-13 12:37:30|2192.06|2192.06|2192.18|2192.18|2192.18|2192.18|2192.06|2192.06|0
1652445460000|2022-05-13 12:37:40|2192.1|2192.1|2192.1|2192.1|2192.1|2192.1|2192.1|2192.1|0
1652445480000|2022-05-13 12:38:00|2192.03|2192.03|2192.03|2192.03|2192.03|2192.03|2192.03|2192.03|0
1652445520000|2022-05-13 12:38:40|2191.9|2191.9|2191.9|2191.9|2191.9|2191.9|2191.9|2191.9|0
1652445540000|2022-05-13 12:39:00|2191.82|2191.82|2191.69|2191.69|2191.82|2191.82|2191.69|2191.69|0
1652445580000|2022-05-13 12:39:40|2191.37|2191.37|2191.53|2191.53|2191.53|2191.53|2191.37|2191.37|0
1652445590000|2022-05-13 12:39:50|2191.6|2191.6|2191.49|2191.49|2191.6|2191.6|2191.46|2191.46|0
1652445600000|2022-05-13 12:40:00|2191.44|2191.44|2191.44|2191.44|2191.44|2191.44|2191.44|2191.44|0
1652445610000|2022-05-13 12:40:10|2191.28|2191.28|2191.28|2191.28|2191.28|2191.28|2191.28|2191.28|0
1652445640000|2022-05-13 12:40:40|2191.12|2191.12|2191.12|2191.12|2191.12|2191.12|2191.12|2191.12|0
1652445660000|2022-05-13 12:41:00|2191.06|2191.06|2189.38|2189.38|2191.06|2191.06|2189.38|2189.38|0
1652445670000|2022-05-13 12:41:10|2189.33|2189.33|2189.29|2189.29|2189.44|2189.44|2189.29|2189.29|0
1652445680000|2022-05-13 12:41:20|2189.13|2189.13|2188.99|2188.99|2189.13|2189.13|2188.99|2188.99|0
1652445690000|2022-05-13 12:41:30|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|0
1652445710000|2022-05-13 12:41:50|2188.95|2188.95|2188.95|2188.95|2188.95|2188.95|2188.95|2188.95|0
1652445720000|2022-05-13 12:42:00|2188.79|2188.79|2188.39|2188.39|2188.79|2188.79|2188.39|2188.39|0
1652445760000|2022-05-13 12:42:40|2188.57|2188.57|2188.57|2188.57|2188.57|2188.57|2188.57|2188.57|0
1652445790000|2022-05-13 12:43:10|2188.6|2188.6|2188.6|2188.6|2188.6|2188.6|2188.6|2188.6|0
1652445800000|2022-05-13 12:43:20|2188.22|2188.22|2188.08|2188.08|2188.22|2188.22|2188.08|2188.08|0
1652445810000|2022-05-13 12:43:30|2187.95|2187.95|2187.95|2187.95|2187.95|2187.95|2187.95|2187.95|0
1652445830000|2022-05-13 12:43:50|2188.21|2188.21|2188.46|2188.46|2188.52|2188.52|2188.21|2188.21|0
1652445840000|2022-05-13 12:44:00|2188.41|2188.41|2188.41|2188.41|2188.41|2188.41|2188.41|2188.41|0
1652445850000|2022-05-13 12:44:10|2188.54|2188.54|2188.67|2188.67|2188.67|2188.67|2188.54|2188.54|0
1652445870000|2022-05-13 12:44:30|2188.61|2188.61|2188.61|2188.61|2188.61|2188.61|2188.61|2188.61|0
1652445880000|2022-05-13 12:44:40|2188.68|2188.68|2188.75|2188.75|2188.75|2188.75|2188.68|2188.68|0
1652445890000|2022-05-13 12:44:50|2188.59|2188.59|2188.71|2188.71|2188.71|2188.71|2188.59|2188.59|0
1652445900000|2022-05-13 12:45:00|2188.78|2188.78|2188.78|2188.78|2188.78|2188.78|2188.78|2188.78|0
1652445930000|2022-05-13 12:45:30|2188.74|2188.74|2189|2189|2189|2189|2188.74|2188.74|0
1652445940000|2022-05-13 12:45:40|2188.94|2188.94|2189.06|2189.06|2189.06|2189.06|2188.94|2188.94|0
1652445960000|2022-05-13 12:46:00|2189.2|2189.2|2189.2|2189.2|2189.2|2189.2|2189.2|2189.2|0
1652445980000|2022-05-13 12:46:20|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|0
1652445990000|2022-05-13 12:46:30|2189.41|2189.41|2189.12|2189.12|2189.5|2189.5|2189.12|2189.12|0
1652446000000|2022-05-13 12:46:40|2188.96|2188.96|2188.8|2188.8|2188.96|2188.96|2188.8|2188.8|0
1652446010000|2022-05-13 12:46:50|2188.64|2188.64|2188.33|2188.33|2188.64|2188.64|2188.33|2188.33|0
1652446020000|2022-05-13 12:47:00|2188.25|2188.25|2188.25|2188.25|2188.25|2188.25|2188.25|2188.25|0
1652446050000|2022-05-13 12:47:30|2188.31|2188.31|2188.08|2188.08|2188.31|2188.31|2188.08|2188.08|0
1652446060000|2022-05-13 12:47:40|2187.96|2187.96|2187.96|2187.96|2187.96|2187.96|2187.96|2187.96|0
1652446070000|2022-05-13 12:47:50|2187.9|2187.9|2187.9|2187.9|2187.9|2187.9|2187.9|2187.9|0
1652446080000|2022-05-13 12:48:00|2187.52|2187.52|2187.68|2187.68|2187.68|2187.68|2187.52|2187.52|0
1652446090000|2022-05-13 12:48:10|2187.52|2187.52|2187.52|2187.52|2187.52|2187.52|2187.52|2187.52|0
1652446100000|2022-05-13 12:48:20|2187.36|2187.36|2187.36|2187.36|2187.52|2187.52|2187.36|2187.36|0
1652446120000|2022-05-13 12:48:40|2187.2|2187.2|2187.2|2187.2|2187.2|2187.2|2187.2|2187.2|0
1652446130000|2022-05-13 12:48:50|2187.36|2187.36|2187.36|2187.36|2187.36|2187.36|2187.36|2187.36|0
1652446140000|2022-05-13 12:49:00|2187.59|2187.59|2187.59|2187.59|2187.59|2187.59|2187.59|2187.59|0
1652446160000|2022-05-13 12:49:20|2187.28|2187.28|2187.43|2187.43|2187.43|2187.43|2187.28|2187.28|0
1652446170000|2022-05-13 12:49:30|2187.47|2187.47|2187.47|2187.47|2187.47|2187.47|2187.47|2187.47|0
1652446180000|2022-05-13 12:49:40|2187.57|2187.57|2187.74|2187.74|2187.74|2187.74|2187.57|2187.57|0
1652446190000|2022-05-13 12:49:50|2187.68|2187.68|2189.17|2189.17|2189.24|2189.24|2187.68|2187.68|0
1652446200000|2022-05-13 12:50:00|2189.1|2189.1|2189.14|2189.14|2189.27|2189.27|2188.94|2188.94|0
1652446210000|2022-05-13 12:50:10|2189.08|2189.08|2189.08|2189.08|2189.08|2189.08|2189.08|2189.08|0
1652446270000|2022-05-13 12:51:10|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|0
1652446280000|2022-05-13 12:51:20|2188.97|2188.97|2189.03|2189.03|2189.03|2189.03|2188.97|2188.97|0
1652446290000|2022-05-13 12:51:30|2188.97|2188.97|2188.97|2188.97|2188.97|2188.97|2188.97|2188.97|0
1652446300000|2022-05-13 12:51:40|2188.91|2188.91|2188.91|2188.91|2188.91|2188.91|2188.91|2188.91|0
1652446310000|2022-05-13 12:51:50|2188.79|2188.79|2188.72|2188.72|2188.79|2188.79|2188.72|2188.72|0
1652446320000|2022-05-13 12:52:00|2188.66|2188.66|2188.54|2188.54|2188.66|2188.66|2188.54|2188.54|0
1652446330000|2022-05-13 12:52:10|2188.67|2188.67|2188.67|2188.67|2188.67|2188.67|2188.67|2188.67|0
1652446340000|2022-05-13 12:52:20|2188.74|2188.74|2188.84|2188.84|2188.84|2188.84|2188.61|2188.61|0
1652446350000|2022-05-13 12:52:30|2188.99|2188.99|2189.29|2189.29|2189.29|2189.29|2188.99|2188.99|0
1652446360000|2022-05-13 12:52:40|2189.32|2189.32|2189.58|2189.58|2189.58|2189.58|2189.32|2189.32|0
1652446370000|2022-05-13 12:52:50|2189.65|2189.65|2189.52|2189.52|2189.65|2189.65|2189.52|2189.52|0
1652446380000|2022-05-13 12:53:00|2189.65|2189.65|2189.65|2189.65|2189.65|2189.65|2189.65|2189.65|0
1652446390000|2022-05-13 12:53:10|2189.73|2189.73|2189.65|2189.65|2189.73|2189.73|2189.58|2189.58|0
1652446410000|2022-05-13 12:53:30|2189.59|2189.59|2189.11|2189.11|2189.59|2189.59|2189.11|2189.11|0
1652446440000|2022-05-13 12:54:00|2189.19|2189.19|2189.4|2189.4|2189.4|2189.4|2189.19|2189.19|0
1652446450000|2022-05-13 12:54:10|2189.47|2189.47|2189.47|2189.47|2189.47|2189.47|2189.47|2189.47|0
1652446460000|2022-05-13 12:54:20|2189.31|2189.31|2188.42|2188.42|2189.31|2189.31|2188.42|2188.42|0
1652446470000|2022-05-13 12:54:30|2188.46|2188.46|2188.46|2188.46|2188.46|2188.46|2188.46|2188.46|0
1652446490000|2022-05-13 12:54:50|2188.14|2188.14|2188.46|2188.46|2188.46|2188.46|2187.82|2187.82|0
1652446500000|2022-05-13 12:55:00|2188.54|2188.54|2188.73|2188.73|2188.73|2188.73|2188.54|2188.54|0
1652446510000|2022-05-13 12:55:10|2188.86|2188.86|2188.81|2188.81|2188.86|2188.86|2188.81|2188.81|0
1652446520000|2022-05-13 12:55:20|2188.91|2188.91|2188.98|2188.98|2188.98|2188.98|2188.91|2188.91|0
1652446530000|2022-05-13 12:55:30|2189.05|2189.05|2188.66|2188.66|2189.15|2189.15|2188.66|2188.66|0
1652446540000|2022-05-13 12:55:40|2188.98|2188.98|2189.16|2189.16|2189.16|2189.16|2188.98|2188.98|0
1652446550000|2022-05-13 12:55:50|2188.97|2188.97|2188.97|2188.97|2188.97|2188.97|2188.97|2188.97|0
1652446560000|2022-05-13 12:56:00|2189.05|2189.05|2188.89|2188.89|2189.05|2189.05|2188.89|2188.89|0
1652446570000|2022-05-13 12:56:10|2189.01|2189.01|2189.01|2189.01|2189.01|2189.01|2189.01|2189.01|0
1652446580000|2022-05-13 12:56:20|2189.07|2189.07|2189.07|2189.07|2189.13|2189.13|2189.07|2189.07|0
1652446590000|2022-05-13 12:56:30|2189.36|2189.36|2189.36|2189.36|2189.36|2189.36|2189.36|2189.36|0
1652446610000|2022-05-13 12:56:50|2189.3|2189.3|2188.6|2188.6|2189.3|2189.3|2188.54|2188.54|0
1652446620000|2022-05-13 12:57:00|2188.46|2188.46|2188.38|2188.38|2188.46|2188.46|2188.38|2188.38|0
1652446630000|2022-05-13 12:57:10|2188.26|2188.26|2188.35|2188.35|2188.35|2188.35|2188.26|2188.26|0
1652446640000|2022-05-13 12:57:20|2188.41|2188.41|2187.73|2187.73|2188.41|2188.41|2187.73|2187.73|0
1652446650000|2022-05-13 12:57:30|2187.58|2187.58|2187.17|2187.17|2187.58|2187.58|2187.11|2187.11|0
1652446660000|2022-05-13 12:57:40|2187.14|2187.14|2187.17|2187.17|2187.17|2187.17|2187.14|2187.14|0
1652446670000|2022-05-13 12:57:50|2187.11|2187.11|2186.45|2186.45|2187.11|2187.11|2186.45|2186.45|0
1652446680000|2022-05-13 12:58:00|2186.56|2186.56|2185.78|2185.78|2186.56|2186.56|2185.55|2185.55|0
1652446690000|2022-05-13 12:58:10|2185.55|2185.55|2185.35|2185.35|2185.86|2185.86|2185.35|2185.35|0
1652446720000|2022-05-13 12:58:40|2185.09|2185.09|2185.09|2185.09|2185.09|2185.09|2185.09|2185.09|0
1652446730000|2022-05-13 12:58:50|2184.93|2184.93|2184.93|2184.93|2184.93|2184.93|2184.93|2184.93|0
1652446740000|2022-05-13 12:59:00|2185.05|2185.05|2185.3|2185.3|2185.3|2185.3|2185.01|2185.01|0
1652446760000|2022-05-13 12:59:20|2185.24|2185.24|2185.17|2185.17|2185.24|2185.24|2185.17|2185.17|0
1652446770000|2022-05-13 12:59:30|2185.03|2185.03|2185.03|2185.03|2185.03|2185.03|2185.03|2185.03|0
1652446780000|2022-05-13 12:59:40|2185.09|2185.09|2184.95|2184.95|2185.09|2185.09|2184.95|2184.95|0
1652446790000|2022-05-13 12:59:50|2184.88|2184.88|2185.09|2185.09|2185.09|2185.09|2184.88|2184.88|0
1652446800000|2022-05-13 13:00:00|2185.26|2185.26|2185.38|2185.38|2185.38|2185.38|2185.22|2185.22|0
1652446810000|2022-05-13 13:00:10|2185.22|2185.22|2185.61|2185.61|2185.61|2185.61|2185.22|2185.22|0
1652446820000|2022-05-13 13:00:20|2185.69|2185.69|2186.09|2186.09|2186.16|2186.16|2185.69|2185.69|0
1652446830000|2022-05-13 13:00:30|2186.19|2186.19|2186.22|2186.22|2186.22|2186.22|2186.19|2186.19|0
1652446850000|2022-05-13 13:00:50|2186.15|2186.15|2186.15|2186.15|2186.2|2186.2|2186.15|2186.15|0
1652446870000|2022-05-13 13:01:10|2186.03|2186.03|2186.03|2186.03|2186.03|2186.03|2186.03|2186.03|0
1652446880000|2022-05-13 13:01:20|2185.56|2185.56|2185.47|2185.47|2185.56|2185.56|2185.4|2185.4|0
1652446890000|2022-05-13 13:01:30|2185.17|2185.17|2185.06|2185.06|2185.25|2185.25|2185.06|2185.06|0
1652446900000|2022-05-13 13:01:40|2184.93|2184.93|2185.05|2185.05|2185.05|2185.05|2184.93|2184.93|0
1652446910000|2022-05-13 13:01:50|2185.13|2185.13|2185.07|2185.07|2185.13|2185.13|2185.07|2185.07|0
1652446920000|2022-05-13 13:02:00|2185|2185|2185|2185|2185|2185|2185|2185|0
1652446930000|2022-05-13 13:02:10|2185.11|2185.11|2185.26|2185.26|2185.26|2185.26|2185.11|2185.11|0
1652446950000|2022-05-13 13:02:30|2185.48|2185.48|2185.61|2185.61|2185.61|2185.61|2185.48|2185.48|0
1652446960000|2022-05-13 13:02:40|2185.72|2185.72|2185.78|2185.78|2185.78|2185.78|2185.72|2185.72|0
1652446990000|2022-05-13 13:03:10|2185.46|2185.46|2184.96|2184.96|2185.46|2185.46|2184.96|2184.96|0
1652447000000|2022-05-13 13:03:20|2185.02|2185.02|2185.4|2185.4|2185.4|2185.4|2185.02|2185.02|0
1652447010000|2022-05-13 13:03:30|2185.26|2185.26|2185.27|2185.27|2185.27|2185.27|2185.2|2185.2|0
1652447020000|2022-05-13 13:03:40|2185.43|2185.43|2185.43|2185.43|2185.43|2185.43|2185.43|2185.43|0
1652447030000|2022-05-13 13:03:50|2185.49|2185.49|2185.55|2185.55|2185.55|2185.55|2185.49|2185.49|0
1652447040000|2022-05-13 13:04:00|2185.71|2185.71|2186.25|2186.25|2186.25|2186.25|2185.71|2185.71|0
1652447050000|2022-05-13 13:04:10|2186.37|2186.37|2186.43|2186.43|2186.43|2186.43|2186.37|2186.37|0
1652447060000|2022-05-13 13:04:20|2186.5|2186.5|2186.5|2186.5|2186.5|2186.5|2186.5|2186.5|0
1652447070000|2022-05-13 13:04:30|2186.46|2186.46|2186.46|2186.46|2186.46|2186.46|2186.46|2186.46|0
1652447080000|2022-05-13 13:04:40|2186.31|2186.31|2186.34|2186.34|2186.34|2186.34|2186.31|2186.31|0
1652447100000|2022-05-13 13:05:00|2186.48|2186.48|2186.65|2186.65|2186.65|2186.65|2186.48|2186.48|0
1652447110000|2022-05-13 13:05:10|2186.71|2186.71|2186.71|2186.71|2186.71|2186.71|2186.71|2186.71|0
1652447160000|2022-05-13 13:06:00|2186.65|2186.65|2186.65|2186.65|2186.65|2186.65|2186.65|2186.65|0
1652447170000|2022-05-13 13:06:10|2186.96|2186.96|2187.03|2187.03|2187.09|2187.09|2186.96|2186.96|0
1652447190000|2022-05-13 13:06:30|2186.91|2186.91|2186.91|2186.91|2186.91|2186.91|2186.91|2186.91|0
1652447200000|2022-05-13 13:06:40|2186.79|2186.79|2186.79|2186.79|2186.79|2186.79|2186.79|2186.79|0
1652447210000|2022-05-13 13:06:50|2186.72|2186.72|2186.5|2186.5|2186.72|2186.72|2186.5|2186.5|0
1652447230000|2022-05-13 13:07:10|2186.32|2186.32|2186.39|2186.39|2186.39|2186.39|2186.32|2186.32|0
1652447240000|2022-05-13 13:07:20|2186.33|2186.33|2186.37|2186.37|2186.37|2186.37|2186.33|2186.33|0
1652447250000|2022-05-13 13:07:30|2186.25|2186.25|2186.42|2186.42|2186.5|2186.5|2186.25|2186.25|0
1652447260000|2022-05-13 13:07:40|2186.49|2186.49|2186.49|2186.49|2186.49|2186.49|2186.49|2186.49|0
1652447270000|2022-05-13 13:07:50|2186.45|2186.45|2186.45|2186.45|2186.45|2186.45|2186.45|2186.45|0
1652447280000|2022-05-13 13:08:00|2186.33|2186.33|2186.33|2186.33|2186.33|2186.33|2186.33|2186.33|0
1652447300000|2022-05-13 13:08:20|2186.58|2186.58|2186.66|2186.66|2186.66|2186.66|2186.58|2186.58|0
1652447310000|2022-05-13 13:08:30|2186.7|2186.7|2186.83|2186.83|2186.83|2186.83|2186.64|2186.64|0
1652447320000|2022-05-13 13:08:40|2187.01|2187.01|2186.97|2186.97|2187.01|2187.01|2186.97|2186.97|0
1652447330000|2022-05-13 13:08:50|2187.09|2187.09|2187.16|2187.16|2187.16|2187.16|2187.09|2187.09|0
1652447340000|2022-05-13 13:09:00|2187.34|2187.34|2187.34|2187.34|2187.34|2187.34|2187.34|2187.34|0
1652447350000|2022-05-13 13:09:10|2187.41|2187.41|2187.46|2187.46|2187.46|2187.46|2187.34|2187.34|0
1652447360000|2022-05-13 13:09:20|2187.53|2187.53|2187.53|2187.53|2187.53|2187.53|2187.53|2187.53|0
1652447400000|2022-05-13 13:10:00|2187.49|2187.49|2187.28|2187.28|2187.49|2187.49|2187.28|2187.28|0
1652447410000|2022-05-13 13:10:10|2187.24|2187.24|2187.2|2187.2|2187.24|2187.24|2187.2|2187.2|0
1652447420000|2022-05-13 13:10:20|2187.13|2187.13|2187.13|2187.13|2187.13|2187.13|2187.13|2187.13|0
1652447430000|2022-05-13 13:10:30|2186.95|2186.95|2186.85|2186.85|2187.02|2187.02|2186.85|2186.85|0
1652447440000|2022-05-13 13:10:40|2186.69|2186.69|2187.11|2187.11|2187.11|2187.11|2186.69|2186.69|0
1652447450000|2022-05-13 13:10:50|2187.24|2187.24|2187.28|2187.28|2187.28|2187.28|2187.12|2187.12|0
1652447460000|2022-05-13 13:11:00|2187.6|2187.6|2187.54|2187.54|2187.66|2187.66|2187.54|2187.54|0
1652447470000|2022-05-13 13:11:10|2187.48|2187.48|2187.48|2187.48|2187.48|2187.48|2187.48|2187.48|0
1652447480000|2022-05-13 13:11:20|2187.64|2187.64|2187.57|2187.57|2187.64|2187.64|2187.57|2187.57|0
1652447490000|2022-05-13 13:11:30|2187.41|2187.41|2187.41|2187.41|2187.41|2187.41|2187.41|2187.41|0
1652447500000|2022-05-13 13:11:40|2187.24|2187.24|2187.24|2187.24|2187.24|2187.24|2187.24|2187.24|0
1652447510000|2022-05-13 13:11:50|2187.29|2187.29|2187.29|2187.29|2187.29|2187.29|2187.29|2187.29|0
1652447520000|2022-05-13 13:12:00|2187.13|2187.13|2187.13|2187.13|2187.13|2187.13|2187.07|2187.07|0
1652447530000|2022-05-13 13:12:10|2186.98|2186.98|2186.98|2186.98|2186.98|2186.98|2186.98|2186.98|0
1652447590000|2022-05-13 13:13:10|2187.01|2187.01|2187.48|2187.48|2187.48|2187.48|2187.01|2187.01|0
1652447620000|2022-05-13 13:13:40|2187.55|2187.55|2187.55|2187.55|2187.55|2187.55|2187.55|2187.55|0
1652447630000|2022-05-13 13:13:50|2187.48|2187.48|2187.48|2187.48|2187.48|2187.48|2187.48|2187.48|0
1652447640000|2022-05-13 13:14:00|2187.38|2187.38|2187.19|2187.19|2187.38|2187.38|2187.19|2187.19|0
1652447650000|2022-05-13 13:14:10|2187.12|2187.12|2186.99|2186.99|2187.12|2187.12|2186.99|2186.99|0
1652447660000|2022-05-13 13:14:20|2187.06|2187.06|2187.46|2187.46|2187.46|2187.46|2187.06|2187.06|0
1652447670000|2022-05-13 13:14:30|2187.54|2187.54|2187.29|2187.29|2187.54|2187.54|2187.29|2187.29|0
1652447680000|2022-05-13 13:14:40|2187.46|2187.46|2187.4|2187.4|2187.52|2187.52|2187.4|2187.4|0
1652447700000|2022-05-13 13:15:00|2187.23|2187.23|2187.46|2187.46|2187.51|2187.51|2187.23|2187.23|0
1652447710000|2022-05-13 13:15:10|2187.4|2187.4|2187.73|2187.73|2187.73|2187.73|2187.4|2187.4|0
1652447720000|2022-05-13 13:15:20|2187.89|2187.89|2187.89|2187.89|2187.89|2187.89|2187.89|2187.89|0
1652447730000|2022-05-13 13:15:30|2187.95|2187.95|2188.2|2188.2|2188.2|2188.2|2187.95|2187.95|0
1652447740000|2022-05-13 13:15:40|2188.04|2188.04|2188.04|2188.04|2188.04|2188.04|2188.04|2188.04|0
1652447750000|2022-05-13 13:15:50|2188.3|2188.3|2188.26|2188.26|2188.3|2188.3|2188.26|2188.26|0
1652447760000|2022-05-13 13:16:00|2188.41|2188.41|2188.49|2188.49|2188.49|2188.49|2188.41|2188.41|0
1652447770000|2022-05-13 13:16:10|2188.55|2188.55|2188.41|2188.41|2188.55|2188.55|2188.41|2188.41|0
1652447780000|2022-05-13 13:16:20|2188.81|2188.81|2189.52|2189.52|2189.52|2189.52|2188.81|2188.81|0
1652447790000|2022-05-13 13:16:30|2189.65|2189.65|2189.65|2189.65|2189.65|2189.65|2189.65|2189.65|0
1652447810000|2022-05-13 13:16:50|2189.33|2189.33|2189.33|2189.33|2189.33|2189.33|2189.33|2189.33|0
1652447820000|2022-05-13 13:17:00|2189.45|2189.45|2189.45|2189.45|2189.45|2189.45|2189.45|2189.45|0
1652447830000|2022-05-13 13:17:10|2189.29|2189.29|2189.29|2189.29|2189.29|2189.29|2189.29|2189.29|0
1652447840000|2022-05-13 13:17:20|2189.41|2189.41|2189.41|2189.41|2189.41|2189.41|2189.41|2189.41|0
1652447850000|2022-05-13 13:17:30|2189.48|2189.48|2189.62|2189.62|2189.62|2189.62|2189.48|2189.48|0
1652447860000|2022-05-13 13:17:40|2189.72|2189.72|2189.72|2189.72|2189.72|2189.72|2189.72|2189.72|0
1652447880000|2022-05-13 13:18:00|2189.85|2189.85|2189.85|2189.85|2189.85|2189.85|2189.85|2189.85|0
1652447890000|2022-05-13 13:18:10|2189.79|2189.79|2189.91|2189.91|2189.91|2189.91|2189.79|2189.79|0
1652447900000|2022-05-13 13:18:20|2190.09|2190.09|2190.2|2190.2|2190.2|2190.2|2190.09|2190.09|0
1652447910000|2022-05-13 13:18:30|2190.36|2190.36|2190.36|2190.36|2190.36|2190.36|2190.36|2190.36|0
1652447920000|2022-05-13 13:18:40|2190.44|2190.44|2190.6|2190.6|2190.6|2190.6|2190.44|2190.44|0
1652447930000|2022-05-13 13:18:50|2190.57|2190.57|2190.33|2190.33|2190.57|2190.57|2190.33|2190.33|0
1652447940000|2022-05-13 13:19:00|2190.22|2190.22|2190.02|2190.02|2190.22|2190.22|2190.02|2190.02|0
1652447970000|2022-05-13 13:19:30|2190.08|2190.08|2189.98|2189.98|2190.08|2190.08|2189.98|2189.98|0
1652447980000|2022-05-13 13:19:40|2189.92|2189.92|2189.92|2189.92|2189.92|2189.92|2189.92|2189.92|0
1652448000000|2022-05-13 13:20:00|2189.48|2189.48|2189.53|2189.53|2189.53|2189.53|2189.21|2189.21|0
1652448010000|2022-05-13 13:20:10|2189.43|2189.43|2189.6|2189.6|2189.66|2189.66|2189.43|2189.43|0
1652448020000|2022-05-13 13:20:20|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|0
1652448040000|2022-05-13 13:20:40|2189.21|2189.21|2189.09|2189.09|2189.21|2189.21|2189.09|2189.09|0
1652448050000|2022-05-13 13:20:50|2189.24|2189.24|2189.11|2189.11|2189.24|2189.24|2189.11|2189.11|0
1652448060000|2022-05-13 13:21:00|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|0
1652448070000|2022-05-13 13:21:10|2189.21|2189.21|2189.21|2189.21|2189.21|2189.21|2189.21|2189.21|0
1652448090000|2022-05-13 13:21:30|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|0
1652448100000|2022-05-13 13:21:40|2189.21|2189.21|2189.21|2189.21|2189.21|2189.21|2189.21|2189.21|0
1652448130000|2022-05-13 13:22:10|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|0
1652448140000|2022-05-13 13:22:20|2189.45|2189.45|2189.01|2189.01|2189.45|2189.45|2189.01|2189.01|0
1652448160000|2022-05-13 13:22:40|2189.08|2189.08|2189.08|2189.08|2189.08|2189.08|2189.08|2189.08|0
1652448170000|2022-05-13 13:22:50|2189.16|2189.16|2189.09|2189.09|2189.16|2189.16|2189.09|2189.09|0
1652448180000|2022-05-13 13:23:00|2189.16|2189.16|2189.2|2189.2|2189.2|2189.2|2189.16|2189.16|0
1652448230000|2022-05-13 13:23:50|2189.26|2189.26|2189.39|2189.39|2189.39|2189.39|2189.26|2189.26|0
1652448240000|2022-05-13 13:24:00|2189.23|2189.23|2188.68|2188.68|2189.23|2189.23|2188.68|2188.68|0
1652448260000|2022-05-13 13:24:20|2188.64|2188.64|2188.5|2188.5|2188.64|2188.64|2188.5|2188.5|0
1652448280000|2022-05-13 13:24:40|2188.57|2188.57|2188.37|2188.37|2188.71|2188.71|2188.37|2188.37|0
1652448290000|2022-05-13 13:24:50|2188.43|2188.43|2188.32|2188.32|2188.49|2188.49|2188.32|2188.32|0
1652448300000|2022-05-13 13:25:00|2188.49|2188.49|2188.55|2188.55|2188.67|2188.67|2188.49|2188.49|0
1652448310000|2022-05-13 13:25:10|2188.4|2188.4|2188.42|2188.42|2188.51|2188.51|2188.4|2188.4|0
1652448320000|2022-05-13 13:25:20|2188.39|2188.39|2188.27|2188.27|2188.39|2188.39|2188.27|2188.27|0
1652448330000|2022-05-13 13:25:30|2188.08|2188.08|2188.08|2188.08|2188.08|2188.08|2188.08|2188.08|0
1652448340000|2022-05-13 13:25:40|2187.9|2187.9|2187.9|2187.9|2187.9|2187.9|2187.9|2187.9|0
1652448350000|2022-05-13 13:25:50|2187.74|2187.74|2187.65|2187.65|2187.74|2187.74|2187.58|2187.58|0
1652448370000|2022-05-13 13:26:10|2187.6|2187.6|2187.44|2187.44|2187.6|2187.6|2187.44|2187.44|0
1652448380000|2022-05-13 13:26:20|2187.82|2187.82|2188|2188|2188.04|2188.04|2187.75|2187.75|0
1652448390000|2022-05-13 13:26:30|2188.11|2188.11|2188.48|2188.48|2188.48|2188.48|2188.11|2188.11|0
1652448400000|2022-05-13 13:26:40|2188.61|2188.61|2188.61|2188.61|2188.61|2188.61|2188.61|2188.61|0
1652448410000|2022-05-13 13:26:50|2188.67|2188.67|2188.67|2188.67|2188.67|2188.67|2188.67|2188.67|0
1652448420000|2022-05-13 13:27:00|2188.54|2188.54|2188.61|2188.61|2188.61|2188.61|2188.54|2188.54|0
1652448440000|2022-05-13 13:27:20|2188.54|2188.54|2188.54|2188.54|2188.54|2188.54|2188.54|2188.54|0
1652448470000|2022-05-13 13:27:50|2188.38|2188.38|2188.77|2188.77|2188.77|2188.77|2188.38|2188.38|0
1652448500000|2022-05-13 13:28:20|2188.62|2188.62|2188.54|2188.54|2188.62|2188.62|2188.54|2188.54|0
1652448520000|2022-05-13 13:28:40|2188.23|2188.23|2188.23|2188.23|2188.23|2188.23|2188.23|2188.23|0
1652448540000|2022-05-13 13:29:00|2188.17|2188.17|2188.17|2188.17|2188.17|2188.17|2188.17|2188.17|0
1652448560000|2022-05-13 13:29:20|2188.2|2188.2|2188.41|2188.41|2188.41|2188.41|2188.2|2188.2|0
1652448570000|2022-05-13 13:29:30|2188.29|2188.29|2188.29|2188.29|2188.29|2188.29|2188.29|2188.29|0
1652448580000|2022-05-13 13:29:40|2188.36|2188.36|2188.55|2188.55|2188.55|2188.55|2188.36|2188.36|0
1652448590000|2022-05-13 13:29:50|2188.72|2188.72|2188.88|2188.88|2188.88|2188.88|2188.72|2188.72|0
1652448600000|2022-05-13 13:30:00|2188.95|2188.95|2188.81|2188.81|2188.95|2188.95|2188.69|2188.69|0
1652448610000|2022-05-13 13:30:10|2188.88|2188.88|2188.52|2188.52|2188.88|2188.88|2188.52|2188.52|0
1652448620000|2022-05-13 13:30:20|2188.48|2188.48|2188.23|2188.23|2188.48|2188.48|2188.09|2188.09|0
1652448630000|2022-05-13 13:30:30|2188.35|2188.35|2188.32|2188.32|2188.35|2188.35|2188.16|2188.16|0
1652448640000|2022-05-13 13:30:40|2188.38|2188.38|2188.26|2188.26|2188.38|2188.38|2188.26|2188.26|0
1652448650000|2022-05-13 13:30:50|2188.42|2188.42|2189.65|2189.65|2189.71|2189.71|2188.42|2188.42|0
1652448660000|2022-05-13 13:31:00|2189.91|2189.91|2190.58|2190.58|2190.58|2190.58|2189.91|2189.91|0
1652448670000|2022-05-13 13:31:10|2190.61|2190.61|2190.92|2190.92|2190.92|2190.92|2190.61|2190.61|0
1652448680000|2022-05-13 13:31:20|2191.07|2191.07|2190.92|2190.92|2191.31|2191.31|2190.92|2190.92|0
1652448690000|2022-05-13 13:31:30|2190.99|2190.99|2191.03|2191.03|2191.15|2191.15|2190.99|2190.99|0
1652448700000|2022-05-13 13:31:40|2190.96|2190.96|2189.56|2189.56|2190.96|2190.96|2189.51|2189.51|0
1652448710000|2022-05-13 13:31:50|2189.39|2189.39|2189.26|2189.26|2189.56|2189.56|2189.26|2189.26|0
1652448720000|2022-05-13 13:32:00|2189.1|2189.1|2189.52|2189.52|2189.63|2189.63|2189.1|2189.1|0
1652448730000|2022-05-13 13:32:10|2189.4|2189.4|2189.46|2189.46|2189.46|2189.46|2189.4|2189.4|0
1652448740000|2022-05-13 13:32:20|2189.3|2189.3|2189.36|2189.36|2189.36|2189.36|2189.3|2189.3|0
1652448750000|2022-05-13 13:32:30|2189.52|2189.52|2189.69|2189.69|2189.69|2189.69|2189.52|2189.52|0
1652448760000|2022-05-13 13:32:40|2189.58|2189.58|2189.43|2189.43|2189.58|2189.58|2189.39|2189.39|0
1652448770000|2022-05-13 13:32:50|2189.37|2189.37|2189.47|2189.47|2189.58|2189.58|2189.37|2189.37|0
1652448780000|2022-05-13 13:33:00|2189.58|2189.58|2188.67|2188.67|2189.64|2189.64|2188.67|2188.67|0
1652448790000|2022-05-13 13:33:10|2188.62|2188.62|2188.23|2188.23|2188.67|2188.67|2188.23|2188.23|0
1652448800000|2022-05-13 13:33:20|2188.3|2188.3|2188.46|2188.46|2188.46|2188.46|2188.3|2188.3|0
1652448810000|2022-05-13 13:33:30|2188.53|2188.53|2188.64|2188.64|2188.76|2188.76|2188.53|2188.53|0
1652448820000|2022-05-13 13:33:40|2188.68|2188.68|2189|2189|2189|2189|2188.68|2188.68|0
1652448830000|2022-05-13 13:33:50|2189.11|2189.11|2189.11|2189.11|2189.11|2189.11|2189.11|2189.11|0
1652448840000|2022-05-13 13:34:00|2189|2189|2188.86|2188.86|2189|2189|2188.86|2188.86|0
1652448850000|2022-05-13 13:34:10|2188.8|2188.8|2188.16|2188.16|2188.8|2188.8|2188.16|2188.16|0
1652448860000|2022-05-13 13:34:20|2188.11|2188.11|2187.86|2187.86|2188.11|2188.11|2187.86|2187.86|0
1652448880000|2022-05-13 13:34:40|2187.78|2187.78|2187.11|2187.11|2187.78|2187.78|2187.11|2187.11|0
1652448890000|2022-05-13 13:34:50|2187.26|2187.26|2187.26|2187.26|2187.26|2187.26|2187.26|2187.26|0
1652448900000|2022-05-13 13:35:00|2187.32|2187.32|2186.68|2186.68|2187.32|2187.32|2186.68|2186.68|0
1652448910000|2022-05-13 13:35:10|2186.52|2186.52|2186.52|2186.52|2186.52|2186.52|2186.52|2186.52|0
1652448920000|2022-05-13 13:35:20|2186.76|2186.76|2185.65|2185.65|2186.93|2186.93|2185.65|2185.65|0
1652448930000|2022-05-13 13:35:30|2185.42|2185.42|2185.18|2185.18|2185.42|2185.42|2185.18|2185.18|0
1652448940000|2022-05-13 13:35:40|2185.13|2185.13|2185.13|2185.13|2185.13|2185.13|2185.13|2185.13|0
1652448950000|2022-05-13 13:35:50|2185.18|2185.18|2185.37|2185.37|2185.37|2185.37|2185.06|2185.06|0
1652448960000|2022-05-13 13:36:00|2185.3|2185.3|2185.36|2185.36|2185.47|2185.47|2185.3|2185.3|0
1652448970000|2022-05-13 13:36:10|2185.43|2185.43|2185.88|2185.88|2186.05|2186.05|2185.43|2185.43|0
1652448980000|2022-05-13 13:36:20|2185.94|2185.94|2186.09|2186.09|2186.09|2186.09|2185.94|2185.94|0
1652448990000|2022-05-13 13:36:30|2186.16|2186.16|2187.37|2187.37|2187.37|2187.37|2186.16|2186.16|0
1652449000000|2022-05-13 13:36:40|2187.44|2187.44|2187.47|2187.47|2187.56|2187.56|2187.41|2187.41|0
1652449010000|2022-05-13 13:36:50|2187.54|2187.54|2187.5|2187.5|2187.57|2187.57|2187.5|2187.5|0
1652449020000|2022-05-13 13:37:00|2187.65|2187.65|2187.78|2187.78|2187.78|2187.78|2187.65|2187.65|0
1652449030000|2022-05-13 13:37:10|2187.91|2187.91|2187.91|2187.91|2187.91|2187.91|2187.91|2187.91|0
1652449040000|2022-05-13 13:37:20|2188.07|2188.07|2189.45|2189.45|2189.63|2189.63|2188.07|2188.07|0
1652449050000|2022-05-13 13:37:30|2189.38|2189.38|2189.16|2189.16|2189.38|2189.38|2189.16|2189.16|0
1652449060000|2022-05-13 13:37:40|2189.1|2189.1|2188.65|2188.65|2189.28|2189.28|2188.61|2188.61|0
1652449070000|2022-05-13 13:37:50|2188.49|2188.49|2188.26|2188.26|2188.49|2188.49|2188.26|2188.26|0
1652449080000|2022-05-13 13:38:00|2188.13|2188.13|2188.24|2188.24|2188.44|2188.44|2188.13|2188.13|0
1652449090000|2022-05-13 13:38:10|2188.4|2188.4|2188.94|2188.94|2189|2189|2188.4|2188.4|0
1652449100000|2022-05-13 13:38:20|2189.01|2189.01|2188.76|2188.76|2189.01|2189.01|2188.7|2188.7|0
1652449110000|2022-05-13 13:38:30|2188.83|2188.83|2188.89|2188.89|2188.89|2188.89|2188.83|2188.83|0
1652449120000|2022-05-13 13:38:40|2188.82|2188.82|2188.82|2188.82|2188.82|2188.82|2188.82|2188.82|0
1652449130000|2022-05-13 13:38:50|2188.89|2188.89|2188.6|2188.6|2189.18|2189.18|2188.6|2188.6|0
1652449140000|2022-05-13 13:39:00|2188.76|2188.76|2188.76|2188.76|2188.76|2188.76|2188.76|2188.76|0
1652449150000|2022-05-13 13:39:10|2188.92|2188.92|2189.19|2189.19|2189.19|2189.19|2188.84|2188.84|0
1652449160000|2022-05-13 13:39:20|2189.25|2189.25|2189.83|2189.83|2189.83|2189.83|2189.19|2189.19|0
1652449170000|2022-05-13 13:39:30|2189.96|2189.96|2190.15|2190.15|2190.15|2190.15|2189.96|2189.96|0
1652449180000|2022-05-13 13:39:40|2190.18|2190.18|2190.41|2190.41|2190.41|2190.41|2190.18|2190.18|0
1652449190000|2022-05-13 13:39:50|2190.35|2190.35|2190.27|2190.27|2190.35|2190.35|2190.2|2190.2|0
1652449200000|2022-05-13 13:40:00|2190.74|2190.74|2190.8|2190.8|2190.92|2190.92|2190.74|2190.74|0
1652449210000|2022-05-13 13:40:10|2190.73|2190.73|2190.22|2190.22|2190.73|2190.73|2190.22|2190.22|0
1652449220000|2022-05-13 13:40:20|2190.45|2190.45|2190.22|2190.22|2190.45|2190.45|2190.22|2190.22|0
1652449230000|2022-05-13 13:40:30|2190.27|2190.27|2190.51|2190.51|2190.57|2190.57|2190.19|2190.19|0
1652449240000|2022-05-13 13:40:40|2190.59|2190.59|2190.51|2190.51|2190.63|2190.63|2190.51|2190.51|0
1652449250000|2022-05-13 13:40:50|2190.33|2190.33|2190.49|2190.49|2190.49|2190.49|2190.33|2190.33|0
1652449260000|2022-05-13 13:41:00|2190.61|2190.61|2190.91|2190.91|2191.02|2191.02|2190.61|2190.61|0
1652449270000|2022-05-13 13:41:10|2190.75|2190.75|2191|2191|2191.07|2191.07|2190.75|2190.75|0
1652449280000|2022-05-13 13:41:20|2191.15|2191.15|2191.74|2191.74|2191.92|2191.92|2191.15|2191.15|0
1652449290000|2022-05-13 13:41:30|2191.82|2191.82|2191.32|2191.32|2191.99|2191.99|2191.32|2191.32|0
1652449300000|2022-05-13 13:41:40|2191.4|2191.4|2191.72|2191.72|2191.82|2191.82|2191.4|2191.4|0
1652449310000|2022-05-13 13:41:50|2191.86|2191.86|2192|2192|2192|2192|2191.86|2191.86|0
1652449320000|2022-05-13 13:42:00|2192.16|2192.16|2193.3|2193.3|2193.3|2193.3|2192.16|2192.16|0
1652449330000|2022-05-13 13:42:10|2193.37|2193.37|2193.63|2193.63|2193.63|2193.63|2193.3|2193.3|0
1652449340000|2022-05-13 13:42:20|2193.59|2193.59|2193.82|2193.82|2193.82|2193.82|2193.59|2193.59|0
1652449350000|2022-05-13 13:42:30|2193.75|2193.75|2193.37|2193.37|2193.75|2193.75|2193.37|2193.37|0
1652449360000|2022-05-13 13:42:40|2193.21|2193.21|2193.52|2193.52|2193.59|2193.59|2193.02|2193.02|0
1652449370000|2022-05-13 13:42:50|2193.68|2193.68|2193.28|2193.28|2193.68|2193.68|2193.28|2193.28|0
1652449380000|2022-05-13 13:43:00|2193.35|2193.35|2193.35|2193.35|2193.35|2193.35|2193.35|2193.35|0
1652449390000|2022-05-13 13:43:10|2193.51|2193.51|2193.61|2193.61|2193.7|2193.7|2193.45|2193.45|0
1652449400000|2022-05-13 13:43:20|2193.74|2193.74|2193.81|2193.81|2193.81|2193.81|2193.74|2193.74|0
1652449410000|2022-05-13 13:43:30|2193.87|2193.87|2194.04|2194.04|2194.04|2194.04|2193.81|2193.81|0
1652449420000|2022-05-13 13:43:40|2193.98|2193.98|2193.98|2193.98|2193.98|2193.98|2193.98|2193.98|0
1652449430000|2022-05-13 13:43:50|2193.83|2193.83|2193.48|2193.48|2193.83|2193.83|2193.48|2193.48|0
1652449440000|2022-05-13 13:44:00|2193.52|2193.52|2194.8|2194.8|2194.87|2194.87|2193.52|2193.52|0
1652449450000|2022-05-13 13:44:10|2194.96|2194.96|2194.99|2194.99|2194.99|2194.99|2194.96|2194.96|0
1652449460000|2022-05-13 13:44:20|2194.92|2194.92|2194.88|2194.88|2194.92|2194.92|2194.88|2194.88|0
1652449470000|2022-05-13 13:44:30|2195.19|2195.19|2195.19|2195.19|2195.19|2195.19|2195.19|2195.19|0
1652449480000|2022-05-13 13:44:40|2195.26|2195.26|2195.23|2195.23|2195.29|2195.29|2195.23|2195.23|0
1652449490000|2022-05-13 13:44:50|2195.16|2195.16|2195.18|2195.18|2195.18|2195.18|2195.13|2195.13|0
1652449500000|2022-05-13 13:45:00|2195.36|2195.36|2195.36|2195.36|2195.36|2195.36|2195.36|2195.36|0
1652449510000|2022-05-13 13:45:10|2195.43|2195.43|2195.57|2195.57|2195.57|2195.57|2195.43|2195.43|0
1652449520000|2022-05-13 13:45:20|2195.6|2195.6|2195.87|2195.87|2195.87|2195.87|2195.6|2195.6|0
1652449530000|2022-05-13 13:45:30|2195.55|2195.55|2196.22|2196.22|2196.22|2196.22|2195.55|2195.55|0
1652449560000|2022-05-13 13:46:00|2196.29|2196.29|2196.86|2196.86|2196.86|2196.86|2196.29|2196.29|0
1652449570000|2022-05-13 13:46:10|2196.8|2196.8|2196.91|2196.91|2196.99|2196.99|2196.8|2196.8|0
1652449580000|2022-05-13 13:46:20|2196.87|2196.87|2197.11|2197.11|2197.11|2197.11|2196.87|2196.87|0
1652449590000|2022-05-13 13:46:30|2197.14|2197.14|2197.52|2197.52|2197.52|2197.52|2197.14|2197.14|0
1652449600000|2022-05-13 13:46:40|2197.67|2197.67|2197.93|2197.93|2197.93|2197.93|2197.59|2197.59|0
1652449610000|2022-05-13 13:46:50|2198.09|2198.09|2198|2198|2198.09|2198.09|2197.93|2197.93|0
1652449620000|2022-05-13 13:47:00|2197.92|2197.92|2197.71|2197.71|2197.92|2197.92|2197.71|2197.71|0
1652449630000|2022-05-13 13:47:10|2197.89|2197.89|2197.93|2197.93|2197.95|2197.95|2197.89|2197.89|0
1652449640000|2022-05-13 13:47:20|2197.86|2197.86|2197.89|2197.89|2197.89|2197.89|2197.86|2197.86|0
1652449650000|2022-05-13 13:47:30|2197.81|2197.81|2197.47|2197.47|2197.82|2197.82|2197.47|2197.47|0
1652449660000|2022-05-13 13:47:40|2197.39|2197.39|2196.15|2196.15|2197.39|2197.39|2196.15|2196.15|0
1652449670000|2022-05-13 13:47:50|2196.11|2196.11|2195.93|2195.93|2196.15|2196.15|2195.87|2195.87|0
1652449680000|2022-05-13 13:48:00|2196.25|2196.25|2197.47|2197.47|2197.47|2197.47|2196.25|2196.25|0
1652449690000|2022-05-13 13:48:10|2197.33|2197.33|2196.99|2196.99|2197.33|2197.33|2196.99|2196.99|0
1652449700000|2022-05-13 13:48:20|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|0
1652449710000|2022-05-13 13:48:30|2196.77|2196.77|2196.47|2196.47|2196.77|2196.77|2196.47|2196.47|0
1652449720000|2022-05-13 13:48:40|2196.4|2196.4|2196.17|2196.17|2196.4|2196.4|2196.17|2196.17|0
1652449730000|2022-05-13 13:48:50|2196.14|2196.14|2195.96|2195.96|2196.14|2196.14|2195.91|2195.91|0
1652449740000|2022-05-13 13:49:00|2196.03|2196.03|2195.79|2195.79|2196.11|2196.11|2195.79|2195.79|0
1652449750000|2022-05-13 13:49:10|2195.95|2195.95|2195.8|2195.8|2195.95|2195.95|2195.8|2195.8|0
1652449760000|2022-05-13 13:49:20|2195.75|2195.75|2195.75|2195.75|2195.75|2195.75|2195.75|2195.75|0
1652449770000|2022-05-13 13:49:30|2195.59|2195.59|2195.59|2195.59|2195.65|2195.65|2195.59|2195.59|0
1652449780000|2022-05-13 13:49:40|2195.33|2195.33|2195.33|2195.33|2195.33|2195.33|2195.33|2195.33|0
1652449790000|2022-05-13 13:49:50|2195.49|2195.49|2195.8|2195.8|2195.88|2195.88|2195.49|2195.49|0
1652449800000|2022-05-13 13:50:00|2195.74|2195.74|2195.19|2195.19|2195.74|2195.74|2195.19|2195.19|0
1652449810000|2022-05-13 13:50:10|2195.03|2195.03|2195.77|2195.77|2195.77|2195.77|2195.03|2195.03|0
1652449820000|2022-05-13 13:50:20|2196.02|2196.02|2196.19|2196.19|2196.26|2196.26|2195.95|2195.95|0
1652449830000|2022-05-13 13:50:30|2196.3|2196.3|2196.11|2196.11|2196.3|2196.3|2196.11|2196.11|0
1652449840000|2022-05-13 13:50:40|2195.99|2195.99|2195.85|2195.85|2195.99|2195.99|2195.85|2195.85|0
1652449850000|2022-05-13 13:50:50|2195.89|2195.89|2195.95|2195.95|2195.95|2195.95|2195.89|2195.89|0
1652449860000|2022-05-13 13:51:00|2195.88|2195.88|2195.74|2195.74|2195.88|2195.88|2195.74|2195.74|0
1652449870000|2022-05-13 13:51:10|2195.66|2195.66|2195.53|2195.53|2195.66|2195.66|2195.53|2195.53|0
1652449880000|2022-05-13 13:51:20|2195.61|2195.61|2195.84|2195.84|2195.84|2195.84|2195.57|2195.57|0
1652449890000|2022-05-13 13:51:30|2195.78|2195.78|2195.72|2195.72|2195.78|2195.78|2195.72|2195.72|0
1652449900000|2022-05-13 13:51:40|2195.79|2195.79|2195.79|2195.79|2195.79|2195.79|2195.79|2195.79|0
1652449910000|2022-05-13 13:51:50|2195.63|2195.63|2195.56|2195.56|2195.63|2195.63|2195.56|2195.56|0
1652449920000|2022-05-13 13:52:00|2195.72|2195.72|2195.65|2195.65|2195.72|2195.72|2195.65|2195.65|0
1652449930000|2022-05-13 13:52:10|2195.72|2195.72|2195.68|2195.68|2195.72|2195.72|2195.68|2195.68|0
1652449940000|2022-05-13 13:52:20|2195.62|2195.62|2195.86|2195.86|2195.86|2195.86|2195.62|2195.62|0
1652449950000|2022-05-13 13:52:30|2196.01|2196.01|2196.01|2196.01|2196.01|2196.01|2196.01|2196.01|0
1652449960000|2022-05-13 13:52:40|2196.07|2196.07|2196.07|2196.07|2196.07|2196.07|2196.07|2196.07|0
1652449970000|2022-05-13 13:52:50|2196.14|2196.14|2196.38|2196.38|2196.45|2196.45|2196.14|2196.14|0
1652449990000|2022-05-13 13:53:10|2196.43|2196.43|2196.68|2196.68|2196.68|2196.68|2196.27|2196.27|0
1652450000000|2022-05-13 13:53:20|2196.75|2196.75|2197.09|2197.09|2197.09|2197.09|2196.75|2196.75|0
1652450030000|2022-05-13 13:53:50|2197.32|2197.32|2197.23|2197.23|2197.32|2197.32|2197.15|2197.15|0
1652450040000|2022-05-13 13:54:00|2197.3|2197.3|2197.23|2197.23|2197.48|2197.48|2197.23|2197.23|0
1652450050000|2022-05-13 13:54:10|2197.3|2197.3|2197.41|2197.41|2197.41|2197.41|2197.15|2197.15|0
1652450060000|2022-05-13 13:54:20|2197.47|2197.47|2197.5|2197.5|2197.5|2197.5|2197.47|2197.47|0
1652450070000|2022-05-13 13:54:30|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|0
1652450080000|2022-05-13 13:54:40|2197.25|2197.25|2197.1|2197.1|2197.28|2197.28|2197.1|2197.1|0
1652450090000|2022-05-13 13:54:50|2197.17|2197.17|2197.17|2197.17|2197.17|2197.17|2197.17|2197.17|0
1652450100000|2022-05-13 13:55:00|2197.09|2197.09|2197.11|2197.11|2197.17|2197.17|2197.09|2197.09|0
1652450110000|2022-05-13 13:55:10|2196.94|2196.94|2196.68|2196.68|2196.99|2196.99|2196.68|2196.68|0
1652450130000|2022-05-13 13:55:30|2196.36|2196.36|2196.36|2196.36|2196.36|2196.36|2196.36|2196.36|0
1652450140000|2022-05-13 13:55:40|2196.2|2196.2|2196.2|2196.2|2196.2|2196.2|2196.2|2196.2|0
1652450150000|2022-05-13 13:55:50|2196.1|2196.1|2195.91|2195.91|2196.12|2196.12|2195.88|2195.88|0
1652450160000|2022-05-13 13:56:00|2195.66|2195.66|2195.48|2195.48|2195.66|2195.66|2195.48|2195.48|0
1652450170000|2022-05-13 13:56:10|2195.35|2195.35|2194.82|2194.82|2195.35|2195.35|2194.82|2194.82|0
1652450180000|2022-05-13 13:56:20|2194.66|2194.66|2195.05|2195.05|2195.05|2195.05|2194.66|2194.66|0
1652450190000|2022-05-13 13:56:30|2194.94|2194.94|2194.63|2194.63|2194.94|2194.94|2194.63|2194.63|0
1652450200000|2022-05-13 13:56:40|2194.57|2194.57|2194.73|2194.73|2194.73|2194.73|2194.51|2194.51|0
1652450210000|2022-05-13 13:56:50|2194.79|2194.79|2194.79|2194.79|2194.79|2194.79|2194.79|2194.79|0
1652450220000|2022-05-13 13:57:00|2194.73|2194.73|2196.09|2196.09|2196.09|2196.09|2194.6|2194.6|0
1652450230000|2022-05-13 13:57:10|2196.16|2196.16|2196.21|2196.21|2196.41|2196.41|2196.16|2196.16|0
1652450240000|2022-05-13 13:57:20|2196.08|2196.08|2196|2196|2196.08|2196.08|2196|2196|0
1652450250000|2022-05-13 13:57:30|2195.95|2195.95|2195.91|2195.91|2195.95|2195.95|2195.91|2195.91|0
1652450260000|2022-05-13 13:57:40|2195.96|2195.96|2196.02|2196.02|2196.02|2196.02|2195.96|2195.96|0
1652450270000|2022-05-13 13:57:50|2195.97|2195.97|2195.97|2195.97|2195.97|2195.97|2195.97|2195.97|0
1652450280000|2022-05-13 13:58:00|2196.04|2196.04|2196.04|2196.04|2196.04|2196.04|2196.04|2196.04|0
1652450300000|2022-05-13 13:58:20|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|0
1652450330000|2022-05-13 13:58:50|2195.91|2195.91|2195.58|2195.58|2195.91|2195.91|2195.5|2195.5|0
1652450340000|2022-05-13 13:59:00|2195.45|2195.45|2195.29|2195.29|2195.45|2195.45|2195.29|2195.29|0
1652450350000|2022-05-13 13:59:10|2195.26|2195.26|2195.26|2195.26|2195.26|2195.26|2195.26|2195.26|0
1652450370000|2022-05-13 13:59:30|2195.33|2195.33|2195.33|2195.33|2195.33|2195.33|2195.33|2195.33|0
1652450380000|2022-05-13 13:59:40|2195.4|2195.4|2195.48|2195.48|2195.64|2195.64|2195.4|2195.4|0
1652450390000|2022-05-13 13:59:50|2195.44|2195.44|2194.81|2194.81|2195.44|2195.44|2194.75|2194.75|0
1652450400000|2022-05-13 14:00:00|2194.75|2194.75|2194.5|2194.5|2194.75|2194.75|2194.5|2194.5|0
1652450410000|2022-05-13 14:00:10|2194.57|2194.57|2194.45|2194.45|2194.57|2194.57|2194.45|2194.45|0
1652450420000|2022-05-13 14:00:20|2194.77|2194.77|2195.31|2195.31|2195.31|2195.31|2194.77|2194.77|0
1652450430000|2022-05-13 14:00:30|2195.44|2195.44|2196.01|2196.01|2196.01|2196.01|2195.44|2195.44|0
1652450440000|2022-05-13 14:00:40|2196.33|2196.33|2196.65|2196.65|2196.65|2196.65|2196.33|2196.33|0
1652450450000|2022-05-13 14:00:50|2196.61|2196.61|2196.61|2196.61|2196.61|2196.61|2196.61|2196.61|0
1652450460000|2022-05-13 14:01:00|2196.45|2196.45|2196.33|2196.33|2196.45|2196.45|2196.14|2196.14|0
1652450470000|2022-05-13 14:01:10|2196.4|2196.4|2196.13|2196.13|2196.44|2196.44|2196|2196|0
1652450480000|2022-05-13 14:01:20|2196.2|2196.2|2196.14|2196.14|2196.2|2196.2|2196.14|2196.14|0
1652450490000|2022-05-13 14:01:30|2196.05|2196.05|2196.05|2196.05|2196.05|2196.05|2196.05|2196.05|0
1652450500000|2022-05-13 14:01:40|2196.1|2196.1|2196.29|2196.29|2196.29|2196.29|2196.1|2196.1|0
1652450510000|2022-05-13 14:01:50|2195.97|2195.97|2195.51|2195.51|2195.97|2195.97|2195.51|2195.51|0
1652450520000|2022-05-13 14:02:00|2195.86|2195.86|2196.41|2196.41|2196.41|2196.41|2195.77|2195.77|0
1652450530000|2022-05-13 14:02:10|2196.34|2196.34|2196.93|2196.93|2196.93|2196.93|2196.34|2196.34|0
1652450540000|2022-05-13 14:02:20|2196.86|2196.86|2196.99|2196.99|2196.99|2196.99|2196.8|2196.8|0
1652450550000|2022-05-13 14:02:30|2197.12|2197.12|2197.47|2197.47|2197.47|2197.47|2197.12|2197.12|0
1652450560000|2022-05-13 14:02:40|2197.63|2197.63|2197|2197|2197.7|2197.7|2197|2197|0
1652450580000|2022-05-13 14:03:00|2196.93|2196.93|2196.46|2196.46|2196.93|2196.93|2196.46|2196.46|0
1652450590000|2022-05-13 14:03:10|2196.39|2196.39|2196.39|2196.39|2196.39|2196.39|2196.39|2196.39|0
1652450600000|2022-05-13 14:03:20|2196.08|2196.08|2195.32|2195.32|2196.11|2196.11|2195.32|2195.32|0
1652450610000|2022-05-13 14:03:30|2195|2195|2194.66|2194.66|2195|2195|2194.66|2194.66|0
1652450620000|2022-05-13 14:03:40|2194.4|2194.4|2194.31|2194.31|2194.4|2194.4|2194.09|2194.09|0
1652450630000|2022-05-13 14:03:50|2194.39|2194.39|2194.8|2194.8|2194.87|2194.87|2194.39|2194.39|0
1652450640000|2022-05-13 14:04:00|2194.95|2194.95|2194.95|2194.95|2194.95|2194.95|2194.95|2194.95|0
1652450650000|2022-05-13 14:04:10|2195.13|2195.13|2195.17|2195.17|2195.29|2195.29|2195.13|2195.13|0
1652450660000|2022-05-13 14:04:20|2195.1|2195.1|2195.1|2195.1|2195.1|2195.1|2195.1|2195.1|0
1652450670000|2022-05-13 14:04:30|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|2194.97|0
1652450680000|2022-05-13 14:04:40|2195.03|2195.03|2195.34|2195.34|2195.34|2195.34|2195.03|2195.03|0
1652450690000|2022-05-13 14:04:50|2195.02|2195.02|2194.86|2194.86|2195.18|2195.18|2194.86|2194.86|0
1652450700000|2022-05-13 14:05:00|2194.78|2194.78|2194.82|2194.82|2194.82|2194.82|2194.78|2194.78|0
1652450710000|2022-05-13 14:05:10|2195.33|2195.33|2195.46|2195.46|2195.46|2195.46|2195.33|2195.33|0
1652450720000|2022-05-13 14:05:20|2195.38|2195.38|2195.38|2195.38|2195.38|2195.38|2195.38|2195.38|0
1652450730000|2022-05-13 14:05:30|2195.54|2195.54|2195.38|2195.38|2195.58|2195.58|2195.38|2195.38|0
1652450750000|2022-05-13 14:05:50|2195.22|2195.22|2195.14|2195.14|2195.22|2195.22|2195.14|2195.14|0
1652450760000|2022-05-13 14:06:00|2195.02|2195.02|2195.67|2195.67|2195.67|2195.67|2194.98|2194.98|0
1652450780000|2022-05-13 14:06:20|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|0
1652450790000|2022-05-13 14:06:30|2195.59|2195.59|2195.59|2195.59|2195.59|2195.59|2195.59|2195.59|0
1652450800000|2022-05-13 14:06:40|2195.4|2195.4|2195.56|2195.56|2195.62|2195.62|2195.4|2195.4|0
1652450810000|2022-05-13 14:06:50|2195.72|2195.72|2195.72|2195.72|2195.72|2195.72|2195.72|2195.72|0
1652450820000|2022-05-13 14:07:00|2195.88|2195.88|2196.08|2196.08|2196.13|2196.13|2195.88|2195.88|0
1652450830000|2022-05-13 14:07:10|2196.01|2196.01|2195.78|2195.78|2196.01|2196.01|2195.7|2195.7|0
1652450840000|2022-05-13 14:07:20|2195.9|2195.9|2195.9|2195.9|2195.9|2195.9|2195.83|2195.83|0
1652450850000|2022-05-13 14:07:30|2196.06|2196.06|2196.06|2196.06|2196.06|2196.06|2196.06|2196.06|0
1652450860000|2022-05-13 14:07:40|2195.88|2195.88|2195.73|2195.73|2195.88|2195.88|2195.73|2195.73|0
1652450870000|2022-05-13 14:07:50|2195.88|2195.88|2195.29|2195.29|2195.95|2195.95|2195.29|2195.29|0
1652450880000|2022-05-13 14:08:00|2195.23|2195.23|2194.45|2194.45|2195.23|2195.23|2194.45|2194.45|0
1652450890000|2022-05-13 14:08:10|2194.61|2194.61|2194.63|2194.63|2194.75|2194.75|2194.59|2194.59|0
1652450900000|2022-05-13 14:08:20|2194.6|2194.6|2194.58|2194.58|2194.63|2194.63|2194.58|2194.58|0
1652450910000|2022-05-13 14:08:30|2194.69|2194.69|2195.4|2195.4|2195.47|2195.47|2194.69|2194.69|0
1652450920000|2022-05-13 14:08:40|2195.44|2195.44|2195.69|2195.69|2195.69|2195.69|2195.3|2195.3|0
1652450930000|2022-05-13 14:08:50|2195.73|2195.73|2195.73|2195.73|2195.73|2195.73|2195.73|2195.73|0
1652450940000|2022-05-13 14:09:00|2195.65|2195.65|2195.32|2195.32|2195.65|2195.65|2195.32|2195.32|0
1652450950000|2022-05-13 14:09:10|2195.17|2195.17|2195.13|2195.13|2195.17|2195.17|2195.05|2195.05|0
1652450970000|2022-05-13 14:09:30|2194.81|2194.81|2194.68|2194.68|2194.81|2194.81|2194.65|2194.65|0
1652450980000|2022-05-13 14:09:40|2194.56|2194.56|2194.49|2194.49|2194.56|2194.56|2194.41|2194.41|0
1652450990000|2022-05-13 14:09:50|2194.6|2194.6|2195.07|2195.07|2195.07|2195.07|2194.6|2194.6|0
1652451000000|2022-05-13 14:10:00|2195.23|2195.23|2195.66|2195.66|2195.66|2195.66|2195.23|2195.23|0
1652451010000|2022-05-13 14:10:10|2195.72|2195.72|2195.66|2195.66|2195.72|2195.72|2195.66|2195.66|0
1652451030000|2022-05-13 14:10:30|2195.59|2195.59|2195.59|2195.59|2195.59|2195.59|2195.46|2195.46|0
1652451040000|2022-05-13 14:10:40|2195.63|2195.63|2195.96|2195.96|2195.96|2195.96|2195.63|2195.63|0
1652451050000|2022-05-13 14:10:50|2195.83|2195.83|2195.82|2195.82|2195.89|2195.89|2195.82|2195.82|0
1652451060000|2022-05-13 14:11:00|2195.74|2195.74|2195.1|2195.1|2195.74|2195.74|2195.1|2195.1|0
1652451070000|2022-05-13 14:11:10|2195.16|2195.16|2195|2195|2195.16|2195.16|2195|2195|0
1652451080000|2022-05-13 14:11:20|2194.94|2194.94|2194.24|2194.24|2194.94|2194.94|2194.24|2194.24|0
1652451090000|2022-05-13 14:11:30|2194.02|2194.02|2193.66|2193.66|2194.02|2194.02|2193.66|2193.66|0
1652451100000|2022-05-13 14:11:40|2193.61|2193.61|2194.18|2194.18|2194.18|2194.18|2193.61|2193.61|0
1652451110000|2022-05-13 14:11:50|2194.24|2194.24|2194.59|2194.59|2194.59|2194.59|2194.24|2194.24|0
1652451120000|2022-05-13 14:12:00|2194.98|2194.98|2195.99|2195.99|2195.99|2195.99|2194.98|2194.98|0
1652451130000|2022-05-13 14:12:10|2195.86|2195.86|2195.91|2195.91|2195.99|2195.99|2195.79|2195.79|0
1652451140000|2022-05-13 14:12:20|2196.07|2196.07|2195.71|2195.71|2196.07|2196.07|2195.71|2195.71|0
1652451150000|2022-05-13 14:12:30|2195.57|2195.57|2195.37|2195.37|2195.57|2195.57|2195.25|2195.25|0
1652451160000|2022-05-13 14:12:40|2195.31|2195.31|2194.59|2194.59|2195.44|2195.44|2194.59|2194.59|0
1652451170000|2022-05-13 14:12:50|2194.55|2194.55|2194.47|2194.47|2194.55|2194.55|2194.47|2194.47|0
1652451180000|2022-05-13 14:13:00|2194.59|2194.59|2194.59|2194.59|2194.59|2194.59|2194.59|2194.59|0
1652451190000|2022-05-13 14:13:10|2194.72|2194.72|2194.59|2194.59|2194.72|2194.72|2194.59|2194.59|0
1652451200000|2022-05-13 14:13:20|2194.52|2194.52|2194.59|2194.59|2194.59|2194.59|2194.52|2194.52|0
1652451210000|2022-05-13 14:13:30|2194.67|2194.67|2194.86|2194.86|2194.86|2194.86|2194.67|2194.67|0
1652451220000|2022-05-13 14:13:40|2194.98|2194.98|2194.98|2194.98|2194.98|2194.98|2194.98|2194.98|0
1652451230000|2022-05-13 14:13:50|2194.94|2194.94|2194.94|2194.94|2194.94|2194.94|2194.94|2194.94|0
1652451240000|2022-05-13 14:14:00|2194.9|2194.9|2195|2195|2195|2195|2194.78|2194.78|0
1652451250000|2022-05-13 14:14:10|2195.07|2195.07|2194.94|2194.94|2195.07|2195.07|2194.94|2194.94|0
1652451270000|2022-05-13 14:14:30|2195.02|2195.02|2195.85|2195.85|2195.85|2195.85|2195.02|2195.02|0
1652451280000|2022-05-13 14:14:40|2196.07|2196.07|2198.08|2198.08|2198.92|2198.92|2196.07|2196.07|0
1652451290000|2022-05-13 14:14:50|2198.28|2198.28|2196.49|2196.49|2198.36|2198.36|2196.37|2196.37|0
1652451300000|2022-05-13 14:15:00|2196.53|2196.53|2196.25|2196.25|2196.53|2196.53|2196.17|2196.17|0
1652451310000|2022-05-13 14:15:10|2196.13|2196.13|2196.13|2196.13|2196.13|2196.13|2196.13|2196.13|0
1652451320000|2022-05-13 14:15:20|2196.07|2196.07|2196.07|2196.07|2196.07|2196.07|2196.07|2196.07|0
1652451330000|2022-05-13 14:15:30|2196.28|2196.28|2196.21|2196.21|2196.28|2196.28|2196.21|2196.21|0
1652451340000|2022-05-13 14:15:40|2196.14|2196.14|2196.2|2196.2|2196.2|2196.2|2196.14|2196.14|0
1652451350000|2022-05-13 14:15:50|2196.26|2196.26|2196.17|2196.17|2196.26|2196.26|2196.11|2196.11|0
1652451360000|2022-05-13 14:16:00|2196.12|2196.12|2196.13|2196.13|2196.13|2196.13|2195.86|2195.86|0
1652451370000|2022-05-13 14:16:10|2196.09|2196.09|2196.25|2196.25|2196.25|2196.25|2196.09|2196.09|0
1652451390000|2022-05-13 14:16:30|2196.33|2196.33|2196.33|2196.33|2196.33|2196.33|2196.33|2196.33|0
1652451400000|2022-05-13 14:16:40|2196.43|2196.43|2196.67|2196.67|2196.67|2196.67|2196.43|2196.43|0
1652451410000|2022-05-13 14:16:50|2196.75|2196.75|2196.75|2196.75|2196.75|2196.75|2196.75|2196.75|0
1652451420000|2022-05-13 14:17:00|2196.88|2196.88|2197.31|2197.31|2197.31|2197.31|2196.88|2196.88|0
1652451430000|2022-05-13 14:17:10|2197.23|2197.23|2197.85|2197.85|2197.85|2197.85|2197.23|2197.23|0
1652451440000|2022-05-13 14:17:20|2197.67|2197.67|2197.8|2197.8|2197.86|2197.86|2197.55|2197.55|0
1652451450000|2022-05-13 14:17:30|2198.07|2198.07|2197.27|2197.27|2198.07|2198.07|2197.14|2197.14|0
1652451460000|2022-05-13 14:17:40|2197.2|2197.2|2196.89|2196.89|2197.27|2197.27|2196.89|2196.89|0
1652451470000|2022-05-13 14:17:50|2197.05|2197.05|2197.11|2197.11|2197.11|2197.11|2197.05|2197.05|0
1652451480000|2022-05-13 14:18:00|2197.23|2197.23|2196.65|2196.65|2197.23|2197.23|2196.42|2196.42|0
1652451490000|2022-05-13 14:18:10|2196.7|2196.7|2196.7|2196.7|2196.7|2196.7|2196.7|2196.7|0
1652451500000|2022-05-13 14:18:20|2196.74|2196.74|2196.59|2196.59|2196.74|2196.74|2196.59|2196.59|0
1652451510000|2022-05-13 14:18:30|2196.55|2196.55|2196.55|2196.55|2196.55|2196.55|2196.55|2196.55|0
1652451520000|2022-05-13 14:18:40|2196.62|2196.62|2196.69|2196.69|2196.69|2196.69|2196.62|2196.62|0
1652451530000|2022-05-13 14:18:50|2196.84|2196.84|2196.92|2196.92|2196.92|2196.92|2196.84|2196.84|0
1652451540000|2022-05-13 14:19:00|2196.86|2196.86|2196.8|2196.8|2196.86|2196.86|2196.8|2196.8|0
1652451550000|2022-05-13 14:19:10|2196.67|2196.67|2196.67|2196.67|2196.67|2196.67|2196.67|2196.67|0
1652451560000|2022-05-13 14:19:20|2196.51|2196.51|2196.48|2196.48|2196.67|2196.67|2196.48|2196.48|0
1652451570000|2022-05-13 14:19:30|2196.3|2196.3|2196.59|2196.59|2196.59|2196.59|2196.3|2196.3|0
1652451600000|2022-05-13 14:20:00|2196.67|2196.67|2196.72|2196.72|2196.79|2196.79|2196.67|2196.67|0
1652451610000|2022-05-13 14:20:10|2196.56|2196.56|2196.74|2196.74|2196.74|2196.74|2196.49|2196.49|0
1652451620000|2022-05-13 14:20:20|2196.81|2196.81|2196.88|2196.88|2196.88|2196.88|2196.81|2196.81|0
1652451630000|2022-05-13 14:20:30|2197.11|2197.11|2197.99|2197.99|2198.1|2198.1|2197.11|2197.11|0
1652451640000|2022-05-13 14:20:40|2198.04|2198.04|2198.1|2198.1|2198.1|2198.1|2198.04|2198.04|0
1652451650000|2022-05-13 14:20:50|2198.18|2198.18|2198.19|2198.19|2198.26|2198.26|2198.1|2198.1|0
1652451660000|2022-05-13 14:21:00|2198.11|2198.11|2198.03|2198.03|2198.11|2198.11|2198.03|2198.03|0
1652451670000|2022-05-13 14:21:10|2197.92|2197.92|2198.2|2198.2|2198.36|2198.36|2197.92|2197.92|0
1652451680000|2022-05-13 14:21:20|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|0
1652451690000|2022-05-13 14:21:30|2198.19|2198.19|2198.19|2198.19|2198.19|2198.19|2198.19|2198.19|0
1652451700000|2022-05-13 14:21:40|2198.08|2198.08|2198.08|2198.08|2198.08|2198.08|2198.08|2198.08|0
1652451720000|2022-05-13 14:22:00|2198.15|2198.15|2198.31|2198.31|2198.38|2198.38|2198.15|2198.15|0
1652451730000|2022-05-13 14:22:10|2198.23|2198.23|2198.23|2198.23|2198.23|2198.23|2198.23|2198.23|0
1652451740000|2022-05-13 14:22:20|2198.29|2198.29|2198.75|2198.75|2198.75|2198.75|2198.29|2198.29|0
1652451750000|2022-05-13 14:22:30|2198.82|2198.82|2199.02|2199.02|2199.02|2199.02|2198.82|2198.82|0
1652451760000|2022-05-13 14:22:40|2199.18|2199.18|2199.11|2199.11|2199.41|2199.41|2199.11|2199.11|0
1652451770000|2022-05-13 14:22:50|2199.03|2199.03|2199.06|2199.06|2199.19|2199.19|2199|2199|0
1652451780000|2022-05-13 14:23:00|2198.95|2198.95|2198.91|2198.91|2198.95|2198.95|2198.91|2198.91|0
1652451790000|2022-05-13 14:23:10|2198.85|2198.85|2198.44|2198.44|2198.85|2198.85|2198.44|2198.44|0
1652451800000|2022-05-13 14:23:20|2198.41|2198.41|2198.41|2198.41|2198.41|2198.41|2198.41|2198.41|0
1652451810000|2022-05-13 14:23:30|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|0
1652451830000|2022-05-13 14:23:50|2198.16|2198.16|2198.16|2198.16|2198.16|2198.16|2198.16|2198.16|0
1652451840000|2022-05-13 14:24:00|2198.12|2198.12|2198.25|2198.25|2198.25|2198.25|2198.12|2198.12|0
1652451850000|2022-05-13 14:24:10|2198.32|2198.32|2198.09|2198.09|2198.32|2198.32|2198.09|2198.09|0
1652451860000|2022-05-13 14:24:20|2197.93|2197.93|2198.18|2198.18|2198.18|2198.18|2197.93|2197.93|0
1652451870000|2022-05-13 14:24:30|2198.25|2198.25|2198.13|2198.13|2198.25|2198.25|2198.13|2198.13|0
1652451880000|2022-05-13 14:24:40|2198.16|2198.16|2198.16|2198.16|2198.16|2198.16|2198.16|2198.16|0
1652451890000|2022-05-13 14:24:50|2198.1|2198.1|2198.03|2198.03|2198.1|2198.1|2197.97|2197.97|0
1652451900000|2022-05-13 14:25:00|2198.18|2198.18|2198.33|2198.33|2198.33|2198.33|2198.18|2198.18|0
1652451910000|2022-05-13 14:25:10|2198.46|2198.46|2198.61|2198.61|2198.69|2198.69|2198.39|2198.39|0
1652451920000|2022-05-13 14:25:20|2198.5|2198.5|2198.39|2198.39|2198.5|2198.5|2198.39|2198.39|0
1652451930000|2022-05-13 14:25:30|2198.45|2198.45|2198.45|2198.45|2198.45|2198.45|2198.45|2198.45|0
1652451940000|2022-05-13 14:25:40|2198.6|2198.6|2199.09|2199.09|2199.09|2199.09|2198.6|2198.6|0
1652451950000|2022-05-13 14:25:50|2199.16|2199.16|2199.09|2199.09|2199.16|2199.16|2199.09|2199.09|0
1652451960000|2022-05-13 14:26:00|2199.22|2199.22|2199.5|2199.5|2199.5|2199.5|2199.22|2199.22|0
1652451970000|2022-05-13 14:26:10|2199.57|2199.57|2199.75|2199.75|2199.75|2199.75|2199.57|2199.57|0
1652451980000|2022-05-13 14:26:20|2199.63|2199.63|2199.63|2199.63|2199.76|2199.76|2199.63|2199.63|0
1652452000000|2022-05-13 14:26:40|2199.69|2199.69|2199.89|2199.89|2199.89|2199.89|2199.69|2199.69|0
1652452010000|2022-05-13 14:26:50|2199.83|2199.83|2199.99|2199.99|2199.99|2199.99|2199.83|2199.83|0
1652452020000|2022-05-13 14:27:00|2200|2200|2200.16|2200.16|2200.16|2200.16|2200|2200|0
1652452030000|2022-05-13 14:27:10|2200.24|2200.24|2200.3|2200.3|2200.36|2200.36|2200.24|2200.24|0
1652452040000|2022-05-13 14:27:20|2200.11|2200.11|2200.17|2200.17|2200.17|2200.17|2200.11|2200.11|0
1652452050000|2022-05-13 14:27:30|2200.49|2200.49|2200.57|2200.57|2200.57|2200.57|2200.49|2200.49|0
1652452060000|2022-05-13 14:27:40|2200.49|2200.49|2200.76|2200.76|2200.76|2200.76|2200.49|2200.49|0
1652452080000|2022-05-13 14:28:00|2200.83|2200.83|2200.61|2200.61|2200.84|2200.84|2200.61|2200.61|0
1652452090000|2022-05-13 14:28:10|2200.53|2200.53|2200.59|2200.59|2200.59|2200.59|2200.53|2200.53|0
1652452100000|2022-05-13 14:28:20|2200.82|2200.82|2200.82|2200.82|2200.82|2200.82|2200.82|2200.82|0
1652452110000|2022-05-13 14:28:30|2200.96|2200.96|2200.96|2200.96|2200.96|2200.96|2200.96|2200.96|0
1652452120000|2022-05-13 14:28:40|2200.9|2200.9|2200.6|2200.6|2200.9|2200.9|2200.6|2200.6|0
1652452130000|2022-05-13 14:28:50|2200.67|2200.67|2200.01|2200.01|2200.67|2200.67|2200.01|2200.01|0
1652452140000|2022-05-13 14:29:00|2199.93|2199.93|2199.21|2199.21|2199.93|2199.93|2199.21|2199.21|0
1652452150000|2022-05-13 14:29:10|2199.27|2199.27|2199.06|2199.06|2199.27|2199.27|2199.06|2199.06|0
1652452170000|2022-05-13 14:29:30|2198.99|2198.99|2198.99|2198.99|2198.99|2198.99|2198.99|2198.99|0
1652452190000|2022-05-13 14:29:50|2198.92|2198.92|2198.84|2198.84|2198.92|2198.92|2198.84|2198.84|0
1652452200000|2022-05-13 14:30:00|2198.66|2198.66|2198.05|2198.05|2198.66|2198.66|2198.05|2198.05|0
1652452210000|2022-05-13 14:30:10|2198.02|2198.02|2197.65|2197.65|2198.02|2198.02|2197.65|2197.65|0
1652452220000|2022-05-13 14:30:20|2197.59|2197.59|2197.62|2197.62|2197.78|2197.78|2197.59|2197.59|0
1652452230000|2022-05-13 14:30:30|2197.56|2197.56|2197.72|2197.72|2197.72|2197.72|2197.56|2197.56|0
1652452240000|2022-05-13 14:30:40|2197.66|2197.66|2197.28|2197.28|2197.66|2197.66|2197.28|2197.28|0
1652452250000|2022-05-13 14:30:50|2197.32|2197.32|2197.55|2197.55|2197.55|2197.55|2197.32|2197.32|0
1652452260000|2022-05-13 14:31:00|2197.61|2197.61|2197.61|2197.61|2197.61|2197.61|2197.61|2197.61|0
1652452270000|2022-05-13 14:31:10|2197.73|2197.73|2198.14|2198.14|2198.14|2198.14|2197.61|2197.61|0
1652452290000|2022-05-13 14:31:30|2198.01|2198.01|2198.01|2198.01|2198.01|2198.01|2198.01|2198.01|0
1652452300000|2022-05-13 14:31:40|2198.13|2198.13|2198.25|2198.25|2198.25|2198.25|2198.13|2198.13|0
1652452310000|2022-05-13 14:31:50|2198.19|2198.19|2198.26|2198.26|2198.26|2198.26|2198.19|2198.19|0
1652452320000|2022-05-13 14:32:00|2198.16|2198.16|2198.09|2198.09|2198.16|2198.16|2198.09|2198.09|0
1652452350000|2022-05-13 14:32:30|2198.17|2198.17|2198.3|2198.3|2198.3|2198.3|2198.17|2198.17|0
1652452360000|2022-05-13 14:32:40|2198.19|2198.19|2198.48|2198.48|2198.48|2198.48|2198.19|2198.19|0
1652452370000|2022-05-13 14:32:50|2198.64|2198.64|2199.09|2199.09|2199.09|2199.09|2198.64|2198.64|0
1652452380000|2022-05-13 14:33:00|2199.01|2199.01|2198.98|2198.98|2199.09|2199.09|2198.98|2198.98|0
1652452390000|2022-05-13 14:33:10|2199.06|2199.06|2199.06|2199.06|2199.06|2199.06|2199.06|2199.06|0
1652452410000|2022-05-13 14:33:30|2199.13|2199.13|2199.13|2199.13|2199.29|2199.29|2199.13|2199.13|0
1652452420000|2022-05-13 14:33:40|2199.06|2199.06|2199.19|2199.19|2199.25|2199.25|2199.06|2199.06|0
1652452430000|2022-05-13 14:33:50|2199.27|2199.27|2199.36|2199.36|2199.42|2199.42|2199.27|2199.27|0
1652452440000|2022-05-13 14:34:00|2199.24|2199.24|2199.48|2199.48|2199.56|2199.56|2199.21|2199.21|0
1652452450000|2022-05-13 14:34:10|2199.33|2199.33|2199.17|2199.17|2199.33|2199.33|2199.17|2199.17|0
1652452480000|2022-05-13 14:34:40|2199.23|2199.23|2199.17|2199.17|2199.23|2199.23|2199.17|2199.17|0
1652452490000|2022-05-13 14:34:50|2199.29|2199.29|2199.41|2199.41|2199.41|2199.41|2199.29|2199.29|0
1652452500000|2022-05-13 14:35:00|2199.37|2199.37|2199.65|2199.65|2199.65|2199.65|2199.34|2199.34|0
1652452510000|2022-05-13 14:35:10|2199.61|2199.61|2199.63|2199.63|2199.71|2199.71|2199.61|2199.61|0
1652452520000|2022-05-13 14:35:20|2199.67|2199.67|2199.72|2199.72|2199.72|2199.72|2199.67|2199.67|0
1652452530000|2022-05-13 14:35:30|2199.8|2199.8|2199.72|2199.72|2199.8|2199.8|2199.72|2199.72|0
1652452560000|2022-05-13 14:36:00|2199.78|2199.78|2199.78|2199.78|2199.78|2199.78|2199.78|2199.78|0
1652452570000|2022-05-13 14:36:10|2199.72|2199.72|2199.44|2199.44|2199.72|2199.72|2199.44|2199.44|0
1652452580000|2022-05-13 14:36:20|2199.34|2199.34|2199.3|2199.3|2199.34|2199.34|2199.3|2199.3|0
1652452590000|2022-05-13 14:36:30|2199.14|2199.14|2198.99|2198.99|2199.14|2199.14|2198.99|2198.99|0
1652452620000|2022-05-13 14:37:00|2199.1|2199.1|2199.1|2199.1|2199.1|2199.1|2199.1|2199.1|0
1652452630000|2022-05-13 14:37:10|2199.06|2199.06|2199.03|2199.03|2199.06|2199.06|2199.03|2199.03|0
1652452640000|2022-05-13 14:37:20|2199.1|2199.1|2198.96|2198.96|2199.1|2199.1|2198.96|2198.96|0
1652452650000|2022-05-13 14:37:30|2199.09|2199.09|2199.09|2199.09|2199.09|2199.09|2199.09|2199.09|0
1652452660000|2022-05-13 14:37:40|2199.14|2199.14|2199.07|2199.07|2199.14|2199.14|2199.07|2199.07|0
1652452670000|2022-05-13 14:37:50|2198.75|2198.75|2198.29|2198.29|2198.75|2198.75|2198.29|2198.29|0
1652452680000|2022-05-13 14:38:00|2198.13|2198.13|2197.91|2197.91|2198.23|2198.23|2197.91|2197.91|0
1652452690000|2022-05-13 14:38:10|2197.99|2197.99|2197.4|2197.4|2197.99|2197.99|2197.4|2197.4|0
1652452700000|2022-05-13 14:38:20|2197.22|2197.22|2196.9|2196.9|2197.22|2197.22|2196.9|2196.9|0
1652452710000|2022-05-13 14:38:30|2196.98|2196.98|2195.95|2195.95|2196.98|2196.98|2195.95|2195.95|0
1652452720000|2022-05-13 14:38:40|2195.79|2195.79|2195.63|2195.63|2195.79|2195.79|2195.63|2195.63|0
1652452730000|2022-05-13 14:38:50|2195.56|2195.56|2195.5|2195.5|2195.56|2195.56|2195.5|2195.5|0
1652452740000|2022-05-13 14:39:00|2195.57|2195.57|2195.57|2195.57|2195.57|2195.57|2195.57|2195.57|0
1652452750000|2022-05-13 14:39:10|2195.68|2195.68|2196.43|2196.43|2196.43|2196.43|2195.68|2195.68|0
1652452760000|2022-05-13 14:39:20|2196.5|2196.5|2196.39|2196.39|2196.5|2196.5|2196.39|2196.39|0
1652452770000|2022-05-13 14:39:30|2196.55|2196.55|2197.03|2197.03|2197.03|2197.03|2196.55|2196.55|0
1652452790000|2022-05-13 14:39:50|2196.98|2196.98|2196.91|2196.91|2196.98|2196.98|2196.85|2196.85|0
1652452800000|2022-05-13 14:40:00|2196.75|2196.75|2196.64|2196.64|2196.75|2196.75|2196.64|2196.64|0
1652452810000|2022-05-13 14:40:10|2196.48|2196.48|2196.48|2196.48|2196.48|2196.48|2196.42|2196.42|0
1652452820000|2022-05-13 14:40:20|2196.64|2196.64|2196.59|2196.59|2196.75|2196.75|2196.59|2196.59|0
1652452830000|2022-05-13 14:40:30|2196.71|2196.71|2196.52|2196.52|2196.71|2196.71|2196.52|2196.52|0
1652452840000|2022-05-13 14:40:40|2196.44|2196.44|2196.62|2196.62|2196.69|2196.69|2196.44|2196.44|0
1652452850000|2022-05-13 14:40:50|2196.55|2196.55|2196.61|2196.61|2196.61|2196.61|2196.55|2196.55|0
1652452860000|2022-05-13 14:41:00|2196.74|2196.74|2197.37|2197.37|2197.37|2197.37|2196.74|2196.74|0
1652452870000|2022-05-13 14:41:10|2197.53|2197.53|2197.53|2197.53|2197.53|2197.53|2197.53|2197.53|0
1652452880000|2022-05-13 14:41:20|2197.59|2197.59|2198.21|2198.21|2198.21|2198.21|2197.59|2197.59|0
1652452890000|2022-05-13 14:41:30|2198.18|2198.18|2198.1|2198.1|2198.18|2198.18|2198.1|2198.1|0
1652452910000|2022-05-13 14:41:50|2198.23|2198.23|2199.13|2199.13|2199.13|2199.13|2198.17|2198.17|0
1652452920000|2022-05-13 14:42:00|2199.07|2199.07|2198.6|2198.6|2199.07|2199.07|2198.6|2198.6|0
1652452930000|2022-05-13 14:42:10|2198.67|2198.67|2198.59|2198.59|2198.73|2198.73|2198.52|2198.52|0
1652452940000|2022-05-13 14:42:20|2198.65|2198.65|2198.45|2198.45|2198.65|2198.65|2198.39|2198.39|0
1652452950000|2022-05-13 14:42:30|2198.29|2198.29|2198.29|2198.29|2198.29|2198.29|2198.29|2198.29|0
1652452960000|2022-05-13 14:42:40|2198.23|2198.23|2198.48|2198.48|2198.48|2198.48|2198.23|2198.23|0
1652452970000|2022-05-13 14:42:50|2198.42|2198.42|2198.36|2198.36|2198.42|2198.42|2198.36|2198.36|0
1652452980000|2022-05-13 14:43:00|2198.23|2198.23|2198.31|2198.31|2198.31|2198.31|2198.23|2198.23|0
1652452990000|2022-05-13 14:43:10|2198.44|2198.44|2198.28|2198.28|2198.44|2198.44|2198.28|2198.28|0
1652453000000|2022-05-13 14:43:20|2198.2|2198.2|2198.2|2198.2|2198.2|2198.2|2198.2|2198.2|0
1652453010000|2022-05-13 14:43:30|2198.07|2198.07|2197.31|2197.31|2198.07|2198.07|2197.31|2197.31|0
1652453020000|2022-05-13 14:43:40|2197.25|2197.25|2197.18|2197.18|2197.25|2197.25|2197.18|2197.18|0
1652453030000|2022-05-13 14:43:50|2197.07|2197.07|2196.56|2196.56|2197.12|2197.12|2196.56|2196.56|0
1652453040000|2022-05-13 14:44:00|2196.52|2196.52|2195.79|2195.79|2196.52|2196.52|2195.79|2195.79|0
1652453050000|2022-05-13 14:44:10|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|0
1652453060000|2022-05-13 14:44:20|2195.9|2195.9|2195.9|2195.9|2195.9|2195.9|2195.9|2195.9|0
1652453070000|2022-05-13 14:44:30|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|0
1652453080000|2022-05-13 14:44:40|2195.85|2195.85|2195.82|2195.82|2195.85|2195.85|2195.82|2195.82|0
1652453090000|2022-05-13 14:44:50|2195.85|2195.85|2195.71|2195.71|2195.85|2195.85|2195.71|2195.71|0
1652453100000|2022-05-13 14:45:00|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|0
1652453110000|2022-05-13 14:45:10|2195.7|2195.7|2195.7|2195.7|2195.7|2195.7|2195.7|2195.7|0
1652453120000|2022-05-13 14:45:20|2195.57|2195.57|2194.53|2194.53|2195.57|2195.57|2194.53|2194.53|0
1652453130000|2022-05-13 14:45:30|2194.59|2194.59|2194.44|2194.44|2194.59|2194.59|2194.44|2194.44|0
1652453140000|2022-05-13 14:45:40|2194.38|2194.38|2194.22|2194.22|2194.38|2194.38|2194.22|2194.22|0
1652453150000|2022-05-13 14:45:50|2194.19|2194.19|2194.19|2194.19|2194.19|2194.19|2193.93|2193.93|0
1652453160000|2022-05-13 14:46:00|2194.15|2194.15|2194.08|2194.08|2194.15|2194.15|2194.08|2194.08|0
1652453170000|2022-05-13 14:46:10|2194|2194|2194.23|2194.23|2194.23|2194.23|2194|2194|0
1652453180000|2022-05-13 14:46:20|2194.39|2194.39|2194.59|2194.59|2194.59|2194.59|2194.39|2194.39|0
1652453190000|2022-05-13 14:46:30|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|2194.55|0
1652453200000|2022-05-13 14:46:40|2194.67|2194.67|2194.61|2194.61|2194.67|2194.67|2194.61|2194.61|0
1652453210000|2022-05-13 14:46:50|2194.57|2194.57|2194.81|2194.81|2194.81|2194.81|2194.57|2194.57|0
1652453220000|2022-05-13 14:47:00|2194.73|2194.73|2194.95|2194.95|2194.95|2194.95|2194.73|2194.73|0
1652453230000|2022-05-13 14:47:10|2195.1|2195.1|2195.78|2195.78|2195.78|2195.78|2195.1|2195.1|0
1652453240000|2022-05-13 14:47:20|2195.84|2195.84|2196.82|2196.82|2196.82|2196.82|2195.84|2195.84|0
1652453250000|2022-05-13 14:47:30|2196.87|2196.87|2196.87|2196.87|2196.87|2196.87|2196.87|2196.87|0
1652453260000|2022-05-13 14:47:40|2196.91|2196.91|2196.91|2196.91|2196.91|2196.91|2196.91|2196.91|0
1652453270000|2022-05-13 14:47:50|2197.07|2197.07|2197.04|2197.04|2197.07|2197.07|2197.04|2197.04|0
1652453280000|2022-05-13 14:48:00|2197.09|2197.09|2197.09|2197.09|2197.09|2197.09|2197.09|2197.09|0
1652453290000|2022-05-13 14:48:10|2197.02|2197.02|2197.11|2197.11|2197.11|2197.11|2197.02|2197.02|0
1652453300000|2022-05-13 14:48:20|2197.18|2197.18|2197.18|2197.18|2197.18|2197.18|2197.18|2197.18|0
1652453320000|2022-05-13 14:48:40|2197.24|2197.24|2197.46|2197.46|2197.46|2197.46|2197.24|2197.24|0
1652453330000|2022-05-13 14:48:50|2197.53|2197.53|2197.79|2197.79|2197.79|2197.79|2197.47|2197.47|0
1652453340000|2022-05-13 14:49:00|2197.73|2197.73|2197.63|2197.63|2197.73|2197.73|2197.61|2197.61|0
1652453350000|2022-05-13 14:49:10|2197.39|2197.39|2197.47|2197.47|2197.47|2197.47|2197.39|2197.39|0
1652453360000|2022-05-13 14:49:20|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|0
1652453370000|2022-05-13 14:49:30|2197.47|2197.47|2197.26|2197.26|2197.47|2197.47|2197.26|2197.26|0
1652453380000|2022-05-13 14:49:40|2197.2|2197.2|2197.49|2197.49|2197.49|2197.49|2197.2|2197.2|0
1652453390000|2022-05-13 14:49:50|2197.61|2197.61|2197.58|2197.58|2197.61|2197.61|2197.58|2197.58|0
1652453400000|2022-05-13 14:50:00|2197.69|2197.69|2197.69|2197.69|2197.69|2197.69|2197.66|2197.66|0
1652453410000|2022-05-13 14:50:10|2197.76|2197.76|2197.76|2197.76|2197.76|2197.76|2197.76|2197.76|0
1652453420000|2022-05-13 14:50:20|2197.84|2197.84|2198.1|2198.1|2198.1|2198.1|2197.84|2197.84|0
1652453430000|2022-05-13 14:50:30|2197.97|2197.97|2197.7|2197.7|2198.03|2198.03|2197.7|2197.7|0
1652453450000|2022-05-13 14:50:50|2197.74|2197.74|2197.69|2197.69|2197.74|2197.74|2197.67|2197.67|0
1652453460000|2022-05-13 14:51:00|2197.76|2197.76|2198.14|2198.14|2198.14|2198.14|2197.76|2197.76|0
1652453470000|2022-05-13 14:51:10|2198.18|2198.18|2198.23|2198.23|2198.3|2198.3|2198.18|2198.18|0
1652453480000|2022-05-13 14:51:20|2198.3|2198.3|2198.3|2198.3|2198.3|2198.3|2198.3|2198.3|0
1652453490000|2022-05-13 14:51:30|2198.38|2198.38|2198.38|2198.38|2198.38|2198.38|2198.38|2198.38|0
1652453500000|2022-05-13 14:51:40|2198.3|2198.3|2198.3|2198.3|2198.3|2198.3|2198.3|2198.3|0
1652453520000|2022-05-13 14:52:00|2198.34|2198.34|2198.34|2198.34|2198.34|2198.34|2198.34|2198.34|0
1652453530000|2022-05-13 14:52:10|2198.47|2198.47|2198.47|2198.47|2198.47|2198.47|2198.47|2198.47|0
1652453540000|2022-05-13 14:52:20|2198.34|2198.34|2198.29|2198.29|2198.34|2198.34|2198.16|2198.16|0
1652453550000|2022-05-13 14:52:30|2198.17|2198.17|2198.13|2198.13|2198.45|2198.45|2198.13|2198.13|0
1652453560000|2022-05-13 14:52:40|2198.21|2198.21|2198.36|2198.36|2198.36|2198.36|2198.15|2198.15|0
1652453570000|2022-05-13 14:52:50|2198.49|2198.49|2198.4|2198.4|2198.52|2198.52|2198.4|2198.4|0
1652453600000|2022-05-13 14:53:20|2198.46|2198.46|2198.67|2198.67|2198.67|2198.67|2198.46|2198.46|0
1652453610000|2022-05-13 14:53:30|2198.74|2198.74|2198.55|2198.55|2198.74|2198.74|2198.55|2198.55|0
1652453630000|2022-05-13 14:53:50|2198.62|2198.62|2198.58|2198.58|2198.62|2198.62|2198.58|2198.58|0
1652453640000|2022-05-13 14:54:00|2198.71|2198.71|2198.63|2198.63|2198.71|2198.71|2198.63|2198.63|0
1652453650000|2022-05-13 14:54:10|2198.71|2198.71|2198.71|2198.71|2198.71|2198.71|2198.65|2198.65|0
1652453660000|2022-05-13 14:54:20|2198.79|2198.79|2198.79|2198.79|2198.79|2198.79|2198.79|2198.79|0
1652453670000|2022-05-13 14:54:30|2198.73|2198.73|2198.63|2198.63|2198.73|2198.73|2198.63|2198.63|0
1652453680000|2022-05-13 14:54:40|2198.87|2198.87|2198.87|2198.87|2198.87|2198.87|2198.87|2198.87|0
1652453700000|2022-05-13 14:55:00|2198.98|2198.98|2199.14|2199.14|2199.14|2199.14|2198.83|2198.83|0
1652453710000|2022-05-13 14:55:10|2199.08|2199.08|2198.95|2198.95|2199.08|2199.08|2198.95|2198.95|0
1652453720000|2022-05-13 14:55:20|2198.89|2198.89|2198.77|2198.77|2198.89|2198.89|2198.77|2198.77|0
1652453730000|2022-05-13 14:55:30|2198.69|2198.69|2198.1|2198.1|2198.69|2198.69|2198.02|2198.02|0
1652453750000|2022-05-13 14:55:50|2198.03|2198.03|2198.03|2198.03|2198.03|2198.03|2198.03|2198.03|0
1652453760000|2022-05-13 14:56:00|2197.99|2197.99|2198.04|2198.04|2198.04|2198.04|2197.99|2197.99|0
1652453770000|2022-05-13 14:56:10|2197.94|2197.94|2198.02|2198.02|2198.02|2198.02|2197.94|2197.94|0
1652453780000|2022-05-13 14:56:20|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|0
1652453790000|2022-05-13 14:56:30|2198.07|2198.07|2198.04|2198.04|2198.07|2198.07|2197.91|2197.91|0
1652453800000|2022-05-13 14:56:40|2198.01|2198.01|2197.56|2197.56|2198.01|2198.01|2197.49|2197.49|0
1652453810000|2022-05-13 14:56:50|2197.5|2197.5|2197.5|2197.5|2197.5|2197.5|2197.5|2197.5|0
1652453820000|2022-05-13 14:57:00|2197.56|2197.56|2197.66|2197.66|2197.66|2197.66|2197.5|2197.5|0
1652453830000|2022-05-13 14:57:10|2197.72|2197.72|2197.62|2197.62|2197.72|2197.72|2197.62|2197.62|0
1652453840000|2022-05-13 14:57:20|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|0
1652453850000|2022-05-13 14:57:30|2197.63|2197.63|2197.55|2197.55|2197.71|2197.71|2197.55|2197.55|0
1652453860000|2022-05-13 14:57:40|2197.48|2197.48|2197.31|2197.31|2197.48|2197.48|2197.31|2197.31|0
1652453870000|2022-05-13 14:57:50|2197.22|2197.22|2196.99|2196.99|2197.22|2197.22|2196.93|2196.93|0
1652453880000|2022-05-13 14:58:00|2197.12|2197.12|2197.2|2197.2|2197.2|2197.2|2197.12|2197.12|0
1652453900000|2022-05-13 14:58:20|2197.36|2197.36|2196.7|2196.7|2197.36|2197.36|2196.7|2196.7|0
1652453920000|2022-05-13 14:58:40|2196.62|2196.62|2196.46|2196.46|2196.62|2196.62|2196.3|2196.3|0
1652453930000|2022-05-13 14:58:50|2196.6|2196.6|2196.72|2196.72|2196.72|2196.72|2196.6|2196.6|0
1652453940000|2022-05-13 14:59:00|2197|2197|2196.95|2196.95|2197.06|2197.06|2196.95|2196.95|0
1652453950000|2022-05-13 14:59:10|2197.26|2197.26|2197.27|2197.27|2197.48|2197.48|2197.26|2197.26|0
1652453960000|2022-05-13 14:59:20|2197.11|2197.11|2196.83|2196.83|2197.11|2197.11|2196.83|2196.83|0
1652453970000|2022-05-13 14:59:30|2196.76|2196.76|2196.64|2196.64|2196.76|2196.76|2196.6|2196.6|0
1652453990000|2022-05-13 14:59:50|2196.6|2196.6|2196.46|2196.46|2196.6|2196.6|2196.46|2196.46|0
1652454000000|2022-05-13 15:00:00|2196.59|2196.59|2197.21|2197.21|2197.21|2197.21|2196.59|2196.59|0
1652454010000|2022-05-13 15:00:10|2197.18|2197.18|2198.06|2198.06|2198.06|2198.06|2197.18|2197.18|0
1652454020000|2022-05-13 15:00:20|2197.98|2197.98|2197.91|2197.91|2198.04|2198.04|2197.91|2197.91|0
1652454040000|2022-05-13 15:00:40|2197.98|2197.98|2198.07|2198.07|2198.07|2198.07|2197.98|2197.98|0
1652454050000|2022-05-13 15:00:50|2198.13|2198.13|2198.06|2198.06|2198.13|2198.13|2198.06|2198.06|0
1652454060000|2022-05-13 15:01:00|2197.84|2197.84|2197.21|2197.21|2197.84|2197.84|2197.21|2197.21|0
1652454070000|2022-05-13 15:01:10|2197.29|2197.29|2196.68|2196.68|2197.29|2197.29|2196.68|2196.68|0
1652454080000|2022-05-13 15:01:20|2196.61|2196.61|2196.74|2196.74|2196.74|2196.74|2196.61|2196.61|0
1652454090000|2022-05-13 15:01:30|2196.71|2196.71|2196.68|2196.68|2196.71|2196.71|2196.68|2196.68|0
1652454100000|2022-05-13 15:01:40|2196.83|2196.83|2197.14|2197.14|2197.14|2197.14|2196.83|2196.83|0
1652454110000|2022-05-13 15:01:50|2197.18|2197.18|2197.9|2197.9|2197.9|2197.9|2197.18|2197.18|0
1652454120000|2022-05-13 15:02:00|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|0
1652454130000|2022-05-13 15:02:10|2197.89|2197.89|2198.13|2198.13|2198.13|2198.13|2197.89|2197.89|0
1652454140000|2022-05-13 15:02:20|2198.19|2198.19|2198.42|2198.42|2198.42|2198.42|2198.04|2198.04|0
1652454150000|2022-05-13 15:02:30|2198.5|2198.5|2198.5|2198.5|2198.5|2198.5|2198.5|2198.5|0
1652454160000|2022-05-13 15:02:40|2198.66|2198.66|2198.75|2198.75|2198.75|2198.75|2198.66|2198.66|0
1652454170000|2022-05-13 15:02:50|2198.9|2198.9|2199.27|2199.27|2199.27|2199.27|2198.9|2198.9|0
1652454180000|2022-05-13 15:03:00|2199.33|2199.33|2199.46|2199.46|2199.54|2199.54|2199.33|2199.33|0
1652454190000|2022-05-13 15:03:10|2199.54|2199.54|2199.54|2199.54|2199.62|2199.62|2199.5|2199.5|0
1652454200000|2022-05-13 15:03:20|2199.38|2199.38|2198.87|2198.87|2199.38|2199.38|2198.87|2198.87|0
1652454210000|2022-05-13 15:03:30|2198.67|2198.67|2198.33|2198.33|2198.67|2198.67|2198.29|2198.29|0
1652454220000|2022-05-13 15:03:40|2198.13|2198.13|2197.49|2197.49|2198.13|2198.13|2197.46|2197.46|0
1652454230000|2022-05-13 15:03:50|2197.65|2197.65|2197.3|2197.3|2197.65|2197.65|2197.3|2197.3|0
1652454240000|2022-05-13 15:04:00|2197.62|2197.62|2197.46|2197.46|2197.62|2197.62|2197.46|2197.46|0
1652454250000|2022-05-13 15:04:10|2197.59|2197.59|2197.59|2197.59|2197.59|2197.59|2197.59|2197.59|0
1652454260000|2022-05-13 15:04:20|2197.66|2197.66|2197.66|2197.66|2197.66|2197.66|2197.66|2197.66|0
1652454270000|2022-05-13 15:04:30|2197.72|2197.72|2197.72|2197.72|2197.72|2197.72|2197.72|2197.72|0
1652454280000|2022-05-13 15:04:40|2197.68|2197.68|2197.71|2197.71|2197.94|2197.94|2197.65|2197.65|0
1652454290000|2022-05-13 15:04:50|2197.79|2197.79|2197.83|2197.83|2197.95|2197.95|2197.79|2197.79|0
1652454300000|2022-05-13 15:05:00|2197.91|2197.91|2198.51|2198.51|2198.51|2198.51|2197.91|2197.91|0
1652454310000|2022-05-13 15:05:10|2198.79|2198.79|2199.19|2199.19|2199.24|2199.24|2198.79|2198.79|0
1652454320000|2022-05-13 15:05:20|2199.23|2199.23|2199.37|2199.37|2199.37|2199.37|2199.23|2199.23|0
1652454350000|2022-05-13 15:05:50|2199.54|2199.54|2199.47|2199.47|2199.54|2199.54|2199.47|2199.47|0
1652454360000|2022-05-13 15:06:00|2199.41|2199.41|2198.73|2198.73|2199.41|2199.41|2198.73|2198.73|0
1652454370000|2022-05-13 15:06:10|2198.57|2198.57|2198.45|2198.45|2198.57|2198.57|2198.45|2198.45|0
1652454380000|2022-05-13 15:06:20|2198.29|2198.29|2198.05|2198.05|2198.31|2198.31|2198.05|2198.05|0
1652454390000|2022-05-13 15:06:30|2197.98|2197.98|2197.61|2197.61|2197.98|2197.98|2197.61|2197.61|0
1652454400000|2022-05-13 15:06:40|2197.53|2197.53|2197.83|2197.83|2197.83|2197.83|2197.53|2197.53|0
1652454410000|2022-05-13 15:06:50|2197.76|2197.76|2197.76|2197.76|2197.76|2197.76|2197.76|2197.76|0
1652454420000|2022-05-13 15:07:00|2197.88|2197.88|2198.18|2198.18|2198.18|2198.18|2197.88|2197.88|0
1652454430000|2022-05-13 15:07:10|2198.34|2198.34|2199.1|2199.1|2199.1|2199.1|2198.34|2198.34|0
1652454440000|2022-05-13 15:07:20|2199.17|2199.17|2199.42|2199.42|2199.48|2199.48|2199.17|2199.17|0
1652454450000|2022-05-13 15:07:30|2199.46|2199.46|2199.92|2199.92|2199.92|2199.92|2199.46|2199.46|0
1652454460000|2022-05-13 15:07:40|2200.4|2200.4|2200.65|2200.65|2200.65|2200.65|2200.4|2200.4|0
1652454470000|2022-05-13 15:07:50|2200.53|2200.53|2200.45|2200.45|2200.53|2200.53|2200.45|2200.45|0
1652454480000|2022-05-13 15:08:00|2200.53|2200.53|2200.41|2200.41|2200.53|2200.53|2200.34|2200.34|0
1652454490000|2022-05-13 15:08:10|2200.52|2200.52|2200.52|2200.52|2200.52|2200.52|2200.52|2200.52|0
1652454500000|2022-05-13 15:08:20|2200.4|2200.4|2200.4|2200.4|2200.4|2200.4|2200.4|2200.4|0
1652454510000|2022-05-13 15:08:30|2200.24|2200.24|2200.24|2200.24|2200.29|2200.29|2200.17|2200.17|0
1652454520000|2022-05-13 15:08:40|2200.11|2200.11|2199.93|2199.93|2200.19|2200.19|2199.89|2199.89|0
1652454530000|2022-05-13 15:08:50|2200|2200|2200|2200|2200|2200|2200|2200|0
1652454540000|2022-05-13 15:09:00|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|0
1652454550000|2022-05-13 15:09:10|2200.01|2200.01|2199.88|2199.88|2200.01|2200.01|2199.88|2199.88|0
1652454560000|2022-05-13 15:09:20|2199.92|2199.92|2200.04|2200.04|2200.27|2200.27|2199.76|2199.76|0
1652454580000|2022-05-13 15:09:40|2200.17|2200.17|2200.14|2200.14|2200.17|2200.17|2200.14|2200.14|0
1652454590000|2022-05-13 15:09:50|2200.07|2200.07|2200.11|2200.11|2200.24|2200.24|2200.07|2200.07|0
1652454600000|2022-05-13 15:10:00|2200.14|2200.14|2199.99|2199.99|2200.14|2200.14|2199.99|2199.99|0
1652454610000|2022-05-13 15:10:10|2200.12|2200.12|2199.37|2199.37|2200.12|2200.12|2199.37|2199.37|0
1652454620000|2022-05-13 15:10:20|2199.3|2199.3|2198.75|2198.75|2199.3|2199.3|2198.75|2198.75|0
1652454630000|2022-05-13 15:10:30|2198.68|2198.68|2198.71|2198.71|2198.86|2198.86|2198.64|2198.64|0
1652454640000|2022-05-13 15:10:40|2198.68|2198.68|2198.87|2198.87|2198.94|2198.94|2198.68|2198.68|0
1652454660000|2022-05-13 15:11:00|2198.71|2198.71|2198.78|2198.78|2198.78|2198.78|2198.71|2198.71|0
1652454670000|2022-05-13 15:11:10|2198.85|2198.85|2198.67|2198.67|2198.85|2198.85|2198.67|2198.67|0
1652454680000|2022-05-13 15:11:20|2198.79|2198.79|2198.86|2198.86|2198.86|2198.86|2198.79|2198.79|0
1652454690000|2022-05-13 15:11:30|2198.82|2198.82|2198.79|2198.79|2198.82|2198.82|2198.79|2198.79|0
1652454700000|2022-05-13 15:11:40|2198.95|2198.95|2198.82|2198.82|2198.95|2198.95|2198.82|2198.82|0
1652454710000|2022-05-13 15:11:50|2198.79|2198.79|2198.95|2198.95|2198.95|2198.95|2198.79|2198.79|0
1652454720000|2022-05-13 15:12:00|2198.89|2198.89|2198.95|2198.95|2198.95|2198.95|2198.89|2198.89|0
1652454730000|2022-05-13 15:12:10|2198.82|2198.82|2198.82|2198.82|2198.82|2198.82|2198.82|2198.82|0
1652454740000|2022-05-13 15:12:20|2198.95|2198.95|2199.51|2199.51|2199.51|2199.51|2198.95|2198.95|0
1652454750000|2022-05-13 15:12:30|2199.59|2199.59|2199.58|2199.58|2199.59|2199.59|2199.44|2199.44|0
1652454760000|2022-05-13 15:12:40|2199.65|2199.65|2199.61|2199.61|2199.75|2199.75|2199.61|2199.61|0
1652454770000|2022-05-13 15:12:50|2199.48|2199.48|2199.31|2199.31|2199.54|2199.54|2199.31|2199.31|0
1652454780000|2022-05-13 15:13:00|2199.56|2199.56|2199.8|2199.8|2199.8|2199.8|2199.56|2199.56|0
1652454790000|2022-05-13 15:13:10|2199.85|2199.85|2200.03|2200.03|2200.03|2200.03|2199.8|2199.8|0
1652454800000|2022-05-13 15:13:20|2200.19|2200.19|2200.19|2200.19|2200.25|2200.25|2200.19|2200.19|0
1652454810000|2022-05-13 15:13:30|2200.03|2200.03|2200.03|2200.03|2200.03|2200.03|2200.03|2200.03|0
1652454830000|2022-05-13 15:13:50|2200.1|2200.1|2199.97|2199.97|2200.1|2200.1|2199.97|2199.97|0
1652454840000|2022-05-13 15:14:00|2199.93|2199.93|2199.82|2199.82|2199.93|2199.93|2199.82|2199.82|0
1652454850000|2022-05-13 15:14:10|2199.78|2199.78|2200.08|2200.08|2200.08|2200.08|2199.78|2199.78|0
1652454860000|2022-05-13 15:14:20|2200.11|2200.11|2200.41|2200.41|2200.41|2200.41|2200.11|2200.11|0
1652454870000|2022-05-13 15:14:30|2200.47|2200.47|2200.67|2200.67|2200.67|2200.67|2200.47|2200.47|0
1652454880000|2022-05-13 15:14:40|2200.59|2200.59|2200.59|2200.59|2200.59|2200.59|2200.59|2200.59|0
1652454890000|2022-05-13 15:14:50|2200.64|2200.64|2200.71|2200.71|2200.71|2200.71|2200.64|2200.64|0
1652454900000|2022-05-13 15:15:00|2200.67|2200.67|2200.34|2200.34|2200.7|2200.7|2200.34|2200.34|0
1652454910000|2022-05-13 15:15:10|2200.29|2200.29|2199.96|2199.96|2200.29|2200.29|2199.96|2199.96|0
1652454920000|2022-05-13 15:15:20|2199.92|2199.92|2200|2200|2200.04|2200.04|2199.92|2199.92|0
1652454930000|2022-05-13 15:15:30|2200.07|2200.07|2199.86|2199.86|2200.07|2200.07|2199.83|2199.83|0
1652454940000|2022-05-13 15:15:40|2199.83|2199.83|2200.13|2200.13|2200.13|2200.13|2199.83|2199.83|0
1652454950000|2022-05-13 15:15:50|2200.06|2200.06|2200.13|2200.13|2200.13|2200.13|2200.06|2200.06|0
1652454960000|2022-05-13 15:16:00|2200.05|2200.05|2200.05|2200.05|2200.05|2200.05|2200.05|2200.05|0
1652454970000|2022-05-13 15:16:10|2200.12|2200.12|2199.89|2199.89|2200.12|2200.12|2199.89|2199.89|0
1652454980000|2022-05-13 15:16:20|2199.67|2199.67|2199.74|2199.74|2199.74|2199.74|2199.67|2199.67|0
1652454990000|2022-05-13 15:16:30|2199.7|2199.7|2199.58|2199.58|2199.7|2199.7|2199.58|2199.58|0
1652455000000|2022-05-13 15:16:40|2199.51|2199.51|2199.51|2199.51|2199.51|2199.51|2199.51|2199.51|0
1652455010000|2022-05-13 15:16:50|2199.58|2199.58|2199.66|2199.66|2199.66|2199.66|2199.58|2199.58|0
1652455030000|2022-05-13 15:17:10|2199.58|2199.58|2199.61|2199.61|2199.61|2199.61|2199.58|2199.58|0
1652455040000|2022-05-13 15:17:20|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|0
1652455050000|2022-05-13 15:17:30|2199.45|2199.45|2199.78|2199.78|2199.78|2199.78|2199.45|2199.45|0
1652455070000|2022-05-13 15:17:50|2199.7|2199.7|2199.7|2199.7|2199.7|2199.7|2199.7|2199.7|0
1652455080000|2022-05-13 15:18:00|2199.6|2199.6|2199.6|2199.6|2199.6|2199.6|2199.6|2199.6|0
1652455090000|2022-05-13 15:18:10|2199.53|2199.53|2199.49|2199.49|2199.53|2199.53|2199.49|2199.49|0
1652455100000|2022-05-13 15:18:20|2199.57|2199.57|2199.57|2199.57|2199.57|2199.57|2199.57|2199.57|0
1652455110000|2022-05-13 15:18:30|2199.41|2199.41|2199.35|2199.35|2199.41|2199.41|2199.35|2199.35|0
1652455120000|2022-05-13 15:18:40|2199.29|2199.29|2199.41|2199.41|2199.41|2199.41|2199.29|2199.29|0
1652455130000|2022-05-13 15:18:50|2199.57|2199.57|2199.79|2199.79|2199.79|2199.79|2199.57|2199.57|0
1652455140000|2022-05-13 15:19:00|2199.9|2199.9|2199.98|2199.98|2199.98|2199.98|2199.9|2199.9|0
1652455150000|2022-05-13 15:19:10|2200.02|2200.02|2200.08|2200.08|2200.08|2200.08|2200.02|2200.02|0
1652455160000|2022-05-13 15:19:20|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|0
1652455170000|2022-05-13 15:19:30|2200.21|2200.21|2200.23|2200.23|2200.33|2200.33|2200.21|2200.21|0
1652455180000|2022-05-13 15:19:40|2200.12|2200.12|2200.29|2200.29|2200.29|2200.29|2200.12|2200.12|0
1652455190000|2022-05-13 15:19:50|2200.45|2200.45|2200.66|2200.66|2200.76|2200.76|2200.45|2200.45|0
1652455200000|2022-05-13 15:20:00|2201.05|2201.05|2201.24|2201.24|2201.28|2201.28|2201.05|2201.05|0
1652455210000|2022-05-13 15:20:10|2201.18|2201.18|2201.41|2201.41|2201.45|2201.45|2201.18|2201.18|0
1652455220000|2022-05-13 15:20:20|2201.49|2201.49|2201.75|2201.75|2201.97|2201.97|2201.49|2201.49|0
1652455230000|2022-05-13 15:20:30|2201.59|2201.59|2201.47|2201.47|2201.82|2201.82|2201.47|2201.47|0
1652455240000|2022-05-13 15:20:40|2201.53|2201.53|2201.62|2201.62|2201.69|2201.69|2201.53|2201.53|0
1652455250000|2022-05-13 15:20:50|2201.49|2201.49|2201.45|2201.45|2201.49|2201.49|2201.45|2201.45|0
1652455260000|2022-05-13 15:21:00|2201.32|2201.32|2201.04|2201.04|2201.32|2201.32|2201.04|2201.04|0
1652455270000|2022-05-13 15:21:10|2200.96|2200.96|2200.96|2200.96|2200.96|2200.96|2200.96|2200.96|0
1652455280000|2022-05-13 15:21:20|2201.02|2201.02|2201.15|2201.15|2201.15|2201.15|2201.02|2201.02|0
1652455290000|2022-05-13 15:21:30|2200.89|2200.89|2200.89|2200.89|2201.05|2201.05|2200.89|2200.89|0
1652455300000|2022-05-13 15:21:40|2200.82|2200.82|2200.77|2200.77|2200.85|2200.85|2200.77|2200.77|0
1652455310000|2022-05-13 15:21:50|2200.84|2200.84|2200.92|2200.92|2200.92|2200.92|2200.84|2200.84|0
1652455320000|2022-05-13 15:22:00|2201.08|2201.08|2201.08|2201.08|2201.08|2201.08|2201.08|2201.08|0
1652455330000|2022-05-13 15:22:10|2201.21|2201.21|2201.21|2201.21|2201.21|2201.21|2201.21|2201.21|0
1652455340000|2022-05-13 15:22:20|2201.08|2201.08|2201.08|2201.08|2201.08|2201.08|2201.08|2201.08|0
1652455350000|2022-05-13 15:22:30|2201.15|2201.15|2201.03|2201.03|2201.23|2201.23|2200.91|2200.91|0
1652455360000|2022-05-13 15:22:40|2201.07|2201.07|2201.3|2201.3|2201.3|2201.3|2201.07|2201.07|0
1652455370000|2022-05-13 15:22:50|2201.36|2201.36|2201.36|2201.36|2201.36|2201.36|2201.36|2201.36|0
1652455380000|2022-05-13 15:23:00|2201.43|2201.43|2201.34|2201.34|2201.49|2201.49|2201.34|2201.34|0
1652455390000|2022-05-13 15:23:10|2201.3|2201.3|2200.94|2200.94|2201.3|2201.3|2200.9|2200.9|0
1652455400000|2022-05-13 15:23:20|2200.9|2200.9|2201.12|2201.12|2201.12|2201.12|2200.9|2200.9|0
1652455410000|2022-05-13 15:23:30|2201.06|2201.06|2200.97|2200.97|2201.06|2201.06|2200.97|2200.97|0
1652455420000|2022-05-13 15:23:40|2200.91|2200.91|2201.22|2201.22|2201.22|2201.22|2200.91|2200.91|0
1652455430000|2022-05-13 15:23:50|2201.25|2201.25|2201.43|2201.43|2201.46|2201.46|2201.25|2201.25|0
1652455440000|2022-05-13 15:24:00|2201.35|2201.35|2201.42|2201.42|2201.48|2201.48|2201.35|2201.35|0
1652455450000|2022-05-13 15:24:10|2201.48|2201.48|2201.72|2201.72|2201.72|2201.72|2201.48|2201.48|0
1652455460000|2022-05-13 15:24:20|2202.04|2202.04|2201.91|2201.91|2202.04|2202.04|2201.91|2201.91|0
1652455480000|2022-05-13 15:24:40|2202.07|2202.07|2202.07|2202.07|2202.07|2202.07|2202.07|2202.07|0
1652455490000|2022-05-13 15:24:50|2202.36|2202.36|2202.78|2202.78|2202.78|2202.78|2202.36|2202.36|0
1652455500000|2022-05-13 15:25:00|2202.71|2202.71|2202.61|2202.61|2202.71|2202.71|2202.61|2202.61|0
1652455510000|2022-05-13 15:25:10|2202.53|2202.53|2202.2|2202.2|2202.53|2202.53|2202.2|2202.2|0
1652455520000|2022-05-13 15:25:20|2202.33|2202.33|2202.73|2202.73|2202.73|2202.73|2202.2|2202.2|0
1652455530000|2022-05-13 15:25:30|2202.8|2202.8|2203.36|2203.36|2203.41|2203.41|2202.8|2202.8|0
1652455540000|2022-05-13 15:25:40|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.27|2203.27|0
1652455550000|2022-05-13 15:25:50|2203.82|2203.82|2203.77|2203.77|2203.97|2203.97|2203.72|2203.72|0
1652455560000|2022-05-13 15:26:00|2203.71|2203.71|2203.71|2203.71|2203.71|2203.71|2203.71|2203.71|0
1652455570000|2022-05-13 15:26:10|2203.74|2203.74|2203.78|2203.78|2203.78|2203.78|2203.71|2203.71|0
1652455580000|2022-05-13 15:26:20|2203.72|2203.72|2203.71|2203.71|2203.78|2203.78|2203.71|2203.71|0
1652455590000|2022-05-13 15:26:30|2203.78|2203.78|2203.59|2203.59|2203.78|2203.78|2203.59|2203.59|0
1652455600000|2022-05-13 15:26:40|2203.53|2203.53|2203.71|2203.71|2203.71|2203.71|2203.53|2203.53|0
1652455610000|2022-05-13 15:26:50|2203.83|2203.83|2204.05|2204.05|2204.05|2204.05|2203.79|2203.79|0
1652455620000|2022-05-13 15:27:00|2204.01|2204.01|2204.3|2204.3|2204.38|2204.38|2204.01|2204.01|0
1652455630000|2022-05-13 15:27:10|2204.23|2204.23|2204.15|2204.15|2204.23|2204.23|2204.02|2204.02|0
1652455640000|2022-05-13 15:27:20|2204.21|2204.21|2203.95|2203.95|2204.21|2204.21|2203.95|2203.95|0
1652455650000|2022-05-13 15:27:30|2203.82|2203.82|2203.75|2203.75|2203.82|2203.82|2203.75|2203.75|0
1652455660000|2022-05-13 15:27:40|2203.82|2203.82|2203.3|2203.3|2203.82|2203.82|2203.3|2203.3|0
1652455670000|2022-05-13 15:27:50|2203.23|2203.23|2203.23|2203.23|2203.23|2203.23|2203.23|2203.23|0
1652455680000|2022-05-13 15:28:00|2203.39|2203.39|2203.55|2203.55|2203.69|2203.69|2203.39|2203.39|0
1652455690000|2022-05-13 15:28:10|2203.69|2203.69|2203.51|2203.51|2203.69|2203.69|2203.51|2203.51|0
1652455700000|2022-05-13 15:28:20|2203.47|2203.47|2203.58|2203.58|2203.62|2203.62|2203.47|2203.47|0
1652455710000|2022-05-13 15:28:30|2203.65|2203.65|2203.56|2203.56|2203.65|2203.65|2203.45|2203.45|0
1652455720000|2022-05-13 15:28:40|2203.53|2203.53|2203.81|2203.81|2203.81|2203.81|2203.41|2203.41|0
1652455730000|2022-05-13 15:28:50|2203.73|2203.73|2203.61|2203.61|2203.73|2203.73|2203.61|2203.61|0
1652455740000|2022-05-13 15:29:00|2203.49|2203.49|2203.2|2203.2|2203.49|2203.49|2203.2|2203.2|0
1652455750000|2022-05-13 15:29:10|2203.23|2203.23|2203.17|2203.17|2203.23|2203.23|2203.17|2203.17|0
1652455760000|2022-05-13 15:29:20|2202.91|2202.91|2202.79|2202.79|2202.94|2202.94|2202.63|2202.63|0
1652455770000|2022-05-13 15:29:30|2202.66|2202.66|2202.93|2202.93|2202.97|2202.97|2202.66|2202.66|0
1652455780000|2022-05-13 15:29:40|2202.78|2202.78|2202.86|2202.86|2203|2203|2202.64|2202.64|0
1652455790000|2022-05-13 15:29:50|2202.78|2202.78|2204.08|2204.08|2204.08|2204.08|2202.68|2202.68|0
1652685300000|2022-05-16 07:15:00|2179.9|2179.9|2180.71|2180.71|2180.71|2180.71|2179.9|2179.9|0
1652685310000|2022-05-16 07:15:10|2180.4|2180.4|2179.79|2179.79|2180.4|2180.4|2179.45|2179.45|0
1652685320000|2022-05-16 07:15:20|2179.9|2179.9|2179.96|2179.96|2179.96|2179.96|2179.9|2179.9|0
1652685340000|2022-05-16 07:15:40|2180.28|2180.28|2180.39|2180.39|2180.39|2180.39|2180.28|2180.28|0
1652685350000|2022-05-16 07:15:50|2179.75|2179.75|2180.38|2180.38|2180.38|2180.38|2179.75|2179.75|0
1652685360000|2022-05-16 07:16:00|2180.83|2180.83|2181.02|2181.02|2181.1|2181.1|2180.7|2180.7|0
1652685370000|2022-05-16 07:16:10|2181.15|2181.15|2181.22|2181.22|2181.22|2181.22|2181.15|2181.15|0
1652685390000|2022-05-16 07:16:30|2181.06|2181.06|2181.06|2181.06|2181.06|2181.06|2181.06|2181.06|0
1652685400000|2022-05-16 07:16:40|2181.33|2181.33|2181.19|2181.19|2181.33|2181.33|2181.19|2181.19|0
1652685410000|2022-05-16 07:16:50|2181.49|2181.49|2179.81|2179.81|2181.49|2181.49|2179.81|2179.81|0
1652685420000|2022-05-16 07:17:00|2179.97|2179.97|2179.97|2179.97|2179.97|2179.97|2179.97|2179.97|0
1652685430000|2022-05-16 07:17:10|2179.86|2179.86|2178.88|2178.88|2179.86|2179.86|2178.88|2178.88|0
1652685450000|2022-05-16 07:17:30|2178.82|2178.82|2178.82|2178.82|2178.82|2178.82|2178.82|2178.82|0
1652685480000|2022-05-16 07:18:00|2178.67|2178.67|2178.56|2178.56|2178.67|2178.67|2178.56|2178.56|0
1652685490000|2022-05-16 07:18:10|2178.72|2178.72|2177.69|2177.69|2178.72|2178.72|2177.69|2177.69|0
1652685500000|2022-05-16 07:18:20|2177.38|2177.38|2178.14|2178.14|2178.14|2178.14|2177.38|2177.38|0
1652685510000|2022-05-16 07:18:30|2178.17|2178.17|2178.43|2178.43|2178.49|2178.49|2178.17|2178.17|0
1652685520000|2022-05-16 07:18:40|2177.97|2177.97|2177.51|2177.51|2177.97|2177.97|2177.51|2177.51|0
1652685530000|2022-05-16 07:18:50|2177.35|2177.35|2176.94|2176.94|2177.35|2177.35|2176.87|2176.87|0
1652685540000|2022-05-16 07:19:00|2176.88|2176.88|2176.43|2176.43|2176.96|2176.96|2176.43|2176.43|0
1652685550000|2022-05-16 07:19:10|2176.57|2176.57|2176.99|2176.99|2176.99|2176.99|2176.57|2176.57|0
1652685560000|2022-05-16 07:19:20|2177.13|2177.13|2177.13|2177.13|2177.13|2177.13|2177.13|2177.13|0
1652685570000|2022-05-16 07:19:30|2177.29|2177.29|2177.29|2177.29|2177.29|2177.29|2177.29|2177.29|0
1652685580000|2022-05-16 07:19:40|2177.44|2177.44|2177.16|2177.16|2177.44|2177.44|2177.16|2177.16|0
1652685590000|2022-05-16 07:19:50|2177.32|2177.32|2176.55|2176.55|2177.57|2177.57|2176.55|2176.55|0
1652685600000|2022-05-16 07:20:00|2176.06|2176.06|2176.06|2176.06|2176.06|2176.06|2176.06|2176.06|0
1652685610000|2022-05-16 07:20:10|2175.9|2175.9|2175.55|2175.55|2175.9|2175.9|2175.51|2175.51|0
1652685620000|2022-05-16 07:20:20|2175.16|2175.16|2175.16|2175.16|2175.16|2175.16|2175.16|2175.16|0
1652685630000|2022-05-16 07:20:30|2175|2175|2174.19|2174.19|2175|2175|2174.19|2174.19|0
1652685640000|2022-05-16 07:20:40|2174.67|2174.67|2174.06|2174.06|2174.67|2174.67|2174.06|2174.06|0
1652685650000|2022-05-16 07:20:50|2173.35|2173.35|2173.11|2173.11|2173.35|2173.35|2172.98|2172.98|0
1652685660000|2022-05-16 07:21:00|2173.27|2173.27|2173.27|2173.27|2173.27|2173.27|2173.27|2173.27|0
1652685670000|2022-05-16 07:21:10|2172.98|2172.98|2173|2173|2173|2173|2172.94|2172.94|0
1652685680000|2022-05-16 07:21:20|2173.32|2173.32|2173.96|2173.96|2174.01|2174.01|2173.25|2173.25|0
1652685700000|2022-05-16 07:21:40|2173.92|2173.92|2173.92|2173.92|2173.92|2173.92|2173.92|2173.92|0
1652685710000|2022-05-16 07:21:50|2173.6|2173.6|2173|2173|2173.6|2173.6|2173|2173|0
1652685720000|2022-05-16 07:22:00|2172.84|2172.84|2172.84|2172.84|2172.84|2172.84|2172.84|2172.84|0
1652685730000|2022-05-16 07:22:10|2172.97|2172.97|2173.77|2173.77|2173.77|2173.77|2172.66|2172.66|0
1652685740000|2022-05-16 07:22:20|2173.94|2173.94|2173.94|2173.94|2173.94|2173.94|2173.94|2173.94|0
1652685750000|2022-05-16 07:22:30|2173.82|2173.82|2173.82|2173.82|2173.82|2173.82|2173.82|2173.82|0
1652685770000|2022-05-16 07:22:50|2173.64|2173.64|2173.45|2173.45|2173.64|2173.64|2173.45|2173.45|0
1652685780000|2022-05-16 07:23:00|2172.99|2172.99|2172.66|2172.66|2172.99|2172.99|2172.63|2172.63|0
1652685790000|2022-05-16 07:23:10|2172.57|2172.57|2172.57|2172.57|2172.57|2172.57|2172.57|2172.57|0
1652685800000|2022-05-16 07:23:20|2172.72|2172.72|2172.86|2172.86|2172.86|2172.86|2172.72|2172.72|0
1652685810000|2022-05-16 07:23:30|2173.17|2173.17|2173.17|2173.17|2173.17|2173.17|2173.17|2173.17|0
1652685820000|2022-05-16 07:23:40|2173.43|2173.43|2173.59|2173.59|2173.67|2173.67|2173.43|2173.43|0
1652685830000|2022-05-16 07:23:50|2173.76|2173.76|2173.92|2173.92|2173.92|2173.92|2173.76|2173.76|0
1652685870000|2022-05-16 07:24:30|2173.89|2173.89|2173.89|2173.89|2173.89|2173.89|2173.89|2173.89|0
1652685890000|2022-05-16 07:24:50|2174.05|2174.05|2174.05|2174.05|2174.05|2174.05|2174.05|2174.05|0
1652685900000|2022-05-16 07:25:00|2174.11|2174.11|2174.16|2174.16|2174.16|2174.16|2174.11|2174.11|0
1652685920000|2022-05-16 07:25:20|2174.47|2174.47|2174.95|2174.95|2175.02|2175.02|2174.47|2174.47|0
1652685930000|2022-05-16 07:25:30|2175.1|2175.1|2175.2|2175.2|2175.2|2175.2|2175.1|2175.1|0
1652685950000|2022-05-16 07:25:50|2175.93|2175.93|2176.06|2176.06|2176.06|2176.06|2175.8|2175.8|0
1652685960000|2022-05-16 07:26:00|2176.29|2176.29|2176.52|2176.52|2176.52|2176.52|2176.29|2176.29|0
1652685970000|2022-05-16 07:26:10|2176.66|2176.66|2176.66|2176.66|2176.66|2176.66|2176.66|2176.66|0
1652685980000|2022-05-16 07:26:20|2177.52|2177.52|2178.01|2178.01|2178.15|2178.15|2177.52|2177.52|0
1652685990000|2022-05-16 07:26:30|2178.07|2178.07|2178.6|2178.6|2178.6|2178.6|2178.07|2178.07|0
1652686000000|2022-05-16 07:26:40|2178.49|2178.49|2179.03|2179.03|2179.03|2179.03|2178.49|2178.49|0
1652686010000|2022-05-16 07:26:50|2179.22|2179.22|2179.46|2179.46|2179.46|2179.46|2179.22|2179.22|0
1652686020000|2022-05-16 07:27:00|2179.34|2179.34|2179.82|2179.82|2179.82|2179.82|2179.34|2179.34|0
1652686030000|2022-05-16 07:27:10|2179.92|2179.92|2180.39|2180.39|2180.52|2180.52|2179.92|2179.92|0
1652686040000|2022-05-16 07:27:20|2180.27|2180.27|2180.06|2180.06|2180.27|2180.27|2180.06|2180.06|0
1652686050000|2022-05-16 07:27:30|2179.9|2179.9|2179.67|2179.67|2179.9|2179.9|2179.59|2179.59|0
1652686060000|2022-05-16 07:27:40|2179.54|2179.54|2179.49|2179.49|2179.62|2179.62|2179.49|2179.49|0
1652686070000|2022-05-16 07:27:50|2179.2|2179.2|2179.2|2179.2|2179.2|2179.2|2179.2|2179.2|0
1652686080000|2022-05-16 07:28:00|2179.36|2179.36|2179.36|2179.36|2179.36|2179.36|2179.36|2179.36|0
1652686090000|2022-05-16 07:28:10|2179.29|2179.29|2179.29|2179.29|2179.44|2179.44|2179.29|2179.29|0
1652686100000|2022-05-16 07:28:20|2179.13|2179.13|2179.25|2179.25|2179.25|2179.25|2179.13|2179.13|0
1652686110000|2022-05-16 07:28:30|2179.22|2179.22|2179.36|2179.36|2179.36|2179.36|2178.94|2178.94|0
1652686120000|2022-05-16 07:28:40|2179.54|2179.54|2179.23|2179.23|2179.54|2179.54|2179.23|2179.23|0
1652686130000|2022-05-16 07:28:50|2179.2|2179.2|2179.06|2179.06|2179.2|2179.2|2179.06|2179.06|0
1652686140000|2022-05-16 07:29:00|2179.3|2179.3|2179.06|2179.06|2179.3|2179.3|2179.06|2179.06|0
1652686150000|2022-05-16 07:29:10|2179.12|2179.12|2178.96|2178.96|2179.12|2179.12|2178.96|2178.96|0
1652686160000|2022-05-16 07:29:20|2179.03|2179.03|2179.03|2179.03|2179.03|2179.03|2179.03|2179.03|0
1652686170000|2022-05-16 07:29:30|2179.16|2179.16|2179|2179|2179.16|2179.16|2179|2179|0
1652686180000|2022-05-16 07:29:40|2178.88|2178.88|2178.88|2178.88|2178.88|2178.88|2178.88|2178.88|0
1652686190000|2022-05-16 07:29:50|2178.8|2178.8|2179.05|2179.05|2179.05|2179.05|2178.8|2178.8|0
1652686200000|2022-05-16 07:30:00|2178.99|2178.99|2178.41|2178.41|2178.99|2178.99|2178.41|2178.41|0
1652686210000|2022-05-16 07:30:10|2178.25|2178.25|2178.09|2178.09|2178.25|2178.25|2178.09|2178.09|0
1652686250000|2022-05-16 07:30:50|2177.88|2177.88|2177.88|2177.88|2177.88|2177.88|2177.88|2177.88|0
1652686260000|2022-05-16 07:31:00|2177.72|2177.72|2177.88|2177.88|2178.04|2178.04|2177.72|2177.72|0
1652686270000|2022-05-16 07:31:10|2178|2178|2178|2178|2178|2178|2178|2178|0
1652686280000|2022-05-16 07:31:20|2177.93|2177.93|2178.22|2178.22|2178.22|2178.22|2177.93|2177.93|0
1652686290000|2022-05-16 07:31:30|2177.96|2177.96|2178.03|2178.03|2178.03|2178.03|2177.96|2177.96|0
1652686300000|2022-05-16 07:31:40|2178.19|2178.19|2178.08|2178.08|2178.19|2178.19|2178.08|2178.08|0
1652686310000|2022-05-16 07:31:50|2177.92|2177.92|2177.92|2177.92|2177.92|2177.92|2177.92|2177.92|0
1652686320000|2022-05-16 07:32:00|2177.86|2177.86|2177.86|2177.86|2177.86|2177.86|2177.86|2177.86|0
1652686330000|2022-05-16 07:32:10|2177.54|2177.54|2177.23|2177.23|2177.54|2177.54|2177.23|2177.23|0
1652686340000|2022-05-16 07:32:20|2176.97|2176.97|2177.03|2177.03|2177.1|2177.1|2176.97|2176.97|0
1652686350000|2022-05-16 07:32:30|2176.97|2176.97|2176.97|2176.97|2176.97|2176.97|2176.97|2176.97|0
1652686360000|2022-05-16 07:32:40|2177.44|2177.44|2177.44|2177.44|2177.44|2177.44|2177.32|2177.32|0
1652686370000|2022-05-16 07:32:50|2177.76|2177.76|2177.91|2177.91|2177.91|2177.91|2177.72|2177.72|0
1652686380000|2022-05-16 07:33:00|2177.97|2177.97|2177.74|2177.74|2177.97|2177.97|2177.74|2177.74|0
1652686390000|2022-05-16 07:33:10|2177.81|2177.81|2177.81|2177.81|2177.81|2177.81|2177.81|2177.81|0
1652686400000|2022-05-16 07:33:20|2177.72|2177.72|2177.72|2177.72|2177.97|2177.97|2177.72|2177.72|0
1652686410000|2022-05-16 07:33:30|2177.87|2177.87|2178.13|2178.13|2178.13|2178.13|2177.87|2177.87|0
1652686430000|2022-05-16 07:33:50|2178.6|2178.6|2178.6|2178.6|2178.6|2178.6|2178.6|2178.6|0
1652686450000|2022-05-16 07:34:10|2179.08|2179.08|2179.58|2179.58|2179.58|2179.58|2179.08|2179.08|0
1652686460000|2022-05-16 07:34:20|2179.66|2179.66|2179.66|2179.66|2179.66|2179.66|2179.66|2179.66|0
1652686470000|2022-05-16 07:34:30|2179.58|2179.58|2179.35|2179.35|2179.58|2179.58|2179.35|2179.35|0
1652686480000|2022-05-16 07:34:40|2179.12|2179.12|2179.12|2179.12|2179.12|2179.12|2179.12|2179.12|0
1652686490000|2022-05-16 07:34:50|2178.96|2178.96|2178.96|2178.96|2178.96|2178.96|2178.96|2178.96|0
1652686510000|2022-05-16 07:35:10|2178.88|2178.88|2178.95|2178.95|2178.95|2178.95|2178.88|2178.88|0
1652686520000|2022-05-16 07:35:20|2179.27|2179.27|2179.27|2179.27|2179.27|2179.27|2179.27|2179.27|0
1652686530000|2022-05-16 07:35:30|2179.14|2179.14|2179.26|2179.26|2179.26|2179.26|2178.85|2178.85|0
1652686540000|2022-05-16 07:35:40|2179.18|2179.18|2180.56|2180.56|2180.56|2180.56|2179.18|2179.18|0
1652686550000|2022-05-16 07:35:50|2180.52|2180.52|2180.64|2180.64|2180.8|2180.8|2180.52|2180.52|0
1652686570000|2022-05-16 07:36:10|2180.48|2180.48|2180.17|2180.17|2180.48|2180.48|2180.17|2180.17|0
1652686580000|2022-05-16 07:36:20|2180.33|2180.33|2180.33|2180.33|2180.33|2180.33|2180.33|2180.33|0
1652686590000|2022-05-16 07:36:30|2180.16|2180.16|2180.15|2180.15|2180.16|2180.16|2180|2180|0
1652686620000|2022-05-16 07:37:00|2179.99|2179.99|2179.72|2179.72|2179.99|2179.99|2179.72|2179.72|0
1652686630000|2022-05-16 07:37:10|2179.8|2179.8|2179.95|2179.95|2179.95|2179.95|2179.8|2179.8|0
1652686640000|2022-05-16 07:37:20|2180.07|2180.07|2180.15|2180.15|2180.15|2180.15|2180.07|2180.07|0
1652686650000|2022-05-16 07:37:30|2180.62|2180.62|2180.81|2180.81|2180.81|2180.81|2180.55|2180.55|0
1652686670000|2022-05-16 07:37:50|2180.88|2180.88|2181.02|2181.02|2181.02|2181.02|2180.88|2180.88|0
1652686680000|2022-05-16 07:38:00|2181.15|2181.15|2181.35|2181.35|2181.47|2181.47|2181.15|2181.15|0
1652686690000|2022-05-16 07:38:10|2181.09|2181.09|2181.22|2181.22|2181.22|2181.22|2181.09|2181.09|0
1652686700000|2022-05-16 07:38:20|2181.16|2181.16|2181.16|2181.16|2181.16|2181.16|2181.16|2181.16|0
1652686730000|2022-05-16 07:38:50|2181.22|2181.22|2180.9|2180.9|2181.22|2181.22|2180.9|2180.9|0
1652686750000|2022-05-16 07:39:10|2181.05|2181.05|2181.05|2181.05|2181.05|2181.05|2181.05|2181.05|0
1652686770000|2022-05-16 07:39:30|2180.92|2180.92|2180.97|2180.97|2180.97|2180.97|2180.92|2180.92|0
1652686780000|2022-05-16 07:39:40|2180.5|2180.5|2180.5|2180.5|2180.5|2180.5|2180.5|2180.5|0
1652686790000|2022-05-16 07:39:50|2180.54|2180.54|2180.26|2180.26|2180.54|2180.54|2180.26|2180.26|0
1652686800000|2022-05-16 07:40:00|2180.74|2180.74|2180.58|2180.58|2180.74|2180.74|2180.58|2180.58|0
1652686830000|2022-05-16 07:40:30|2180.42|2180.42|2180.42|2180.42|2180.42|2180.42|2180.42|2180.42|0
1652686870000|2022-05-16 07:41:10|2180.5|2180.5|2180.58|2180.58|2180.58|2180.58|2180.5|2180.5|0
1652686880000|2022-05-16 07:41:20|2181.01|2181.01|2181.27|2181.27|2181.58|2181.58|2180.95|2180.95|0
1652686890000|2022-05-16 07:41:30|2181.58|2181.58|2181.7|2181.7|2181.7|2181.7|2181.58|2181.58|0
1652686900000|2022-05-16 07:41:40|2181.88|2181.88|2181.88|2181.88|2181.88|2181.88|2181.88|2181.88|0
1652686920000|2022-05-16 07:42:00|2181.56|2181.56|2182.19|2182.19|2182.19|2182.19|2181.56|2181.56|0
1652686930000|2022-05-16 07:42:10|2181.87|2181.87|2181.87|2181.87|2181.87|2181.87|2181.87|2181.87|0
1652686940000|2022-05-16 07:42:20|2182.35|2182.35|2182.67|2182.67|2182.67|2182.67|2182.35|2182.35|0
1652686970000|2022-05-16 07:42:50|2182.81|2182.81|2183.13|2183.13|2183.13|2183.13|2182.81|2182.81|0
1652686980000|2022-05-16 07:43:00|2183.51|2183.51|2183.64|2183.64|2183.64|2183.64|2183.51|2183.51|0
1652686990000|2022-05-16 07:43:10|2183.8|2183.8|2183.8|2183.8|2183.8|2183.8|2183.8|2183.8|0
1652687010000|2022-05-16 07:43:30|2184.06|2184.06|2184.41|2184.41|2184.41|2184.41|2184.06|2184.06|0
1652687030000|2022-05-16 07:43:50|2184.18|2184.18|2184.35|2184.35|2184.39|2184.39|2184.18|2184.18|0
1652687040000|2022-05-16 07:44:00|2184.32|2184.32|2184.32|2184.32|2184.32|2184.32|2184.32|2184.32|0
1652687050000|2022-05-16 07:44:10|2184.28|2184.28|2184.24|2184.24|2184.36|2184.36|2184.24|2184.24|0
1652687060000|2022-05-16 07:44:20|2184.07|2184.07|2184.14|2184.14|2184.14|2184.14|2184.07|2184.07|0
1652687080000|2022-05-16 07:44:40|2184.08|2184.08|2184.24|2184.24|2184.24|2184.24|2184.08|2184.08|0
1652687100000|2022-05-16 07:45:00|2184.38|2184.38|2184.45|2184.45|2184.45|2184.45|2184.38|2184.38|0
1652687110000|2022-05-16 07:45:10|2184.13|2184.13|2184.35|2184.35|2184.35|2184.35|2184.13|2184.13|0
1652687120000|2022-05-16 07:45:20|2184.51|2184.51|2184.51|2184.51|2184.51|2184.51|2184.51|2184.51|0
1652687140000|2022-05-16 07:45:40|2184.43|2184.43|2183.96|2183.96|2184.43|2184.43|2183.96|2183.96|0
1652687150000|2022-05-16 07:45:50|2183.88|2183.88|2183.88|2183.88|2183.88|2183.88|2183.88|2183.88|0
1652687160000|2022-05-16 07:46:00|2183.53|2183.53|2182.89|2182.89|2183.53|2183.53|2182.89|2182.89|0
1652687210000|2022-05-16 07:46:50|2182.99|2182.99|2182.99|2182.99|2182.99|2182.99|2182.99|2182.99|0
1652687220000|2022-05-16 07:47:00|2183.15|2183.15|2183.37|2183.37|2183.37|2183.37|2183.15|2183.15|0
1652687230000|2022-05-16 07:47:10|2182.47|2182.47|2182.36|2182.36|2182.47|2182.47|2182.36|2182.36|0
1652687240000|2022-05-16 07:47:20|2182.32|2182.32|2182.73|2182.73|2182.8|2182.8|2182.32|2182.32|0
1652687250000|2022-05-16 07:47:30|2183.05|2183.05|2183.05|2183.05|2183.05|2183.05|2183.05|2183.05|0
1652687260000|2022-05-16 07:47:40|2183.12|2183.12|2183.69|2183.69|2183.69|2183.69|2183.12|2183.12|0
1652687270000|2022-05-16 07:47:50|2183.62|2183.62|2183.62|2183.62|2183.62|2183.62|2183.62|2183.62|0
1652687280000|2022-05-16 07:48:00|2183.85|2183.85|2183.69|2183.69|2183.85|2183.85|2183.69|2183.69|0
1652687290000|2022-05-16 07:48:10|2183.77|2183.77|2183.62|2183.62|2183.85|2183.85|2183.62|2183.62|0
1652687300000|2022-05-16 07:48:20|2183.54|2183.54|2183.54|2183.54|2183.54|2183.54|2183.54|2183.54|0
1652687320000|2022-05-16 07:48:40|2183.38|2183.38|2183.38|2183.38|2183.38|2183.38|2183.38|2183.38|0
1652687330000|2022-05-16 07:48:50|2183.52|2183.52|2183.26|2183.26|2183.52|2183.52|2183.14|2183.14|0
1652687350000|2022-05-16 07:49:10|2182.95|2182.95|2183.26|2183.26|2183.26|2183.26|2182.95|2182.95|0
1652687370000|2022-05-16 07:49:30|2183.42|2183.42|2183.9|2183.9|2183.9|2183.9|2183.42|2183.42|0
1652687380000|2022-05-16 07:49:40|2184.05|2184.05|2184.13|2184.13|2184.13|2184.13|2184.05|2184.05|0
1652687390000|2022-05-16 07:49:50|2184.33|2184.33|2184.47|2184.47|2184.47|2184.47|2184.33|2184.33|0
1652687400000|2022-05-16 07:50:00|2184.31|2184.31|2184.42|2184.42|2184.42|2184.42|2184.27|2184.27|0
1652687420000|2022-05-16 07:50:20|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|0
1652687430000|2022-05-16 07:50:30|2185.09|2185.09|2185.09|2185.09|2185.09|2185.09|2185.09|2185.09|0
1652687460000|2022-05-16 07:51:00|2185.25|2185.25|2185.09|2185.09|2185.25|2185.25|2185.09|2185.09|0
1652687470000|2022-05-16 07:51:10|2184.96|2184.96|2185.03|2185.03|2185.03|2185.03|2184.96|2184.96|0
1652687480000|2022-05-16 07:51:20|2185.1|2185.1|2184.87|2184.87|2185.1|2185.1|2184.87|2184.87|0
1652687490000|2022-05-16 07:51:30|2184.56|2184.56|2184.56|2184.56|2184.56|2184.56|2184.56|2184.56|0
1652687500000|2022-05-16 07:51:40|2185.23|2185.23|2185.23|2185.23|2185.23|2185.23|2185.23|2185.23|0
1652687510000|2022-05-16 07:51:50|2184.92|2184.92|2184.92|2184.92|2184.92|2184.92|2184.92|2184.92|0
1652687520000|2022-05-16 07:52:00|2184.85|2184.85|2184.85|2184.85|2184.85|2184.85|2184.85|2184.85|0
1652687530000|2022-05-16 07:52:10|2184.7|2184.7|2184.33|2184.33|2184.7|2184.7|2184.25|2184.25|0
1652687560000|2022-05-16 07:52:40|2184.48|2184.48|2184.36|2184.36|2184.48|2184.48|2184.36|2184.36|0
1652687590000|2022-05-16 07:53:10|2184.28|2184.28|2183.96|2183.96|2184.28|2184.28|2183.96|2183.96|0
1652687620000|2022-05-16 07:53:40|2183.88|2183.88|2183.88|2183.88|2183.88|2183.88|2183.88|2183.88|0
1652687630000|2022-05-16 07:53:50|2184.82|2184.82|2184.82|2184.82|2184.82|2184.82|2184.82|2184.82|0
1652687640000|2022-05-16 07:54:00|2184.56|2184.56|2184.15|2184.15|2184.56|2184.56|2184.15|2184.15|0
1652687650000|2022-05-16 07:54:10|2184.2|2184.2|2184.11|2184.11|2184.28|2184.28|2183.98|2183.98|0
1652687660000|2022-05-16 07:54:20|2184.14|2184.14|2184.14|2184.14|2184.14|2184.14|2184.14|2184.14|0
1652687670000|2022-05-16 07:54:30|2183.51|2183.51|2183.31|2183.31|2183.51|2183.51|2183.31|2183.31|0
1652687680000|2022-05-16 07:54:40|2183.62|2183.62|2184.16|2184.16|2184.16|2184.16|2183.62|2183.62|0
1652687690000|2022-05-16 07:54:50|2184.28|2184.28|2184.32|2184.32|2184.32|2184.32|2184.16|2184.16|0
1652687700000|2022-05-16 07:55:00|2184.14|2184.14|2184.14|2184.14|2184.14|2184.14|2184.14|2184.14|0
1652687710000|2022-05-16 07:55:10|2184.07|2184.07|2184.07|2184.07|2184.07|2184.07|2184.07|2184.07|0
1652687720000|2022-05-16 07:55:20|2183.92|2183.92|2183.92|2183.92|2183.92|2183.92|2183.92|2183.92|0
1652687730000|2022-05-16 07:55:30|2183.6|2183.6|2183.22|2183.22|2183.6|2183.6|2183.22|2183.22|0
1652687740000|2022-05-16 07:55:40|2183.29|2183.29|2183.29|2183.29|2183.29|2183.29|2183.29|2183.29|0
1652687770000|2022-05-16 07:56:10|2183.16|2183.16|2183.03|2183.03|2183.16|2183.16|2183.03|2183.03|0
1652687780000|2022-05-16 07:56:20|2183.35|2183.35|2183.22|2183.22|2183.35|2183.35|2183.22|2183.22|0
1652687810000|2022-05-16 07:56:50|2183.07|2183.07|2183.07|2183.07|2183.07|2183.07|2183.07|2183.07|0
1652687820000|2022-05-16 07:57:00|2182.91|2182.91|2182.68|2182.68|2182.91|2182.91|2182.52|2182.52|0
1652687840000|2022-05-16 07:57:20|2182.64|2182.64|2182.31|2182.31|2182.64|2182.64|2182.31|2182.31|0
1652687850000|2022-05-16 07:57:30|2182|2182|2182.28|2182.28|2182.28|2182.28|2182|2182|0
1652687880000|2022-05-16 07:58:00|2182.18|2182.18|2182.18|2182.18|2182.18|2182.18|2182.18|2182.18|0
1652687890000|2022-05-16 07:58:10|2182.32|2182.32|2182.32|2182.32|2182.32|2182.32|2182.32|2182.32|0
1652687910000|2022-05-16 07:58:30|2182.39|2182.39|2182.39|2182.39|2182.39|2182.39|2182.39|2182.39|0
1652687940000|2022-05-16 07:59:00|2182.82|2182.82|2183.05|2183.05|2183.05|2183.05|2182.82|2182.82|0
1652687950000|2022-05-16 07:59:10|2183.18|2183.18|2183.18|2183.18|2183.18|2183.18|2183.18|2183.18|0
1652687970000|2022-05-16 07:59:30|2183.12|2183.12|2182.68|2182.68|2183.12|2183.12|2182.68|2182.68|0
1652687980000|2022-05-16 07:59:40|2182.63|2182.63|2182.63|2182.63|2182.63|2182.63|2182.63|2182.63|0
1652687990000|2022-05-16 07:59:50|2182.57|2182.57|2182.45|2182.45|2182.57|2182.57|2182.45|2182.45|0
1652688010000|2022-05-16 08:00:10|2182.3|2182.3|2181.77|2181.77|2182.3|2182.3|2181.34|2181.34|0
1652688020000|2022-05-16 08:00:20|2181.84|2181.84|2181.43|2181.43|2181.84|2181.84|2181.43|2181.43|0
1652688030000|2022-05-16 08:00:30|2181.35|2181.35|2181.43|2181.43|2181.43|2181.43|2180.94|2180.94|0
1652688040000|2022-05-16 08:00:40|2181.58|2181.58|2181.58|2181.58|2181.58|2181.58|2181.58|2181.58|0
1652688050000|2022-05-16 08:00:50|2181.86|2181.86|2181.79|2181.79|2181.86|2181.86|2181.79|2181.79|0
1652688060000|2022-05-16 08:01:00|2181.71|2181.71|2181.71|2181.71|2181.71|2181.71|2181.71|2181.71|0
1652688070000|2022-05-16 08:01:10|2181.57|2181.57|2181.49|2181.49|2181.57|2181.57|2181.49|2181.49|0
1652688080000|2022-05-16 08:01:20|2181.42|2181.42|2181.47|2181.47|2181.47|2181.47|2181.42|2181.42|0
1652688090000|2022-05-16 08:01:30|2181.63|2181.63|2181.67|2181.67|2181.67|2181.67|2181.63|2181.63|0
1652688100000|2022-05-16 08:01:40|2181.9|2181.9|2182.26|2182.26|2182.26|2182.26|2181.9|2181.9|0
1652688110000|2022-05-16 08:01:50|2182.03|2182.03|2182.09|2182.09|2182.09|2182.09|2182.03|2182.03|0
1652688120000|2022-05-16 08:02:00|2182.16|2182.16|2182.29|2182.29|2182.29|2182.29|2181.9|2181.9|0
1652688130000|2022-05-16 08:02:10|2182.4|2182.4|2182.4|2182.4|2182.4|2182.4|2182.4|2182.4|0
1652688150000|2022-05-16 08:02:30|2182.48|2182.48|2182.56|2182.56|2182.56|2182.56|2182.48|2182.48|0
1652688160000|2022-05-16 08:02:40|2182.63|2182.63|2183.19|2183.19|2183.19|2183.19|2182.63|2182.63|0
1652688170000|2022-05-16 08:02:50|2182.68|2182.68|2182.68|2182.68|2182.68|2182.68|2182.68|2182.68|0
1652688180000|2022-05-16 08:03:00|2182.94|2182.94|2182.94|2182.94|2182.94|2182.94|2182.94|2182.94|0
1652688190000|2022-05-16 08:03:10|2183.01|2183.01|2183.01|2183.01|2183.01|2183.01|2183.01|2183.01|0
1652688200000|2022-05-16 08:03:20|2182.75|2182.75|2182.75|2182.75|2182.75|2182.75|2182.75|2182.75|0
1652688240000|2022-05-16 08:04:00|2182.88|2182.88|2182.88|2182.88|2182.88|2182.88|2182.88|2182.88|0
1652688250000|2022-05-16 08:04:10|2183.06|2183.06|2183.06|2183.06|2183.06|2183.06|2183.06|2183.06|0
1652688270000|2022-05-16 08:04:30|2183.22|2183.22|2182.9|2182.9|2183.22|2183.22|2182.9|2182.9|0
1652688280000|2022-05-16 08:04:40|2182.77|2182.77|2183.03|2183.03|2183.03|2183.03|2182.77|2182.77|0
1652688290000|2022-05-16 08:04:50|2183.11|2183.11|2183.03|2183.03|2183.11|2183.11|2183.03|2183.03|0
1652688300000|2022-05-16 08:05:00|2182.99|2182.99|2183.12|2183.12|2183.12|2183.12|2182.99|2182.99|0
1652688320000|2022-05-16 08:05:20|2182.99|2182.99|2183.22|2183.22|2183.22|2183.22|2182.83|2182.83|0
1652688330000|2022-05-16 08:05:30|2183.35|2183.35|2183.11|2183.11|2183.35|2183.35|2183.11|2183.11|0
1652688350000|2022-05-16 08:05:50|2182.95|2182.95|2182.95|2182.95|2182.95|2182.95|2182.95|2182.95|0
1652688360000|2022-05-16 08:06:00|2183.21|2183.21|2183.23|2183.23|2183.23|2183.23|2183.08|2183.08|0
1652688370000|2022-05-16 08:06:10|2183.16|2183.16|2182.87|2182.87|2183.16|2183.16|2182.87|2182.87|0
1652688390000|2022-05-16 08:06:30|2183.02|2183.02|2183.09|2183.09|2183.16|2183.16|2183.02|2183.02|0
1652688400000|2022-05-16 08:06:40|2183.16|2183.16|2183.16|2183.16|2183.23|2183.23|2183.16|2183.16|0
1652688410000|2022-05-16 08:06:50|2183.03|2183.03|2183.03|2183.03|2183.03|2183.03|2183.03|2183.03|0
1652688420000|2022-05-16 08:07:00|2183|2183|2182.77|2182.77|2183|2183|2182.77|2182.77|0
1652688430000|2022-05-16 08:07:10|2182.71|2182.71|2182.72|2182.72|2182.72|2182.72|2182.53|2182.53|0
1652688440000|2022-05-16 08:07:20|2182.56|2182.56|2182.56|2182.56|2182.56|2182.56|2182.56|2182.56|0
1652688450000|2022-05-16 08:07:30|2182.74|2182.74|2183.04|2183.04|2183.04|2183.04|2182.74|2182.74|0
1652688460000|2022-05-16 08:07:40|2182.95|2182.95|2183.12|2183.12|2183.21|2183.21|2182.95|2182.95|0
1652688490000|2022-05-16 08:08:10|2183.24|2183.24|2183.24|2183.24|2183.24|2183.24|2183.24|2183.24|0
1652688500000|2022-05-16 08:08:20|2183.39|2183.39|2183.61|2183.61|2183.61|2183.61|2183.39|2183.39|0
1652688510000|2022-05-16 08:08:30|2183.48|2183.48|2183.4|2183.4|2183.48|2183.48|2183.4|2183.4|0
1652688520000|2022-05-16 08:08:40|2183.71|2183.71|2183.93|2183.93|2183.93|2183.93|2183.71|2183.71|0
1652688540000|2022-05-16 08:09:00|2184|2184|2184|2184|2184|2184|2184|2184|0
1652688550000|2022-05-16 08:09:10|2183.96|2183.96|2184.09|2184.09|2184.09|2184.09|2183.96|2183.96|0
1652688560000|2022-05-16 08:09:20|2184.17|2184.17|2184.04|2184.04|2184.17|2184.17|2184.04|2184.04|0
1652688590000|2022-05-16 08:09:50|2183.96|2183.96|2183.92|2183.92|2184|2184|2183.92|2183.92|0
1652688600000|2022-05-16 08:10:00|2184|2184|2184.12|2184.12|2184.12|2184.12|2184|2184|0
1652688610000|2022-05-16 08:10:10|2184.28|2184.28|2184.28|2184.28|2184.28|2184.28|2184.2|2184.2|0
1652688620000|2022-05-16 08:10:20|2184.35|2184.35|2184.28|2184.28|2184.35|2184.35|2184.28|2184.28|0
1652688630000|2022-05-16 08:10:30|2184.04|2184.04|2184.01|2184.01|2184.17|2184.17|2183.91|2183.91|0
1652688640000|2022-05-16 08:10:40|2183.98|2183.98|2183.53|2183.53|2183.98|2183.98|2183.53|2183.53|0
1652688650000|2022-05-16 08:10:50|2183.66|2183.66|2183.66|2183.66|2183.66|2183.66|2183.66|2183.66|0
1652688670000|2022-05-16 08:11:10|2183.74|2183.74|2183.66|2183.66|2183.74|2183.74|2183.66|2183.66|0
1652688700000|2022-05-16 08:11:40|2183.72|2183.72|2183.72|2183.72|2183.72|2183.72|2183.72|2183.72|0
1652688710000|2022-05-16 08:11:50|2183.95|2183.95|2183.99|2183.99|2183.99|2183.99|2183.95|2183.95|0
1652688720000|2022-05-16 08:12:00|2184.13|2184.13|2184.85|2184.85|2184.85|2184.85|2184.13|2184.13|0
1652688730000|2022-05-16 08:12:10|2184.97|2184.97|2185.03|2185.03|2185.03|2185.03|2184.97|2184.97|0
1652688740000|2022-05-16 08:12:20|2184.95|2184.95|2185.05|2185.05|2185.05|2185.05|2184.95|2184.95|0
1652688750000|2022-05-16 08:12:30|2184.92|2184.92|2184.92|2184.92|2184.92|2184.92|2184.92|2184.92|0
1652688760000|2022-05-16 08:12:40|2184.86|2184.86|2184.63|2184.63|2184.86|2184.86|2184.57|2184.57|0
1652688770000|2022-05-16 08:12:50|2184.71|2184.71|2184.71|2184.71|2184.71|2184.71|2184.71|2184.71|0
1652688780000|2022-05-16 08:13:00|2184.65|2184.65|2184.59|2184.59|2184.65|2184.65|2184.59|2184.59|0
1652688790000|2022-05-16 08:13:10|2184.75|2184.75|2184.85|2184.85|2184.91|2184.91|2184.75|2184.75|0
1652688820000|2022-05-16 08:13:40|2185.01|2185.01|2185.57|2185.57|2185.57|2185.57|2185.01|2185.01|0
1652688830000|2022-05-16 08:13:50|2185.77|2185.77|2186.13|2186.13|2186.13|2186.13|2185.77|2185.77|0
1652688840000|2022-05-16 08:14:00|2186|2186|2186.25|2186.25|2186.25|2186.25|2186|2186|0
1652688850000|2022-05-16 08:14:10|2186.37|2186.37|2186.6|2186.6|2186.6|2186.6|2186.37|2186.37|0
1652688860000|2022-05-16 08:14:20|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|0
1652688880000|2022-05-16 08:14:40|2186.65|2186.65|2186.85|2186.85|2186.85|2186.85|2186.65|2186.65|0
1652688890000|2022-05-16 08:14:50|2186.99|2186.99|2187.13|2187.13|2187.13|2187.13|2186.99|2186.99|0
1652688900000|2022-05-16 08:15:00|2187.06|2187.06|2187.06|2187.06|2187.06|2187.06|2187.06|2187.06|0
1652688910000|2022-05-16 08:15:10|2187.12|2187.12|2187.12|2187.12|2187.12|2187.12|2187.12|2187.12|0
1652688930000|2022-05-16 08:15:30|2187.38|2187.38|2187.49|2187.49|2187.49|2187.49|2187.38|2187.38|0
1652688940000|2022-05-16 08:15:40|2187.53|2187.53|2187.53|2187.53|2187.53|2187.53|2187.53|2187.53|0
1652688950000|2022-05-16 08:15:50|2187.46|2187.46|2187.46|2187.46|2187.46|2187.46|2187.46|2187.46|0
1652688960000|2022-05-16 08:16:00|2187.6|2187.6|2187.78|2187.78|2187.78|2187.78|2187.6|2187.6|0
1652688970000|2022-05-16 08:16:10|2187.84|2187.84|2187.84|2187.84|2187.84|2187.84|2187.84|2187.84|0
1652688980000|2022-05-16 08:16:20|2187.93|2187.93|2188.03|2188.03|2188.03|2188.03|2187.93|2187.93|0
1652688990000|2022-05-16 08:16:30|2187.9|2187.9|2188.21|2188.21|2188.21|2188.21|2187.9|2187.9|0
1652689000000|2022-05-16 08:16:40|2188.06|2188.06|2187.9|2187.9|2188.06|2188.06|2187.9|2187.9|0
1652689020000|2022-05-16 08:17:00|2188.06|2188.06|2188.06|2188.06|2188.06|2188.06|2188.06|2188.06|0
1652689030000|2022-05-16 08:17:10|2188.09|2188.09|2188.09|2188.09|2188.09|2188.09|2188.09|2188.09|0
1652689040000|2022-05-16 08:17:20|2188.16|2188.16|2188.16|2188.16|2188.16|2188.16|2188.16|2188.16|0
1652689050000|2022-05-16 08:17:30|2188.42|2188.42|2188.29|2188.29|2188.42|2188.42|2188.29|2188.29|0
1652689070000|2022-05-16 08:17:50|2188.47|2188.47|2188.47|2188.47|2188.47|2188.47|2188.47|2188.47|0
1652689080000|2022-05-16 08:18:00|2188.29|2188.29|2188.19|2188.19|2188.29|2188.29|2188.19|2188.19|0
1652689090000|2022-05-16 08:18:10|2188.02|2188.02|2188.02|2188.02|2188.02|2188.02|2188.02|2188.02|0
1652689110000|2022-05-16 08:18:30|2188.15|2188.15|2188.76|2188.76|2188.76|2188.76|2188.15|2188.15|0
1652689120000|2022-05-16 08:18:40|2188.89|2188.89|2188.89|2188.89|2188.89|2188.89|2188.89|2188.89|0
1652689130000|2022-05-16 08:18:50|2188.95|2188.95|2189.53|2189.53|2189.77|2189.77|2188.95|2188.95|0
1652689140000|2022-05-16 08:19:00|2189.48|2189.48|2189.32|2189.32|2189.48|2189.48|2189.32|2189.32|0
1652689150000|2022-05-16 08:19:10|2189.39|2189.39|2189.33|2189.33|2189.39|2189.39|2189.33|2189.33|0
1652689160000|2022-05-16 08:19:20|2189.2|2189.2|2189.15|2189.15|2189.2|2189.2|2189.15|2189.15|0
1652689180000|2022-05-16 08:19:40|2188.91|2188.91|2188.91|2188.91|2188.91|2188.91|2188.91|2188.91|0
1652689190000|2022-05-16 08:19:50|2189.07|2189.07|2189.15|2189.15|2189.23|2189.23|2189.07|2189.07|0
1652689210000|2022-05-16 08:20:10|2189.05|2189.05|2189.13|2189.13|2189.13|2189.13|2189.05|2189.05|0
1652689230000|2022-05-16 08:20:30|2189.05|2189.05|2189.05|2189.05|2189.05|2189.05|2189.05|2189.05|0
1652689240000|2022-05-16 08:20:40|2188.91|2188.91|2188.91|2188.91|2188.91|2188.91|2188.91|2188.91|0
1652689260000|2022-05-16 08:21:00|2188.98|2188.98|2188.82|2188.82|2189.14|2189.14|2188.82|2188.82|0
1652689270000|2022-05-16 08:21:10|2189|2189|2189.06|2189.06|2189.06|2189.06|2189|2189|0
1652689290000|2022-05-16 08:21:30|2189.11|2189.11|2189.53|2189.53|2189.53|2189.53|2189.11|2189.11|0
1652689300000|2022-05-16 08:21:40|2189.6|2189.6|2189.6|2189.6|2189.6|2189.6|2189.6|2189.6|0
1652689310000|2022-05-16 08:21:50|2189.73|2189.73|2189.8|2189.8|2189.8|2189.8|2189.73|2189.73|0
1652689320000|2022-05-16 08:22:00|2189.87|2189.87|2190.76|2190.76|2190.8|2190.8|2189.87|2189.87|0
1652689330000|2022-05-16 08:22:10|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|0
1652689340000|2022-05-16 08:22:20|2191.13|2191.13|2191.96|2191.96|2191.96|2191.96|2191.13|2191.13|0
1652689350000|2022-05-16 08:22:30|2192.19|2192.19|2192.1|2192.1|2192.26|2192.26|2192.05|2192.05|0
1652689380000|2022-05-16 08:23:00|2192.26|2192.26|2192.28|2192.28|2192.28|2192.28|2192.21|2192.21|0
1652689390000|2022-05-16 08:23:10|2192.41|2192.41|2192.41|2192.41|2192.41|2192.41|2192.41|2192.41|0
1652689400000|2022-05-16 08:23:20|2192.66|2192.66|2192.41|2192.41|2192.66|2192.66|2192.41|2192.41|0
1652689410000|2022-05-16 08:23:30|2192.44|2192.44|2192.51|2192.51|2192.51|2192.51|2192.44|2192.44|0
1652689420000|2022-05-16 08:23:40|2192.64|2192.64|2193.18|2193.18|2193.18|2193.18|2192.64|2192.64|0
1652689430000|2022-05-16 08:23:50|2193.03|2193.03|2193.59|2193.59|2193.59|2193.59|2193.03|2193.03|0
1652689440000|2022-05-16 08:24:00|2193.33|2193.33|2193.33|2193.33|2193.33|2193.33|2193.33|2193.33|0
1652689450000|2022-05-16 08:24:10|2193.43|2193.43|2193.2|2193.2|2193.43|2193.43|2193.2|2193.2|0
1652689460000|2022-05-16 08:24:20|2193.14|2193.14|2193.14|2193.14|2193.14|2193.14|2193.14|2193.14|0
1652689470000|2022-05-16 08:24:30|2192.88|2192.88|2192.62|2192.62|2192.88|2192.88|2192.62|2192.62|0
1652689480000|2022-05-16 08:24:40|2192.39|2192.39|2191.61|2191.61|2192.39|2192.39|2191.55|2191.55|0
1652689490000|2022-05-16 08:24:50|2191.14|2191.14|2191.07|2191.07|2191.14|2191.14|2191.07|2191.07|0
1652689510000|2022-05-16 08:25:10|2191.12|2191.12|2191.09|2191.09|2191.12|2191.12|2191.09|2191.09|0
1652689520000|2022-05-16 08:25:20|2191.35|2191.35|2191.03|2191.03|2191.35|2191.35|2191.03|2191.03|0
1652689530000|2022-05-16 08:25:30|2190.9|2190.9|2190.27|2190.27|2190.9|2190.9|2190.27|2190.27|0
1652689560000|2022-05-16 08:26:00|2190.21|2190.21|2190.21|2190.21|2190.21|2190.21|2190.21|2190.21|0
1652689570000|2022-05-16 08:26:10|2190.05|2190.05|2189.89|2189.89|2190.05|2190.05|2189.89|2189.89|0
1652689600000|2022-05-16 08:26:40|2189.82|2189.82|2189.82|2189.82|2189.82|2189.82|2189.82|2189.82|0
1652689610000|2022-05-16 08:26:50|2189.93|2189.93|2190.57|2190.57|2190.57|2190.57|2189.93|2189.93|0
1652689620000|2022-05-16 08:27:00|2190.88|2190.88|2190.88|2190.88|2190.88|2190.88|2190.88|2190.88|0
1652689650000|2022-05-16 08:27:30|2191|2191|2191|2191|2191|2191|2191|2191|0
1652689680000|2022-05-16 08:28:00|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|0
1652689700000|2022-05-16 08:28:20|2191.31|2191.31|2190.92|2190.92|2191.31|2191.31|2190.92|2190.92|0
1652689730000|2022-05-16 08:28:50|2190.76|2190.76|2190.72|2190.72|2190.76|2190.76|2190.66|2190.66|0
1652689740000|2022-05-16 08:29:00|2190.76|2190.76|2190.7|2190.7|2190.76|2190.76|2190.7|2190.7|0
1652689750000|2022-05-16 08:29:10|2190.62|2190.62|2190.7|2190.7|2190.7|2190.7|2190.62|2190.62|0
1652689760000|2022-05-16 08:29:20|2190.64|2190.64|2190.51|2190.51|2190.64|2190.64|2190.51|2190.51|0
1652689790000|2022-05-16 08:29:50|2190.43|2190.43|2190.5|2190.5|2190.5|2190.5|2190.43|2190.43|0
1652689800000|2022-05-16 08:30:00|2190.57|2190.57|2190.57|2190.57|2190.57|2190.57|2190.57|2190.57|0
1652689810000|2022-05-16 08:30:10|2190.4|2190.4|2190.2|2190.2|2190.4|2190.4|2190.2|2190.2|0
1652689830000|2022-05-16 08:30:30|2190.05|2190.05|2190.05|2190.05|2190.05|2190.05|2190.05|2190.05|0
1652689850000|2022-05-16 08:30:50|2189.93|2189.93|2189.93|2189.93|2189.93|2189.93|2189.93|2189.93|0
1652689860000|2022-05-16 08:31:00|2190|2190|2190|2190|2190|2190|2190|2190|0
1652689880000|2022-05-16 08:31:20|2189.75|2189.75|2189.47|2189.47|2189.75|2189.75|2189.47|2189.47|0
1652689890000|2022-05-16 08:31:30|2189.63|2189.63|2189.65|2189.65|2189.65|2189.65|2189.57|2189.57|0
1652689900000|2022-05-16 08:31:40|2189.93|2189.93|2190.37|2190.37|2190.37|2190.37|2189.93|2189.93|0
1652689910000|2022-05-16 08:31:50|2190.55|2190.55|2190.39|2190.39|2190.55|2190.55|2190.39|2190.39|0
1652689920000|2022-05-16 08:32:00|2190.45|2190.45|2190.56|2190.56|2190.56|2190.56|2190.45|2190.45|0
1652689930000|2022-05-16 08:32:10|2190.44|2190.44|2190.44|2190.44|2190.44|2190.44|2190.44|2190.44|0
1652689940000|2022-05-16 08:32:20|2190.59|2190.59|2190.59|2190.59|2190.59|2190.59|2190.59|2190.59|0
1652689960000|2022-05-16 08:32:40|2190.72|2190.72|2190.72|2190.72|2190.72|2190.72|2190.72|2190.72|0
1652689970000|2022-05-16 08:32:50|2190.96|2190.96|2190.96|2190.96|2190.96|2190.96|2190.96|2190.96|0
1652689980000|2022-05-16 08:33:00|2191.1|2191.1|2191.1|2191.1|2191.1|2191.1|2191.1|2191.1|0
1652690010000|2022-05-16 08:33:30|2190.81|2190.81|2190.81|2190.81|2190.81|2190.81|2190.81|2190.81|0
1652690020000|2022-05-16 08:33:40|2190.63|2190.63|2190.79|2190.79|2190.79|2190.79|2190.63|2190.63|0
1652690030000|2022-05-16 08:33:50|2190.71|2190.71|2190.71|2190.71|2190.71|2190.71|2190.71|2190.71|0
1652690040000|2022-05-16 08:34:00|2190.6|2190.6|2190.76|2190.76|2190.76|2190.76|2190.47|2190.47|0
1652690090000|2022-05-16 08:34:50|2190.65|2190.65|2190.65|2190.65|2190.65|2190.65|2190.65|2190.65|0
1652690100000|2022-05-16 08:35:00|2190.39|2190.39|2190.35|2190.35|2190.39|2190.39|2190.35|2190.35|0
1652690110000|2022-05-16 08:35:10|2190.19|2190.19|2190.19|2190.19|2190.19|2190.19|2190.19|2190.19|0
1652690120000|2022-05-16 08:35:20|2190.13|2190.13|2190.13|2190.13|2190.13|2190.13|2190.13|2190.13|0
1652690130000|2022-05-16 08:35:30|2190.29|2190.29|2190.29|2190.29|2190.29|2190.29|2190.29|2190.29|0
1652690160000|2022-05-16 08:36:00|2190.45|2190.45|2190.13|2190.13|2190.45|2190.45|2190.13|2190.13|0
1652690170000|2022-05-16 08:36:10|2190.01|2190.01|2190.01|2190.01|2190.01|2190.01|2190.01|2190.01|0
1652690210000|2022-05-16 08:36:50|2189.85|2189.85|2189.85|2189.85|2189.93|2189.93|2189.85|2189.85|0
1652690220000|2022-05-16 08:37:00|2189.8|2189.8|2189.8|2189.8|2189.8|2189.8|2189.8|2189.8|0
1652690230000|2022-05-16 08:37:10|2189.66|2189.66|2189.66|2189.66|2189.66|2189.66|2189.66|2189.66|0
1652690240000|2022-05-16 08:37:20|2189.81|2189.81|2189.81|2189.81|2189.81|2189.81|2189.81|2189.81|0
1652690250000|2022-05-16 08:37:30|2189.95|2189.95|2190.11|2190.11|2190.11|2190.11|2189.95|2189.95|0
1652690260000|2022-05-16 08:37:40|2190.68|2190.68|2190.14|2190.14|2190.68|2190.68|2190.14|2190.14|0
1652690270000|2022-05-16 08:37:50|2190.02|2190.02|2189.79|2189.79|2190.02|2190.02|2189.79|2189.79|0
1652690290000|2022-05-16 08:38:10|2189.47|2189.47|2189.74|2189.74|2189.74|2189.74|2189.34|2189.34|0
1652690310000|2022-05-16 08:38:30|2189.77|2189.77|2189.7|2189.7|2189.77|2189.77|2189.7|2189.7|0
1652690320000|2022-05-16 08:38:40|2189.55|2189.55|2189.7|2189.7|2189.7|2189.7|2189.55|2189.55|0
1652690330000|2022-05-16 08:38:50|2189.77|2189.77|2189.77|2189.77|2189.77|2189.77|2189.77|2189.77|0
1652690340000|2022-05-16 08:39:00|2189.7|2189.7|2189.7|2189.7|2189.7|2189.7|2189.7|2189.7|0
1652690400000|2022-05-16 08:40:00|2189.84|2189.84|2189.84|2189.84|2189.84|2189.84|2189.84|2189.84|0
1652690420000|2022-05-16 08:40:20|2189.98|2189.98|2190.09|2190.09|2190.09|2190.09|2189.91|2189.91|0
1652690430000|2022-05-16 08:40:30|2190.01|2190.01|2189.94|2189.94|2190.01|2190.01|2189.94|2189.94|0
1652690450000|2022-05-16 08:40:50|2190.01|2190.01|2190.01|2190.01|2190.01|2190.01|2190.01|2190.01|0
1652690460000|2022-05-16 08:41:00|2189.9|2189.9|2189.97|2189.97|2189.97|2189.97|2189.9|2189.9|0
1652690470000|2022-05-16 08:41:10|2190.09|2190.09|2190.09|2190.09|2190.09|2190.09|2190.09|2190.09|0
1652690480000|2022-05-16 08:41:20|2190.22|2190.22|2190.22|2190.22|2190.22|2190.22|2190.22|2190.22|0
1652690500000|2022-05-16 08:41:40|2190.27|2190.27|2190.27|2190.27|2190.27|2190.27|2190.27|2190.27|0
1652690520000|2022-05-16 08:42:00|2190.13|2190.13|2190.13|2190.13|2190.13|2190.13|2190.13|2190.13|0
1652690540000|2022-05-16 08:42:20|2190.17|2190.17|2190.17|2190.17|2190.17|2190.17|2190.17|2190.17|0
1652690550000|2022-05-16 08:42:30|2190.28|2190.28|2190.28|2190.28|2190.28|2190.28|2190.28|2190.28|0
1652690560000|2022-05-16 08:42:40|2190.34|2190.34|2190.46|2190.46|2190.46|2190.46|2190.34|2190.34|0
1652690570000|2022-05-16 08:42:50|2190.57|2190.57|2190.57|2190.57|2190.57|2190.57|2190.57|2190.57|0
1652690580000|2022-05-16 08:43:00|2190.64|2190.64|2190.72|2190.72|2190.72|2190.72|2190.64|2190.64|0
1652690590000|2022-05-16 08:43:10|2190.88|2190.88|2190.94|2190.94|2190.94|2190.94|2190.88|2190.88|0
1652690600000|2022-05-16 08:43:20|2191.1|2191.1|2191.03|2191.03|2191.1|2191.1|2191.03|2191.03|0
1652690610000|2022-05-16 08:43:30|2191.17|2191.17|2191.17|2191.17|2191.17|2191.17|2191.17|2191.17|0
1652690620000|2022-05-16 08:43:40|2191.54|2191.54|2191.7|2191.7|2191.7|2191.7|2191.54|2191.54|0
1652690640000|2022-05-16 08:44:00|2191.54|2191.54|2191.54|2191.54|2191.54|2191.54|2191.54|2191.54|0
1652690670000|2022-05-16 08:44:30|2191.62|2191.62|2191.82|2191.82|2191.82|2191.82|2191.62|2191.62|0
1652690680000|2022-05-16 08:44:40|2191.9|2191.9|2191.83|2191.83|2191.9|2191.9|2191.83|2191.83|0
1652690690000|2022-05-16 08:44:50|2191.96|2191.96|2192.03|2192.03|2192.03|2192.03|2191.96|2191.96|0
1652690700000|2022-05-16 08:45:00|2192.23|2192.23|2192.23|2192.23|2192.23|2192.23|2192.23|2192.23|0
1652690710000|2022-05-16 08:45:10|2192.38|2192.38|2192.62|2192.62|2192.62|2192.62|2192.38|2192.38|0
1652690720000|2022-05-16 08:45:20|2192.5|2192.5|2192.64|2192.64|2192.64|2192.64|2192.5|2192.5|0
1652690750000|2022-05-16 08:45:50|2192.77|2192.77|2192.61|2192.61|2192.77|2192.77|2192.61|2192.61|0
1652690760000|2022-05-16 08:46:00|2192.56|2192.56|2192.56|2192.56|2192.56|2192.56|2192.56|2192.56|0
1652690780000|2022-05-16 08:46:20|2192.63|2192.63|2192.63|2192.63|2192.63|2192.63|2192.63|2192.63|0
1652690810000|2022-05-16 08:46:50|2192.7|2192.7|2193.09|2193.09|2193.09|2193.09|2192.7|2192.7|0
1652690820000|2022-05-16 08:47:00|2193.13|2193.13|2193.21|2193.21|2193.21|2193.21|2193.13|2193.13|0
1652690830000|2022-05-16 08:47:10|2193.28|2193.28|2193.28|2193.28|2193.28|2193.28|2193.28|2193.28|0
1652690840000|2022-05-16 08:47:20|2193.15|2193.15|2193.15|2193.15|2193.15|2193.15|2193.15|2193.15|0
1652690850000|2022-05-16 08:47:30|2193.27|2193.27|2193.27|2193.27|2193.27|2193.27|2193.27|2193.27|0
1652690860000|2022-05-16 08:47:40|2193.33|2193.33|2193.64|2193.64|2193.64|2193.64|2193.33|2193.33|0
1652690870000|2022-05-16 08:47:50|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|0
1652690880000|2022-05-16 08:48:00|2193.85|2193.85|2194|2194|2194.16|2194.16|2193.85|2193.85|0
1652690900000|2022-05-16 08:48:20|2194.11|2194.11|2194.29|2194.29|2194.29|2194.29|2194.11|2194.11|0
1652690940000|2022-05-16 08:49:00|2194.46|2194.46|2194.51|2194.51|2194.51|2194.51|2194.46|2194.46|0
1652690950000|2022-05-16 08:49:10|2194.67|2194.67|2194.67|2194.67|2194.67|2194.67|2194.67|2194.67|0
1652690960000|2022-05-16 08:49:20|2194.55|2194.55|2194.76|2194.76|2194.76|2194.76|2194.55|2194.55|0
1652690980000|2022-05-16 08:49:40|2194.91|2194.91|2194.91|2194.91|2194.91|2194.91|2194.91|2194.91|0
1652691000000|2022-05-16 08:50:00|2194.79|2194.79|2195.11|2195.11|2195.11|2195.11|2194.79|2194.79|0
1652691010000|2022-05-16 08:50:10|2195.04|2195.04|2194.96|2194.96|2195.04|2195.04|2194.93|2194.93|0
1652691020000|2022-05-16 08:50:20|2195.09|2195.09|2195.09|2195.09|2195.09|2195.09|2195.09|2195.09|0
1652691050000|2022-05-16 08:50:50|2195.16|2195.16|2195.16|2195.16|2195.16|2195.16|2195.16|2195.16|0
1652691060000|2022-05-16 08:51:00|2195.09|2195.09|2195.09|2195.09|2195.09|2195.09|2195.09|2195.09|0
1652691110000|2022-05-16 08:51:50|2195.17|2195.17|2195.49|2195.49|2195.49|2195.49|2195.17|2195.17|0
1652691120000|2022-05-16 08:52:00|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|0
1652691150000|2022-05-16 08:52:30|2195.76|2195.76|2195.69|2195.69|2195.76|2195.76|2195.69|2195.69|0
1652691160000|2022-05-16 08:52:40|2195.76|2195.76|2195.61|2195.61|2195.76|2195.76|2195.61|2195.61|0
1652691170000|2022-05-16 08:52:50|2195.73|2195.73|2195.73|2195.73|2195.73|2195.73|2195.73|2195.73|0
1652691180000|2022-05-16 08:53:00|2195.81|2195.81|2195.7|2195.7|2195.81|2195.81|2195.7|2195.7|0
1652691190000|2022-05-16 08:53:10|2195.73|2195.73|2195.73|2195.73|2195.73|2195.73|2195.73|2195.73|0
1652691200000|2022-05-16 08:53:20|2195.89|2195.89|2195.89|2195.89|2195.89|2195.89|2195.89|2195.89|0
1652691240000|2022-05-16 08:54:00|2195.95|2195.95|2195.88|2195.88|2195.95|2195.95|2195.88|2195.88|0
1652691250000|2022-05-16 08:54:10|2195.91|2195.91|2195.91|2195.91|2195.91|2195.91|2195.91|2195.91|0
1652691260000|2022-05-16 08:54:20|2195.8|2195.8|2195.74|2195.74|2195.8|2195.8|2195.74|2195.74|0
1652691270000|2022-05-16 08:54:30|2195.82|2195.82|2195.93|2195.93|2196.01|2196.01|2195.82|2195.82|0
1652691280000|2022-05-16 08:54:40|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|0
1652691290000|2022-05-16 08:54:50|2195.79|2195.79|2195.64|2195.64|2195.79|2195.79|2195.6|2195.6|0
1652691310000|2022-05-16 08:55:10|2195.67|2195.67|2195.67|2195.67|2195.67|2195.67|2195.67|2195.67|0
1652691320000|2022-05-16 08:55:20|2195.74|2195.74|2195.98|2195.98|2195.98|2195.98|2195.74|2195.74|0
1652691350000|2022-05-16 08:55:50|2196.14|2196.14|2196.21|2196.21|2196.21|2196.21|2196.14|2196.14|0
1652691360000|2022-05-16 08:56:00|2196.28|2196.28|2196.28|2196.28|2196.28|2196.28|2196.28|2196.28|0
1652691380000|2022-05-16 08:56:20|2196.21|2196.21|2196.05|2196.05|2196.21|2196.21|2196.05|2196.05|0
1652691390000|2022-05-16 08:56:30|2196|2196|2196|2196|2196|2196|2196|2196|0
1652691420000|2022-05-16 08:57:00|2195.94|2195.94|2195.94|2195.94|2195.94|2195.94|2195.94|2195.94|0
1652691440000|2022-05-16 08:57:20|2196.02|2196.02|2196.14|2196.14|2196.43|2196.43|2196.02|2196.02|0
1652691450000|2022-05-16 08:57:30|2196.07|2196.07|2196.07|2196.07|2196.07|2196.07|2196.07|2196.07|0
1652691490000|2022-05-16 08:58:10|2196.23|2196.23|2196.3|2196.3|2196.3|2196.3|2196.23|2196.23|0
1652691500000|2022-05-16 08:58:20|2196.49|2196.49|2196.61|2196.61|2196.61|2196.61|2196.49|2196.49|0
1652691510000|2022-05-16 08:58:30|2196.73|2196.73|2196.8|2196.8|2196.8|2196.8|2196.73|2196.73|0
1652691530000|2022-05-16 08:58:50|2197.06|2197.06|2197.22|2197.22|2197.22|2197.22|2197.06|2197.06|0
1652691540000|2022-05-16 08:59:00|2197.16|2197.16|2197.08|2197.08|2197.3|2197.3|2197.08|2197.08|0
1652691550000|2022-05-16 08:59:10|2197.24|2197.24|2197.76|2197.76|2197.76|2197.76|2197.24|2197.24|0
1652691560000|2022-05-16 08:59:20|2198.15|2198.15|2198.47|2198.47|2198.63|2198.63|2198.15|2198.15|0
1652691570000|2022-05-16 08:59:30|2198.59|2198.59|2199.31|2199.31|2199.31|2199.31|2198.59|2198.59|0
1652691590000|2022-05-16 08:59:50|2199.25|2199.25|2199.85|2199.85|2199.85|2199.85|2199.19|2199.19|0
1652691600000|2022-05-16 09:00:00|2199.79|2199.79|2199.5|2199.5|2199.79|2199.79|2199.5|2199.5|0
1652691620000|2022-05-16 09:00:20|2199.66|2199.66|2199.84|2199.84|2199.84|2199.84|2199.66|2199.66|0
1652691630000|2022-05-16 09:00:30|2199.9|2199.9|2200.02|2200.02|2200.02|2200.02|2199.9|2199.9|0
1652691660000|2022-05-16 09:01:00|2199.63|2199.63|2199.37|2199.37|2199.63|2199.63|2199.37|2199.37|0
1652691670000|2022-05-16 09:01:10|2199.45|2199.45|2199.45|2199.45|2199.45|2199.45|2199.45|2199.45|0
1652691680000|2022-05-16 09:01:20|2199.32|2199.32|2199.32|2199.32|2199.32|2199.32|2199.32|2199.32|0
1652691720000|2022-05-16 09:02:00|2199.4|2199.4|2199.42|2199.42|2199.48|2199.48|2199.4|2199.4|0
1652691740000|2022-05-16 09:02:20|2199.36|2199.36|2199.43|2199.43|2199.43|2199.43|2199.36|2199.36|0
1652691770000|2022-05-16 09:02:50|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|0
1652691790000|2022-05-16 09:03:10|2199.24|2199.24|2198.98|2198.98|2199.24|2199.24|2198.98|2198.98|0
1652691800000|2022-05-16 09:03:20|2198.91|2198.91|2198.91|2198.91|2198.91|2198.91|2198.91|2198.91|0
1652691810000|2022-05-16 09:03:30|2198.75|2198.75|2198.75|2198.75|2198.75|2198.75|2198.75|2198.75|0
1652691820000|2022-05-16 09:03:40|2198.56|2198.56|2198.76|2198.76|2198.76|2198.76|2198.56|2198.56|0
1652691850000|2022-05-16 09:04:10|2198.84|2198.84|2198.84|2198.84|2198.84|2198.84|2198.84|2198.84|0
1652691860000|2022-05-16 09:04:20|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|0
1652691870000|2022-05-16 09:04:30|2198.44|2198.44|2198.44|2198.44|2198.44|2198.44|2198.44|2198.44|0
1652691880000|2022-05-16 09:04:40|2198.37|2198.37|2198.37|2198.37|2198.37|2198.37|2198.37|2198.37|0
1652691900000|2022-05-16 09:05:00|2198.34|2198.34|2198.34|2198.34|2198.37|2198.37|2198.34|2198.34|0
1652691910000|2022-05-16 09:05:10|2198.11|2198.11|2197.4|2197.4|2198.11|2198.11|2197.4|2197.4|0
1652691940000|2022-05-16 09:05:40|2197.52|2197.52|2197.57|2197.57|2197.57|2197.57|2197.52|2197.52|0
1652691950000|2022-05-16 09:05:50|2197.81|2197.81|2197.82|2197.82|2197.88|2197.88|2197.81|2197.81|0
1652691960000|2022-05-16 09:06:00|2197.68|2197.68|2197.67|2197.67|2197.86|2197.86|2197.67|2197.67|0
1652691980000|2022-05-16 09:06:20|2197.83|2197.83|2197.76|2197.76|2197.83|2197.83|2197.76|2197.76|0
1652692000000|2022-05-16 09:06:40|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|0
1652692010000|2022-05-16 09:06:50|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|0
1652692020000|2022-05-16 09:07:00|2198.42|2198.42|2198.5|2198.5|2198.5|2198.5|2198.42|2198.42|0
1652692030000|2022-05-16 09:07:10|2198.65|2198.65|2199.39|2199.39|2199.52|2199.52|2198.65|2198.65|0
1652692040000|2022-05-16 09:07:20|2199.55|2199.55|2199.55|2199.55|2199.55|2199.55|2199.55|2199.55|0
1652692070000|2022-05-16 09:07:50|2199.49|2199.49|2199.05|2199.05|2199.49|2199.49|2199.05|2199.05|0
1652692080000|2022-05-16 09:08:00|2198.92|2198.92|2198.23|2198.23|2198.92|2198.92|2198.23|2198.23|0
1652692110000|2022-05-16 09:08:30|2198.39|2198.39|2198.39|2198.39|2198.39|2198.39|2198.39|2198.39|0
1652692120000|2022-05-16 09:08:40|2198.52|2198.52|2198.69|2198.69|2198.69|2198.69|2198.52|2198.52|0
1652692140000|2022-05-16 09:09:00|2198.85|2198.85|2198.85|2198.85|2198.85|2198.85|2198.85|2198.85|0
1652692150000|2022-05-16 09:09:10|2198.8|2198.8|2198.8|2198.8|2198.8|2198.8|2198.8|2198.8|0
1652692190000|2022-05-16 09:09:50|2198.65|2198.65|2198.33|2198.33|2198.65|2198.65|2198.33|2198.33|0
1652692200000|2022-05-16 09:10:00|2198.27|2198.27|2197.71|2197.71|2198.27|2198.27|2197.67|2197.67|0
1652692210000|2022-05-16 09:10:10|2197.55|2197.55|2197.05|2197.05|2197.55|2197.55|2197.05|2197.05|0
1652692220000|2022-05-16 09:10:20|2196.91|2196.91|2196.84|2196.84|2196.91|2196.91|2196.84|2196.84|0
1652692240000|2022-05-16 09:10:40|2196.91|2196.91|2196.91|2196.91|2196.91|2196.91|2196.91|2196.91|0
1652692260000|2022-05-16 09:11:00|2196.76|2196.76|2197.15|2197.15|2197.15|2197.15|2196.76|2196.76|0
1652692270000|2022-05-16 09:11:10|2197.27|2197.27|2197.53|2197.53|2197.53|2197.53|2197.24|2197.24|0
1652692290000|2022-05-16 09:11:30|2197.69|2197.69|2197.75|2197.75|2197.75|2197.75|2197.59|2197.59|0
1652692300000|2022-05-16 09:11:40|2198.07|2198.07|2198.2|2198.2|2198.45|2198.45|2198.07|2198.07|0
1652692310000|2022-05-16 09:11:50|2198.37|2198.37|2198.69|2198.69|2198.69|2198.69|2198.37|2198.37|0
1652692320000|2022-05-16 09:12:00|2198.87|2198.87|2198.72|2198.72|2198.87|2198.87|2198.72|2198.72|0
1652692350000|2022-05-16 09:12:30|2198.84|2198.84|2198.84|2198.84|2198.84|2198.84|2198.84|2198.84|0
1652692360000|2022-05-16 09:12:40|2198.68|2198.68|2198.68|2198.68|2198.68|2198.68|2198.68|2198.68|0
1652692370000|2022-05-16 09:12:50|2198.84|2198.84|2198.84|2198.84|2198.84|2198.84|2198.84|2198.84|0
1652692380000|2022-05-16 09:13:00|2198.72|2198.72|2198.85|2198.85|2198.85|2198.85|2198.72|2198.72|0
1652692390000|2022-05-16 09:13:10|2198.74|2198.74|2198.74|2198.74|2198.74|2198.74|2198.74|2198.74|0
1652692400000|2022-05-16 09:13:20|2198.68|2198.68|2199.36|2199.36|2199.36|2199.36|2198.68|2198.68|0
1652692410000|2022-05-16 09:13:30|2199.3|2199.3|2199.36|2199.36|2199.36|2199.36|2199.3|2199.3|0
1652692420000|2022-05-16 09:13:40|2199.27|2199.27|2199.17|2199.17|2199.27|2199.27|2199.17|2199.17|0
1652692430000|2022-05-16 09:13:50|2199.24|2199.24|2199.11|2199.11|2199.24|2199.24|2199.11|2199.11|0
1652692440000|2022-05-16 09:14:00|2199.05|2199.05|2198.78|2198.78|2199.13|2199.13|2198.78|2198.78|0
1652692450000|2022-05-16 09:14:10|2198.67|2198.67|2198.67|2198.67|2198.67|2198.67|2198.67|2198.67|0
1652692460000|2022-05-16 09:14:20|2198.54|2198.54|2198.54|2198.54|2198.54|2198.54|2198.54|2198.54|0
1652692490000|2022-05-16 09:14:50|2198.67|2198.67|2198.71|2198.71|2198.78|2198.78|2198.67|2198.67|0
1652692500000|2022-05-16 09:15:00|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|0
1652692510000|2022-05-16 09:15:10|2198.27|2198.27|2198.11|2198.11|2198.27|2198.27|2198.11|2198.11|0
1652692520000|2022-05-16 09:15:20|2197.7|2197.7|2197.37|2197.37|2197.7|2197.7|2197.37|2197.37|0
1652692530000|2022-05-16 09:15:30|2197.13|2197.13|2197.13|2197.13|2197.13|2197.13|2197.13|2197.13|0
1652692560000|2022-05-16 09:16:00|2196.99|2196.99|2196.99|2196.99|2196.99|2196.99|2196.99|2196.99|0
1652692580000|2022-05-16 09:16:20|2196.86|2196.86|2195.91|2195.91|2196.86|2196.86|2195.91|2195.91|0
1652692590000|2022-05-16 09:16:30|2195.85|2195.85|2195.71|2195.71|2195.96|2195.96|2195.56|2195.56|0
1652692630000|2022-05-16 09:17:10|2195.55|2195.55|2195.39|2195.39|2195.55|2195.55|2195.39|2195.39|0
1652692640000|2022-05-16 09:17:20|2195.2|2195.2|2194.55|2194.55|2195.2|2195.2|2194.55|2194.55|0
1652692660000|2022-05-16 09:17:40|2194.71|2194.71|2194.67|2194.67|2194.84|2194.84|2194.67|2194.67|0
1652692690000|2022-05-16 09:18:10|2194.62|2194.62|2194.55|2194.55|2194.62|2194.62|2194.55|2194.55|0
1652692700000|2022-05-16 09:18:20|2194.31|2194.31|2194.31|2194.31|2194.31|2194.31|2194.31|2194.31|0
1652692750000|2022-05-16 09:19:10|2194.24|2194.24|2194.31|2194.31|2194.31|2194.31|2194.24|2194.24|0
1652692760000|2022-05-16 09:19:20|2194.39|2194.39|2194.39|2194.39|2194.39|2194.39|2194.39|2194.39|0
1652692770000|2022-05-16 09:19:30|2194.23|2194.23|2193.81|2193.81|2194.23|2194.23|2193.75|2193.75|0
1652692780000|2022-05-16 09:19:40|2193.63|2193.63|2193.5|2193.5|2193.63|2193.63|2193.5|2193.5|0
1652692790000|2022-05-16 09:19:50|2193.43|2193.43|2193.43|2193.43|2193.43|2193.43|2193.43|2193.43|0
1652692800000|2022-05-16 09:20:00|2193.13|2193.13|2192.5|2192.5|2193.13|2193.13|2192.5|2192.5|0
1652692810000|2022-05-16 09:20:10|2192.44|2192.44|2192.42|2192.42|2192.56|2192.56|2192.42|2192.42|0
1652692820000|2022-05-16 09:20:20|2192.3|2192.3|2192.3|2192.3|2192.3|2192.3|2192.3|2192.3|0
1652692830000|2022-05-16 09:20:30|2192.35|2192.35|2192.42|2192.42|2192.42|2192.42|2192.35|2192.35|0
1652692850000|2022-05-16 09:20:50|2192.11|2192.11|2192.11|2192.11|2192.11|2192.11|2192.11|2192.11|0
1652692860000|2022-05-16 09:21:00|2191.95|2191.95|2191.95|2191.95|2191.95|2191.95|2191.95|2191.95|0
1652692870000|2022-05-16 09:21:10|2191.82|2191.82|2191.49|2191.49|2191.82|2191.82|2191.46|2191.46|0
1652692880000|2022-05-16 09:21:20|2191.41|2191.41|2191.41|2191.41|2191.41|2191.41|2191.41|2191.41|0
1652692890000|2022-05-16 09:21:30|2191.28|2191.28|2190.97|2190.97|2191.28|2191.28|2190.97|2190.97|0
1652692900000|2022-05-16 09:21:40|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|0
1652692910000|2022-05-16 09:21:50|2191.2|2191.2|2191.2|2191.2|2191.2|2191.2|2191.2|2191.2|0
1652692920000|2022-05-16 09:22:00|2191.13|2191.13|2191.13|2191.13|2191.13|2191.13|2191.13|2191.13|0
1652692930000|2022-05-16 09:22:10|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|0
1652692940000|2022-05-16 09:22:20|2191.05|2191.05|2191.18|2191.18|2191.18|2191.18|2191.05|2191.05|0
1652692950000|2022-05-16 09:22:30|2191.33|2191.33|2191.57|2191.57|2191.57|2191.57|2191.33|2191.33|0
1652692960000|2022-05-16 09:22:40|2191.25|2191.25|2191.09|2191.09|2191.25|2191.25|2191.09|2191.09|0
1652692980000|2022-05-16 09:23:00|2190.94|2190.94|2190.94|2190.94|2190.94|2190.94|2190.94|2190.94|0
1652692990000|2022-05-16 09:23:10|2190.81|2190.81|2190.81|2190.81|2190.81|2190.81|2190.81|2190.81|0
1652693000000|2022-05-16 09:23:20|2190.19|2190.19|2190.02|2190.02|2190.35|2190.35|2189.95|2189.95|0
1652693010000|2022-05-16 09:23:30|2189.76|2189.76|2189.78|2189.78|2190.27|2190.27|2189.76|2189.76|0
1652693020000|2022-05-16 09:23:40|2189.94|2189.94|2189.85|2189.85|2190.1|2190.1|2189.85|2189.85|0
1652693030000|2022-05-16 09:23:50|2189.92|2189.92|2190.4|2190.4|2190.4|2190.4|2189.92|2189.92|0
1652693040000|2022-05-16 09:24:00|2190.74|2190.74|2190.89|2190.89|2190.89|2190.89|2190.74|2190.74|0
1652693050000|2022-05-16 09:24:10|2191.02|2191.02|2191.02|2191.02|2191.02|2191.02|2191.02|2191.02|0
1652693060000|2022-05-16 09:24:20|2191.09|2191.09|2191.16|2191.16|2191.16|2191.16|2191.09|2191.09|0
1652693080000|2022-05-16 09:24:40|2191.23|2191.23|2191.22|2191.22|2191.37|2191.37|2191.22|2191.22|0
1652693100000|2022-05-16 09:25:00|2191.4|2191.4|2191.55|2191.55|2191.55|2191.55|2191.4|2191.4|0
1652693110000|2022-05-16 09:25:10|2191.17|2191.17|2190.59|2190.59|2191.17|2191.17|2190.59|2190.59|0
1652693120000|2022-05-16 09:25:20|2190.52|2190.52|2190.53|2190.53|2190.68|2190.68|2190.52|2190.52|0
1652693130000|2022-05-16 09:25:30|2190.69|2190.69|2190.51|2190.51|2190.74|2190.74|2190.51|2190.51|0
1652693140000|2022-05-16 09:25:40|2190.63|2190.63|2190.49|2190.49|2190.63|2190.63|2190.49|2190.49|0
1652693160000|2022-05-16 09:26:00|2190.38|2190.38|2190.38|2190.38|2190.38|2190.38|2190.38|2190.38|0
1652693170000|2022-05-16 09:26:10|2190.45|2190.45|2190.66|2190.66|2190.73|2190.73|2190.45|2190.45|0
1652693210000|2022-05-16 09:26:50|2190.4|2190.4|2190.4|2190.4|2190.4|2190.4|2190.4|2190.4|0
1652693240000|2022-05-16 09:27:20|2190.48|2190.48|2190.48|2190.48|2190.48|2190.48|2190.48|2190.48|0
1652693250000|2022-05-16 09:27:30|2190.25|2190.25|2190.09|2190.09|2190.25|2190.25|2190.09|2190.09|0
1652693290000|2022-05-16 09:28:10|2189.94|2189.94|2189.94|2189.94|2189.94|2189.94|2189.94|2189.94|0
1652693300000|2022-05-16 09:28:20|2190.02|2190.02|2189.45|2189.45|2190.02|2190.02|2189.29|2189.29|0
1652693320000|2022-05-16 09:28:40|2189.61|2189.61|2189.53|2189.53|2189.61|2189.61|2189.53|2189.53|0
1652693340000|2022-05-16 09:29:00|2189.48|2189.48|2189.48|2189.48|2189.48|2189.48|2189.48|2189.48|0
1652693350000|2022-05-16 09:29:10|2189.24|2189.24|2188.95|2188.95|2189.24|2189.24|2188.95|2188.95|0
1652693360000|2022-05-16 09:29:20|2188.69|2188.69|2188.64|2188.64|2188.69|2188.69|2188.51|2188.51|0
1652693380000|2022-05-16 09:29:40|2188.8|2188.8|2189.09|2189.09|2189.09|2189.09|2188.8|2188.8|0
1652693400000|2022-05-16 09:30:00|2188.93|2188.93|2189.2|2189.2|2189.2|2189.2|2188.93|2188.93|0
1652693410000|2022-05-16 09:30:10|2189.68|2189.68|2189.6|2189.6|2189.68|2189.68|2189.6|2189.6|0
1652693420000|2022-05-16 09:30:20|2189.68|2189.68|2189.32|2189.32|2189.68|2189.68|2189.32|2189.32|0
1652693430000|2022-05-16 09:30:30|2189.38|2189.38|2189.53|2189.53|2189.53|2189.53|2189.38|2189.38|0
1652693440000|2022-05-16 09:30:40|2189.76|2189.76|2189.76|2189.76|2189.76|2189.76|2189.76|2189.76|0
1652693450000|2022-05-16 09:30:50|2189.69|2189.69|2189.46|2189.46|2189.69|2189.69|2189.46|2189.46|0
1652693470000|2022-05-16 09:31:10|2189.39|2189.39|2189.39|2189.39|2189.39|2189.39|2189.39|2189.39|0
1652693480000|2022-05-16 09:31:20|2189.26|2189.26|2189.26|2189.26|2189.26|2189.26|2189.26|2189.26|0
1652693490000|2022-05-16 09:31:30|2189.2|2189.2|2189.04|2189.04|2189.2|2189.2|2189.04|2189.04|0
1652693500000|2022-05-16 09:31:40|2189.11|2189.11|2189.25|2189.25|2189.25|2189.25|2189.11|2189.11|0
1652693540000|2022-05-16 09:32:20|2189.13|2189.13|2189.13|2189.13|2189.13|2189.13|2189.13|2189.13|0
1652693550000|2022-05-16 09:32:30|2189|2189|2189.2|2189.2|2189.2|2189.2|2189|2189|0
1652693570000|2022-05-16 09:32:50|2189.13|2189.13|2189.13|2189.13|2189.13|2189.13|2189.13|2189.13|0
1652693580000|2022-05-16 09:33:00|2189.28|2189.28|2189.44|2189.44|2189.44|2189.44|2189.21|2189.21|0
1652693590000|2022-05-16 09:33:10|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|0
1652693600000|2022-05-16 09:33:20|2189.24|2189.24|2189.17|2189.17|2189.24|2189.24|2189.17|2189.17|0
1652693610000|2022-05-16 09:33:30|2189.34|2189.34|2189.34|2189.34|2189.34|2189.34|2189.34|2189.34|0
1652693630000|2022-05-16 09:33:50|2189.5|2189.5|2189.5|2189.5|2189.5|2189.5|2189.5|2189.5|0
1652693640000|2022-05-16 09:34:00|2189.66|2189.66|2189.81|2189.81|2189.81|2189.81|2189.66|2189.66|0
1652693650000|2022-05-16 09:34:10|2189.78|2189.78|2189.78|2189.78|2189.78|2189.78|2189.78|2189.78|0
1652693660000|2022-05-16 09:34:20|2189.62|2189.62|2189.14|2189.14|2189.62|2189.62|2189.14|2189.14|0
1652693680000|2022-05-16 09:34:40|2189.07|2189.07|2188.35|2188.35|2189.07|2189.07|2188.35|2188.35|0
1652693700000|2022-05-16 09:35:00|2188.22|2188.22|2188.22|2188.22|2188.22|2188.22|2188.22|2188.22|0
1652693710000|2022-05-16 09:35:10|2188.3|2188.3|2188.3|2188.3|2188.3|2188.3|2188.3|2188.3|0
1652693720000|2022-05-16 09:35:20|2188.47|2188.47|2188.47|2188.47|2188.47|2188.47|2188.47|2188.47|0
1652693730000|2022-05-16 09:35:30|2188.41|2188.41|2188.41|2188.41|2188.41|2188.41|2188.41|2188.41|0
1652693740000|2022-05-16 09:35:40|2188.28|2188.28|2188.28|2188.28|2188.28|2188.28|2188.28|2188.28|0
1652693750000|2022-05-16 09:35:50|2187.94|2187.94|2187.99|2187.99|2187.99|2187.99|2187.94|2187.94|0
1652693760000|2022-05-16 09:36:00|2188.11|2188.11|2188.11|2188.11|2188.11|2188.11|2188.11|2188.11|0
1652693770000|2022-05-16 09:36:10|2188.05|2188.05|2188.05|2188.05|2188.05|2188.05|2188.05|2188.05|0
1652693790000|2022-05-16 09:36:30|2188.31|2188.31|2188.31|2188.31|2188.31|2188.31|2188.31|2188.31|0
1652693810000|2022-05-16 09:36:50|2188.1|2188.1|2188.1|2188.1|2188.1|2188.1|2188.1|2188.1|0
1652693820000|2022-05-16 09:37:00|2188.41|2188.41|2188.41|2188.41|2188.41|2188.41|2188.41|2188.41|0
1652693830000|2022-05-16 09:37:10|2188.06|2188.06|2188.21|2188.21|2188.21|2188.21|2188.06|2188.06|0
1652693840000|2022-05-16 09:37:20|2188.05|2188.05|2188.17|2188.17|2188.17|2188.17|2188.05|2188.05|0
1652693870000|2022-05-16 09:37:50|2188.25|2188.25|2188.25|2188.25|2188.25|2188.25|2188.25|2188.25|0
1652693880000|2022-05-16 09:38:00|2188.12|2188.12|2188.25|2188.25|2188.25|2188.25|2188.12|2188.12|0
1652693900000|2022-05-16 09:38:20|2188.37|2188.37|2188.53|2188.53|2188.53|2188.53|2188.37|2188.37|0
1652693910000|2022-05-16 09:38:30|2188.46|2188.46|2188.46|2188.46|2188.46|2188.46|2188.46|2188.46|0
1652693940000|2022-05-16 09:39:00|2188.58|2188.58|2188.58|2188.58|2188.58|2188.58|2188.58|2188.58|0
1652693980000|2022-05-16 09:39:40|2188.5|2188.5|2188.01|2188.01|2188.5|2188.5|2188.01|2188.01|0
1652693990000|2022-05-16 09:39:50|2187.69|2187.69|2187.52|2187.52|2187.74|2187.74|2187.42|2187.42|0
1652694000000|2022-05-16 09:40:00|2187.49|2187.49|2187.27|2187.27|2187.49|2187.49|2187.27|2187.27|0
1652694010000|2022-05-16 09:40:10|2187.2|2187.2|2187.28|2187.28|2187.35|2187.35|2187.2|2187.2|0
1652694020000|2022-05-16 09:40:20|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|0
1652694030000|2022-05-16 09:40:30|2187.03|2187.03|2187.11|2187.11|2187.11|2187.11|2187.03|2187.03|0
1652694040000|2022-05-16 09:40:40|2187.19|2187.19|2187.26|2187.26|2187.26|2187.26|2187.19|2187.19|0
1652694050000|2022-05-16 09:40:50|2187.34|2187.34|2187.34|2187.34|2187.34|2187.34|2187.34|2187.34|0
1652694090000|2022-05-16 09:41:30|2186.86|2186.86|2186.86|2186.86|2186.86|2186.86|2186.86|2186.86|0
1652694100000|2022-05-16 09:41:40|2187.18|2187.18|2187.37|2187.37|2187.37|2187.37|2187.18|2187.18|0
1652694110000|2022-05-16 09:41:50|2187.44|2187.44|2187.44|2187.44|2187.44|2187.44|2187.44|2187.44|0
1652694130000|2022-05-16 09:42:10|2187.51|2187.51|2187.51|2187.51|2187.51|2187.51|2187.51|2187.51|0
1652694170000|2022-05-16 09:42:50|2187.67|2187.67|2187.51|2187.51|2187.67|2187.67|2187.51|2187.51|0
1652694180000|2022-05-16 09:43:00|2187.67|2187.67|2187.67|2187.67|2187.67|2187.67|2187.67|2187.67|0
1652694210000|2022-05-16 09:43:30|2187.74|2187.74|2188.13|2188.13|2188.13|2188.13|2187.74|2187.74|0
1652694220000|2022-05-16 09:43:40|2188.2|2188.2|2188.2|2188.2|2188.2|2188.2|2188.2|2188.2|0
1652694240000|2022-05-16 09:44:00|2188.31|2188.31|2188.31|2188.31|2188.31|2188.31|2188.31|2188.31|0
1652694260000|2022-05-16 09:44:20|2188.43|2188.43|2188.74|2188.74|2188.74|2188.74|2188.43|2188.43|0
1652694270000|2022-05-16 09:44:30|2189|2189|2189.06|2189.06|2189.06|2189.06|2189|2189|0
1652694280000|2022-05-16 09:44:40|2189.1|2189.1|2189.17|2189.17|2189.17|2189.17|2189.1|2189.1|0
1652694300000|2022-05-16 09:45:00|2189.1|2189.1|2189.1|2189.1|2189.1|2189.1|2189.1|2189.1|0
1652694310000|2022-05-16 09:45:10|2189.17|2189.17|2189.17|2189.17|2189.21|2189.21|2189.1|2189.1|0
1652694320000|2022-05-16 09:45:20|2189.21|2189.21|2189.15|2189.15|2189.21|2189.21|2189.15|2189.15|0
1652694330000|2022-05-16 09:45:30|2189.31|2189.31|2189.31|2189.31|2189.31|2189.31|2189.31|2189.31|0
1652694380000|2022-05-16 09:46:20|2189.38|2189.38|2189.41|2189.41|2189.41|2189.41|2189.38|2189.38|0
1652694410000|2022-05-16 09:46:50|2189.48|2189.48|2189.48|2189.48|2189.48|2189.48|2189.48|2189.48|0
1652694420000|2022-05-16 09:47:00|2189.79|2189.79|2189.93|2189.93|2189.99|2189.99|2189.79|2189.79|0
1652694430000|2022-05-16 09:47:10|2189.9|2189.9|2190.48|2190.48|2190.59|2190.59|2189.9|2189.9|0
1652694460000|2022-05-16 09:47:40|2190.54|2190.54|2190.66|2190.66|2190.66|2190.66|2190.54|2190.54|0
1652694540000|2022-05-16 09:49:00|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|0
1652694550000|2022-05-16 09:49:10|2191|2191|2191|2191|2191|2191|2191|2191|0
1652694560000|2022-05-16 09:49:20|2191.12|2191.12|2191.12|2191.12|2191.12|2191.12|2191.12|2191.12|0
1652694570000|2022-05-16 09:49:30|2191.23|2191.23|2191.34|2191.34|2191.34|2191.34|2191.23|2191.23|0
1652694580000|2022-05-16 09:49:40|2191.62|2191.62|2191.62|2191.62|2191.62|2191.62|2191.62|2191.62|0
1652694600000|2022-05-16 09:50:00|2191.55|2191.55|2191.48|2191.48|2191.55|2191.55|2191.48|2191.48|0
1652694620000|2022-05-16 09:50:20|2191.74|2191.74|2191.74|2191.74|2191.74|2191.74|2191.74|2191.74|0
1652694630000|2022-05-16 09:50:30|2191.87|2191.87|2191.61|2191.61|2191.87|2191.87|2191.35|2191.35|0
1652694640000|2022-05-16 09:50:40|2191.74|2191.74|2192.18|2192.18|2192.18|2192.18|2191.74|2191.74|0
1652694650000|2022-05-16 09:50:50|2192.06|2192.06|2191.83|2191.83|2192.06|2192.06|2191.69|2191.69|0
1652694680000|2022-05-16 09:51:20|2191.91|2191.91|2191.91|2191.91|2192.04|2192.04|2191.91|2191.91|0
1652694690000|2022-05-16 09:51:30|2191.75|2191.75|2191.75|2191.75|2191.75|2191.75|2191.75|2191.75|0
1652694710000|2022-05-16 09:51:50|2191.68|2191.68|2191.64|2191.64|2191.68|2191.68|2191.64|2191.64|0
1652694720000|2022-05-16 09:52:00|2191.57|2191.57|2191.52|2191.52|2191.64|2191.64|2191.52|2191.52|0
1652694730000|2022-05-16 09:52:10|2191.39|2191.39|2191.23|2191.23|2191.39|2191.39|2191.23|2191.23|0
1652694740000|2022-05-16 09:52:20|2191.16|2191.16|2190.92|2190.92|2191.16|2191.16|2190.92|2190.92|0
1652694770000|2022-05-16 09:52:50|2190.67|2190.67|2190.89|2190.89|2190.92|2190.92|2190.67|2190.67|0
1652694780000|2022-05-16 09:53:00|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|2190.74|2190.74|0
1652694790000|2022-05-16 09:53:10|2190.69|2190.69|2190.69|2190.69|2190.69|2190.69|2190.69|2190.69|0
1652694810000|2022-05-16 09:53:30|2190.61|2190.61|2190.81|2190.81|2190.81|2190.81|2190.61|2190.61|0
1652694820000|2022-05-16 09:53:40|2190.7|2190.7|2190.78|2190.78|2190.78|2190.78|2190.7|2190.7|0
1652694830000|2022-05-16 09:53:50|2190.84|2190.84|2190.84|2190.84|2190.84|2190.84|2190.84|2190.84|0
1652694840000|2022-05-16 09:54:00|2190.71|2190.71|2190.31|2190.31|2190.71|2190.71|2190.31|2190.31|0
1652694850000|2022-05-16 09:54:10|2190.11|2190.11|2189.96|2189.96|2190.11|2190.11|2189.96|2189.96|0
1652694870000|2022-05-16 09:54:30|2189.9|2189.9|2189.78|2189.78|2189.9|2189.9|2189.78|2189.78|0
1652694880000|2022-05-16 09:54:40|2189.52|2189.52|2189.52|2189.52|2189.52|2189.52|2189.52|2189.52|0
1652694890000|2022-05-16 09:54:50|2189.6|2189.6|2189.67|2189.67|2189.67|2189.67|2189.6|2189.6|0
1652694920000|2022-05-16 09:55:20|2189.83|2189.83|2189.83|2189.83|2189.83|2189.83|2189.83|2189.83|0
1652694930000|2022-05-16 09:55:30|2189.69|2189.69|2189.69|2189.69|2189.69|2189.69|2189.69|2189.69|0
1652694960000|2022-05-16 09:56:00|2189.81|2189.81|2189.81|2189.81|2189.81|2189.81|2189.81|2189.81|0
1652694970000|2022-05-16 09:56:10|2189.88|2189.88|2189.88|2189.88|2189.88|2189.88|2189.88|2189.88|0
1652694980000|2022-05-16 09:56:20|2189.77|2189.77|2189.91|2189.91|2189.91|2189.91|2189.77|2189.77|0
1652695030000|2022-05-16 09:57:10|2189.84|2189.84|2189.88|2189.88|2189.91|2189.91|2189.76|2189.76|0
1652695040000|2022-05-16 09:57:20|2189.92|2189.92|2190.04|2190.04|2190.04|2190.04|2189.92|2189.92|0
1652695050000|2022-05-16 09:57:30|2189.97|2189.97|2189.81|2189.81|2190.03|2190.03|2189.81|2189.81|0
1652695070000|2022-05-16 09:57:50|2189.5|2189.5|2189.34|2189.34|2189.5|2189.5|2189.34|2189.34|0
1652695080000|2022-05-16 09:58:00|2189.12|2189.12|2188.8|2188.8|2189.12|2189.12|2188.8|2188.8|0
1652695090000|2022-05-16 09:58:10|2188.42|2188.42|2187.55|2187.55|2188.42|2188.42|2187.55|2187.55|0
1652695100000|2022-05-16 09:58:20|2187.31|2187.31|2186.99|2186.99|2187.31|2187.31|2186.99|2186.99|0
1652695110000|2022-05-16 09:58:30|2187.15|2187.15|2187.01|2187.01|2187.23|2187.23|2187.01|2187.01|0
1652695120000|2022-05-16 09:58:40|2187.17|2187.17|2186.87|2186.87|2187.17|2187.17|2186.87|2186.87|0
1652695130000|2022-05-16 09:58:50|2187.01|2187.01|2187.01|2187.01|2187.01|2187.01|2187.01|2187.01|0
1652695150000|2022-05-16 09:59:10|2187.05|2187.05|2187.2|2187.2|2187.2|2187.2|2187.05|2187.05|0
1652695160000|2022-05-16 09:59:20|2187.15|2187.15|2187.02|2187.02|2187.15|2187.15|2187.02|2187.02|0
1652695170000|2022-05-16 09:59:30|2187.21|2187.21|2187.21|2187.21|2187.21|2187.21|2187.14|2187.14|0
1652695190000|2022-05-16 09:59:50|2187.17|2187.17|2187.05|2187.05|2187.21|2187.21|2187.05|2187.05|0
1652695200000|2022-05-16 10:00:00|2187.18|2187.18|2187.31|2187.31|2187.31|2187.31|2187.18|2187.18|0
1652695220000|2022-05-16 10:00:20|2187.57|2187.57|2187.57|2187.57|2187.57|2187.57|2187.57|2187.57|0
1652695250000|2022-05-16 10:00:50|2187.63|2187.63|2187.68|2187.68|2187.75|2187.75|2187.63|2187.63|0
1652695260000|2022-05-16 10:01:00|2187.75|2187.75|2187.95|2187.95|2188.04|2188.04|2187.75|2187.75|0
1652695270000|2022-05-16 10:01:10|2188.09|2188.09|2188.09|2188.09|2188.09|2188.09|2188.09|2188.09|0
1652695280000|2022-05-16 10:01:20|2187.97|2187.97|2187.92|2187.92|2187.97|2187.97|2187.92|2187.92|0
1652695290000|2022-05-16 10:01:30|2187.81|2187.81|2187.74|2187.74|2187.81|2187.81|2187.74|2187.74|0
1652695300000|2022-05-16 10:01:40|2187.67|2187.67|2187.82|2187.82|2187.82|2187.82|2187.67|2187.67|0
1652695310000|2022-05-16 10:01:50|2187.7|2187.7|2187.55|2187.55|2187.7|2187.7|2187.55|2187.55|0
1652695320000|2022-05-16 10:02:00|2187.48|2187.48|2187.48|2187.48|2187.48|2187.48|2187.48|2187.48|0
1652695330000|2022-05-16 10:02:10|2187.63|2187.63|2186.19|2186.19|2187.63|2187.63|2186.11|2186.11|0
1652695340000|2022-05-16 10:02:20|2186.07|2186.07|2186.07|2186.07|2186.07|2186.07|2186.07|2186.07|0
1652695350000|2022-05-16 10:02:30|2186|2186|2185.96|2185.96|2186|2186|2185.96|2185.96|0
1652695360000|2022-05-16 10:02:40|2186|2186|2186.18|2186.18|2186.18|2186.18|2186|2186|0
1652695370000|2022-05-16 10:02:50|2186.21|2186.21|2186.33|2186.33|2186.33|2186.33|2186.21|2186.21|0
1652695390000|2022-05-16 10:03:10|2186.19|2186.19|2186.03|2186.03|2186.32|2186.32|2186.03|2186.03|0
1652695400000|2022-05-16 10:03:20|2185.87|2185.87|2185.55|2185.55|2186.03|2186.03|2185.55|2185.55|0
1652695410000|2022-05-16 10:03:30|2185.39|2185.39|2185.39|2185.39|2185.39|2185.39|2185.39|2185.39|0
1652695420000|2022-05-16 10:03:40|2185.46|2185.46|2185.46|2185.46|2185.46|2185.46|2185.46|2185.46|0
1652695480000|2022-05-16 10:04:40|2185.72|2185.72|2185.92|2185.92|2185.92|2185.92|2185.72|2185.72|0
1652695490000|2022-05-16 10:04:50|2186.16|2186.16|2186.03|2186.03|2186.16|2186.16|2186.03|2186.03|0
1652695510000|2022-05-16 10:05:10|2185.96|2185.96|2185.61|2185.61|2185.96|2185.96|2185.61|2185.61|0
1652695520000|2022-05-16 10:05:20|2185.54|2185.54|2185.54|2185.54|2185.54|2185.54|2185.54|2185.54|0
1652695560000|2022-05-16 10:06:00|2185.47|2185.47|2185.47|2185.47|2185.47|2185.47|2185.47|2185.47|0
1652695570000|2022-05-16 10:06:10|2185.4|2185.4|2185.32|2185.32|2185.4|2185.4|2185.32|2185.32|0
1652695610000|2022-05-16 10:06:50|2185.48|2185.48|2185.92|2185.92|2186.07|2186.07|2185.48|2185.48|0
1652695620000|2022-05-16 10:07:00|2186.07|2186.07|2185.88|2185.88|2186.07|2186.07|2185.88|2185.88|0
1652695630000|2022-05-16 10:07:10|2185.94|2185.94|2185.94|2185.94|2185.94|2185.94|2185.94|2185.94|0
1652695640000|2022-05-16 10:07:20|2185.9|2185.9|2186|2186|2186.03|2186.03|2185.9|2185.9|0
1652695680000|2022-05-16 10:08:00|2185.68|2185.68|2185.46|2185.46|2185.68|2185.68|2185.46|2185.46|0
1652695690000|2022-05-16 10:08:10|2185.58|2185.58|2185.58|2185.58|2185.58|2185.58|2185.58|2185.58|0
1652695700000|2022-05-16 10:08:20|2185.74|2185.74|2185.8|2185.8|2185.87|2185.87|2185.74|2185.74|0
1652695710000|2022-05-16 10:08:30|2185.87|2185.87|2185.8|2185.8|2185.87|2185.87|2185.8|2185.8|0
1652695720000|2022-05-16 10:08:40|2185.72|2185.72|2185.47|2185.47|2185.88|2185.88|2185.47|2185.47|0
1652695730000|2022-05-16 10:08:50|2185.32|2185.32|2185.32|2185.32|2185.32|2185.32|2185.32|2185.32|0
1652695740000|2022-05-16 10:09:00|2185.48|2185.48|2185.48|2185.48|2185.48|2185.48|2185.48|2185.48|0
1652695760000|2022-05-16 10:09:20|2185.65|2185.65|2185.65|2185.65|2185.65|2185.65|2185.65|2185.65|0
1652695790000|2022-05-16 10:09:50|2185.89|2185.89|2185.89|2185.89|2185.89|2185.89|2185.89|2185.89|0
1652695810000|2022-05-16 10:10:10|2185.85|2185.85|2185.85|2185.85|2185.85|2185.85|2185.85|2185.85|0
1652695820000|2022-05-16 10:10:20|2186|2186|2185.49|2185.49|2186|2186|2185.49|2185.49|0
1652695840000|2022-05-16 10:10:40|2185.6|2185.6|2185.6|2185.6|2185.6|2185.6|2185.6|2185.6|0
1652695860000|2022-05-16 10:11:00|2185.76|2185.76|2185.76|2185.76|2185.76|2185.76|2185.76|2185.76|0
1652695900000|2022-05-16 10:11:40|2185.84|2185.84|2185.8|2185.8|2185.97|2185.97|2185.8|2185.8|0
1652695910000|2022-05-16 10:11:50|2185.86|2185.86|2185.7|2185.7|2185.86|2185.86|2185.7|2185.7|0
1652695920000|2022-05-16 10:12:00|2185.74|2185.74|2185.36|2185.36|2185.74|2185.74|2185.36|2185.36|0
1652695930000|2022-05-16 10:12:10|2185.23|2185.23|2185.02|2185.02|2185.23|2185.23|2185.02|2185.02|0
1652695940000|2022-05-16 10:12:20|2185.17|2185.17|2185.25|2185.25|2185.25|2185.25|2185.17|2185.17|0
1652695950000|2022-05-16 10:12:30|2185.4|2185.4|2185.46|2185.46|2185.46|2185.46|2185.4|2185.4|0
1652695960000|2022-05-16 10:12:40|2185.39|2185.39|2185.39|2185.39|2185.39|2185.39|2185.39|2185.39|0
1652695970000|2022-05-16 10:12:50|2185.56|2185.56|2186.31|2186.31|2186.31|2186.31|2185.56|2185.56|0
1652695980000|2022-05-16 10:13:00|2186.35|2186.35|2186.31|2186.31|2186.39|2186.39|2186.31|2186.31|0
1652695990000|2022-05-16 10:13:10|2186.41|2186.41|2186.73|2186.73|2186.89|2186.89|2186.41|2186.41|0
1652696030000|2022-05-16 10:13:50|2186.88|2186.88|2186.88|2186.88|2186.88|2186.88|2186.88|2186.88|0
1652696040000|2022-05-16 10:14:00|2186.83|2186.83|2186.83|2186.83|2186.83|2186.83|2186.83|2186.83|0
1652696050000|2022-05-16 10:14:10|2186.96|2186.96|2186.96|2186.96|2186.96|2186.96|2186.96|2186.96|0
1652696060000|2022-05-16 10:14:20|2186.83|2186.83|2186.83|2186.83|2186.83|2186.83|2186.83|2186.83|0
1652696070000|2022-05-16 10:14:30|2186.71|2186.71|2187.14|2187.14|2187.14|2187.14|2186.71|2186.71|0
1652696130000|2022-05-16 10:15:30|2186.85|2186.85|2186.85|2186.85|2186.85|2186.85|2186.85|2186.85|0
1652696140000|2022-05-16 10:15:40|2187.14|2187.14|2187.14|2187.14|2187.14|2187.14|2187.14|2187.14|0
1652696160000|2022-05-16 10:16:00|2186.99|2186.99|2186.99|2186.99|2186.99|2186.99|2186.99|2186.99|0
1652696260000|2022-05-16 10:17:40|2186.92|2186.92|2186.78|2186.78|2186.92|2186.92|2186.78|2186.78|0
1652696280000|2022-05-16 10:18:00|2186.62|2186.62|2186.22|2186.22|2186.62|2186.62|2186.15|2186.15|0
1652696290000|2022-05-16 10:18:10|2186.19|2186.19|2186.19|2186.19|2186.19|2186.19|2186.19|2186.19|0
1652696310000|2022-05-16 10:18:30|2186.42|2186.42|2186.42|2186.42|2186.42|2186.42|2186.42|2186.42|0
1652696320000|2022-05-16 10:18:40|2186.28|2186.28|2186.43|2186.43|2186.43|2186.43|2186.28|2186.28|0
1652696370000|2022-05-16 10:19:30|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|0
1652696400000|2022-05-16 10:20:00|2186.23|2186.23|2186.08|2186.08|2186.23|2186.23|2186.08|2186.08|0
1652696410000|2022-05-16 10:20:10|2185.84|2185.84|2185.84|2185.84|2185.84|2185.84|2185.84|2185.84|0
1652696420000|2022-05-16 10:20:20|2185.98|2185.98|2185.98|2185.98|2185.98|2185.98|2185.98|2185.98|0
1652696430000|2022-05-16 10:20:30|2186.14|2186.14|2186.14|2186.14|2186.14|2186.14|2186.14|2186.14|0
1652696440000|2022-05-16 10:20:40|2186.21|2186.21|2186.21|2186.21|2186.21|2186.21|2186.21|2186.21|0
1652696460000|2022-05-16 10:21:00|2186.29|2186.29|2186.29|2186.29|2186.29|2186.29|2186.29|2186.29|0
1652696470000|2022-05-16 10:21:10|2186.32|2186.32|2186.25|2186.25|2186.32|2186.32|2186.25|2186.25|0
1652696480000|2022-05-16 10:21:20|2186.41|2186.41|2186.25|2186.25|2186.41|2186.41|2186.25|2186.25|0
1652696510000|2022-05-16 10:21:50|2186.33|2186.33|2186.56|2186.56|2186.56|2186.56|2186.33|2186.33|0
1652696520000|2022-05-16 10:22:00|2186.6|2186.6|2186.6|2186.6|2186.6|2186.6|2186.6|2186.6|0
1652696530000|2022-05-16 10:22:10|2186.53|2186.53|2186.04|2186.04|2186.53|2186.53|2186.04|2186.04|0
1652696540000|2022-05-16 10:22:20|2186|2186|2186.06|2186.06|2186.08|2186.08|2186|2186|0
1652696570000|2022-05-16 10:22:50|2185.99|2185.99|2185.96|2185.96|2185.99|2185.99|2185.96|2185.96|0
1652696610000|2022-05-16 10:23:30|2185.73|2185.73|2185.73|2185.73|2185.73|2185.73|2185.73|2185.73|0
1652696630000|2022-05-16 10:23:50|2185.6|2185.6|2185.43|2185.43|2185.73|2185.73|2185.43|2185.43|0
1652696650000|2022-05-16 10:24:10|2185.49|2185.49|2185.31|2185.31|2185.49|2185.49|2185.31|2185.31|0
1652696660000|2022-05-16 10:24:20|2185.43|2185.43|2185.19|2185.19|2185.43|2185.43|2185.19|2185.19|0
1652696670000|2022-05-16 10:24:30|2185.32|2185.32|2185.32|2185.32|2185.32|2185.32|2185.32|2185.32|0
1652696680000|2022-05-16 10:24:40|2185.28|2185.28|2185.2|2185.2|2185.28|2185.28|2185.2|2185.2|0
1652696690000|2022-05-16 10:24:50|2185.17|2185.17|2185.01|2185.01|2185.3|2185.3|2185.01|2185.01|0
1652696710000|2022-05-16 10:25:10|2185.14|2185.14|2185.14|2185.14|2185.14|2185.14|2185.14|2185.14|0
1652696720000|2022-05-16 10:25:20|2185.27|2185.27|2185.36|2185.36|2185.36|2185.36|2185.27|2185.27|0
1652696730000|2022-05-16 10:25:30|2185.49|2185.49|2185.49|2185.49|2185.49|2185.49|2185.49|2185.49|0
1652696760000|2022-05-16 10:26:00|2185.17|2185.17|2185.27|2185.27|2185.27|2185.27|2185.11|2185.11|0
1652696780000|2022-05-16 10:26:20|2185.34|2185.34|2185.34|2185.34|2185.34|2185.34|2185.34|2185.34|0
1652696790000|2022-05-16 10:26:30|2185.41|2185.41|2185.41|2185.41|2185.41|2185.41|2185.41|2185.41|0
1652696800000|2022-05-16 10:26:40|2185.38|2185.38|2185.48|2185.48|2185.48|2185.48|2185.38|2185.38|0
1652696840000|2022-05-16 10:27:20|2185.52|2185.52|2185.52|2185.52|2185.52|2185.52|2185.52|2185.52|0
1652696850000|2022-05-16 10:27:30|2185.67|2185.67|2185.67|2185.67|2185.67|2185.67|2185.67|2185.67|0
1652696860000|2022-05-16 10:27:40|2185.77|2185.77|2185.77|2185.77|2185.84|2185.84|2185.77|2185.77|0
1652696870000|2022-05-16 10:27:50|2185.93|2185.93|2186.13|2186.13|2186.45|2186.45|2185.93|2185.93|0
1652696880000|2022-05-16 10:28:00|2186|2186|2186|2186|2186|2186|2186|2186|0
1652696900000|2022-05-16 10:28:20|2185.68|2185.68|2185.52|2185.52|2185.68|2185.68|2185.52|2185.52|0
1652696920000|2022-05-16 10:28:40|2185.56|2185.56|2185.56|2185.56|2185.56|2185.56|2185.56|2185.56|0
1652696940000|2022-05-16 10:29:00|2185.44|2185.44|2185.43|2185.43|2185.58|2185.58|2185.41|2185.41|0
1652696950000|2022-05-16 10:29:10|2185.5|2185.5|2185.5|2185.5|2185.5|2185.5|2185.5|2185.5|0
1652696970000|2022-05-16 10:29:30|2185.43|2185.43|2185.43|2185.43|2185.43|2185.43|2185.43|2185.43|0
1652696980000|2022-05-16 10:29:40|2185.33|2185.33|2185.33|2185.33|2185.33|2185.33|2185.33|2185.33|0
1652696990000|2022-05-16 10:29:50|2185.65|2185.65|2185.65|2185.65|2185.65|2185.65|2185.65|2185.65|0
1652697010000|2022-05-16 10:30:10|2185.52|2185.52|2185.52|2185.52|2185.52|2185.52|2185.52|2185.52|0
1652697020000|2022-05-16 10:30:20|2185.55|2185.55|2185.62|2185.62|2185.62|2185.62|2185.55|2185.55|0
1652697030000|2022-05-16 10:30:30|2185.26|2185.26|2185.26|2185.26|2185.26|2185.26|2185.26|2185.26|0
1652697040000|2022-05-16 10:30:40|2185.29|2185.29|2185.35|2185.35|2185.35|2185.35|2185.29|2185.29|0
1652697050000|2022-05-16 10:30:50|2185.24|2185.24|2185.25|2185.25|2185.25|2185.25|2185.18|2185.18|0
1652697070000|2022-05-16 10:31:10|2184.88|2184.88|2183.79|2183.79|2184.88|2184.88|2183.79|2183.79|0
1652697080000|2022-05-16 10:31:20|2183.56|2183.56|2182.79|2182.79|2183.56|2183.56|2182.79|2182.79|0
1652697090000|2022-05-16 10:31:30|2182.75|2182.75|2182.79|2182.79|2182.79|2182.79|2182.64|2182.64|0
1652697110000|2022-05-16 10:31:50|2182.95|2182.95|2182.95|2182.95|2182.95|2182.95|2182.95|2182.95|0
1652697120000|2022-05-16 10:32:00|2182.71|2182.71|2182.71|2182.71|2182.71|2182.71|2182.71|2182.71|0
1652697140000|2022-05-16 10:32:20|2182.63|2182.63|2182.58|2182.58|2182.66|2182.66|2182.58|2182.58|0
1652697150000|2022-05-16 10:32:30|2182.65|2182.65|2182.27|2182.27|2182.65|2182.65|2182.27|2182.27|0
1652697180000|2022-05-16 10:33:00|2182.4|2182.4|2182.35|2182.35|2182.4|2182.4|2182.27|2182.27|0
1652697190000|2022-05-16 10:33:10|2182.17|2182.17|2182.17|2182.17|2182.17|2182.17|2182.17|2182.17|0
1652697200000|2022-05-16 10:33:20|2182.11|2182.11|2182.2|2182.2|2182.2|2182.2|2182.11|2182.11|0
1652697210000|2022-05-16 10:33:30|2182.07|2182.07|2181.94|2181.94|2182.07|2182.07|2181.94|2181.94|0
1652697220000|2022-05-16 10:33:40|2182.01|2182.01|2182.01|2182.01|2182.01|2182.01|2182.01|2182.01|0
1652697240000|2022-05-16 10:34:00|2181.85|2181.85|2181.64|2181.64|2181.85|2181.85|2181.64|2181.64|0
1652697260000|2022-05-16 10:34:20|2181.79|2181.79|2181.97|2181.97|2181.97|2181.97|2181.79|2181.79|0
1652697280000|2022-05-16 10:34:40|2181.9|2181.9|2181.9|2181.9|2181.9|2181.9|2181.9|2181.9|0
1652697290000|2022-05-16 10:34:50|2181.82|2181.82|2181.9|2181.9|2181.9|2181.9|2181.82|2181.82|0
1652697300000|2022-05-16 10:35:00|2182.06|2182.06|2182.08|2182.08|2182.08|2182.08|2182.06|2182.06|0
1652697310000|2022-05-16 10:35:10|2181.96|2181.96|2181.46|2181.46|2181.96|2181.96|2181.46|2181.46|0
1652697330000|2022-05-16 10:35:30|2181.33|2181.33|2181.33|2181.33|2181.33|2181.33|2181.33|2181.33|0
1652697360000|2022-05-16 10:36:00|2181.4|2181.4|2181.47|2181.47|2181.47|2181.47|2181.4|2181.4|0
1652697370000|2022-05-16 10:36:10|2181.31|2181.31|2181.15|2181.15|2181.31|2181.31|2181.15|2181.15|0
1652697380000|2022-05-16 10:36:20|2181.21|2181.21|2181.14|2181.14|2181.21|2181.21|2181.14|2181.14|0
1652697390000|2022-05-16 10:36:30|2181.08|2181.08|2181.08|2181.08|2181.08|2181.08|2181.08|2181.08|0
1652697400000|2022-05-16 10:36:40|2180.82|2180.82|2180.82|2180.82|2180.82|2180.82|2180.82|2180.82|0
1652697420000|2022-05-16 10:37:00|2180.79|2180.79|2180.41|2180.41|2180.79|2180.79|2180.41|2180.41|0
1652697440000|2022-05-16 10:37:20|2180.25|2180.25|2179.82|2179.82|2180.25|2180.25|2179.82|2179.82|0
1652697450000|2022-05-16 10:37:30|2179.9|2179.9|2180.33|2180.33|2180.33|2180.33|2179.9|2179.9|0
1652697460000|2022-05-16 10:37:40|2180.43|2180.43|2180.43|2180.43|2180.43|2180.43|2180.43|2180.43|0
1652697490000|2022-05-16 10:38:10|2180.56|2180.56|2180.98|2180.98|2180.98|2180.98|2180.56|2180.56|0
1652697500000|2022-05-16 10:38:20|2181.2|2181.2|2181.2|2181.2|2181.2|2181.2|2181.2|2181.2|0
1652697510000|2022-05-16 10:38:30|2181.45|2181.45|2181.45|2181.45|2181.45|2181.45|2181.45|2181.45|0
1652697560000|2022-05-16 10:39:20|2181.2|2181.2|2181.2|2181.2|2181.2|2181.2|2181.2|2181.2|0
1652697580000|2022-05-16 10:39:40|2181.27|2181.27|2181.48|2181.48|2181.48|2181.48|2181.27|2181.27|0
1652697590000|2022-05-16 10:39:50|2181.77|2181.77|2181.77|2181.77|2181.77|2181.77|2181.77|2181.77|0
1652697600000|2022-05-16 10:40:00|2181.64|2181.64|2181.64|2181.64|2181.64|2181.64|2181.64|2181.64|0
1652697620000|2022-05-16 10:40:20|2181.56|2181.56|2181.25|2181.25|2181.56|2181.56|2181.25|2181.25|0
1652697650000|2022-05-16 10:40:50|2181.17|2181.17|2181.17|2181.17|2181.17|2181.17|2181.17|2181.17|0
1652697660000|2022-05-16 10:41:00|2181.4|2181.4|2181.4|2181.4|2181.4|2181.4|2181.4|2181.4|0
1652697680000|2022-05-16 10:41:20|2181.25|2181.25|2181.25|2181.25|2181.25|2181.25|2181.25|2181.25|0
1652697700000|2022-05-16 10:41:40|2181.3|2181.3|2181.12|2181.12|2181.3|2181.3|2181.12|2181.12|0
1652697710000|2022-05-16 10:41:50|2181.19|2181.19|2181.19|2181.19|2181.19|2181.19|2181.19|2181.19|0
1652697730000|2022-05-16 10:42:10|2181.15|2181.15|2181.15|2181.15|2181.15|2181.15|2181.15|2181.15|0
1652697760000|2022-05-16 10:42:40|2181.09|2181.09|2180.97|2180.97|2181.09|2181.09|2180.97|2180.97|0
1652697790000|2022-05-16 10:43:10|2181.2|2181.2|2181.05|2181.05|2181.2|2181.2|2181.05|2181.05|0
1652697820000|2022-05-16 10:43:40|2181.13|2181.13|2181.74|2181.74|2181.74|2181.74|2181.13|2181.13|0
1652697830000|2022-05-16 10:43:50|2181.66|2181.66|2181.66|2181.66|2181.74|2181.74|2181.66|2181.66|0
1652697890000|2022-05-16 10:44:50|2181.53|2181.53|2181.29|2181.29|2181.53|2181.53|2181.29|2181.29|0
1652697900000|2022-05-16 10:45:00|2181.16|2181.16|2181.03|2181.03|2181.16|2181.16|2181.03|2181.03|0
1652697910000|2022-05-16 10:45:10|2181.1|2181.1|2181.03|2181.03|2181.1|2181.1|2180.95|2180.95|0
1652697920000|2022-05-16 10:45:20|2180.88|2180.88|2180.72|2180.72|2180.88|2180.88|2180.57|2180.57|0
1652697940000|2022-05-16 10:45:40|2180.85|2180.85|2180.85|2180.85|2180.85|2180.85|2180.85|2180.85|0
1652697950000|2022-05-16 10:45:50|2180.79|2180.79|2180.79|2180.79|2180.79|2180.79|2180.79|2180.79|0
1652697990000|2022-05-16 10:46:30|2180.95|2180.95|2180.95|2180.95|2180.95|2180.95|2180.95|2180.95|0
1652698010000|2022-05-16 10:46:50|2180.88|2180.88|2180.88|2180.88|2180.88|2180.88|2180.88|2180.88|0
1652698020000|2022-05-16 10:47:00|2180.72|2180.72|2180.72|2180.72|2180.72|2180.72|2180.72|2180.72|0
1652698040000|2022-05-16 10:47:20|2180.56|2180.56|2180.56|2180.56|2180.56|2180.56|2180.56|2180.56|0
1652698070000|2022-05-16 10:47:50|2180.72|2180.72|2180.72|2180.72|2180.72|2180.72|2180.72|2180.72|0
1652698090000|2022-05-16 10:48:10|2180.57|2180.57|2180.69|2180.69|2180.69|2180.69|2180.57|2180.57|0
1652698100000|2022-05-16 10:48:20|2180.84|2180.84|2180.84|2180.84|2180.84|2180.84|2180.84|2180.84|0
1652698110000|2022-05-16 10:48:30|2181.16|2181.16|2181.16|2181.16|2181.16|2181.16|2181.16|2181.16|0
1652698120000|2022-05-16 10:48:40|2181.28|2181.28|2181.28|2181.28|2181.28|2181.28|2181.28|2181.28|0
1652698160000|2022-05-16 10:49:20|2181.02|2181.02|2181.02|2181.02|2181.02|2181.02|2181.02|2181.02|0
1652698170000|2022-05-16 10:49:30|2181.05|2181.05|2180.92|2180.92|2181.05|2181.05|2180.92|2180.92|0
1652698180000|2022-05-16 10:49:40|2180.63|2180.63|2180.56|2180.56|2180.63|2180.63|2180.56|2180.56|0
1652698190000|2022-05-16 10:49:50|2180.42|2180.42|2180.42|2180.42|2180.42|2180.42|2180.42|2180.42|0
1652698210000|2022-05-16 10:50:10|2180.34|2180.34|2180.2|2180.2|2180.34|2180.34|2180.2|2180.2|0
1652698230000|2022-05-16 10:50:30|2180.07|2180.07|2180.07|2180.07|2180.07|2180.07|2180.07|2180.07|0
1652698240000|2022-05-16 10:50:40|2179.75|2179.75|2179.75|2179.75|2179.75|2179.75|2179.75|2179.75|0
1652698250000|2022-05-16 10:50:50|2179.63|2179.63|2180.14|2180.14|2180.14|2180.14|2179.63|2179.63|0
1652698280000|2022-05-16 10:51:20|2180.26|2180.26|2180.66|2180.66|2180.66|2180.66|2180.14|2180.14|0
1652698290000|2022-05-16 10:51:30|2180.49|2180.49|2180.49|2180.49|2180.49|2180.49|2180.49|2180.49|0
1652698320000|2022-05-16 10:52:00|2180.43|2180.43|2180.43|2180.43|2180.43|2180.43|2180.43|2180.43|0
1652698330000|2022-05-16 10:52:10|2180.49|2180.49|2180.43|2180.43|2180.49|2180.49|2180.43|2180.43|0
1652698340000|2022-05-16 10:52:20|2180.57|2180.57|2180.65|2180.65|2180.65|2180.65|2180.57|2180.57|0
1652698350000|2022-05-16 10:52:30|2180.52|2180.52|2180.58|2180.58|2180.58|2180.58|2180.52|2180.52|0
1652698410000|2022-05-16 10:53:30|2180.73|2180.73|2180.73|2180.73|2180.73|2180.73|2180.73|2180.73|0
1652698420000|2022-05-16 10:53:40|2180.41|2180.41|2180.89|2180.89|2180.89|2180.89|2180.41|2180.41|0
1652698430000|2022-05-16 10:53:50|2180.57|2180.57|2180.18|2180.18|2180.57|2180.57|2180.18|2180.18|0
1652698440000|2022-05-16 10:54:00|2180.12|2180.12|2179.8|2179.8|2180.12|2180.12|2179.8|2179.8|0
1652698450000|2022-05-16 10:54:10|2179.77|2179.77|2179.2|2179.2|2179.77|2179.77|2179.2|2179.2|0
1652698460000|2022-05-16 10:54:20|2179.12|2179.12|2178.77|2178.77|2179.12|2179.12|2178.77|2178.77|0
1652698470000|2022-05-16 10:54:30|2178.57|2178.57|2178.67|2178.67|2178.67|2178.67|2178.54|2178.54|0
1652698480000|2022-05-16 10:54:40|2178.73|2178.73|2178.73|2178.73|2178.73|2178.73|2178.73|2178.73|0
1652698490000|2022-05-16 10:54:50|2178.67|2178.67|2178.67|2178.67|2178.67|2178.67|2178.67|2178.67|0
1652698500000|2022-05-16 10:55:00|2178.63|2178.63|2178.63|2178.63|2178.63|2178.63|2178.63|2178.63|0
1652698510000|2022-05-16 10:55:10|2178.56|2178.56|2178.06|2178.06|2178.56|2178.56|2178.06|2178.06|0
1652698530000|2022-05-16 10:55:30|2177.98|2177.98|2178.05|2178.05|2178.05|2178.05|2177.98|2177.98|0
1652698540000|2022-05-16 10:55:40|2178.08|2178.08|2178.12|2178.12|2178.15|2178.15|2178.08|2178.08|0
1652698550000|2022-05-16 10:55:50|2178|2178|2178.01|2178.01|2178.07|2178.07|2178|2178|0
1652698580000|2022-05-16 10:56:20|2177.95|2177.95|2177.95|2177.95|2177.95|2177.95|2177.95|2177.95|0
1652698590000|2022-05-16 10:56:30|2177.89|2177.89|2177.89|2177.89|2177.89|2177.89|2177.89|2177.89|0
1652698600000|2022-05-16 10:56:40|2178.18|2178.18|2178.18|2178.18|2178.18|2178.18|2178.18|2178.18|0
1652698610000|2022-05-16 10:56:50|2178.11|2178.11|2177.95|2177.95|2178.11|2178.11|2177.95|2177.95|0
1652698620000|2022-05-16 10:57:00|2177.7|2177.7|2177.7|2177.7|2177.7|2177.7|2177.7|2177.7|0
1652698630000|2022-05-16 10:57:10|2177.54|2177.54|2177.27|2177.27|2177.54|2177.54|2177.27|2177.27|0
1652698640000|2022-05-16 10:57:20|2177.11|2177.11|2176.97|2176.97|2177.11|2177.11|2176.97|2176.97|0
1652698650000|2022-05-16 10:57:30|2176.59|2176.59|2176.51|2176.51|2176.59|2176.59|2176.51|2176.51|0
1652698660000|2022-05-16 10:57:40|2176.4|2176.4|2176.17|2176.17|2176.4|2176.4|2176.17|2176.17|0
1652698680000|2022-05-16 10:58:00|2176.29|2176.29|2176.29|2176.29|2176.29|2176.29|2176.29|2176.29|0
1652698690000|2022-05-16 10:58:10|2176.45|2176.45|2176.53|2176.53|2176.53|2176.53|2176.45|2176.45|0
1652698700000|2022-05-16 10:58:20|2176.6|2176.6|2176.6|2176.6|2176.6|2176.6|2176.6|2176.6|0
1652698760000|2022-05-16 10:59:20|2176.44|2176.44|2176.44|2176.44|2176.44|2176.44|2176.44|2176.44|0
1652698780000|2022-05-16 10:59:40|2176.29|2176.29|2176.37|2176.37|2176.37|2176.37|2176.29|2176.29|0
1652698790000|2022-05-16 10:59:50|2176.31|2176.31|2176.16|2176.16|2176.31|2176.31|2176.16|2176.16|0
1652698800000|2022-05-16 11:00:00|2176.31|2176.31|2176.49|2176.49|2176.49|2176.49|2176.27|2176.27|0
1652698810000|2022-05-16 11:00:10|2176.56|2176.56|2176.88|2176.88|2176.88|2176.88|2176.56|2176.56|0
1652698840000|2022-05-16 11:00:40|2176.95|2176.95|2176.95|2176.95|2176.95|2176.95|2176.95|2176.95|0
1652698850000|2022-05-16 11:00:50|2176.99|2176.99|2176.99|2176.99|2176.99|2176.99|2176.99|2176.99|0
1652698860000|2022-05-16 11:01:00|2176.92|2176.92|2177.04|2177.04|2177.04|2177.04|2176.92|2176.92|0
1652698870000|2022-05-16 11:01:10|2177.23|2177.23|2177.23|2177.23|2177.23|2177.23|2177.23|2177.23|0
1652698890000|2022-05-16 11:01:30|2177.61|2177.61|2177.48|2177.48|2177.61|2177.61|2177.48|2177.48|0
1652698910000|2022-05-16 11:01:50|2177.36|2177.36|2177.36|2177.36|2177.36|2177.36|2177.36|2177.36|0
1652698920000|2022-05-16 11:02:00|2177.48|2177.48|2177.61|2177.61|2177.61|2177.61|2177.48|2177.48|0
1652698930000|2022-05-16 11:02:10|2177.55|2177.55|2177.55|2177.55|2177.55|2177.55|2177.55|2177.55|0
1652698940000|2022-05-16 11:02:20|2177.52|2177.52|2177.26|2177.26|2177.52|2177.52|2177.26|2177.26|0
1652698950000|2022-05-16 11:02:30|2177.69|2177.69|2177.65|2177.65|2177.69|2177.69|2177.65|2177.65|0
1652698960000|2022-05-16 11:02:40|2177.97|2177.97|2177.97|2177.97|2177.97|2177.97|2177.97|2177.97|0
1652698970000|2022-05-16 11:02:50|2177.93|2177.93|2177.97|2177.97|2178.03|2178.03|2177.93|2177.93|0
1652698990000|2022-05-16 11:03:10|2177.93|2177.93|2177.93|2177.93|2177.93|2177.93|2177.93|2177.93|0
1652699010000|2022-05-16 11:03:30|2178|2178|2178.07|2178.07|2178.07|2178.07|2178|2178|0
1652699020000|2022-05-16 11:03:40|2178.3|2178.3|2178.3|2178.3|2178.3|2178.3|2178.3|2178.3|0
1652699040000|2022-05-16 11:04:00|2178.62|2178.62|2178.78|2178.78|2178.78|2178.78|2178.62|2178.62|0
1652699050000|2022-05-16 11:04:10|2178.65|2178.65|2178.49|2178.49|2178.65|2178.65|2178.49|2178.49|0
1652699060000|2022-05-16 11:04:20|2178.42|2178.42|2178.42|2178.42|2178.42|2178.42|2178.42|2178.42|0
1652699080000|2022-05-16 11:04:40|2178.34|2178.34|2178.34|2178.34|2178.34|2178.34|2178.34|2178.34|0
1652699090000|2022-05-16 11:04:50|2178.5|2178.5|2178.22|2178.22|2178.5|2178.5|2178.22|2178.22|0
1652699100000|2022-05-16 11:05:00|2178.38|2178.38|2178.38|2178.38|2178.38|2178.38|2178.38|2178.38|0
1652699110000|2022-05-16 11:05:10|2178.54|2178.54|2178.54|2178.54|2178.54|2178.54|2178.54|2178.54|0
1652699120000|2022-05-16 11:05:20|2178.38|2178.38|2178.06|2178.06|2178.38|2178.38|2178.06|2178.06|0
1652699140000|2022-05-16 11:05:40|2178.21|2178.21|2178.21|2178.21|2178.21|2178.21|2178.21|2178.21|0
1652699150000|2022-05-16 11:05:50|2178.37|2178.37|2178.51|2178.51|2178.51|2178.51|2178.37|2178.37|0
1652699160000|2022-05-16 11:06:00|2178.44|2178.44|2178.44|2178.44|2178.44|2178.44|2178.44|2178.44|0
1652699180000|2022-05-16 11:06:20|2178.79|2178.79|2178.79|2178.79|2178.79|2178.79|2178.79|2178.79|0
1652699190000|2022-05-16 11:06:30|2178.53|2178.53|2178.53|2178.53|2178.53|2178.53|2178.53|2178.53|0
1652699200000|2022-05-16 11:06:40|2178.42|2178.42|2178.36|2178.36|2178.42|2178.42|2178.36|2178.36|0
1652699220000|2022-05-16 11:07:00|2178.3|2178.3|2178.24|2178.24|2178.3|2178.3|2178.24|2178.24|0
1652699230000|2022-05-16 11:07:10|2178.21|2178.21|2178.21|2178.21|2178.21|2178.21|2178.21|2178.21|0
1652699260000|2022-05-16 11:07:40|2178.34|2178.34|2178.47|2178.47|2178.47|2178.47|2178.34|2178.34|0
1652699270000|2022-05-16 11:07:50|2178.59|2178.59|2178.98|2178.98|2178.98|2178.98|2178.59|2178.59|0
1652699300000|2022-05-16 11:08:20|2179.05|2179.05|2179.05|2179.05|2179.05|2179.05|2179.05|2179.05|0
1652699310000|2022-05-16 11:08:30|2179.37|2179.37|2179.21|2179.21|2179.37|2179.37|2179.21|2179.21|0
1652699340000|2022-05-16 11:09:00|2179.06|2179.06|2178.67|2178.67|2179.06|2179.06|2178.67|2178.67|0
1652699360000|2022-05-16 11:09:20|2178.74|2178.74|2178.61|2178.61|2178.74|2178.74|2178.61|2178.61|0
1652699380000|2022-05-16 11:09:40|2178.77|2178.77|2178.81|2178.81|2178.81|2178.81|2178.69|2178.69|0
1652699390000|2022-05-16 11:09:50|2178.93|2178.93|2178.93|2178.93|2178.93|2178.93|2178.93|2178.93|0
1652699410000|2022-05-16 11:10:10|2178.81|2178.81|2178.91|2178.91|2178.91|2178.91|2178.74|2178.74|0
1652699420000|2022-05-16 11:10:20|2178.59|2178.59|2178.59|2178.59|2178.59|2178.59|2178.59|2178.59|0
1652699430000|2022-05-16 11:10:30|2178.66|2178.66|2178.66|2178.66|2178.66|2178.66|2178.66|2178.66|0
1652699460000|2022-05-16 11:11:00|2178.6|2178.6|2178.6|2178.6|2178.6|2178.6|2178.6|2178.6|0
1652699470000|2022-05-16 11:11:10|2178.63|2178.63|2178.63|2178.63|2178.63|2178.63|2178.63|2178.63|0
1652699500000|2022-05-16 11:11:40|2178.56|2178.56|2178.56|2178.56|2178.56|2178.56|2178.56|2178.56|0
1652699520000|2022-05-16 11:12:00|2178.68|2178.68|2179.2|2179.2|2179.2|2179.2|2178.68|2178.68|0
1652699540000|2022-05-16 11:12:20|2179.08|2179.08|2178.92|2178.92|2179.08|2179.08|2178.92|2178.92|0
1652699550000|2022-05-16 11:12:30|2178.76|2178.76|2178.44|2178.44|2178.76|2178.76|2178.44|2178.44|0
1652699560000|2022-05-16 11:12:40|2178.26|2178.26|2177.92|2177.92|2178.26|2178.26|2177.92|2177.92|0
1652699580000|2022-05-16 11:13:00|2177.86|2177.86|2177.86|2177.86|2177.86|2177.86|2177.8|2177.8|0
1652699590000|2022-05-16 11:13:10|2177.92|2177.92|2177.92|2177.92|2177.92|2177.92|2177.92|2177.92|0
1652699600000|2022-05-16 11:13:20|2178.04|2178.04|2177.92|2177.92|2178.04|2178.04|2177.92|2177.92|0
1652699610000|2022-05-16 11:13:30|2177.95|2177.95|2177.95|2177.95|2177.95|2177.95|2177.95|2177.95|0
1652699640000|2022-05-16 11:14:00|2178.07|2178.07|2178.07|2178.07|2178.07|2178.07|2178.07|2178.07|0
1652699650000|2022-05-16 11:14:10|2178.03|2178.03|2178.03|2178.03|2178.03|2178.03|2178.03|2178.03|0
1652699660000|2022-05-16 11:14:20|2177.9|2177.9|2177.9|2177.9|2177.9|2177.9|2177.9|2177.9|0
1652699670000|2022-05-16 11:14:30|2177.85|2177.85|2177.59|2177.59|2177.91|2177.91|2177.59|2177.59|0
1652699690000|2022-05-16 11:14:50|2177.71|2177.71|2177.81|2177.81|2177.81|2177.81|2177.65|2177.65|0
1652699700000|2022-05-16 11:15:00|2177.87|2177.87|2177.87|2177.87|2177.87|2177.87|2177.87|2177.87|0
1652699710000|2022-05-16 11:15:10|2178|2178|2178.13|2178.13|2178.13|2178.13|2178|2178|0
1652699720000|2022-05-16 11:15:20|2178.17|2178.17|2178.23|2178.23|2178.23|2178.23|2178.17|2178.17|0
1652699730000|2022-05-16 11:15:30|2178.37|2178.37|2178.44|2178.44|2178.44|2178.44|2178.37|2178.37|0
1652699740000|2022-05-16 11:15:40|2178.4|2178.4|2178.4|2178.4|2178.4|2178.4|2178.4|2178.4|0
1652699750000|2022-05-16 11:15:50|2178.48|2178.48|2178.48|2178.48|2178.48|2178.48|2178.48|2178.48|0
1652699770000|2022-05-16 11:16:10|2178.63|2178.63|2178.63|2178.63|2178.71|2178.71|2178.63|2178.63|0
1652699780000|2022-05-16 11:16:20|2178.56|2178.56|2178.56|2178.56|2178.56|2178.56|2178.56|2178.56|0
1652699790000|2022-05-16 11:16:30|2178.49|2178.49|2178.49|2178.49|2178.49|2178.49|2178.49|2178.49|0
1652699810000|2022-05-16 11:16:50|2178.55|2178.55|2178.6|2178.6|2178.6|2178.6|2178.55|2178.55|0
1652699830000|2022-05-16 11:17:10|2178.53|2178.53|2178.53|2178.53|2178.53|2178.53|2178.53|2178.53|0
1652699840000|2022-05-16 11:17:20|2178.4|2178.4|2178.4|2178.4|2178.4|2178.4|2178.4|2178.4|0
1652699850000|2022-05-16 11:17:30|2178.46|2178.46|2178.53|2178.53|2178.53|2178.53|2178.46|2178.46|0
1652699860000|2022-05-16 11:17:40|2178.58|2178.58|2178.64|2178.64|2178.64|2178.64|2178.58|2178.58|0
1652699870000|2022-05-16 11:17:50|2178.7|2178.7|2178.7|2178.7|2178.7|2178.7|2178.7|2178.7|0
1652699890000|2022-05-16 11:18:10|2178.62|2178.62|2178.92|2178.92|2178.96|2178.96|2178.62|2178.62|0
1652699900000|2022-05-16 11:18:20|2179.05|2179.05|2179.05|2179.05|2179.05|2179.05|2179.05|2179.05|0
1652699920000|2022-05-16 11:18:40|2178.99|2178.99|2178.99|2178.99|2178.99|2178.99|2178.99|2178.99|0
1652699940000|2022-05-16 11:19:00|2179.12|2179.12|2179.12|2179.12|2179.12|2179.12|2179.12|2179.12|0
1652699960000|2022-05-16 11:19:20|2178.99|2178.99|2179.32|2179.32|2179.32|2179.32|2178.99|2178.99|0
1652699970000|2022-05-16 11:19:30|2179.17|2179.17|2179.17|2179.17|2179.17|2179.17|2179.17|2179.17|0
1652699980000|2022-05-16 11:19:40|2179.01|2179.01|2179.01|2179.01|2179.01|2179.01|2179.01|2179.01|0
1652699990000|2022-05-16 11:19:50|2178.94|2178.94|2179.01|2179.01|2179.01|2179.01|2178.94|2178.94|0
1652700000000|2022-05-16 11:20:00|2179.07|2179.07|2179.07|2179.07|2179.07|2179.07|2179.07|2179.07|0
1652700010000|2022-05-16 11:20:10|2179.2|2179.2|2178.76|2178.76|2179.2|2179.2|2178.76|2178.76|0
1652700020000|2022-05-16 11:20:20|2178.91|2178.91|2178.85|2178.85|2178.91|2178.91|2178.85|2178.85|0
1652700030000|2022-05-16 11:20:30|2179.01|2179.01|2179.14|2179.14|2179.14|2179.14|2179.01|2179.01|0
1652700040000|2022-05-16 11:20:40|2179.01|2179.01|2179.01|2179.01|2179.01|2179.01|2179.01|2179.01|0
1652700050000|2022-05-16 11:20:50|2179.33|2179.33|2179.4|2179.4|2179.4|2179.4|2179.33|2179.33|0
1652700060000|2022-05-16 11:21:00|2179.45|2179.45|2179.45|2179.45|2179.45|2179.45|2179.45|2179.45|0
1652700070000|2022-05-16 11:21:10|2179.51|2179.51|2179.51|2179.51|2179.51|2179.51|2179.51|2179.51|0
1652700080000|2022-05-16 11:21:20|2179.64|2179.64|2179.64|2179.64|2179.64|2179.64|2179.64|2179.64|0
1652700090000|2022-05-16 11:21:30|2179.72|2179.72|2179.72|2179.72|2179.72|2179.72|2179.72|2179.72|0
1652700110000|2022-05-16 11:21:50|2179.59|2179.59|2179.59|2179.59|2179.59|2179.59|2179.59|2179.59|0
1652700120000|2022-05-16 11:22:00|2179.64|2179.64|2179.76|2179.76|2179.76|2179.76|2179.64|2179.64|0
1652700130000|2022-05-16 11:22:10|2179.84|2179.84|2179.84|2179.84|2179.84|2179.84|2179.8|2179.8|0
1652700140000|2022-05-16 11:22:20|2180.16|2180.16|2180.16|2180.16|2180.16|2180.16|2180.16|2180.16|0
1652700150000|2022-05-16 11:22:30|2180|2180|2180|2180|2180|2180|2180|2180|0
1652700160000|2022-05-16 11:22:40|2180.16|2180.16|2180.41|2180.41|2180.41|2180.41|2180.16|2180.16|0
1652700170000|2022-05-16 11:22:50|2180.52|2180.52|2180.51|2180.51|2180.52|2180.52|2180.45|2180.45|0
1652700190000|2022-05-16 11:23:10|2180.57|2180.57|2180.77|2180.77|2180.77|2180.77|2180.57|2180.57|0
1652700200000|2022-05-16 11:23:20|2180.9|2180.9|2180.74|2180.74|2180.9|2180.9|2180.74|2180.74|0
1652700210000|2022-05-16 11:23:30|2180.56|2180.56|2180.68|2180.68|2180.68|2180.68|2180.56|2180.56|0
1652700240000|2022-05-16 11:24:00|2180.84|2180.84|2180.43|2180.43|2180.84|2180.84|2180.43|2180.43|0
1652700250000|2022-05-16 11:24:10|2180.49|2180.49|2180.61|2180.61|2180.61|2180.61|2180.49|2180.49|0
1652700260000|2022-05-16 11:24:20|2180.67|2180.67|2180.67|2180.67|2180.67|2180.67|2180.67|2180.67|0
1652700270000|2022-05-16 11:24:30|2180.79|2180.79|2181.06|2181.06|2181.06|2181.06|2180.79|2180.79|0
1652700290000|2022-05-16 11:24:50|2180.93|2180.93|2180.93|2180.93|2180.93|2180.93|2180.93|2180.93|0
1652700300000|2022-05-16 11:25:00|2180.86|2180.86|2180.9|2180.9|2180.9|2180.9|2180.86|2180.86|0
1652700330000|2022-05-16 11:25:30|2180.96|2180.96|2180.96|2180.96|2180.96|2180.96|2180.96|2180.96|0
1652700360000|2022-05-16 11:26:00|2181.04|2181.04|2181.04|2181.04|2181.04|2181.04|2181.04|2181.04|0
1652700380000|2022-05-16 11:26:20|2180.92|2180.92|2180.92|2180.92|2180.92|2180.92|2180.92|2180.92|0
1652700390000|2022-05-16 11:26:30|2181.05|2181.05|2181.05|2181.05|2181.05|2181.05|2181.05|2181.05|0
1652700430000|2022-05-16 11:27:10|2180.99|2180.99|2180.89|2180.89|2180.99|2180.99|2180.89|2180.89|0
1652700440000|2022-05-16 11:27:20|2180.76|2180.76|2180.84|2180.84|2180.84|2180.84|2180.76|2180.76|0
1652700450000|2022-05-16 11:27:30|2180.76|2180.76|2180.76|2180.76|2180.76|2180.76|2180.76|2180.76|0
1652700470000|2022-05-16 11:27:50|2180.8|2180.8|2180.8|2180.8|2180.8|2180.8|2180.8|2180.8|0
1652700480000|2022-05-16 11:28:00|2180.64|2180.64|2180.64|2180.64|2180.64|2180.64|2180.64|2180.64|0
1652700520000|2022-05-16 11:28:40|2180.58|2180.58|2180.64|2180.64|2180.64|2180.64|2180.58|2180.58|0
1652700530000|2022-05-16 11:28:50|2180.58|2180.58|2180.46|2180.46|2180.58|2180.58|2180.46|2180.46|0
1652700550000|2022-05-16 11:29:10|2180.39|2180.39|2180.39|2180.39|2180.39|2180.39|2180.39|2180.39|0
1652700560000|2022-05-16 11:29:20|2180.13|2180.13|2180.13|2180.13|2180.13|2180.13|2180.13|2180.13|0
1652700580000|2022-05-16 11:29:40|2179.81|2179.81|2179.94|2179.94|2179.94|2179.94|2179.81|2179.81|0
1652700590000|2022-05-16 11:29:50|2179.87|2179.87|2179.87|2179.87|2179.87|2179.87|2179.87|2179.87|0
1652700600000|2022-05-16 11:30:00|2179.81|2179.81|2179.81|2179.81|2179.81|2179.81|2179.81|2179.81|0
1652700610000|2022-05-16 11:30:10|2179.65|2179.65|2179.98|2179.98|2179.98|2179.98|2179.65|2179.65|0
1652700620000|2022-05-16 11:30:20|2180.06|2180.06|2180.06|2180.06|2180.06|2180.06|2180.06|2180.06|0
1652700630000|2022-05-16 11:30:30|2180.38|2180.38|2180.38|2180.38|2180.38|2180.38|2180.38|2180.38|0
1652700660000|2022-05-16 11:31:00|2180.5|2180.5|2180.68|2180.68|2180.68|2180.68|2180.5|2180.5|0
1652700680000|2022-05-16 11:31:20|2180.76|2180.76|2181.3|2181.3|2181.3|2181.3|2180.76|2180.76|0
1652700690000|2022-05-16 11:31:30|2181.42|2181.42|2181.54|2181.54|2181.54|2181.54|2181.42|2181.42|0
1652700700000|2022-05-16 11:31:40|2181.6|2181.6|2181.6|2181.6|2181.6|2181.6|2181.6|2181.6|0
1652700710000|2022-05-16 11:31:50|2181.66|2181.66|2181.66|2181.66|2181.66|2181.66|2181.66|2181.66|0
1652700720000|2022-05-16 11:32:00|2181.6|2181.6|2181.61|2181.61|2181.61|2181.61|2181.54|2181.54|0
1652700730000|2022-05-16 11:32:10|2181.5|2181.5|2181.5|2181.5|2181.5|2181.5|2181.5|2181.5|0
1652700740000|2022-05-16 11:32:20|2181.46|2181.46|2181.46|2181.46|2181.46|2181.46|2181.46|2181.46|0
1652700750000|2022-05-16 11:32:30|2181.52|2181.52|2181.52|2181.52|2181.52|2181.52|2181.52|2181.52|0
1652700780000|2022-05-16 11:33:00|2181.64|2181.64|2181.64|2181.64|2181.64|2181.64|2181.64|2181.64|0
1652700790000|2022-05-16 11:33:10|2181.71|2181.71|2181.78|2181.78|2181.78|2181.78|2181.71|2181.71|0
1652700800000|2022-05-16 11:33:20|2181.62|2181.62|2181.75|2181.75|2181.75|2181.75|2181.62|2181.62|0
1652700840000|2022-05-16 11:34:00|2181.81|2181.81|2181.94|2181.94|2181.94|2181.94|2181.81|2181.81|0
1652700850000|2022-05-16 11:34:10|2181.91|2181.91|2181.91|2181.91|2181.91|2181.91|2181.91|2181.91|0
1652700860000|2022-05-16 11:34:20|2181.78|2181.78|2181.78|2181.78|2181.78|2181.78|2181.78|2181.78|0
1652700870000|2022-05-16 11:34:30|2182.03|2182.03|2182.03|2182.03|2182.03|2182.03|2182.03|2182.03|0
1652700880000|2022-05-16 11:34:40|2182.14|2182.14|2182.4|2182.4|2182.4|2182.4|2182.14|2182.14|0
1652700890000|2022-05-16 11:34:50|2182.28|2182.28|2182.34|2182.34|2182.34|2182.34|2182.28|2182.28|0
1652700910000|2022-05-16 11:35:10|2182.4|2182.4|2182.92|2182.92|2182.92|2182.92|2182.4|2182.4|0
1652700920000|2022-05-16 11:35:20|2182.79|2182.79|2182.79|2182.79|2182.79|2182.79|2182.79|2182.79|0
1652700930000|2022-05-16 11:35:30|2182.64|2182.64|2182.48|2182.48|2182.64|2182.64|2182.48|2182.48|0
1652700950000|2022-05-16 11:35:50|2182.43|2182.43|2182.43|2182.43|2182.43|2182.43|2182.43|2182.43|0
1652700960000|2022-05-16 11:36:00|2182.55|2182.55|2182.55|2182.55|2182.55|2182.55|2182.55|2182.55|0
1652700970000|2022-05-16 11:36:10|2182.68|2182.68|2182.68|2182.68|2182.68|2182.68|2182.68|2182.68|0
1652700980000|2022-05-16 11:36:20|2182.81|2182.81|2182.81|2182.81|2182.81|2182.81|2182.81|2182.81|0
1652700990000|2022-05-16 11:36:30|2183.24|2183.24|2183.51|2183.51|2183.51|2183.51|2183.24|2183.24|0
1652701020000|2022-05-16 11:37:00|2183.59|2183.59|2183.51|2183.51|2183.59|2183.59|2183.51|2183.51|0
1652701040000|2022-05-16 11:37:20|2183.55|2183.55|2183.76|2183.76|2183.76|2183.76|2183.39|2183.39|0
1652701060000|2022-05-16 11:37:40|2183.44|2183.44|2183.28|2183.28|2183.44|2183.44|2183.15|2183.15|0
1652701080000|2022-05-16 11:38:00|2183.6|2183.6|2183.6|2183.6|2183.6|2183.6|2183.6|2183.6|0
1652701100000|2022-05-16 11:38:20|2183.76|2183.76|2184.19|2184.19|2184.19|2184.19|2183.76|2183.76|0
1652701110000|2022-05-16 11:38:30|2184.11|2184.11|2184.24|2184.24|2184.24|2184.24|2184.11|2184.11|0
1652701120000|2022-05-16 11:38:40|2184.36|2184.36|2184.36|2184.36|2184.36|2184.36|2184.36|2184.36|0
1652701140000|2022-05-16 11:39:00|2184.43|2184.43|2184.2|2184.2|2184.43|2184.43|2184.2|2184.2|0
1652701150000|2022-05-16 11:39:10|2184.16|2184.16|2184.16|2184.16|2184.16|2184.16|2184.16|2184.16|0
1652701160000|2022-05-16 11:39:20|2184.1|2184.1|2183.45|2183.45|2184.1|2184.1|2183.45|2183.45|0
1652701170000|2022-05-16 11:39:30|2183.39|2183.39|2183.25|2183.25|2183.39|2183.39|2183.23|2183.23|0
1652701180000|2022-05-16 11:39:40|2183.18|2183.18|2182.92|2182.92|2183.25|2183.25|2182.92|2182.92|0
1652701200000|2022-05-16 11:40:00|2183.24|2183.24|2183.24|2183.24|2183.24|2183.24|2183.24|2183.24|0
1652701210000|2022-05-16 11:40:10|2183.16|2183.16|2183.24|2183.24|2183.24|2183.24|2183.16|2183.16|0
1652701220000|2022-05-16 11:40:20|2183.63|2183.63|2183.63|2183.63|2183.63|2183.63|2183.63|2183.63|0
1652701230000|2022-05-16 11:40:30|2183.5|2183.5|2183.5|2183.5|2183.5|2183.5|2183.5|2183.5|0
1652701250000|2022-05-16 11:40:50|2183.66|2183.66|2183.66|2183.66|2183.66|2183.66|2183.66|2183.66|0
1652701260000|2022-05-16 11:41:00|2183.73|2183.73|2183.81|2183.81|2183.81|2183.81|2183.73|2183.73|0
1652701270000|2022-05-16 11:41:10|2183.75|2183.75|2183.75|2183.75|2183.75|2183.75|2183.75|2183.75|0
1652701310000|2022-05-16 11:41:50|2183.87|2183.87|2183.73|2183.73|2183.87|2183.87|2183.73|2183.73|0
1652701320000|2022-05-16 11:42:00|2183.79|2183.79|2184.03|2184.03|2184.03|2184.03|2183.79|2183.79|0
1652701330000|2022-05-16 11:42:10|2184.17|2184.17|2184.17|2184.17|2184.17|2184.17|2184.17|2184.17|0
1652701350000|2022-05-16 11:42:30|2183.94|2183.94|2183.94|2183.94|2183.94|2183.94|2183.94|2183.94|0
1652701370000|2022-05-16 11:42:50|2184.33|2184.33|2184.46|2184.46|2184.59|2184.59|2184.33|2184.33|0
1652701380000|2022-05-16 11:43:00|2184.52|2184.52|2184.52|2184.52|2184.52|2184.52|2184.52|2184.52|0
1652701390000|2022-05-16 11:43:10|2184.64|2184.64|2184.77|2184.77|2184.77|2184.77|2184.64|2184.64|0
1652701400000|2022-05-16 11:43:20|2184.64|2184.64|2184.61|2184.61|2184.64|2184.64|2184.61|2184.61|0
1652701410000|2022-05-16 11:43:30|2184.74|2184.74|2184.83|2184.83|2185.12|2185.12|2184.74|2184.74|0
1652701420000|2022-05-16 11:43:40|2184.77|2184.77|2184.72|2184.72|2184.77|2184.77|2184.72|2184.72|0
1652701440000|2022-05-16 11:44:00|2184.64|2184.64|2184.77|2184.77|2184.77|2184.77|2184.64|2184.64|0
1652701450000|2022-05-16 11:44:10|2184.71|2184.71|2184.65|2184.65|2184.71|2184.71|2184.65|2184.65|0
1652701470000|2022-05-16 11:44:30|2184.72|2184.72|2184.74|2184.74|2184.88|2184.88|2184.72|2184.72|0
1652701500000|2022-05-16 11:45:00|2184.61|2184.61|2184.61|2184.61|2184.61|2184.61|2184.61|2184.61|0
1652701510000|2022-05-16 11:45:10|2184.72|2184.72|2184.72|2184.72|2184.72|2184.72|2184.72|2184.72|0
1652701520000|2022-05-16 11:45:20|2184.8|2184.8|2184.8|2184.8|2184.88|2184.88|2184.8|2184.8|0
1652701530000|2022-05-16 11:45:30|2184.93|2184.93|2184.93|2184.93|2184.93|2184.93|2184.93|2184.93|0
1652701540000|2022-05-16 11:45:40|2185.57|2185.57|2185.76|2185.76|2185.76|2185.76|2185.5|2185.5|0
1652701550000|2022-05-16 11:45:50|2186.14|2186.14|2186.35|2186.35|2186.35|2186.35|2186.14|2186.14|0
1652701560000|2022-05-16 11:46:00|2186.27|2186.27|2186.38|2186.38|2186.38|2186.38|2186.26|2186.26|0
1652701570000|2022-05-16 11:46:10|2186.14|2186.14|2186.53|2186.53|2186.53|2186.53|2186.14|2186.14|0
1652701590000|2022-05-16 11:46:30|2186.57|2186.57|2186.57|2186.57|2186.57|2186.57|2186.57|2186.57|0
1652701600000|2022-05-16 11:46:40|2186.31|2186.31|2186.18|2186.18|2186.31|2186.31|2186.18|2186.18|0
1652701610000|2022-05-16 11:46:50|2186.06|2186.06|2185.81|2185.81|2186.06|2186.06|2185.81|2185.81|0
1652701620000|2022-05-16 11:47:00|2185.69|2185.69|2186.64|2186.64|2186.64|2186.64|2185.69|2185.69|0
1652701630000|2022-05-16 11:47:10|2186.51|2186.51|2186.67|2186.67|2186.67|2186.67|2186.51|2186.51|0
1652701640000|2022-05-16 11:47:20|2186.8|2186.8|2186.86|2186.86|2186.86|2186.86|2186.73|2186.73|0
1652701650000|2022-05-16 11:47:30|2187.07|2187.07|2187.07|2187.07|2187.07|2187.07|2187.07|2187.07|0
1652701660000|2022-05-16 11:47:40|2187.2|2187.2|2187.2|2187.2|2187.2|2187.2|2187.2|2187.2|0
1652701670000|2022-05-16 11:47:50|2187.13|2187.13|2187.13|2187.13|2187.13|2187.13|2187.13|2187.13|0
1652701680000|2022-05-16 11:48:00|2187.06|2187.06|2186.93|2186.93|2187.06|2187.06|2186.93|2186.93|0
1652701700000|2022-05-16 11:48:20|2186.85|2186.85|2187.15|2187.15|2187.27|2187.27|2186.81|2186.81|0
1652701720000|2022-05-16 11:48:40|2187.3|2187.3|2187.17|2187.17|2187.3|2187.3|2187.17|2187.17|0
1652701730000|2022-05-16 11:48:50|2187.14|2187.14|2186.66|2186.66|2187.14|2187.14|2186.66|2186.66|0
1652701740000|2022-05-16 11:49:00|2186.79|2186.79|2184.92|2184.92|2186.79|2186.79|2184.92|2184.92|0
1652701750000|2022-05-16 11:49:10|2184.79|2184.79|2184.79|2184.79|2184.79|2184.79|2184.79|2184.79|0
1652701760000|2022-05-16 11:49:20|2184.47|2184.47|2184.47|2184.47|2184.47|2184.47|2184.47|2184.47|0
1652701770000|2022-05-16 11:49:30|2184.6|2184.6|2184.57|2184.57|2184.6|2184.6|2184.57|2184.57|0
1652701800000|2022-05-16 11:50:00|2184.44|2184.44|2183.82|2183.82|2184.44|2184.44|2183.82|2183.82|0
1652701810000|2022-05-16 11:50:10|2183.79|2183.79|2183.18|2183.18|2183.79|2183.79|2183.18|2183.18|0
1652701820000|2022-05-16 11:50:20|2183.11|2183.11|2183.11|2183.11|2183.11|2183.11|2183.11|2183.11|0
1652701830000|2022-05-16 11:50:30|2183.05|2183.05|2183.05|2183.05|2183.05|2183.05|2183.05|2183.05|0
1652701840000|2022-05-16 11:50:40|2182.91|2182.91|2182.78|2182.78|2182.91|2182.91|2182.78|2182.78|0
1652701850000|2022-05-16 11:50:50|2182.86|2182.86|2182.69|2182.69|2182.86|2182.86|2182.69|2182.69|0
1652701860000|2022-05-16 11:51:00|2182.61|2182.61|2182.53|2182.53|2182.61|2182.61|2182.06|2182.06|0
1652701870000|2022-05-16 11:51:10|2182.42|2182.42|2182.36|2182.36|2182.42|2182.42|2182.36|2182.36|0
1652701880000|2022-05-16 11:51:20|2182.3|2182.3|2182.34|2182.34|2182.34|2182.34|2182.3|2182.3|0
1652701900000|2022-05-16 11:51:40|2182.59|2182.59|2182.59|2182.59|2182.59|2182.59|2182.59|2182.59|0
1652701920000|2022-05-16 11:52:00|2182.98|2182.98|2183.14|2183.14|2183.19|2183.19|2182.98|2182.98|0
1652701930000|2022-05-16 11:52:10|2183.25|2183.25|2183.42|2183.42|2183.42|2183.42|2183.25|2183.25|0
1652701940000|2022-05-16 11:52:20|2183.46|2183.46|2183.6|2183.6|2183.67|2183.67|2183.46|2183.46|0
1652701970000|2022-05-16 11:52:50|2183.46|2183.46|2183.46|2183.46|2183.46|2183.46|2183.46|2183.46|0
1652701980000|2022-05-16 11:53:00|2183.52|2183.52|2183.52|2183.52|2183.52|2183.52|2183.52|2183.52|0
1652702000000|2022-05-16 11:53:20|2183.59|2183.59|2183.59|2183.59|2183.59|2183.59|2183.59|2183.59|0
1652702010000|2022-05-16 11:53:30|2183.63|2183.63|2184.14|2184.14|2184.14|2184.14|2183.63|2183.63|0
1652702030000|2022-05-16 11:53:50|2184.27|2184.27|2184.27|2184.27|2184.27|2184.27|2184.27|2184.27|0
1652702050000|2022-05-16 11:54:10|2184.91|2184.91|2185.01|2185.01|2185.01|2185.01|2184.83|2184.83|0
1652702060000|2022-05-16 11:54:20|2184.97|2184.97|2185.03|2185.03|2185.03|2185.03|2184.97|2184.97|0
1652702070000|2022-05-16 11:54:30|2185|2185|2185.25|2185.25|2185.25|2185.25|2185|2185|0
1652702080000|2022-05-16 11:54:40|2185.31|2185.31|2185.27|2185.27|2185.31|2185.31|2185.27|2185.27|0
1652702090000|2022-05-16 11:54:50|2185.48|2185.48|2185.48|2185.48|2185.48|2185.48|2185.48|2185.48|0
1652702100000|2022-05-16 11:55:00|2186|2186|2185.87|2185.87|2186|2186|2185.87|2185.87|0
1652702110000|2022-05-16 11:55:10|2185.8|2185.8|2185.16|2185.16|2185.8|2185.8|2185.16|2185.16|0
1652702120000|2022-05-16 11:55:20|2185.03|2185.03|2184.73|2184.73|2185.03|2185.03|2184.49|2184.49|0
1652702130000|2022-05-16 11:55:30|2184.57|2184.57|2184.57|2184.57|2184.57|2184.57|2184.41|2184.41|0
1652702140000|2022-05-16 11:55:40|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|0
1652702150000|2022-05-16 11:55:50|2184.48|2184.48|2184.79|2184.79|2184.79|2184.79|2184.48|2184.48|0
1652702160000|2022-05-16 11:56:00|2184.73|2184.73|2183.94|2183.94|2184.73|2184.73|2183.94|2183.94|0
1652702170000|2022-05-16 11:56:10|2183.76|2183.76|2183.76|2183.76|2183.76|2183.76|2183.76|2183.76|0
1652702180000|2022-05-16 11:56:20|2183.7|2183.7|2183.7|2183.7|2183.7|2183.7|2183.7|2183.7|0
1652702190000|2022-05-16 11:56:30|2183.83|2183.83|2183.96|2183.96|2183.96|2183.96|2183.83|2183.83|0
1652702200000|2022-05-16 11:56:40|2183.83|2183.83|2183.67|2183.67|2183.83|2183.83|2183.67|2183.67|0
1652702210000|2022-05-16 11:56:50|2183.49|2183.49|2183.49|2183.49|2183.49|2183.49|2183.49|2183.49|0
1652702220000|2022-05-16 11:57:00|2183.42|2183.42|2183.48|2183.48|2183.48|2183.48|2183.42|2183.42|0
1652702230000|2022-05-16 11:57:10|2183.64|2183.64|2183.64|2183.64|2183.64|2183.64|2183.64|2183.64|0
1652702250000|2022-05-16 11:57:30|2183.48|2183.48|2183.48|2183.48|2183.48|2183.48|2183.48|2183.48|0
1652702260000|2022-05-16 11:57:40|2183.64|2183.64|2183.64|2183.64|2183.64|2183.64|2183.64|2183.64|0
1652702280000|2022-05-16 11:58:00|2183.61|2183.61|2183.27|2183.27|2183.61|2183.61|2183.27|2183.27|0
1652702300000|2022-05-16 11:58:20|2183.24|2183.24|2183.11|2183.11|2183.24|2183.24|2183.11|2183.11|0
1652702310000|2022-05-16 11:58:30|2183.04|2183.04|2182.9|2182.9|2183.15|2183.15|2182.9|2182.9|0
1652702330000|2022-05-16 11:58:50|2182.77|2182.77|2182.77|2182.77|2182.77|2182.77|2182.77|2182.77|0
1652702340000|2022-05-16 11:59:00|2182.64|2182.64|2182.59|2182.59|2182.64|2182.64|2182.59|2182.59|0
1652702350000|2022-05-16 11:59:10|2182.72|2182.72|2182.72|2182.72|2182.79|2182.79|2182.72|2182.72|0
1652702380000|2022-05-16 11:59:40|2182.47|2182.47|2182.47|2182.47|2182.47|2182.47|2182.47|2182.47|0
1652702390000|2022-05-16 11:59:50|2182.31|2182.31|2182.31|2182.31|2182.31|2182.31|2182.31|2182.31|0
1652702430000|2022-05-16 12:00:30|2182.38|2182.38|2182.25|2182.25|2182.38|2182.38|2182.25|2182.25|0
1652702450000|2022-05-16 12:00:50|2182.44|2182.44|2182.28|2182.28|2182.44|2182.44|2182.28|2182.28|0
1652702480000|2022-05-16 12:01:20|2182.41|2182.41|2182.65|2182.65|2182.65|2182.65|2182.28|2182.28|0
1652702490000|2022-05-16 12:01:30|2182.78|2182.78|2182.88|2182.88|2182.88|2182.88|2182.72|2182.72|0
1652702500000|2022-05-16 12:01:40|2182.75|2182.75|2182.88|2182.88|2182.88|2182.88|2182.75|2182.75|0
1652702510000|2022-05-16 12:01:50|2182.84|2182.84|2182.84|2182.84|2182.84|2182.84|2182.84|2182.84|0
1652702520000|2022-05-16 12:02:00|2183.07|2183.07|2182.91|2182.91|2183.07|2183.07|2182.91|2182.91|0
1652702530000|2022-05-16 12:02:10|2182.98|2182.98|2182.98|2182.98|2182.98|2182.98|2182.98|2182.98|0
1652702540000|2022-05-16 12:02:20|2182.85|2182.85|2182.64|2182.64|2182.85|2182.85|2182.64|2182.64|0
1652702560000|2022-05-16 12:02:40|2182.51|2182.51|2182.51|2182.51|2182.51|2182.51|2182.51|2182.51|0
1652702580000|2022-05-16 12:03:00|2182.46|2182.46|2182.46|2182.46|2182.46|2182.46|2182.46|2182.46|0
1652702590000|2022-05-16 12:03:10|2182.4|2182.4|2182.34|2182.34|2182.4|2182.4|2182.34|2182.34|0
1652702600000|2022-05-16 12:03:20|2182.28|2182.28|2182.28|2182.28|2182.28|2182.28|2182.28|2182.28|0
1652702610000|2022-05-16 12:03:30|2182.44|2182.44|2182.44|2182.44|2182.44|2182.44|2182.44|2182.44|0
1652702630000|2022-05-16 12:03:50|2182.7|2182.7|2183.02|2183.02|2183.02|2183.02|2182.62|2182.62|0
1652702640000|2022-05-16 12:04:00|2182.94|2182.94|2182.94|2182.94|2182.94|2182.94|2182.94|2182.94|0
1652702650000|2022-05-16 12:04:10|2182.77|2182.77|2182.9|2182.9|2182.9|2182.9|2182.77|2182.77|0
1652702660000|2022-05-16 12:04:20|2182.77|2182.77|2182.77|2182.77|2182.77|2182.77|2182.77|2182.77|0
1652702680000|2022-05-16 12:04:40|2182.9|2182.9|2182.82|2182.82|2182.9|2182.9|2182.82|2182.82|0
1652702700000|2022-05-16 12:05:00|2182.96|2182.96|2182.96|2182.96|2182.96|2182.96|2182.96|2182.96|0
1652702710000|2022-05-16 12:05:10|2183.09|2183.09|2183.09|2183.09|2183.09|2183.09|2183.09|2183.09|0
1652702730000|2022-05-16 12:05:30|2183.01|2183.01|2182.78|2182.78|2183.01|2183.01|2182.78|2182.78|0
1652702740000|2022-05-16 12:05:40|2182.94|2182.94|2182.85|2182.85|2183.1|2183.1|2182.77|2182.77|0
1652702750000|2022-05-16 12:05:50|2182.72|2182.72|2182.52|2182.52|2182.72|2182.72|2182.52|2182.52|0
1652702760000|2022-05-16 12:06:00|2182.39|2182.39|2182.39|2182.39|2182.39|2182.39|2182.39|2182.39|0
1652702780000|2022-05-16 12:06:20|2182.23|2182.23|2182.23|2182.23|2182.23|2182.23|2182.23|2182.23|0
1652702790000|2022-05-16 12:06:30|2182.39|2182.39|2182.39|2182.39|2182.39|2182.39|2182.39|2182.39|0
1652702810000|2022-05-16 12:06:50|2182.25|2182.25|2182.1|2182.1|2182.25|2182.25|2182.1|2182.1|0
1652702820000|2022-05-16 12:07:00|2182.02|2182.02|2180.95|2180.95|2182.02|2182.02|2180.95|2180.95|0
1652702830000|2022-05-16 12:07:10|2180.82|2180.82|2180.43|2180.43|2180.82|2180.82|2180.39|2180.39|0
1652702840000|2022-05-16 12:07:20|2180.2|2180.2|2179.5|2179.5|2180.2|2180.2|2179.5|2179.5|0
1652702850000|2022-05-16 12:07:30|2179.38|2179.38|2179.32|2179.32|2179.38|2179.38|2179.32|2179.32|0
1652702860000|2022-05-16 12:07:40|2179.64|2179.64|2180.08|2180.08|2180.08|2180.08|2179.64|2179.64|0
1652702880000|2022-05-16 12:08:00|2180.31|2180.31|2180.33|2180.33|2180.33|2180.33|2180.18|2180.18|0
1652702900000|2022-05-16 12:08:20|2180.49|2180.49|2180.49|2180.49|2180.49|2180.49|2180.49|2180.49|0
1652702910000|2022-05-16 12:08:30|2180.8|2180.8|2180.96|2180.96|2180.96|2180.96|2180.8|2180.8|0
1652702920000|2022-05-16 12:08:40|2180.9|2180.9|2180.9|2180.9|2180.9|2180.9|2180.9|2180.9|0
1652702930000|2022-05-16 12:08:50|2181.25|2181.25|2181.25|2181.25|2181.25|2181.25|2181.25|2181.25|0
1652702940000|2022-05-16 12:09:00|2181.48|2181.48|2181.4|2181.4|2181.48|2181.48|2181.4|2181.4|0
1652702960000|2022-05-16 12:09:20|2181.67|2181.67|2181.55|2181.55|2181.7|2181.7|2181.55|2181.55|0
1652703000000|2022-05-16 12:10:00|2181.63|2181.63|2181.59|2181.59|2181.63|2181.63|2181.59|2181.59|0
1652703010000|2022-05-16 12:10:10|2181.64|2181.64|2181.76|2181.76|2181.76|2181.76|2181.64|2181.64|0
1652703020000|2022-05-16 12:10:20|2181.89|2181.89|2181.89|2181.89|2181.89|2181.89|2181.89|2181.89|0
1652703050000|2022-05-16 12:10:50|2182|2182|2182.16|2182.16|2182.16|2182.16|2181.77|2181.77|0
1652703060000|2022-05-16 12:11:00|2181.9|2181.9|2182.02|2182.02|2182.02|2182.02|2181.9|2181.9|0
1652703070000|2022-05-16 12:11:10|2182.09|2182.09|2182.09|2182.09|2182.09|2182.09|2182.09|2182.09|0
1652703080000|2022-05-16 12:11:20|2181.96|2181.96|2181.96|2181.96|2181.96|2181.96|2181.96|2181.96|0
1652703090000|2022-05-16 12:11:30|2182.1|2182.1|2182.1|2182.1|2182.1|2182.1|2182.1|2182.1|0
1652703110000|2022-05-16 12:11:50|2182.26|2182.26|2182.39|2182.39|2182.39|2182.39|2182.26|2182.26|0
1652703140000|2022-05-16 12:12:20|2182.31|2182.31|2182.31|2182.31|2182.31|2182.31|2182.31|2182.31|0
1652703190000|2022-05-16 12:13:10|2182.6|2182.6|2182.66|2182.66|2182.66|2182.66|2182.6|2182.6|0
1652703210000|2022-05-16 12:13:30|2182.48|2182.48|2182.73|2182.73|2182.73|2182.73|2182.48|2182.48|0
1652703220000|2022-05-16 12:13:40|2182.91|2182.91|2182.91|2182.91|2182.91|2182.91|2182.91|2182.91|0
1652703240000|2022-05-16 12:14:00|2183.14|2183.14|2183.14|2183.14|2183.14|2183.14|2183.14|2183.14|0
1652703260000|2022-05-16 12:14:20|2183.27|2183.27|2183.2|2183.2|2183.27|2183.27|2183.2|2183.2|0
1652703270000|2022-05-16 12:14:30|2183.12|2183.12|2183.12|2183.12|2183.12|2183.12|2183.12|2183.12|0
1652703300000|2022-05-16 12:15:00|2183.09|2183.09|2183.09|2183.09|2183.09|2183.09|2183.09|2183.09|0
1652703350000|2022-05-16 12:15:50|2183.24|2183.24|2183.4|2183.4|2183.4|2183.4|2183.24|2183.24|0
1652703360000|2022-05-16 12:16:00|2183.78|2183.78|2183.39|2183.39|2183.78|2183.78|2183.39|2183.39|0
1652703370000|2022-05-16 12:16:10|2183.32|2183.32|2183.25|2183.25|2183.32|2183.32|2183.25|2183.25|0
1652703400000|2022-05-16 12:16:40|2183.41|2183.41|2183.41|2183.41|2183.41|2183.41|2183.41|2183.41|0
1652703410000|2022-05-16 12:16:50|2183.53|2183.53|2183.6|2183.6|2183.6|2183.6|2183.53|2183.53|0
1652703420000|2022-05-16 12:17:00|2183.73|2183.73|2183.76|2183.76|2183.82|2183.82|2183.73|2183.73|0
1652703430000|2022-05-16 12:17:10|2183.99|2183.99|2183.99|2183.99|2183.99|2183.99|2183.99|2183.99|0
1652703460000|2022-05-16 12:17:40|2184.12|2184.12|2184.12|2184.12|2184.12|2184.12|2184.12|2184.12|0
1652703480000|2022-05-16 12:18:00|2184.25|2184.25|2184.25|2184.25|2184.25|2184.25|2184.25|2184.25|0
1652703500000|2022-05-16 12:18:20|2184.31|2184.31|2184.25|2184.25|2184.31|2184.31|2184.25|2184.25|0
1652703510000|2022-05-16 12:18:30|2184.33|2184.33|2184.41|2184.41|2184.56|2184.56|2184.33|2184.33|0
1652703520000|2022-05-16 12:18:40|2184.33|2184.33|2184.33|2184.33|2184.33|2184.33|2184.33|2184.33|0
1652703530000|2022-05-16 12:18:50|2184.27|2184.27|2184.27|2184.27|2184.27|2184.27|2184.27|2184.27|0
1652703540000|2022-05-16 12:19:00|2184.4|2184.4|2184.4|2184.4|2184.4|2184.4|2184.4|2184.4|0
1652703550000|2022-05-16 12:19:10|2184.53|2184.53|2184.37|2184.37|2184.53|2184.53|2184.37|2184.37|0
1652703580000|2022-05-16 12:19:40|2184.45|2184.45|2184.58|2184.58|2184.58|2184.58|2184.45|2184.45|0
1652703590000|2022-05-16 12:19:50|2184.74|2184.74|2184.97|2184.97|2184.97|2184.97|2184.74|2184.74|0
1652703600000|2022-05-16 12:20:00|2185.13|2185.13|2185.03|2185.03|2185.13|2185.13|2184.97|2184.97|0
1652703610000|2022-05-16 12:20:10|2184.85|2184.85|2184.8|2184.8|2184.85|2184.85|2184.8|2184.8|0
1652703620000|2022-05-16 12:20:20|2184.91|2184.91|2184.8|2184.8|2184.91|2184.91|2184.8|2184.8|0
1652703630000|2022-05-16 12:20:30|2184.62|2184.62|2184.76|2184.76|2184.76|2184.76|2184.62|2184.62|0
1652703660000|2022-05-16 12:21:00|2184.89|2184.89|2184.89|2184.89|2184.89|2184.89|2184.89|2184.89|0
1652703690000|2022-05-16 12:21:30|2184.92|2184.92|2185.3|2185.3|2185.3|2185.3|2184.92|2184.92|0
1652703700000|2022-05-16 12:21:40|2185.24|2185.24|2185.21|2185.21|2185.24|2185.24|2185.21|2185.21|0
1652703710000|2022-05-16 12:21:50|2185.08|2185.08|2185.08|2185.08|2185.08|2185.08|2185.08|2185.08|0
1652703720000|2022-05-16 12:22:00|2184.95|2184.95|2184.95|2184.95|2184.95|2184.95|2184.95|2184.95|0
1652703750000|2022-05-16 12:22:30|2185.27|2185.27|2185.27|2185.27|2185.27|2185.27|2185.27|2185.27|0
1652703760000|2022-05-16 12:22:40|2185.52|2185.52|2185.89|2185.89|2185.89|2185.89|2185.52|2185.52|0
1652703770000|2022-05-16 12:22:50|2186.13|2186.13|2186.13|2186.13|2186.13|2186.13|2186.13|2186.13|0
1652703780000|2022-05-16 12:23:00|2186.31|2186.31|2186.18|2186.18|2186.31|2186.31|2186.18|2186.18|0
1652703790000|2022-05-16 12:23:10|2186.31|2186.31|2186.31|2186.31|2186.31|2186.31|2186.31|2186.31|0
1652703830000|2022-05-16 12:23:50|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|0
1652703850000|2022-05-16 12:24:10|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|0
1652703870000|2022-05-16 12:24:30|2186.97|2186.97|2186.82|2186.82|2186.97|2186.97|2186.82|2186.82|0
1652703880000|2022-05-16 12:24:40|2186.66|2186.66|2186.59|2186.59|2186.66|2186.66|2186.59|2186.59|0
1652703920000|2022-05-16 12:25:20|2186.98|2186.98|2187.12|2187.12|2187.12|2187.12|2186.98|2186.98|0
1652703930000|2022-05-16 12:25:30|2187.18|2187.18|2187.04|2187.04|2187.18|2187.18|2187.04|2187.04|0
1652703990000|2022-05-16 12:26:30|2186.96|2186.96|2186.96|2186.96|2186.96|2186.96|2186.96|2186.96|0
1652704080000|2022-05-16 12:28:00|2186.9|2186.9|2186.9|2186.9|2186.9|2186.9|2186.9|2186.9|0
1652704100000|2022-05-16 12:28:20|2186.96|2186.96|2186.87|2186.87|2186.96|2186.96|2186.69|2186.69|0
1652704110000|2022-05-16 12:28:30|2186.72|2186.72|2186.72|2186.72|2186.72|2186.72|2186.72|2186.72|0
1652704130000|2022-05-16 12:28:50|2186.87|2186.87|2186.74|2186.74|2186.87|2186.87|2186.74|2186.74|0
1652704150000|2022-05-16 12:29:10|2186.9|2186.9|2187.03|2187.03|2187.03|2187.03|2186.9|2186.9|0
1652704160000|2022-05-16 12:29:20|2187.19|2187.19|2187.95|2187.95|2187.95|2187.95|2187.19|2187.19|0
1652704170000|2022-05-16 12:29:30|2188.08|2188.08|2188.19|2188.19|2188.19|2188.19|2188.08|2188.08|0
1652704180000|2022-05-16 12:29:40|2188.23|2188.23|2188.31|2188.31|2188.31|2188.31|2188.23|2188.23|0
1652704190000|2022-05-16 12:29:50|2188.47|2188.47|2188.53|2188.53|2188.53|2188.53|2188.47|2188.47|0
1652704220000|2022-05-16 12:30:20|2188.61|2188.61|2188.48|2188.48|2188.74|2188.74|2188.48|2188.48|0
1652704230000|2022-05-16 12:30:30|2188.8|2188.8|2188.88|2188.88|2188.88|2188.88|2188.8|2188.8|0
1652704250000|2022-05-16 12:30:50|2188.56|2188.56|2188.56|2188.56|2188.56|2188.56|2188.56|2188.56|0
1652704260000|2022-05-16 12:31:00|2188.72|2188.72|2188.68|2188.68|2188.72|2188.72|2188.68|2188.68|0
1652704270000|2022-05-16 12:31:10|2188.49|2188.49|2188.41|2188.41|2188.49|2188.49|2188.41|2188.41|0
1652704280000|2022-05-16 12:31:20|2188.34|2188.34|2188.34|2188.34|2188.34|2188.34|2188.34|2188.34|0
1652704290000|2022-05-16 12:31:30|2188.5|2188.5|2188.5|2188.5|2188.5|2188.5|2188.5|2188.5|0
1652704300000|2022-05-16 12:31:40|2188.43|2188.43|2188.39|2188.39|2188.43|2188.43|2188.39|2188.39|0
1652704320000|2022-05-16 12:32:00|2188.27|2188.27|2188.32|2188.32|2188.32|2188.32|2188.12|2188.12|0
1652704340000|2022-05-16 12:32:20|2188.04|2188.04|2187.86|2187.86|2188.04|2188.04|2187.62|2187.62|0
1652704350000|2022-05-16 12:32:30|2188.02|2188.02|2188.02|2188.02|2188.02|2188.02|2188.02|2188.02|0
1652704360000|2022-05-16 12:32:40|2188.14|2188.14|2188.14|2188.14|2188.14|2188.14|2188.14|2188.14|0
1652704370000|2022-05-16 12:32:50|2188.36|2188.36|2188.36|2188.36|2188.36|2188.36|2188.36|2188.36|0
1652704380000|2022-05-16 12:33:00|2188.3|2188.3|2188.3|2188.3|2188.3|2188.3|2188.3|2188.3|0
1652704390000|2022-05-16 12:33:10|2187.98|2187.98|2187.98|2187.98|2187.98|2187.98|2187.98|2187.98|0
1652704410000|2022-05-16 12:33:30|2187.92|2187.92|2187.92|2187.92|2187.92|2187.92|2187.92|2187.92|0
1652704420000|2022-05-16 12:33:40|2188.06|2188.06|2188.06|2188.06|2188.06|2188.06|2188.06|2188.06|0
1652704430000|2022-05-16 12:33:50|2188|2188|2188|2188|2188|2188|2188|2188|0
1652704450000|2022-05-16 12:34:10|2187.69|2187.69|2187.58|2187.58|2187.69|2187.69|2187.58|2187.58|0
1652704460000|2022-05-16 12:34:20|2187.62|2187.62|2187.62|2187.62|2187.62|2187.62|2187.62|2187.62|0
1652704470000|2022-05-16 12:34:30|2187.93|2187.93|2188.15|2188.15|2188.15|2188.15|2187.93|2187.93|0
1652704480000|2022-05-16 12:34:40|2188.49|2188.49|2188.78|2188.78|2188.78|2188.78|2188.49|2188.49|0
1652704490000|2022-05-16 12:34:50|2188.71|2188.71|2188.55|2188.55|2188.71|2188.71|2188.55|2188.55|0
1652704510000|2022-05-16 12:35:10|2188.71|2188.71|2188.9|2188.9|2188.9|2188.9|2188.71|2188.71|0
1652704520000|2022-05-16 12:35:20|2188.97|2188.97|2189.4|2189.4|2189.46|2189.46|2188.97|2188.97|0
1652704530000|2022-05-16 12:35:30|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|2189.28|0
1652704540000|2022-05-16 12:35:40|2189.47|2189.47|2189.21|2189.21|2189.47|2189.47|2189.21|2189.21|0
1652704560000|2022-05-16 12:36:00|2188.96|2188.96|2188.61|2188.61|2188.96|2188.96|2188.61|2188.61|0
1652704570000|2022-05-16 12:36:10|2188.68|2188.68|2188.25|2188.25|2188.68|2188.68|2188.25|2188.25|0
1652704590000|2022-05-16 12:36:30|2188.28|2188.28|2188.28|2188.28|2188.28|2188.28|2188.28|2188.28|0
1652704600000|2022-05-16 12:36:40|2187.9|2187.9|2187.9|2187.9|2187.9|2187.9|2187.9|2187.9|0
1652704610000|2022-05-16 12:36:50|2187.97|2187.97|2187.89|2187.89|2188.1|2188.1|2187.89|2187.89|0
1652704630000|2022-05-16 12:37:10|2187.83|2187.83|2187.83|2187.83|2187.83|2187.83|2187.83|2187.83|0
1652704640000|2022-05-16 12:37:20|2188.01|2188.01|2188.01|2188.01|2188.01|2188.01|2188.01|2188.01|0
1652704650000|2022-05-16 12:37:30|2188.26|2188.26|2189.21|2189.21|2189.21|2189.21|2188.26|2188.26|0
1652704660000|2022-05-16 12:37:40|2189.69|2189.69|2189.65|2189.65|2189.7|2189.7|2189.65|2189.65|0
1652704670000|2022-05-16 12:37:50|2189.72|2189.72|2190.12|2190.12|2190.12|2190.12|2189.72|2189.72|0
1652704680000|2022-05-16 12:38:00|2190.14|2190.14|2190.36|2190.36|2190.48|2190.48|2190.14|2190.14|0
1652704690000|2022-05-16 12:38:10|2190.61|2190.61|2190.43|2190.43|2190.61|2190.61|2190.36|2190.36|0
1652704700000|2022-05-16 12:38:20|2190.5|2190.5|2190.63|2190.63|2190.63|2190.63|2190.5|2190.5|0
1652704710000|2022-05-16 12:38:30|2190.37|2190.37|2190.37|2190.37|2190.37|2190.37|2190.37|2190.37|0
1652704730000|2022-05-16 12:38:50|2190.53|2190.53|2190.53|2190.53|2190.53|2190.53|2190.53|2190.53|0
1652704740000|2022-05-16 12:39:00|2190.79|2190.79|2190.64|2190.64|2190.79|2190.79|2190.64|2190.64|0
1652704760000|2022-05-16 12:39:20|2190.59|2190.59|2190.59|2190.59|2190.59|2190.59|2190.59|2190.59|0
1652704780000|2022-05-16 12:39:40|2190.63|2190.63|2190.7|2190.7|2190.7|2190.7|2190.63|2190.63|0
1652704790000|2022-05-16 12:39:50|2190.85|2190.85|2190.85|2190.85|2190.85|2190.85|2190.85|2190.85|0
1652704800000|2022-05-16 12:40:00|2191.09|2191.09|2191.09|2191.09|2191.09|2191.09|2191.09|2191.09|0
1652704810000|2022-05-16 12:40:10|2191.27|2191.27|2191.27|2191.27|2191.27|2191.27|2191.27|2191.27|0
1652704820000|2022-05-16 12:40:20|2191.39|2191.39|2191.44|2191.44|2191.44|2191.44|2191.39|2191.39|0
1652704830000|2022-05-16 12:40:30|2191.7|2191.7|2191.86|2191.86|2191.86|2191.86|2191.7|2191.7|0
1652704840000|2022-05-16 12:40:40|2191.8|2191.8|2191.8|2191.8|2191.8|2191.8|2191.74|2191.74|0
1652704850000|2022-05-16 12:40:50|2191.73|2191.73|2191.6|2191.6|2191.73|2191.73|2191.6|2191.6|0
1652704860000|2022-05-16 12:41:00|2191.54|2191.54|2191.54|2191.54|2191.54|2191.54|2191.54|2191.54|0
1652704870000|2022-05-16 12:41:10|2191.47|2191.47|2191.47|2191.47|2191.47|2191.47|2191.47|2191.47|0
1652704880000|2022-05-16 12:41:20|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|0
1652704900000|2022-05-16 12:41:40|2191.42|2191.42|2191.42|2191.42|2191.42|2191.42|2191.42|2191.42|0
1652704910000|2022-05-16 12:41:50|2191.29|2191.29|2191.22|2191.22|2191.29|2191.29|2191.22|2191.22|0
1652704930000|2022-05-16 12:42:10|2191.26|2191.26|2191.26|2191.26|2191.26|2191.26|2191.26|2191.26|0
1652704950000|2022-05-16 12:42:30|2191.22|2191.22|2191.27|2191.27|2191.31|2191.31|2191.18|2191.18|0
1652704960000|2022-05-16 12:42:40|2191.23|2191.23|2191.16|2191.16|2191.23|2191.23|2191.16|2191.16|0
1652704970000|2022-05-16 12:42:50|2191.23|2191.23|2191.23|2191.23|2191.23|2191.23|2191.23|2191.23|0
1652704980000|2022-05-16 12:43:00|2191.31|2191.31|2191.23|2191.23|2191.31|2191.31|2191.23|2191.23|0
1652704990000|2022-05-16 12:43:10|2191.12|2191.12|2191.15|2191.15|2191.15|2191.15|2191.12|2191.12|0
1652705000000|2022-05-16 12:43:20|2190.83|2190.83|2190.99|2190.99|2190.99|2190.99|2190.83|2190.83|0
1652705010000|2022-05-16 12:43:30|2190.92|2190.92|2190.98|2190.98|2190.98|2190.98|2190.92|2190.92|0
1652705030000|2022-05-16 12:43:50|2190.92|2190.92|2190.27|2190.27|2190.92|2190.92|2190.27|2190.27|0
1652705040000|2022-05-16 12:44:00|2190.23|2190.23|2190.28|2190.28|2190.28|2190.28|2189.96|2189.96|0
1652705050000|2022-05-16 12:44:10|2190.29|2190.29|2190.45|2190.45|2190.45|2190.45|2190.29|2190.29|0
1652705060000|2022-05-16 12:44:20|2190.29|2190.29|2190.35|2190.35|2190.48|2190.48|2190.29|2190.29|0
1652705080000|2022-05-16 12:44:40|2190.41|2190.41|2190.35|2190.35|2190.41|2190.41|2190.35|2190.35|0
1652705090000|2022-05-16 12:44:50|2190.57|2190.57|2190.64|2190.64|2190.64|2190.64|2190.57|2190.57|0
1652705100000|2022-05-16 12:45:00|2190.26|2190.26|2190.25|2190.25|2190.26|2190.26|2190.19|2190.19|0
1652705120000|2022-05-16 12:45:20|2190.12|2190.12|2190.05|2190.05|2190.12|2190.12|2190.05|2190.05|0
1652705130000|2022-05-16 12:45:30|2190.31|2190.31|2190.31|2190.31|2190.31|2190.31|2190.31|2190.31|0
1652705150000|2022-05-16 12:45:50|2190.46|2190.46|2190.54|2190.54|2190.54|2190.54|2190.46|2190.46|0
1652705160000|2022-05-16 12:46:00|2190.77|2190.77|2190.61|2190.61|2190.77|2190.77|2190.61|2190.61|0
1652705200000|2022-05-16 12:46:40|2190.74|2190.74|2190.87|2190.87|2190.87|2190.87|2190.74|2190.74|0
1652705210000|2022-05-16 12:46:50|2190.71|2190.71|2190.71|2190.71|2190.71|2190.71|2190.71|2190.71|0
1652705250000|2022-05-16 12:47:30|2190.75|2190.75|2190.75|2190.75|2190.75|2190.75|2190.75|2190.75|0
1652705260000|2022-05-16 12:47:40|2190.9|2190.9|2191.16|2191.16|2191.16|2191.16|2190.9|2190.9|0
1652705270000|2022-05-16 12:47:50|2190.9|2190.9|2190.76|2190.76|2190.9|2190.9|2190.76|2190.76|0
1652705280000|2022-05-16 12:48:00|2190.7|2190.7|2190.7|2190.7|2190.7|2190.7|2190.7|2190.7|0
1652705290000|2022-05-16 12:48:10|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|0
1652705300000|2022-05-16 12:48:20|2190.47|2190.47|2190.36|2190.36|2190.47|2190.47|2190.36|2190.36|0
1652705310000|2022-05-16 12:48:30|2190.32|2190.32|2190.36|2190.36|2190.36|2190.36|2190.32|2190.32|0
1652705330000|2022-05-16 12:48:50|2190.28|2190.28|2189.86|2189.86|2190.28|2190.28|2189.86|2189.86|0
1652705340000|2022-05-16 12:49:00|2189.98|2189.98|2189.68|2189.68|2189.98|2189.98|2189.66|2189.66|0
1652705350000|2022-05-16 12:49:10|2189.61|2189.61|2190.48|2190.48|2190.48|2190.48|2189.61|2189.61|0
1652705360000|2022-05-16 12:49:20|2190.36|2190.36|2190.36|2190.36|2190.36|2190.36|2190.36|2190.36|0
1652705370000|2022-05-16 12:49:30|2190.61|2190.61|2190.61|2190.61|2190.61|2190.61|2190.61|2190.61|0
1652705380000|2022-05-16 12:49:40|2190.87|2190.87|2191.1|2191.1|2191.1|2191.1|2190.87|2190.87|0
1652705390000|2022-05-16 12:49:50|2191.25|2191.25|2191.25|2191.25|2191.25|2191.25|2191.25|2191.25|0
1652705400000|2022-05-16 12:50:00|2191.31|2191.31|2191.53|2191.53|2191.53|2191.53|2191.31|2191.31|0
1652705410000|2022-05-16 12:50:10|2191.38|2191.38|2191.29|2191.29|2191.38|2191.38|2191.29|2191.29|0
1652705420000|2022-05-16 12:50:20|2191.14|2191.14|2190.75|2190.75|2191.14|2191.14|2190.75|2190.75|0
1652705430000|2022-05-16 12:50:30|2190.63|2190.63|2190.56|2190.56|2190.63|2190.63|2190.36|2190.36|0
1652705440000|2022-05-16 12:50:40|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|0
1652705450000|2022-05-16 12:50:50|2190.89|2190.89|2190.89|2190.89|2190.89|2190.89|2190.89|2190.89|0
1652705470000|2022-05-16 12:51:10|2191.21|2191.21|2191.8|2191.8|2191.8|2191.8|2191.21|2191.21|0
1652705480000|2022-05-16 12:51:20|2191.88|2191.88|2191.88|2191.88|2191.88|2191.88|2191.88|2191.88|0
1652705510000|2022-05-16 12:51:50|2191.95|2191.95|2191.95|2191.95|2191.95|2191.95|2191.95|2191.95|0
1652705520000|2022-05-16 12:52:00|2192.01|2192.01|2192.01|2192.01|2192.01|2192.01|2192.01|2192.01|0
1652705560000|2022-05-16 12:52:40|2192.14|2192.14|2192.14|2192.14|2192.14|2192.14|2192.14|2192.14|0
1652705570000|2022-05-16 12:52:50|2192.21|2192.21|2192.47|2192.47|2192.47|2192.47|2192.21|2192.21|0
1652705590000|2022-05-16 12:53:10|2192.79|2192.79|2192.79|2192.79|2192.79|2192.79|2192.79|2192.79|0
1652705600000|2022-05-16 12:53:20|2192.64|2192.64|2192.64|2192.64|2192.64|2192.64|2192.64|2192.64|0
1652705610000|2022-05-16 12:53:30|2192.68|2192.68|2192.63|2192.63|2192.68|2192.68|2192.63|2192.63|0
1652705630000|2022-05-16 12:53:50|2192.77|2192.77|2193|2193|2193|2193|2192.77|2192.77|0
1652705640000|2022-05-16 12:54:00|2192.86|2192.86|2192.9|2192.9|2192.9|2192.9|2192.86|2192.86|0
1652705650000|2022-05-16 12:54:10|2192.74|2192.74|2192.38|2192.38|2192.74|2192.74|2192.38|2192.38|0
1652705660000|2022-05-16 12:54:20|2192.64|2192.64|2192.64|2192.64|2192.64|2192.64|2192.64|2192.64|0
1652705670000|2022-05-16 12:54:30|2192.95|2192.95|2193.6|2193.6|2193.6|2193.6|2192.95|2192.95|0
1652705680000|2022-05-16 12:54:40|2193.92|2193.92|2194.07|2194.07|2194.07|2194.07|2193.92|2193.92|0
1652705690000|2022-05-16 12:54:50|2194.24|2194.24|2194.41|2194.41|2194.41|2194.41|2194.24|2194.24|0
1652705700000|2022-05-16 12:55:00|2194.45|2194.45|2194.41|2194.41|2194.45|2194.45|2194.41|2194.41|0
1652705710000|2022-05-16 12:55:10|2194.54|2194.54|2194.54|2194.54|2194.54|2194.54|2194.54|2194.54|0
1652705720000|2022-05-16 12:55:20|2194.51|2194.51|2194.55|2194.55|2194.55|2194.55|2194.51|2194.51|0
1652705750000|2022-05-16 12:55:50|2194.69|2194.69|2194.47|2194.47|2194.69|2194.69|2194.35|2194.35|0
1652705760000|2022-05-16 12:56:00|2194.73|2194.73|2194.91|2194.91|2194.91|2194.91|2194.73|2194.73|0
1652705770000|2022-05-16 12:56:10|2194.79|2194.79|2195.05|2195.05|2195.05|2195.05|2194.79|2194.79|0
1652705780000|2022-05-16 12:56:20|2194.98|2194.98|2194.56|2194.56|2194.98|2194.98|2194.56|2194.56|0
1652705790000|2022-05-16 12:56:30|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|0
1652705810000|2022-05-16 12:56:50|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|0
1652705820000|2022-05-16 12:57:00|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|0
1652705840000|2022-05-16 12:57:20|2194.41|2194.41|2194.33|2194.33|2194.41|2194.41|2194.33|2194.33|0
1652705850000|2022-05-16 12:57:30|2194.18|2194.18|2193.43|2193.43|2194.18|2194.18|2193.4|2193.4|0
1652705860000|2022-05-16 12:57:40|2193.38|2193.38|2193.86|2193.86|2193.86|2193.86|2193.38|2193.38|0
1652705870000|2022-05-16 12:57:50|2193.92|2193.92|2193.85|2193.85|2193.92|2193.92|2193.85|2193.85|0
1652705880000|2022-05-16 12:58:00|2193.69|2193.69|2193.66|2193.66|2193.69|2193.69|2193.66|2193.66|0
1652705890000|2022-05-16 12:58:10|2193.62|2193.62|2193.86|2193.86|2193.86|2193.86|2193.62|2193.62|0
1652705900000|2022-05-16 12:58:20|2193.93|2193.93|2193.93|2193.93|2193.93|2193.93|2193.93|2193.93|0
1652705920000|2022-05-16 12:58:40|2193.81|2193.81|2193.74|2193.74|2193.81|2193.81|2193.74|2193.74|0
1652705930000|2022-05-16 12:58:50|2193.58|2193.58|2193.48|2193.48|2193.72|2193.72|2193.48|2193.48|0
1652705940000|2022-05-16 12:59:00|2193.34|2193.34|2193.41|2193.41|2193.41|2193.41|2193.34|2193.34|0
1652705960000|2022-05-16 12:59:20|2193.57|2193.57|2193.86|2193.86|2193.86|2193.86|2193.57|2193.57|0
1652705970000|2022-05-16 12:59:30|2193.74|2193.74|2193.74|2193.74|2193.74|2193.74|2193.74|2193.74|0
1652705980000|2022-05-16 12:59:40|2193.97|2193.97|2193.97|2193.97|2193.97|2193.97|2193.97|2193.97|0
1652705990000|2022-05-16 12:59:50|2194.04|2194.04|2194.37|2194.37|2194.37|2194.37|2194.04|2194.04|0
1652706000000|2022-05-16 13:00:00|2194.53|2194.53|2194.87|2194.87|2194.87|2194.87|2194.53|2194.53|0
1652706020000|2022-05-16 13:00:20|2194.99|2194.99|2194.93|2194.93|2194.99|2194.99|2194.93|2194.93|0
1652706030000|2022-05-16 13:00:30|2194.67|2194.67|2194.98|2194.98|2194.98|2194.98|2194.67|2194.67|0
1652706060000|2022-05-16 13:01:00|2195.17|2195.17|2195.35|2195.35|2195.35|2195.35|2195.17|2195.17|0
1652706070000|2022-05-16 13:01:10|2195.5|2195.5|2195.58|2195.58|2195.66|2195.66|2195.5|2195.5|0
1652706080000|2022-05-16 13:01:20|2195.9|2195.9|2195.95|2195.95|2195.95|2195.95|2195.9|2195.9|0
1652706090000|2022-05-16 13:01:30|2196.4|2196.4|2196.99|2196.99|2196.99|2196.99|2196.4|2196.4|0
1652706100000|2022-05-16 13:01:40|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|0
1652706110000|2022-05-16 13:01:50|2196.9|2196.9|2196.9|2196.9|2196.9|2196.9|2196.9|2196.9|0
1652706120000|2022-05-16 13:02:00|2196.94|2196.94|2196.9|2196.9|2196.94|2196.94|2196.9|2196.9|0
1652706130000|2022-05-16 13:02:10|2196.94|2196.94|2196.94|2196.94|2196.94|2196.94|2196.94|2196.94|0
1652706170000|2022-05-16 13:02:50|2196.87|2196.87|2196.83|2196.83|2196.94|2196.94|2196.83|2196.83|0
1652706180000|2022-05-16 13:03:00|2196.89|2196.89|2196.37|2196.37|2196.89|2196.89|2196.37|2196.37|0
1652706190000|2022-05-16 13:03:10|2196.34|2196.34|2196.13|2196.13|2196.34|2196.34|2196.13|2196.13|0
1652706200000|2022-05-16 13:03:20|2196.1|2196.1|2196.28|2196.28|2196.32|2196.32|2196.03|2196.03|0
1652706220000|2022-05-16 13:03:40|2196.23|2196.23|2196.57|2196.57|2196.57|2196.57|2196.23|2196.23|0
1652706230000|2022-05-16 13:03:50|2196.6|2196.6|2196.63|2196.63|2196.67|2196.67|2196.6|2196.6|0
1652706250000|2022-05-16 13:04:10|2196.71|2196.71|2196.79|2196.79|2196.79|2196.79|2196.71|2196.71|0
1652706260000|2022-05-16 13:04:20|2196.82|2196.82|2196.82|2196.82|2196.82|2196.82|2196.82|2196.82|0
1652706270000|2022-05-16 13:04:30|2196.69|2196.69|2196.58|2196.58|2196.69|2196.69|2196.58|2196.58|0
1652706280000|2022-05-16 13:04:40|2196.69|2196.69|2196.53|2196.53|2196.69|2196.69|2196.53|2196.53|0
1652706290000|2022-05-16 13:04:50|2196.38|2196.38|2196.18|2196.18|2196.38|2196.38|2196.18|2196.18|0
1652706300000|2022-05-16 13:05:00|2196.31|2196.31|2196.31|2196.31|2196.31|2196.31|2196.31|2196.31|0
1652706310000|2022-05-16 13:05:10|2196.24|2196.24|2196.24|2196.24|2196.24|2196.24|2196.24|2196.24|0
1652706320000|2022-05-16 13:05:20|2196.09|2196.09|2196.02|2196.02|2196.09|2196.09|2196.02|2196.02|0
1652706340000|2022-05-16 13:05:40|2195.83|2195.83|2195.79|2195.79|2195.83|2195.83|2195.79|2195.79|0
1652706350000|2022-05-16 13:05:50|2195.67|2195.67|2195.66|2195.66|2195.79|2195.79|2195.66|2195.66|0
1652706360000|2022-05-16 13:06:00|2195.72|2195.72|2195.52|2195.52|2195.72|2195.72|2195.36|2195.36|0
1652706370000|2022-05-16 13:06:10|2195.39|2195.39|2195.36|2195.36|2195.39|2195.39|2195.04|2195.04|0
1652706380000|2022-05-16 13:06:20|2195.47|2195.47|2195.47|2195.47|2195.47|2195.47|2195.47|2195.47|0
1652706390000|2022-05-16 13:06:30|2195.63|2195.63|2195.63|2195.63|2195.63|2195.63|2195.63|2195.63|0
1652706400000|2022-05-16 13:06:40|2195.42|2195.42|2195.42|2195.42|2195.42|2195.42|2195.42|2195.42|0
1652706410000|2022-05-16 13:06:50|2195.49|2195.49|2195.56|2195.56|2195.56|2195.56|2195.49|2195.49|0
1652706420000|2022-05-16 13:07:00|2195.32|2195.32|2195.32|2195.32|2195.32|2195.32|2195.32|2195.32|0
1652706430000|2022-05-16 13:07:10|2195.24|2195.24|2194.92|2194.92|2195.24|2195.24|2194.92|2194.92|0
1652706440000|2022-05-16 13:07:20|2195.18|2195.18|2195.18|2195.18|2195.18|2195.18|2195.18|2195.18|0
1652706450000|2022-05-16 13:07:30|2195.14|2195.14|2195.14|2195.14|2195.14|2195.14|2195.14|2195.14|0
1652706460000|2022-05-16 13:07:40|2195.3|2195.3|2195.3|2195.3|2195.3|2195.3|2195.3|2195.3|0
1652706470000|2022-05-16 13:07:50|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|2195.12|0
1652706480000|2022-05-16 13:08:00|2195.27|2195.27|2195.27|2195.27|2195.27|2195.27|2195.27|2195.27|0
1652706510000|2022-05-16 13:08:30|2195.19|2195.19|2195.11|2195.11|2195.19|2195.19|2195.11|2195.11|0
1652706520000|2022-05-16 13:08:40|2195.19|2195.19|2195.19|2195.19|2195.19|2195.19|2195.19|2195.19|0
1652706540000|2022-05-16 13:09:00|2195.34|2195.34|2195.76|2195.76|2195.76|2195.76|2195.34|2195.34|0
1652706550000|2022-05-16 13:09:10|2195.85|2195.85|2195.97|2195.97|2196.13|2196.13|2195.85|2195.85|0
1652706560000|2022-05-16 13:09:20|2195.91|2195.91|2195.91|2195.91|2195.91|2195.91|2195.91|2195.91|0
1652706570000|2022-05-16 13:09:30|2196.04|2196.04|2195.85|2195.85|2196.04|2196.04|2195.85|2195.85|0
1652706590000|2022-05-16 13:09:50|2195.92|2195.92|2195.99|2195.99|2195.99|2195.99|2195.92|2195.92|0
1652706600000|2022-05-16 13:10:00|2195.73|2195.73|2195.81|2195.81|2195.81|2195.81|2195.73|2195.73|0
1652706610000|2022-05-16 13:10:10|2195.75|2195.75|2195.67|2195.67|2195.75|2195.75|2195.59|2195.59|0
1652706630000|2022-05-16 13:10:30|2195.35|2195.35|2195.35|2195.35|2195.35|2195.35|2195.35|2195.35|0
1652706640000|2022-05-16 13:10:40|2195.31|2195.31|2195.57|2195.57|2195.57|2195.57|2195.31|2195.31|0
1652706650000|2022-05-16 13:10:50|2196|2196|2195.82|2195.82|2196|2196|2195.82|2195.82|0
1652706660000|2022-05-16 13:11:00|2195.68|2195.68|2195.68|2195.68|2195.68|2195.68|2195.68|2195.68|0
1652706670000|2022-05-16 13:11:10|2195.65|2195.65|2195.65|2195.65|2195.66|2195.66|2195.65|2195.65|0
1652706680000|2022-05-16 13:11:20|2195.52|2195.52|2195.46|2195.46|2195.52|2195.52|2195.46|2195.46|0
1652706690000|2022-05-16 13:11:30|2195.33|2195.33|2195.14|2195.14|2195.33|2195.33|2195.14|2195.14|0
1652706700000|2022-05-16 13:11:40|2194.96|2194.96|2194.89|2194.89|2194.96|2194.96|2194.89|2194.89|0
1652706710000|2022-05-16 13:11:50|2195.03|2195.03|2195.03|2195.03|2195.03|2195.03|2195.03|2195.03|0
1652706720000|2022-05-16 13:12:00|2194.96|2194.96|2194.84|2194.84|2194.96|2194.96|2194.47|2194.47|0
1652706730000|2022-05-16 13:12:10|2194.92|2194.92|2195.11|2195.11|2195.11|2195.11|2194.92|2194.92|0
1652706740000|2022-05-16 13:12:20|2195.37|2195.37|2195.03|2195.03|2195.37|2195.37|2194.96|2194.96|0
1652706770000|2022-05-16 13:12:50|2194.77|2194.77|2194.27|2194.27|2194.77|2194.77|2194.27|2194.27|0
1652706780000|2022-05-16 13:13:00|2194.33|2194.33|2194.2|2194.2|2194.33|2194.33|2194.2|2194.2|0
1652706790000|2022-05-16 13:13:10|2194.17|2194.17|2194.17|2194.17|2194.17|2194.17|2194.17|2194.17|0
1652706800000|2022-05-16 13:13:20|2194.23|2194.23|2194.17|2194.17|2194.23|2194.23|2194.17|2194.17|0
1652706810000|2022-05-16 13:13:30|2194.29|2194.29|2194.13|2194.13|2194.29|2194.29|2194.13|2194.13|0
1652706820000|2022-05-16 13:13:40|2194.09|2194.09|2193.87|2193.87|2194.13|2194.13|2193.87|2193.87|0
1652706830000|2022-05-16 13:13:50|2194|2194|2194.32|2194.32|2194.32|2194.32|2194|2194|0
1652706840000|2022-05-16 13:14:00|2194.28|2194.28|2194.28|2194.28|2194.28|2194.28|2194.28|2194.28|0
1652706850000|2022-05-16 13:14:10|2194.32|2194.32|2194.47|2194.47|2194.47|2194.47|2194.32|2194.32|0
1652706860000|2022-05-16 13:14:20|2194.58|2194.58|2194.66|2194.66|2194.66|2194.66|2194.58|2194.58|0
1652706870000|2022-05-16 13:14:30|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|0
1652706880000|2022-05-16 13:14:40|2194.46|2194.46|2194.61|2194.61|2194.61|2194.61|2194.43|2194.43|0
1652706890000|2022-05-16 13:14:50|2194.75|2194.75|2194.82|2194.82|2194.82|2194.82|2194.75|2194.75|0
1652706900000|2022-05-16 13:15:00|2194.97|2194.97|2194.83|2194.83|2194.97|2194.97|2194.57|2194.57|0
1652706920000|2022-05-16 13:15:20|2194.89|2194.89|2194.89|2194.89|2194.89|2194.89|2194.89|2194.89|0
1652706930000|2022-05-16 13:15:30|2194.82|2194.82|2194.74|2194.74|2194.82|2194.82|2194.74|2194.74|0
1652706940000|2022-05-16 13:15:40|2194.42|2194.42|2194.16|2194.16|2194.42|2194.42|2194.12|2194.12|0
1652706950000|2022-05-16 13:15:50|2194.05|2194.05|2194.21|2194.21|2194.21|2194.21|2193.92|2193.92|0
1652706960000|2022-05-16 13:16:00|2194.07|2194.07|2194.2|2194.2|2194.2|2194.2|2194.07|2194.07|0
1652706970000|2022-05-16 13:16:10|2194.36|2194.36|2194.42|2194.42|2194.42|2194.42|2194.36|2194.36|0
1652707000000|2022-05-16 13:16:40|2194.5|2194.5|2195.07|2195.07|2195.07|2195.07|2194.5|2194.5|0
1652707010000|2022-05-16 13:16:50|2195.13|2195.13|2195.13|2195.13|2195.13|2195.13|2195.13|2195.13|0
1652707020000|2022-05-16 13:17:00|2195.1|2195.1|2195.1|2195.1|2195.1|2195.1|2195.1|2195.1|0
1652707030000|2022-05-16 13:17:10|2195.24|2195.24|2195.24|2195.24|2195.24|2195.24|2195.24|2195.24|0
1652707040000|2022-05-16 13:17:20|2195.37|2195.37|2195.33|2195.33|2195.48|2195.48|2195.33|2195.33|0
1652707060000|2022-05-16 13:17:40|2195.21|2195.21|2195.21|2195.21|2195.21|2195.21|2195.21|2195.21|0
1652707070000|2022-05-16 13:17:50|2195.35|2195.35|2195.35|2195.35|2195.35|2195.35|2195.35|2195.35|0
1652707080000|2022-05-16 13:18:00|2195.51|2195.51|2195.28|2195.28|2195.51|2195.51|2195.28|2195.28|0
1652707090000|2022-05-16 13:18:10|2195.16|2195.16|2195.16|2195.16|2195.16|2195.16|2195.16|2195.16|0
1652707110000|2022-05-16 13:18:30|2195.12|2195.12|2195.24|2195.24|2195.24|2195.24|2195.12|2195.12|0
1652707130000|2022-05-16 13:18:50|2195.12|2195.12|2194.99|2194.99|2195.12|2195.12|2194.92|2194.92|0
1652707140000|2022-05-16 13:19:00|2194.87|2194.87|2194.7|2194.7|2194.87|2194.87|2194.51|2194.51|0
1652707150000|2022-05-16 13:19:10|2194.62|2194.62|2194.42|2194.42|2194.62|2194.62|2194.29|2194.29|0
1652707160000|2022-05-16 13:19:20|2194.26|2194.26|2193.58|2193.58|2194.26|2194.26|2193.52|2193.52|0
1652707170000|2022-05-16 13:19:30|2193.81|2193.81|2193.67|2193.67|2193.81|2193.81|2193.67|2193.67|0
1652707180000|2022-05-16 13:19:40|2193.55|2193.55|2193.55|2193.55|2193.55|2193.55|2193.55|2193.55|0
1652707190000|2022-05-16 13:19:50|2193.42|2193.42|2193.36|2193.36|2193.42|2193.42|2193.36|2193.36|0
1652707200000|2022-05-16 13:20:00|2193.22|2193.22|2193.54|2193.54|2193.54|2193.54|2193.16|2193.16|0
1652707210000|2022-05-16 13:20:10|2193.32|2193.32|2192.85|2192.85|2193.32|2193.32|2192.75|2192.75|0
1652707220000|2022-05-16 13:20:20|2192.97|2192.97|2192.85|2192.85|2192.97|2192.97|2192.85|2192.85|0
1652707230000|2022-05-16 13:20:30|2192.88|2192.88|2193.04|2193.04|2193.04|2193.04|2192.88|2192.88|0
1652707240000|2022-05-16 13:20:40|2193.1|2193.1|2193.1|2193.1|2193.26|2193.26|2193.1|2193.1|0
1652707250000|2022-05-16 13:20:50|2193.06|2193.06|2193.52|2193.52|2193.52|2193.52|2193.06|2193.06|0
1652707260000|2022-05-16 13:21:00|2193.65|2193.65|2193.72|2193.72|2193.72|2193.72|2193.65|2193.65|0
1652707270000|2022-05-16 13:21:10|2193.76|2193.76|2194.08|2194.08|2194.08|2194.08|2193.76|2193.76|0
1652707280000|2022-05-16 13:21:20|2193.89|2193.89|2194.03|2194.03|2194.03|2194.03|2193.89|2193.89|0
1652707290000|2022-05-16 13:21:30|2194.16|2194.16|2194.38|2194.38|2194.38|2194.38|2194.16|2194.16|0
1652707300000|2022-05-16 13:21:40|2194.19|2194.19|2194.09|2194.09|2194.25|2194.25|2194.03|2194.03|0
1652707310000|2022-05-16 13:21:50|2194.16|2194.16|2194.24|2194.24|2194.28|2194.28|2194.09|2194.09|0
1652707320000|2022-05-16 13:22:00|2194.29|2194.29|2194.29|2194.29|2194.29|2194.29|2194.29|2194.29|0
1652707340000|2022-05-16 13:22:20|2194.47|2194.47|2194.47|2194.47|2194.47|2194.47|2194.47|2194.47|0
1652707350000|2022-05-16 13:22:30|2194.41|2194.41|2194.65|2194.65|2194.65|2194.65|2194.41|2194.41|0
1652707360000|2022-05-16 13:22:40|2194.71|2194.71|2194.76|2194.76|2194.76|2194.76|2194.71|2194.71|0
1652707370000|2022-05-16 13:22:50|2194.89|2194.89|2194.89|2194.89|2194.89|2194.89|2194.89|2194.89|0
1652707380000|2022-05-16 13:23:00|2195.05|2195.05|2195.05|2195.05|2195.05|2195.05|2195.05|2195.05|0
1652707390000|2022-05-16 13:23:10|2194.98|2194.98|2194.64|2194.64|2194.98|2194.98|2194.64|2194.64|0
1652707400000|2022-05-16 13:23:20|2194.79|2194.79|2194.79|2194.79|2194.79|2194.79|2194.79|2194.79|0
1652707420000|2022-05-16 13:23:40|2194.73|2194.73|2194.73|2194.73|2194.73|2194.73|2194.73|2194.73|0
1652707430000|2022-05-16 13:23:50|2194.86|2194.86|2195.49|2195.49|2195.49|2195.49|2194.86|2194.86|0
1652707440000|2022-05-16 13:24:00|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|0
1652707450000|2022-05-16 13:24:10|2195.62|2195.62|2195.62|2195.62|2195.62|2195.62|2195.62|2195.62|0
1652707460000|2022-05-16 13:24:20|2195.65|2195.65|2195.65|2195.65|2195.65|2195.65|2195.65|2195.65|0
1652707470000|2022-05-16 13:24:30|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|0
1652707490000|2022-05-16 13:24:50|2195.99|2195.99|2196.14|2196.14|2196.14|2196.14|2195.99|2195.99|0
1652707510000|2022-05-16 13:25:10|2196.06|2196.06|2196.01|2196.01|2196.06|2196.06|2196.01|2196.01|0
1652707520000|2022-05-16 13:25:20|2195.87|2195.87|2195.87|2195.87|2195.94|2195.94|2195.87|2195.87|0
1652707530000|2022-05-16 13:25:30|2195.8|2195.8|2195.8|2195.8|2195.8|2195.8|2195.8|2195.8|0
1652707540000|2022-05-16 13:25:40|2195.67|2195.67|2195.67|2195.67|2195.67|2195.67|2195.67|2195.67|0
1652707550000|2022-05-16 13:25:50|2195.38|2195.38|2195.38|2195.38|2195.38|2195.38|2195.38|2195.38|0
1652707560000|2022-05-16 13:26:00|2195.25|2195.25|2195.4|2195.4|2195.4|2195.4|2195.19|2195.19|0
1652707570000|2022-05-16 13:26:10|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|0
1652707580000|2022-05-16 13:26:20|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|0
1652707600000|2022-05-16 13:26:40|2195.63|2195.63|2195.63|2195.63|2195.63|2195.63|2195.63|2195.63|0
1652707610000|2022-05-16 13:26:50|2195.69|2195.69|2195.83|2195.83|2195.83|2195.83|2195.69|2195.69|0
1652707620000|2022-05-16 13:27:00|2195.99|2195.99|2195.99|2195.99|2195.99|2195.99|2195.99|2195.99|0
1652707630000|2022-05-16 13:27:10|2195.94|2195.94|2196.12|2196.12|2196.12|2196.12|2195.94|2195.94|0
1652707640000|2022-05-16 13:27:20|2196.18|2196.18|2196.23|2196.23|2196.23|2196.23|2195.92|2195.92|0
1652707650000|2022-05-16 13:27:30|2196.1|2196.1|2196.04|2196.04|2196.1|2196.1|2195.98|2195.98|0
1652707660000|2022-05-16 13:27:40|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|2195.86|0
1652707670000|2022-05-16 13:27:50|2195.7|2195.7|2195.77|2195.77|2195.77|2195.77|2195.7|2195.7|0
1652707680000|2022-05-16 13:28:00|2195.81|2195.81|2195.81|2195.81|2195.81|2195.81|2195.81|2195.81|0
1652707730000|2022-05-16 13:28:50|2195.87|2195.87|2196.59|2196.59|2196.59|2196.59|2195.87|2195.87|0
1652707740000|2022-05-16 13:29:00|2196.48|2196.48|2196.32|2196.32|2196.48|2196.48|2196.32|2196.32|0
1652707750000|2022-05-16 13:29:10|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|0
1652707760000|2022-05-16 13:29:20|2196.1|2196.1|2196.1|2196.1|2196.1|2196.1|2196.1|2196.1|0
1652707770000|2022-05-16 13:29:30|2195.97|2195.97|2196.23|2196.23|2196.23|2196.23|2195.97|2195.97|0
1652707780000|2022-05-16 13:29:40|2196.27|2196.27|2196.27|2196.27|2196.27|2196.27|2196.27|2196.27|0
1652707790000|2022-05-16 13:29:50|2196.34|2196.34|2196.14|2196.14|2196.34|2196.34|2196.08|2196.08|0
1652707800000|2022-05-16 13:30:00|2196.23|2196.23|2196.25|2196.25|2196.31|2196.31|2195.82|2195.82|0
1652707810000|2022-05-16 13:30:10|2196.41|2196.41|2197.05|2197.05|2197.05|2197.05|2196.41|2196.41|0
1652707820000|2022-05-16 13:30:20|2197.17|2197.17|2197.88|2197.88|2197.88|2197.88|2197.17|2197.17|0
1652707830000|2022-05-16 13:30:30|2197.56|2197.56|2197.99|2197.99|2197.99|2197.99|2197.56|2197.56|0
1652707840000|2022-05-16 13:30:40|2198.05|2198.05|2198.27|2198.27|2198.27|2198.27|2198.05|2198.05|0
1652707850000|2022-05-16 13:30:50|2198.35|2198.35|2198.27|2198.27|2198.47|2198.47|2198.27|2198.27|0
1652707860000|2022-05-16 13:31:00|2198.33|2198.33|2195.87|2195.87|2198.33|2198.33|2195.8|2195.8|0
1652707870000|2022-05-16 13:31:10|2195.93|2195.93|2195.89|2195.89|2196.11|2196.11|2195.55|2195.55|0
1652707880000|2022-05-16 13:31:20|2195.96|2195.96|2195.15|2195.15|2196.04|2196.04|2195.15|2195.15|0
1652707890000|2022-05-16 13:31:30|2195.21|2195.21|2194.78|2194.78|2195.21|2195.21|2194.62|2194.62|0
1652707900000|2022-05-16 13:31:40|2194.62|2194.62|2194.41|2194.41|2194.8|2194.8|2194.41|2194.41|0
1652707910000|2022-05-16 13:31:50|2194.35|2194.35|2192.59|2192.59|2194.35|2194.35|2192.59|2192.59|0
1652707920000|2022-05-16 13:32:00|2192.12|2192.12|2193.88|2193.88|2193.88|2193.88|2192.12|2192.12|0
1652707930000|2022-05-16 13:32:10|2194|2194|2194.85|2194.85|2195.14|2195.14|2194|2194|0
1652707940000|2022-05-16 13:32:20|2194.69|2194.69|2193.77|2193.77|2194.69|2194.69|2193.77|2193.77|0
1652707950000|2022-05-16 13:32:30|2193.64|2193.64|2193.96|2193.96|2193.96|2193.96|2193.64|2193.64|0
1652707960000|2022-05-16 13:32:40|2193.89|2193.89|2192.74|2192.74|2193.89|2193.89|2192.74|2192.74|0
1652707970000|2022-05-16 13:32:50|2192.64|2192.64|2191.99|2191.99|2192.96|2192.96|2191.99|2191.99|0
1652707980000|2022-05-16 13:33:00|2191.87|2191.87|2189.44|2189.44|2191.87|2191.87|2189.44|2189.44|0
1652707990000|2022-05-16 13:33:10|2189.63|2189.63|2189.99|2189.99|2189.99|2189.99|2189.15|2189.15|0
1652708000000|2022-05-16 13:33:20|2189.93|2189.93|2190.82|2190.82|2190.82|2190.82|2189.93|2189.93|0
1652708010000|2022-05-16 13:33:30|2190.95|2190.95|2190.87|2190.87|2190.99|2190.99|2190.76|2190.76|0
1652708020000|2022-05-16 13:33:40|2190.99|2190.99|2190.56|2190.56|2191.15|2191.15|2190.56|2190.56|0
1652708030000|2022-05-16 13:33:50|2190.33|2190.33|2190.92|2190.92|2190.92|2190.92|2190.33|2190.33|0
1652708040000|2022-05-16 13:34:00|2190.98|2190.98|2191.05|2191.05|2191.05|2191.05|2190.98|2190.98|0
1652708050000|2022-05-16 13:34:10|2191.37|2191.37|2191.37|2191.37|2191.37|2191.37|2191.37|2191.37|0
1652708060000|2022-05-16 13:34:20|2191.3|2191.3|2191.3|2191.3|2191.3|2191.3|2191.3|2191.3|0
1652708070000|2022-05-16 13:34:30|2191.23|2191.23|2191.03|2191.03|2191.23|2191.23|2190.91|2190.91|0
1652708080000|2022-05-16 13:34:40|2191.11|2191.11|2191.26|2191.26|2191.39|2191.39|2191.11|2191.11|0
1652708090000|2022-05-16 13:34:50|2191.39|2191.39|2191.58|2191.58|2191.58|2191.58|2191.39|2191.39|0
1652708100000|2022-05-16 13:35:00|2191.43|2191.43|2191.3|2191.3|2191.43|2191.43|2191.3|2191.3|0
1652708110000|2022-05-16 13:35:10|2191.22|2191.22|2190.94|2190.94|2191.22|2191.22|2190.94|2190.94|0
1652708120000|2022-05-16 13:35:20|2190.9|2190.9|2191.38|2191.38|2191.38|2191.38|2190.9|2190.9|0
1652708130000|2022-05-16 13:35:30|2191.26|2191.26|2190.84|2190.84|2191.75|2191.75|2190.78|2190.78|0
1652708140000|2022-05-16 13:35:40|2190.8|2190.8|2188.84|2188.84|2190.86|2190.86|2188.84|2188.84|0
1652708150000|2022-05-16 13:35:50|2188.78|2188.78|2188.5|2188.5|2188.78|2188.78|2188.46|2188.46|0
1652708160000|2022-05-16 13:36:00|2188.43|2188.43|2188.86|2188.86|2188.86|2188.86|2188.43|2188.43|0
1652708170000|2022-05-16 13:36:10|2188.92|2188.92|2188.45|2188.45|2189.08|2189.08|2188.29|2188.29|0
1652708180000|2022-05-16 13:36:20|2188.51|2188.51|2188.49|2188.49|2188.67|2188.67|2188.41|2188.41|0
1652708190000|2022-05-16 13:36:30|2188.56|2188.56|2188.39|2188.39|2188.56|2188.56|2188.39|2188.39|0
1652708200000|2022-05-16 13:36:40|2188.54|2188.54|2188.69|2188.69|2188.74|2188.74|2188.54|2188.54|0
1652708210000|2022-05-16 13:36:50|2188.77|2188.77|2188.85|2188.85|2188.85|2188.85|2188.77|2188.77|0
1652708220000|2022-05-16 13:37:00|2188.98|2188.98|2189.65|2189.65|2189.65|2189.65|2188.98|2188.98|0
1652708230000|2022-05-16 13:37:10|2189.77|2189.77|2189.5|2189.5|2189.92|2189.92|2189.5|2189.5|0
1652708240000|2022-05-16 13:37:20|2189.35|2189.35|2189.34|2189.34|2189.35|2189.35|2189.22|2189.22|0
1652708250000|2022-05-16 13:37:30|2189.21|2189.21|2189.88|2189.88|2189.88|2189.88|2189.21|2189.21|0
1652708260000|2022-05-16 13:37:40|2190.04|2190.04|2190.01|2190.01|2190.22|2190.22|2190.01|2190.01|0
1652708270000|2022-05-16 13:37:50|2189.82|2189.82|2189.74|2189.74|2189.82|2189.82|2189.59|2189.59|0
1652708280000|2022-05-16 13:38:00|2189.87|2189.87|2190.16|2190.16|2190.28|2190.28|2189.87|2189.87|0
1652708290000|2022-05-16 13:38:10|2190.47|2190.47|2191.28|2191.28|2191.28|2191.28|2190.47|2190.47|0
1652708300000|2022-05-16 13:38:20|2191.12|2191.12|2190.72|2190.72|2191.12|2191.12|2190.72|2190.72|0
1652708310000|2022-05-16 13:38:30|2190.83|2190.83|2190.83|2190.83|2190.83|2190.83|2190.83|2190.83|0
1652708320000|2022-05-16 13:38:40|2190.91|2190.91|2191.03|2191.03|2191.03|2191.03|2190.91|2190.91|0
1652708330000|2022-05-16 13:38:50|2191.11|2191.11|2191.43|2191.43|2191.43|2191.43|2191.11|2191.11|0
1652708340000|2022-05-16 13:39:00|2191.56|2191.56|2192.69|2192.69|2192.69|2192.69|2191.56|2191.56|0
1652708350000|2022-05-16 13:39:10|2192.63|2192.63|2193.38|2193.38|2193.45|2193.45|2192.63|2192.63|0
1652708360000|2022-05-16 13:39:20|2193.54|2193.54|2192.8|2192.8|2193.54|2193.54|2192.8|2192.8|0
1652708370000|2022-05-16 13:39:30|2192.73|2192.73|2193.86|2193.86|2193.86|2193.86|2192.73|2192.73|0
1652708380000|2022-05-16 13:39:40|2193.98|2193.98|2194.4|2194.4|2194.4|2194.4|2193.98|2193.98|0
1652708390000|2022-05-16 13:39:50|2194.56|2194.56|2194.97|2194.97|2194.97|2194.97|2194.56|2194.56|0
1652708400000|2022-05-16 13:40:00|2195.12|2195.12|2197.11|2197.11|2197.11|2197.11|2195.12|2195.12|0
1652708410000|2022-05-16 13:40:10|2197.28|2197.28|2197.34|2197.34|2197.34|2197.34|2197.28|2197.28|0
1652708420000|2022-05-16 13:40:20|2197.47|2197.47|2197.47|2197.47|2197.47|2197.47|2197.47|2197.47|0
1652708430000|2022-05-16 13:40:30|2197.62|2197.62|2198.05|2198.05|2198.05|2198.05|2197.62|2197.62|0
1652708440000|2022-05-16 13:40:40|2198.12|2198.12|2198.74|2198.74|2198.74|2198.74|2198.12|2198.12|0
1652708450000|2022-05-16 13:40:50|2198.97|2198.97|2198.83|2198.83|2198.97|2198.97|2198.81|2198.81|0
1652708460000|2022-05-16 13:41:00|2198.66|2198.66|2198.64|2198.64|2198.66|2198.66|2198.24|2198.24|0
1652708470000|2022-05-16 13:41:10|2198.7|2198.7|2198.7|2198.7|2198.7|2198.7|2198.7|2198.7|0
1652708480000|2022-05-16 13:41:20|2199.02|2199.02|2198.29|2198.29|2199.02|2199.02|2198.29|2198.29|0
1652708490000|2022-05-16 13:41:30|2198.22|2198.22|2198.47|2198.47|2198.47|2198.47|2198.22|2198.22|0
1652708500000|2022-05-16 13:41:40|2198.55|2198.55|2198.47|2198.47|2198.55|2198.55|2198.47|2198.47|0
1652708510000|2022-05-16 13:41:50|2198.54|2198.54|2198.54|2198.54|2198.54|2198.54|2198.54|2198.54|0
1652708520000|2022-05-16 13:42:00|2198.86|2198.86|2199.27|2199.27|2199.27|2199.27|2198.86|2198.86|0
1652708530000|2022-05-16 13:42:10|2199.11|2199.11|2199.08|2199.08|2199.18|2199.18|2199.02|2199.02|0
1652708540000|2022-05-16 13:42:20|2199.24|2199.24|2199.67|2199.67|2199.67|2199.67|2199.24|2199.24|0
1652708550000|2022-05-16 13:42:30|2199.82|2199.82|2200.03|2200.03|2200.03|2200.03|2199.76|2199.76|0
1652708560000|2022-05-16 13:42:40|2199.98|2199.98|2199.78|2199.78|2200.47|2200.47|2199.65|2199.65|0
1652708570000|2022-05-16 13:42:50|2199.83|2199.83|2199.83|2199.83|2199.83|2199.83|2199.83|2199.83|0
1652708580000|2022-05-16 13:43:00|2199.9|2199.9|2199.55|2199.55|2199.9|2199.9|2199.52|2199.52|0
1652708590000|2022-05-16 13:43:10|2199.59|2199.59|2199.31|2199.31|2199.59|2199.59|2199.31|2199.31|0
1652708600000|2022-05-16 13:43:20|2199.39|2199.39|2199.39|2199.39|2199.39|2199.39|2199.39|2199.39|0
1652708630000|2022-05-16 13:43:50|2199.23|2199.23|2199.16|2199.16|2199.23|2199.23|2199.16|2199.16|0
1652708640000|2022-05-16 13:44:00|2199.08|2199.08|2197.96|2197.96|2199.08|2199.08|2197.8|2197.8|0
1652708650000|2022-05-16 13:44:10|2197.9|2197.9|2196.98|2196.98|2197.9|2197.9|2196.78|2196.78|0
1652708660000|2022-05-16 13:44:20|2196.87|2196.87|2196.54|2196.54|2196.87|2196.87|2196.38|2196.38|0
1652708670000|2022-05-16 13:44:30|2196.35|2196.35|2197.15|2197.15|2197.21|2197.21|2196.35|2196.35|0
1652708680000|2022-05-16 13:44:40|2197.07|2197.07|2196.59|2196.59|2197.07|2197.07|2196.59|2196.59|0
1652708690000|2022-05-16 13:44:50|2196.65|2196.65|2196.13|2196.13|2196.65|2196.65|2196.12|2196.12|0
1652708700000|2022-05-16 13:45:00|2196.07|2196.07|2196.19|2196.19|2196.19|2196.19|2196.07|2196.07|0
1652708710000|2022-05-16 13:45:10|2196.13|2196.13|2195.93|2195.93|2196.19|2196.19|2195.87|2195.87|0
1652708720000|2022-05-16 13:45:20|2195.85|2195.85|2195.85|2195.85|2195.85|2195.85|2195.85|2195.85|0
1652708730000|2022-05-16 13:45:30|2195.57|2195.57|2193.83|2193.83|2195.57|2195.57|2193.83|2193.83|0
1652708740000|2022-05-16 13:45:40|2193.79|2193.79|2193.52|2193.52|2193.79|2193.79|2193.4|2193.4|0
1652708750000|2022-05-16 13:45:50|2193.2|2193.2|2193.64|2193.64|2193.64|2193.64|2193.2|2193.2|0
1652708760000|2022-05-16 13:46:00|2193.87|2193.87|2193.78|2193.78|2193.94|2193.94|2193.78|2193.78|0
1652708770000|2022-05-16 13:46:10|2193.84|2193.84|2193.71|2193.71|2193.84|2193.84|2193.71|2193.71|0
1652708780000|2022-05-16 13:46:20|2193.65|2193.65|2193.51|2193.51|2193.65|2193.65|2193.51|2193.51|0
1652708790000|2022-05-16 13:46:30|2193.57|2193.57|2193.57|2193.57|2193.65|2193.65|2193.57|2193.57|0
1652708800000|2022-05-16 13:46:40|2193.51|2193.51|2193.73|2193.73|2193.73|2193.73|2193.51|2193.51|0
1652708810000|2022-05-16 13:46:50|2193.65|2193.65|2193.04|2193.04|2193.65|2193.65|2193.04|2193.04|0
1652708820000|2022-05-16 13:47:00|2193.24|2193.24|2193.72|2193.72|2193.84|2193.84|2193.24|2193.24|0
1652708830000|2022-05-16 13:47:10|2193.75|2193.75|2194.17|2194.17|2194.25|2194.25|2193.75|2193.75|0
1652708840000|2022-05-16 13:47:20|2194.64|2194.64|2194.78|2194.78|2195.15|2195.15|2194.64|2194.64|0
1652708850000|2022-05-16 13:47:30|2194.62|2194.62|2193.85|2193.85|2194.62|2194.62|2193.85|2193.85|0
1652708860000|2022-05-16 13:47:40|2193.66|2193.66|2193.36|2193.36|2193.66|2193.66|2193.36|2193.36|0
1652708870000|2022-05-16 13:47:50|2193.17|2193.17|2193.47|2193.47|2193.47|2193.47|2193.17|2193.17|0
1652708880000|2022-05-16 13:48:00|2193.53|2193.53|2193.62|2193.62|2193.83|2193.83|2193.53|2193.53|0
1652708890000|2022-05-16 13:48:10|2193.79|2193.79|2193.92|2193.92|2193.92|2193.92|2193.79|2193.79|0
1652708900000|2022-05-16 13:48:20|2193.79|2193.79|2193.74|2193.74|2193.87|2193.87|2193.74|2193.74|0
1652708910000|2022-05-16 13:48:30|2193.85|2193.85|2194.08|2194.08|2194.08|2194.08|2193.85|2193.85|0
1652708920000|2022-05-16 13:48:40|2194.01|2194.01|2194.13|2194.13|2194.17|2194.17|2194.01|2194.01|0
1652708930000|2022-05-16 13:48:50|2194.2|2194.2|2193.91|2193.91|2194.2|2194.2|2193.91|2193.91|0
1652708940000|2022-05-16 13:49:00|2193.84|2193.84|2193.78|2193.78|2193.84|2193.84|2193.72|2193.72|0
1652708950000|2022-05-16 13:49:10|2193.85|2193.85|2194.4|2194.4|2194.4|2194.4|2193.85|2193.85|0
1652708960000|2022-05-16 13:49:20|2194.46|2194.46|2194.59|2194.59|2194.59|2194.59|2194.46|2194.46|0
1652708970000|2022-05-16 13:49:30|2194.67|2194.67|2194.1|2194.1|2194.67|2194.67|2194.1|2194.1|0
1652708980000|2022-05-16 13:49:40|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|0
1652708990000|2022-05-16 13:49:50|2194.16|2194.16|2194.42|2194.42|2194.42|2194.42|2194.16|2194.16|0
1652709000000|2022-05-16 13:50:00|2194.55|2194.55|2195.3|2195.3|2195.3|2195.3|2194.42|2194.42|0
1652709010000|2022-05-16 13:50:10|2195.14|2195.14|2195.17|2195.17|2195.45|2195.45|2195.14|2195.14|0
1652709020000|2022-05-16 13:50:20|2195.14|2195.14|2194.88|2194.88|2195.14|2195.14|2194.88|2194.88|0
1652709030000|2022-05-16 13:50:30|2194.96|2194.96|2194.84|2194.84|2195.1|2195.1|2194.84|2194.84|0
1652709040000|2022-05-16 13:50:40|2194.77|2194.77|2194.77|2194.77|2194.77|2194.77|2194.77|2194.77|0
1652709050000|2022-05-16 13:50:50|2194.84|2194.84|2194.84|2194.84|2194.84|2194.84|2194.84|2194.84|0
1652709060000|2022-05-16 13:51:00|2194.91|2194.91|2194.97|2194.97|2194.97|2194.97|2194.91|2194.91|0
1652709070000|2022-05-16 13:51:10|2195.45|2195.45|2195.68|2195.68|2195.68|2195.68|2195.45|2195.45|0
1652709080000|2022-05-16 13:51:20|2195.6|2195.6|2195.47|2195.47|2195.6|2195.6|2195.47|2195.47|0
1652709090000|2022-05-16 13:51:30|2195.31|2195.31|2195.08|2195.08|2195.31|2195.31|2195.08|2195.08|0
1652709100000|2022-05-16 13:51:40|2195.21|2195.21|2195.36|2195.36|2195.36|2195.36|2195.21|2195.21|0
1652709120000|2022-05-16 13:52:00|2195.51|2195.51|2195.44|2195.44|2195.51|2195.51|2195.44|2195.44|0
1652709130000|2022-05-16 13:52:10|2195.57|2195.57|2195.57|2195.57|2195.57|2195.57|2195.57|2195.57|0
1652709140000|2022-05-16 13:52:20|2195.5|2195.5|2196.03|2196.03|2196.03|2196.03|2195.37|2195.37|0
1652709150000|2022-05-16 13:52:30|2196.18|2196.18|2196.87|2196.87|2196.93|2196.93|2196.18|2196.18|0
1652709160000|2022-05-16 13:52:40|2197|2197|2197.41|2197.41|2197.41|2197.41|2197|2197|0
1652709170000|2022-05-16 13:52:50|2197.54|2197.54|2197.61|2197.61|2197.86|2197.86|2197.54|2197.54|0
1652709180000|2022-05-16 13:53:00|2197.68|2197.68|2198.49|2198.49|2198.49|2198.49|2197.68|2197.68|0
1652709190000|2022-05-16 13:53:10|2198.56|2198.56|2198.71|2198.71|2198.71|2198.71|2198.56|2198.56|0
1652709200000|2022-05-16 13:53:20|2198.87|2198.87|2198.75|2198.75|2199|2199|2198.75|2198.75|0
1652709210000|2022-05-16 13:53:30|2198.8|2198.8|2198.73|2198.73|2198.8|2198.8|2198.73|2198.73|0
1652709220000|2022-05-16 13:53:40|2198.79|2198.79|2198.97|2198.97|2198.97|2198.97|2198.79|2198.79|0
1652709230000|2022-05-16 13:53:50|2198.85|2198.85|2198.87|2198.87|2198.87|2198.87|2198.82|2198.82|0
1652709250000|2022-05-16 13:54:10|2199.03|2199.03|2198.59|2198.59|2199.16|2199.16|2198.59|2198.59|0
1652709260000|2022-05-16 13:54:20|2198.72|2198.72|2198.72|2198.72|2198.72|2198.72|2198.72|2198.72|0
1652709270000|2022-05-16 13:54:30|2199.03|2199.03|2198.87|2198.87|2199.03|2199.03|2198.87|2198.87|0
1652709280000|2022-05-16 13:54:40|2199.05|2199.05|2199.05|2199.05|2199.05|2199.05|2199.05|2199.05|0
1652709290000|2022-05-16 13:54:50|2199.12|2199.12|2199.02|2199.02|2199.18|2199.18|2199.02|2199.02|0
1652709300000|2022-05-16 13:55:00|2199.18|2199.18|2199.29|2199.29|2199.29|2199.29|2199.18|2199.18|0
1652709310000|2022-05-16 13:55:10|2199.42|2199.42|2199.57|2199.57|2199.57|2199.57|2199.42|2199.42|0
1652709320000|2022-05-16 13:55:20|2199.44|2199.44|2200.16|2200.16|2200.23|2200.23|2199.44|2199.44|0
1652709330000|2022-05-16 13:55:30|2200.03|2200.03|2200.03|2200.03|2200.03|2200.03|2200.03|2200.03|0
1652709340000|2022-05-16 13:55:40|2199.8|2199.8|2199.13|2199.13|2199.92|2199.92|2199.13|2199.13|0
1652709350000|2022-05-16 13:55:50|2199.28|2199.28|2197.72|2197.72|2199.28|2199.28|2197.72|2197.72|0
1652709360000|2022-05-16 13:56:00|2197.58|2197.58|2197.3|2197.3|2197.7|2197.7|2197.3|2197.3|0
1652709370000|2022-05-16 13:56:10|2197.38|2197.38|2197.14|2197.14|2197.38|2197.38|2197.14|2197.14|0
1652709380000|2022-05-16 13:56:20|2197.58|2197.58|2198.24|2198.24|2198.24|2198.24|2197.58|2197.58|0
1652709390000|2022-05-16 13:56:30|2198.4|2198.4|2198.4|2198.4|2198.4|2198.4|2198.4|2198.4|0
1652709400000|2022-05-16 13:56:40|2198.47|2198.47|2198.19|2198.19|2198.47|2198.47|2198.19|2198.19|0
1652709410000|2022-05-16 13:56:50|2198.12|2198.12|2198.25|2198.25|2198.25|2198.25|2198.12|2198.12|0
1652709420000|2022-05-16 13:57:00|2198.17|2198.17|2198.24|2198.24|2198.31|2198.31|2198.17|2198.17|0
1652709430000|2022-05-16 13:57:10|2198.16|2198.16|2198.28|2198.28|2198.28|2198.28|2197.93|2197.93|0
1652709440000|2022-05-16 13:57:20|2198.54|2198.54|2199.42|2199.42|2199.42|2199.42|2198.54|2198.54|0
1652709450000|2022-05-16 13:57:30|2199.1|2199.1|2199.06|2199.06|2199.1|2199.1|2199.06|2199.06|0
1652709460000|2022-05-16 13:57:40|2199.18|2199.18|2198.91|2198.91|2199.19|2199.19|2198.91|2198.91|0
1652709470000|2022-05-16 13:57:50|2199.05|2199.05|2199.05|2199.05|2199.05|2199.05|2199.05|2199.05|0
1652709490000|2022-05-16 13:58:10|2198.92|2198.92|2199.01|2199.01|2199.08|2199.08|2198.92|2198.92|0
1652709500000|2022-05-16 13:58:20|2199.19|2199.19|2198.86|2198.86|2199.19|2199.19|2198.86|2198.86|0
1652709510000|2022-05-16 13:58:30|2198.79|2198.79|2198.63|2198.63|2198.79|2198.79|2198.47|2198.47|0
1652709520000|2022-05-16 13:58:40|2198.57|2198.57|2198.76|2198.76|2198.98|2198.98|2198.57|2198.57|0
1652709530000|2022-05-16 13:58:50|2198.91|2198.91|2198.9|2198.9|2198.91|2198.91|2198.84|2198.84|0
1652709550000|2022-05-16 13:59:10|2199.26|2199.26|2199.42|2199.42|2199.58|2199.58|2199.26|2199.26|0
1652709560000|2022-05-16 13:59:20|2199.35|2199.35|2199.14|2199.14|2199.35|2199.35|2199.14|2199.14|0
1652709570000|2022-05-16 13:59:30|2199.2|2199.2|2199.39|2199.39|2199.39|2199.39|2199.2|2199.2|0
1652709580000|2022-05-16 13:59:40|2199.45|2199.45|2199.5|2199.5|2199.5|2199.5|2199.45|2199.45|0
1652709590000|2022-05-16 13:59:50|2199.43|2199.43|2199.66|2199.66|2199.66|2199.66|2199.43|2199.43|0
1652709600000|2022-05-16 14:00:00|2199.73|2199.73|2199.86|2199.86|2199.86|2199.86|2199.73|2199.73|0
1652709610000|2022-05-16 14:00:10|2199.9|2199.9|2200.52|2200.52|2200.52|2200.52|2199.9|2199.9|0
1652709620000|2022-05-16 14:00:20|2200.39|2200.39|2200.4|2200.4|2200.4|2200.4|2200.24|2200.24|0
1652709640000|2022-05-16 14:00:40|2200.27|2200.27|2200.01|2200.01|2200.27|2200.27|2200.01|2200.01|0
1652709650000|2022-05-16 14:00:50|2199.95|2199.95|2199.83|2199.83|2199.95|2199.95|2199.83|2199.83|0
1652709660000|2022-05-16 14:01:00|2199.76|2199.76|2198.91|2198.91|2199.76|2199.76|2198.91|2198.91|0
1652709670000|2022-05-16 14:01:10|2199.03|2199.03|2198.7|2198.7|2199.46|2199.46|2198.7|2198.7|0
1652709680000|2022-05-16 14:01:20|2198.62|2198.62|2198.02|2198.02|2198.62|2198.62|2198.02|2198.02|0
1652709690000|2022-05-16 14:01:30|2198.15|2198.15|2198.28|2198.28|2198.28|2198.28|2198.15|2198.15|0
1652709700000|2022-05-16 14:01:40|2198.24|2198.24|2198.17|2198.17|2198.24|2198.24|2198.17|2198.17|0
1652709710000|2022-05-16 14:01:50|2198.1|2198.1|2198.85|2198.85|2198.85|2198.85|2198.1|2198.1|0
1652709720000|2022-05-16 14:02:00|2198.89|2198.89|2199.83|2199.83|2199.83|2199.83|2198.89|2198.89|0
1652709740000|2022-05-16 14:02:20|2199.65|2199.65|2199.65|2199.65|2199.73|2199.73|2199.65|2199.65|0
1652709750000|2022-05-16 14:02:30|2199.52|2199.52|2199.52|2199.52|2199.52|2199.52|2199.52|2199.52|0
1652709760000|2022-05-16 14:02:40|2199.68|2199.68|2199.68|2199.68|2199.68|2199.68|2199.68|2199.68|0
1652709770000|2022-05-16 14:02:50|2199.61|2199.61|2199.75|2199.75|2199.75|2199.75|2199.61|2199.61|0
1652709780000|2022-05-16 14:03:00|2199.81|2199.81|2199.68|2199.68|2199.81|2199.81|2199.68|2199.68|0
1652709790000|2022-05-16 14:03:10|2199.79|2199.79|2199.79|2199.79|2199.79|2199.79|2199.79|2199.79|0
1652709800000|2022-05-16 14:03:20|2199.86|2199.86|2200.1|2200.1|2200.18|2200.18|2199.86|2199.86|0
1652709810000|2022-05-16 14:03:30|2199.94|2199.94|2199.32|2199.32|2199.94|2199.94|2199.24|2199.24|0
1652709820000|2022-05-16 14:03:40|2199.48|2199.48|2199.36|2199.36|2199.48|2199.48|2199.29|2199.29|0
1652709830000|2022-05-16 14:03:50|2199.42|2199.42|2199.14|2199.14|2199.42|2199.42|2198.82|2198.82|0
1652709840000|2022-05-16 14:04:00|2199.26|2199.26|2199.26|2199.26|2199.26|2199.26|2199.11|2199.11|0
1652709850000|2022-05-16 14:04:10|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|0
1652709860000|2022-05-16 14:04:20|2199.5|2199.5|2199.5|2199.5|2199.5|2199.5|2199.5|2199.5|0
1652709870000|2022-05-16 14:04:30|2199.63|2199.63|2199.79|2199.79|2199.79|2199.79|2199.63|2199.63|0
1652709880000|2022-05-16 14:04:40|2199.26|2199.26|2198.78|2198.78|2199.26|2199.26|2198.72|2198.72|0
1652709890000|2022-05-16 14:04:50|2199.01|2199.01|2198.58|2198.58|2199.01|2199.01|2198.58|2198.58|0
1652709900000|2022-05-16 14:05:00|2198.65|2198.65|2198.76|2198.76|2198.76|2198.76|2198.65|2198.65|0
1652709910000|2022-05-16 14:05:10|2198.52|2198.52|2198.6|2198.6|2198.6|2198.6|2198.46|2198.46|0
1652709920000|2022-05-16 14:05:20|2198.76|2198.76|2198.78|2198.78|2198.82|2198.82|2198.63|2198.63|0
1652709930000|2022-05-16 14:05:30|2198.86|2198.86|2199.5|2199.5|2199.5|2199.5|2198.86|2198.86|0
1652709940000|2022-05-16 14:05:40|2199.55|2199.55|2199.94|2199.94|2199.94|2199.94|2199.55|2199.55|0
1652709950000|2022-05-16 14:05:50|2200.09|2200.09|2200.16|2200.16|2200.16|2200.16|2200.09|2200.09|0
1652709960000|2022-05-16 14:06:00|2200.24|2200.24|2200.56|2200.56|2200.56|2200.56|2200.24|2200.24|0
1652709970000|2022-05-16 14:06:10|2200.69|2200.69|2200.85|2200.85|2201.14|2201.14|2200.56|2200.56|0
1652709980000|2022-05-16 14:06:20|2200.78|2200.78|2200.63|2200.63|2200.78|2200.78|2200.63|2200.63|0
1652709990000|2022-05-16 14:06:30|2200.5|2200.5|2200.32|2200.32|2200.5|2200.5|2200.32|2200.32|0
1652710000000|2022-05-16 14:06:40|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|0
1652710010000|2022-05-16 14:06:50|2200.19|2200.19|2200.48|2200.48|2200.48|2200.48|2200.19|2200.19|0
1652710020000|2022-05-16 14:07:00|2200.54|2200.54|2201.09|2201.09|2201.09|2201.09|2200.54|2200.54|0
1652710030000|2022-05-16 14:07:10|2201.13|2201.13|2201.61|2201.61|2201.61|2201.61|2201.13|2201.13|0
1652710040000|2022-05-16 14:07:20|2201.67|2201.67|2202.51|2202.51|2202.51|2202.51|2201.67|2201.67|0
1652710050000|2022-05-16 14:07:30|2202.55|2202.55|2202.72|2202.72|2202.72|2202.72|2202.39|2202.39|0
1652710060000|2022-05-16 14:07:40|2202.84|2202.84|2204.32|2204.32|2204.32|2204.32|2202.84|2202.84|0
1652710070000|2022-05-16 14:07:50|2204.46|2204.46|2204.28|2204.28|2204.46|2204.46|2204.16|2204.16|0
1652710080000|2022-05-16 14:08:00|2204.44|2204.44|2204.45|2204.45|2204.45|2204.45|2204.28|2204.28|0
1652710090000|2022-05-16 14:08:10|2203.75|2203.75|2203.75|2203.75|2203.75|2203.75|2203.75|2203.75|0
1652710110000|2022-05-16 14:08:30|2203.88|2203.88|2204.03|2204.03|2204.03|2204.03|2203.88|2203.88|0
1652710120000|2022-05-16 14:08:40|2204.11|2204.11|2204.11|2204.11|2204.11|2204.11|2204.11|2204.11|0
1652710130000|2022-05-16 14:08:50|2204.03|2204.03|2204.19|2204.19|2204.19|2204.19|2204.03|2204.03|0
1652710140000|2022-05-16 14:09:00|2204.26|2204.26|2205.38|2205.38|2205.38|2205.38|2204.26|2204.26|0
1652710150000|2022-05-16 14:09:10|2205.67|2205.67|2205.86|2205.86|2205.86|2205.86|2205.67|2205.67|0
1652710160000|2022-05-16 14:09:20|2205.99|2205.99|2205.99|2205.99|2205.99|2205.99|2205.99|2205.99|0
1652710170000|2022-05-16 14:09:30|2206.06|2206.06|2206.24|2206.24|2206.24|2206.24|2206.06|2206.06|0
1652710180000|2022-05-16 14:09:40|2206.6|2206.6|2206.74|2206.74|2206.74|2206.74|2206.58|2206.58|0
1652710190000|2022-05-16 14:09:50|2206.82|2206.82|2207.13|2207.13|2207.13|2207.13|2206.82|2206.82|0
1652710200000|2022-05-16 14:10:00|2207.16|2207.16|2208.01|2208.01|2208.01|2208.01|2207.16|2207.16|0
1652710210000|2022-05-16 14:10:10|2207.94|2207.94|2208|2208|2208|2208|2207.94|2207.94|0
1652710220000|2022-05-16 14:10:20|2207.92|2207.92|2207.24|2207.24|2207.92|2207.92|2207.24|2207.24|0
1652710230000|2022-05-16 14:10:30|2207.31|2207.31|2207.91|2207.91|2207.91|2207.91|2207.31|2207.31|0
1652710240000|2022-05-16 14:10:40|2207.84|2207.84|2207.84|2207.84|2207.84|2207.84|2207.84|2207.84|0
1652710250000|2022-05-16 14:10:50|2207.92|2207.92|2208.16|2208.16|2208.16|2208.16|2207.92|2207.92|0
1652710260000|2022-05-16 14:11:00|2208.39|2208.39|2208.33|2208.33|2208.45|2208.45|2208.33|2208.33|0
1652710270000|2022-05-16 14:11:10|2208.27|2208.27|2208.1|2208.1|2208.27|2208.27|2208.04|2208.04|0
1652710280000|2022-05-16 14:11:20|2207.94|2207.94|2208.14|2208.14|2208.14|2208.14|2207.89|2207.89|0
1652710290000|2022-05-16 14:11:30|2208.19|2208.19|2208.51|2208.51|2208.51|2208.51|2208.19|2208.19|0
1652710310000|2022-05-16 14:11:50|2208.48|2208.48|2208.48|2208.48|2208.57|2208.57|2208.48|2208.48|0
1652710320000|2022-05-16 14:12:00|2208.42|2208.42|2208.78|2208.78|2208.78|2208.78|2208.42|2208.42|0
1652710330000|2022-05-16 14:12:10|2208.93|2208.93|2209.27|2209.27|2209.27|2209.27|2208.93|2208.93|0
1652710340000|2022-05-16 14:12:20|2209.24|2209.24|2208.95|2208.95|2209.24|2209.24|2208.95|2208.95|0
1652710350000|2022-05-16 14:12:30|2208.79|2208.79|2208.79|2208.79|2208.79|2208.79|2208.63|2208.63|0
1652710360000|2022-05-16 14:12:40|2208.66|2208.66|2208.86|2208.86|2208.9|2208.9|2208.66|2208.66|0
1652710370000|2022-05-16 14:12:50|2209.12|2209.12|2209.54|2209.54|2209.54|2209.54|2209.12|2209.12|0
1652710380000|2022-05-16 14:13:00|2209.7|2209.7|2209.41|2209.41|2209.7|2209.7|2209.41|2209.41|0
1652710390000|2022-05-16 14:13:10|2209.37|2209.37|2209.15|2209.15|2209.37|2209.37|2209.15|2209.15|0
1652710400000|2022-05-16 14:13:20|2209.31|2209.31|2209.31|2209.31|2209.31|2209.31|2209.31|2209.31|0
1652710410000|2022-05-16 14:13:30|2209.25|2209.25|2209.25|2209.25|2209.25|2209.25|2209.25|2209.25|0
1652710420000|2022-05-16 14:13:40|2209.18|2209.18|2209.35|2209.35|2209.35|2209.35|2209.02|2209.02|0
1652710430000|2022-05-16 14:13:50|2209.23|2209.23|2209.82|2209.82|2209.82|2209.82|2209.23|2209.23|0
1652710440000|2022-05-16 14:14:00|2209.89|2209.89|2209.96|2209.96|2209.96|2209.96|2209.89|2209.89|0
1652710450000|2022-05-16 14:14:10|2210.07|2210.07|2210.4|2210.4|2210.47|2210.47|2210.07|2210.07|0
1652710460000|2022-05-16 14:14:20|2210.27|2210.27|2210.24|2210.24|2210.27|2210.27|2210.24|2210.24|0
1652710470000|2022-05-16 14:14:30|2210.4|2210.4|2210.27|2210.27|2210.4|2210.4|2210.27|2210.27|0
1652710480000|2022-05-16 14:14:40|2210.43|2210.43|2210.54|2210.54|2210.54|2210.54|2210.28|2210.28|0
1652710490000|2022-05-16 14:14:50|2210.61|2210.61|2210.65|2210.65|2210.65|2210.65|2210.61|2210.61|0
1652710500000|2022-05-16 14:15:00|2210.58|2210.58|2210.67|2210.67|2210.67|2210.67|2210.58|2210.58|0
1652710510000|2022-05-16 14:15:10|2210.71|2210.71|2211.07|2211.07|2211.07|2211.07|2210.71|2210.71|0
1652710520000|2022-05-16 14:15:20|2211.02|2211.02|2211.02|2211.02|2211.02|2211.02|2211.02|2211.02|0
1652710530000|2022-05-16 14:15:30|2210.96|2210.96|2210.96|2210.96|2210.96|2210.96|2210.96|2210.96|0
1652710540000|2022-05-16 14:15:40|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|0
1652710550000|2022-05-16 14:15:50|2210.99|2210.99|2210.92|2210.92|2210.99|2210.99|2210.77|2210.77|0
1652710560000|2022-05-16 14:16:00|2211.05|2211.05|2211.55|2211.55|2211.55|2211.55|2211.05|2211.05|0
1652710570000|2022-05-16 14:16:10|2211.87|2211.87|2211.87|2211.87|2211.87|2211.87|2211.87|2211.87|0
1652710580000|2022-05-16 14:16:20|2212.02|2212.02|2211.98|2211.98|2212.02|2212.02|2211.86|2211.86|0
1652710590000|2022-05-16 14:16:30|2212.06|2212.06|2212.18|2212.18|2212.24|2212.24|2212.06|2212.06|0
1652710600000|2022-05-16 14:16:40|2212.12|2212.12|2212.05|2212.05|2212.28|2212.28|2211.89|2211.89|0
1652710610000|2022-05-16 14:16:50|2211.97|2211.97|2211.82|2211.82|2211.97|2211.97|2211.81|2211.81|0
1652710620000|2022-05-16 14:17:00|2211.88|2211.88|2212.11|2212.11|2212.11|2212.11|2211.88|2211.88|0
1652710640000|2022-05-16 14:17:20|2212.14|2212.14|2211.81|2211.81|2212.18|2212.18|2211.81|2211.81|0
1652710650000|2022-05-16 14:17:30|2211.77|2211.77|2211.77|2211.77|2211.77|2211.77|2211.77|2211.77|0
1652710660000|2022-05-16 14:17:40|2211.62|2211.62|2211.54|2211.54|2211.62|2211.62|2211.54|2211.54|0
1652710670000|2022-05-16 14:17:50|2211.41|2211.41|2211.11|2211.11|2211.48|2211.48|2211.11|2211.11|0
1652710680000|2022-05-16 14:18:00|2211.27|2211.27|2211.27|2211.27|2211.27|2211.27|2211.27|2211.27|0
1652710690000|2022-05-16 14:18:10|2211.35|2211.35|2211.22|2211.22|2211.35|2211.35|2211.22|2211.22|0
1652710700000|2022-05-16 14:18:20|2210.98|2210.98|2210.87|2210.87|2211.01|2211.01|2210.69|2210.69|0
1652710710000|2022-05-16 14:18:30|2210.81|2210.81|2210.81|2210.81|2210.85|2210.85|2210.81|2210.81|0
1652710720000|2022-05-16 14:18:40|2210.85|2210.85|2210.85|2210.85|2210.85|2210.85|2210.85|2210.85|0
1652710730000|2022-05-16 14:18:50|2210.72|2210.72|2210.72|2210.72|2210.72|2210.72|2210.72|2210.72|0
1652710740000|2022-05-16 14:19:00|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|0
1652710750000|2022-05-16 14:19:10|2211.01|2211.01|2211.14|2211.14|2211.14|2211.14|2211.01|2211.01|0
1652710760000|2022-05-16 14:19:20|2211.3|2211.3|2211.33|2211.33|2211.33|2211.33|2211.3|2211.3|0
1652710770000|2022-05-16 14:19:30|2211.3|2211.3|2211.44|2211.44|2211.44|2211.44|2211.3|2211.3|0
1652710780000|2022-05-16 14:19:40|2211.59|2211.59|2211.51|2211.51|2211.59|2211.59|2211.44|2211.44|0
1652710790000|2022-05-16 14:19:50|2211.58|2211.58|2211.58|2211.58|2211.58|2211.58|2211.58|2211.58|0
1652710800000|2022-05-16 14:20:00|2211.66|2211.66|2212.49|2212.49|2212.49|2212.49|2211.66|2211.66|0
1652710810000|2022-05-16 14:20:10|2212.53|2212.53|2213.01|2213.01|2213.01|2213.01|2212.53|2212.53|0
1652710820000|2022-05-16 14:20:20|2212.94|2212.94|2212.3|2212.3|2212.96|2212.96|2212.3|2212.3|0
1652710830000|2022-05-16 14:20:30|2212.33|2212.33|2211.65|2211.65|2212.33|2212.33|2211.65|2211.65|0
1652710840000|2022-05-16 14:20:40|2211.81|2211.81|2211.48|2211.48|2211.81|2211.81|2211.48|2211.48|0
1652710850000|2022-05-16 14:20:50|2211.34|2211.34|2211.21|2211.21|2211.34|2211.34|2211.21|2211.21|0
1652710860000|2022-05-16 14:21:00|2211.24|2211.24|2211.35|2211.35|2211.41|2211.41|2211.21|2211.21|0
1652710870000|2022-05-16 14:21:10|2211.28|2211.28|2211.28|2211.28|2211.34|2211.34|2211.28|2211.28|0
1652710880000|2022-05-16 14:21:20|2211.06|2211.06|2210.44|2210.44|2211.06|2211.06|2210.44|2210.44|0
1652710890000|2022-05-16 14:21:30|2210.51|2210.51|2210.35|2210.35|2210.51|2210.51|2210.35|2210.35|0
1652710900000|2022-05-16 14:21:40|2210.28|2210.28|2210.26|2210.26|2210.28|2210.28|2210.1|2210.1|0
1652710910000|2022-05-16 14:21:50|2210.1|2210.1|2209.18|2209.18|2210.1|2210.1|2209.18|2209.18|0
1652710920000|2022-05-16 14:22:00|2209.34|2209.34|2209.62|2209.62|2209.62|2209.62|2209.3|2209.3|0
1652710930000|2022-05-16 14:22:10|2209.78|2209.78|2210.15|2210.15|2210.15|2210.15|2209.78|2209.78|0
1652710940000|2022-05-16 14:22:20|2210.18|2210.18|2210.31|2210.31|2210.34|2210.34|2210.18|2210.18|0
1652710950000|2022-05-16 14:22:30|2210.4|2210.4|2210.48|2210.48|2210.48|2210.48|2210.4|2210.4|0
1652710960000|2022-05-16 14:22:40|2210.64|2210.64|2210.52|2210.52|2210.64|2210.64|2210.44|2210.44|0
1652710970000|2022-05-16 14:22:50|2210.45|2210.45|2210.45|2210.45|2210.45|2210.45|2210.45|2210.45|0
1652710980000|2022-05-16 14:23:00|2210.77|2210.77|2210.77|2210.77|2210.77|2210.77|2210.77|2210.77|0
1652710990000|2022-05-16 14:23:10|2210.84|2210.84|2210.8|2210.8|2210.84|2210.84|2210.68|2210.68|0
1652711000000|2022-05-16 14:23:20|2211.06|2211.06|2211.06|2211.06|2211.06|2211.06|2211.06|2211.06|0
1652711030000|2022-05-16 14:23:50|2211.09|2211.09|2211.19|2211.19|2211.19|2211.19|2211.09|2211.09|0
1652711040000|2022-05-16 14:24:00|2211.06|2211.06|2210.86|2210.86|2211.06|2211.06|2210.86|2210.86|0
1652711050000|2022-05-16 14:24:10|2211.09|2211.09|2210.57|2210.57|2211.09|2211.09|2210.49|2210.49|0
1652711060000|2022-05-16 14:24:20|2210.51|2210.51|2210.57|2210.57|2210.64|2210.64|2210.49|2210.49|0
1652711070000|2022-05-16 14:24:30|2210.51|2210.51|2210.35|2210.35|2210.51|2210.51|2210.35|2210.35|0
1652711080000|2022-05-16 14:24:40|2210.19|2210.19|2209.83|2209.83|2210.19|2210.19|2209.83|2209.83|0
1652711090000|2022-05-16 14:24:50|2209.67|2209.67|2209.5|2209.5|2209.67|2209.67|2209.5|2209.5|0
1652711100000|2022-05-16 14:25:00|2209.44|2209.44|2209.66|2209.66|2209.73|2209.73|2209.38|2209.38|0
1652711110000|2022-05-16 14:25:10|2209.62|2209.62|2210.11|2210.11|2210.11|2210.11|2209.62|2209.62|0
1652711120000|2022-05-16 14:25:20|2210.18|2210.18|2210.71|2210.71|2210.73|2210.73|2210.18|2210.18|0
1652711130000|2022-05-16 14:25:30|2210.55|2210.55|2210.33|2210.33|2210.55|2210.55|2210.33|2210.33|0
1652711140000|2022-05-16 14:25:40|2210.15|2210.15|2209.86|2209.86|2210.15|2210.15|2209.86|2209.86|0
1652711160000|2022-05-16 14:26:00|2209.78|2209.78|2209.91|2209.91|2209.91|2209.91|2209.78|2209.78|0
1652711170000|2022-05-16 14:26:10|2209.85|2209.85|2210.09|2210.09|2210.09|2210.09|2209.77|2209.77|0
1652711190000|2022-05-16 14:26:30|2209.87|2209.87|2209.41|2209.41|2209.87|2209.87|2209.41|2209.41|0
1652711200000|2022-05-16 14:26:40|2209.25|2209.25|2209.02|2209.02|2209.25|2209.25|2209.02|2209.02|0
1652711210000|2022-05-16 14:26:50|2208.95|2208.95|2208.89|2208.89|2208.95|2208.95|2208.83|2208.83|0
1652711220000|2022-05-16 14:27:00|2208.73|2208.73|2209.27|2209.27|2209.27|2209.27|2208.73|2208.73|0
1652711230000|2022-05-16 14:27:10|2209.19|2209.19|2209.11|2209.11|2209.19|2209.19|2209.11|2209.11|0
1652711240000|2022-05-16 14:27:20|2209.07|2209.07|2209.07|2209.07|2209.07|2209.07|2209.07|2209.07|0
1652711250000|2022-05-16 14:27:30|2209.48|2209.48|2209.6|2209.6|2209.6|2209.6|2209.48|2209.48|0
1652711260000|2022-05-16 14:27:40|2209.48|2209.48|2209.25|2209.25|2209.48|2209.48|2209.25|2209.25|0
1652711270000|2022-05-16 14:27:50|2209.19|2209.19|2209.01|2209.01|2209.19|2209.19|2209.01|2209.01|0
1652711280000|2022-05-16 14:28:00|2208.85|2208.85|2208.84|2208.84|2209.01|2209.01|2208.84|2208.84|0
1652711300000|2022-05-16 14:28:20|2208.78|2208.78|2208.84|2208.84|2208.84|2208.84|2208.78|2208.78|0
1652711320000|2022-05-16 14:28:40|2208.91|2208.91|2208.91|2208.91|2208.91|2208.91|2208.91|2208.91|0
1652711330000|2022-05-16 14:28:50|2208.48|2208.48|2208.49|2208.49|2208.56|2208.56|2208.48|2208.48|0
1652711340000|2022-05-16 14:29:00|2208.65|2208.65|2209.16|2209.16|2209.16|2209.16|2208.65|2208.65|0
1652711350000|2022-05-16 14:29:10|2209.31|2209.31|2209.31|2209.31|2209.39|2209.39|2209.31|2209.31|0
1652711360000|2022-05-16 14:29:20|2209.37|2209.37|2209.75|2209.75|2209.75|2209.75|2209.37|2209.37|0
1652711370000|2022-05-16 14:29:30|2209.83|2209.83|2210.1|2210.1|2210.1|2210.1|2209.83|2209.83|0
1652711380000|2022-05-16 14:29:40|2210.15|2210.15|2210.58|2210.58|2210.63|2210.63|2210.15|2210.15|0
1652711390000|2022-05-16 14:29:50|2210.52|2210.52|2210.62|2210.62|2210.62|2210.62|2210.46|2210.46|0
1652711400000|2022-05-16 14:30:00|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|2210.72|2210.72|0
1652711410000|2022-05-16 14:30:10|2210.62|2210.62|2210.37|2210.37|2210.62|2210.62|2210.37|2210.37|0
1652711420000|2022-05-16 14:30:20|2210.24|2210.24|2210.66|2210.66|2210.7|2210.7|2210.24|2210.24|0
1652711430000|2022-05-16 14:30:30|2210.61|2210.61|2210.61|2210.61|2210.61|2210.61|2210.61|2210.61|0
1652711440000|2022-05-16 14:30:40|2210.76|2210.76|2210.91|2210.91|2210.91|2210.91|2210.76|2210.76|0
1652711460000|2022-05-16 14:31:00|2210.84|2210.84|2211.19|2211.19|2211.31|2211.31|2210.84|2210.84|0
1652711470000|2022-05-16 14:31:10|2211.13|2211.13|2210.68|2210.68|2211.19|2211.19|2210.68|2210.68|0
1652711480000|2022-05-16 14:31:20|2210.77|2210.77|2210.62|2210.62|2210.77|2210.77|2210.62|2210.62|0
1652711490000|2022-05-16 14:31:30|2210.55|2210.55|2210.32|2210.32|2210.55|2210.55|2210.32|2210.32|0
1652711520000|2022-05-16 14:32:00|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|0
1652711530000|2022-05-16 14:32:10|2210.11|2210.11|2209.3|2209.3|2210.11|2210.11|2209.3|2209.3|0
1652711540000|2022-05-16 14:32:20|2209.34|2209.34|2209.31|2209.31|2209.37|2209.37|2209.18|2209.18|0
1652711550000|2022-05-16 14:32:30|2209.15|2209.15|2208.99|2208.99|2209.15|2209.15|2208.99|2208.99|0
1652711560000|2022-05-16 14:32:40|2209.15|2209.15|2209.07|2209.07|2209.15|2209.15|2209.07|2209.07|0
1652711570000|2022-05-16 14:32:50|2209.01|2209.01|2209.01|2209.01|2209.01|2209.01|2209.01|2209.01|0
1652711580000|2022-05-16 14:33:00|2208.97|2208.97|2208.59|2208.59|2208.97|2208.97|2208.53|2208.53|0
1652711590000|2022-05-16 14:33:10|2208.43|2208.43|2208.83|2208.83|2208.83|2208.83|2208.43|2208.43|0
1652711600000|2022-05-16 14:33:20|2208.77|2208.77|2208.77|2208.77|2208.77|2208.77|2208.77|2208.77|0
1652711620000|2022-05-16 14:33:40|2208.71|2208.71|2208.45|2208.45|2208.71|2208.71|2208.45|2208.45|0
1652711630000|2022-05-16 14:33:50|2208.29|2208.29|2206.57|2206.57|2208.29|2208.29|2206.57|2206.57|0
1652711640000|2022-05-16 14:34:00|2206.73|2206.73|2206.45|2206.45|2206.73|2206.73|2206.45|2206.45|0
1652711650000|2022-05-16 14:34:10|2206.41|2206.41|2205.34|2205.34|2206.41|2206.41|2205.34|2205.34|0
1652711660000|2022-05-16 14:34:20|2205.11|2205.11|2205.54|2205.54|2205.54|2205.54|2205.11|2205.11|0
1652711670000|2022-05-16 14:34:30|2205.64|2205.64|2205.87|2205.87|2205.87|2205.87|2205.47|2205.47|0
1652711680000|2022-05-16 14:34:40|2206.02|2206.02|2206.41|2206.41|2206.41|2206.41|2206.02|2206.02|0
1652711690000|2022-05-16 14:34:50|2206.04|2206.04|2206.29|2206.29|2206.29|2206.29|2206.04|2206.04|0
1652711700000|2022-05-16 14:35:00|2206.36|2206.36|2206.25|2206.25|2206.36|2206.36|2206.09|2206.09|0
1652711710000|2022-05-16 14:35:10|2206.33|2206.33|2206.52|2206.52|2206.56|2206.56|2206.33|2206.33|0
1652711720000|2022-05-16 14:35:20|2206.6|2206.6|2206.6|2206.6|2206.6|2206.6|2206.6|2206.6|0
1652711730000|2022-05-16 14:35:30|2206.68|2206.68|2206.68|2206.68|2206.68|2206.68|2206.68|2206.68|0
1652711750000|2022-05-16 14:35:50|2206.8|2206.8|2206.68|2206.68|2206.8|2206.8|2206.68|2206.68|0
1652711760000|2022-05-16 14:36:00|2206.75|2206.75|2207.38|2207.38|2207.38|2207.38|2206.75|2206.75|0
1652711770000|2022-05-16 14:36:10|2207.25|2207.25|2207.12|2207.12|2207.25|2207.25|2207.12|2207.12|0
1652711780000|2022-05-16 14:36:20|2206.81|2206.81|2206.22|2206.22|2206.81|2206.81|2206.1|2206.1|0
1652711790000|2022-05-16 14:36:30|2206.34|2206.34|2206.34|2206.34|2206.34|2206.34|2206.34|2206.34|0
1652711800000|2022-05-16 14:36:40|2206.23|2206.23|2206.07|2206.07|2206.29|2206.29|2206.07|2206.07|0
1652711810000|2022-05-16 14:36:50|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|0
1652711820000|2022-05-16 14:37:00|2206.22|2206.22|2206.26|2206.26|2206.31|2206.31|2206.22|2206.22|0
1652711830000|2022-05-16 14:37:10|2206.41|2206.41|2206.48|2206.48|2206.48|2206.48|2206.41|2206.41|0
1652711840000|2022-05-16 14:37:20|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|0
1652711850000|2022-05-16 14:37:30|2206.28|2206.28|2206.28|2206.28|2206.28|2206.28|2206.28|2206.28|0
1652711860000|2022-05-16 14:37:40|2206.34|2206.34|2206.23|2206.23|2206.34|2206.34|2206.23|2206.23|0
1652711870000|2022-05-16 14:37:50|2206.16|2206.16|2205.68|2205.68|2206.16|2206.16|2205.68|2205.68|0
1652711880000|2022-05-16 14:38:00|2205.45|2205.45|2205.42|2205.42|2205.45|2205.45|2205.42|2205.42|0
1652711910000|2022-05-16 14:38:30|2205.68|2205.68|2205.6|2205.6|2205.68|2205.68|2205.6|2205.6|0
1652711930000|2022-05-16 14:38:50|2205.75|2205.75|2205.88|2205.88|2205.88|2205.88|2205.75|2205.75|0
1652711940000|2022-05-16 14:39:00|2205.81|2205.81|2205.53|2205.53|2205.85|2205.85|2205.53|2205.53|0
1652711950000|2022-05-16 14:39:10|2205.69|2205.69|2205.69|2205.69|2205.69|2205.69|2205.69|2205.69|0
1652711960000|2022-05-16 14:39:20|2205.8|2205.8|2205.67|2205.67|2205.8|2205.8|2205.67|2205.67|0
1652711970000|2022-05-16 14:39:30|2205.53|2205.53|2205.53|2205.53|2205.53|2205.53|2205.53|2205.53|0
1652711980000|2022-05-16 14:39:40|2205.61|2205.61|2205.72|2205.72|2205.72|2205.72|2205.61|2205.61|0
1652711990000|2022-05-16 14:39:50|2205.78|2205.78|2205.64|2205.64|2205.78|2205.78|2205.64|2205.64|0
1652712000000|2022-05-16 14:40:00|2205.56|2205.56|2204.79|2204.79|2205.56|2205.56|2204.79|2204.79|0
1652712010000|2022-05-16 14:40:10|2204.67|2204.67|2204.89|2204.89|2204.89|2204.89|2204.67|2204.67|0
1652712020000|2022-05-16 14:40:20|2204.82|2204.82|2205.05|2205.05|2205.1|2205.1|2204.82|2204.82|0
1652712030000|2022-05-16 14:40:30|2205.21|2205.21|2205.14|2205.14|2205.21|2205.21|2205.14|2205.14|0
1652712050000|2022-05-16 14:40:50|2205.28|2205.28|2205.28|2205.28|2205.28|2205.28|2205.28|2205.28|0
1652712060000|2022-05-16 14:41:00|2205.44|2205.44|2205.57|2205.57|2205.57|2205.57|2205.44|2205.44|0
1652712080000|2022-05-16 14:41:20|2205.44|2205.44|2205.32|2205.32|2205.44|2205.44|2205.32|2205.32|0
1652712090000|2022-05-16 14:41:30|2205.19|2205.19|2204.96|2204.96|2205.19|2205.19|2204.96|2204.96|0
1652712100000|2022-05-16 14:41:40|2204.8|2204.8|2204.84|2204.84|2204.96|2204.96|2204.8|2204.8|0
1652712110000|2022-05-16 14:41:50|2204.97|2204.97|2204.97|2204.97|2204.97|2204.97|2204.97|2204.97|0
1652712120000|2022-05-16 14:42:00|2205.12|2205.12|2205.16|2205.16|2205.16|2205.16|2205.12|2205.12|0
1652712130000|2022-05-16 14:42:10|2205.08|2205.08|2205|2205|2205.08|2205.08|2205|2205|0
1652712140000|2022-05-16 14:42:20|2204.87|2204.87|2204.99|2204.99|2205|2205|2204.87|2204.87|0
1652712150000|2022-05-16 14:42:30|2204.88|2204.88|2204.95|2204.95|2204.95|2204.95|2204.88|2204.88|0
1652712160000|2022-05-16 14:42:40|2204.89|2204.89|2204.89|2204.89|2204.89|2204.89|2204.89|2204.89|0
1652712170000|2022-05-16 14:42:50|2204.86|2204.86|2205.32|2205.32|2205.32|2205.32|2204.86|2204.86|0
1652712180000|2022-05-16 14:43:00|2205.36|2205.36|2205.36|2205.36|2205.36|2205.36|2205.36|2205.36|0
1652712200000|2022-05-16 14:43:20|2205.71|2205.71|2205.87|2205.87|2205.87|2205.87|2205.71|2205.71|0
1652712210000|2022-05-16 14:43:30|2206.02|2206.02|2206.02|2206.02|2206.02|2206.02|2206.02|2206.02|0
1652712220000|2022-05-16 14:43:40|2206.08|2206.08|2206.25|2206.25|2206.25|2206.25|2206.08|2206.08|0
1652712240000|2022-05-16 14:44:00|2206.18|2206.18|2206.34|2206.34|2206.34|2206.34|2206.02|2206.02|0
1652712250000|2022-05-16 14:44:10|2206.52|2206.52|2207.09|2207.09|2207.09|2207.09|2206.4|2206.4|0
1652712260000|2022-05-16 14:44:20|2207.18|2207.18|2208.15|2208.15|2208.15|2208.15|2207.18|2207.18|0
1652712280000|2022-05-16 14:44:40|2208.3|2208.3|2208.46|2208.46|2208.46|2208.46|2208.3|2208.3|0
1652712290000|2022-05-16 14:44:50|2208.54|2208.54|2209.1|2209.1|2209.1|2209.1|2208.54|2208.54|0
1652712300000|2022-05-16 14:45:00|2208.98|2208.98|2208.45|2208.45|2209.14|2209.14|2208.45|2208.45|0
1652712310000|2022-05-16 14:45:10|2208.37|2208.37|2208.57|2208.57|2208.64|2208.64|2208.07|2208.07|0
1652712320000|2022-05-16 14:45:20|2208.69|2208.69|2208.69|2208.69|2208.69|2208.69|2208.69|2208.69|0
1652712330000|2022-05-16 14:45:30|2208.38|2208.38|2208.53|2208.53|2208.53|2208.53|2208.38|2208.38|0
1652712360000|2022-05-16 14:46:00|2208.22|2208.22|2207.89|2207.89|2208.22|2208.22|2207.82|2207.82|0
1652712370000|2022-05-16 14:46:10|2207.74|2207.74|2207.36|2207.36|2207.81|2207.81|2207.36|2207.36|0
1652712380000|2022-05-16 14:46:20|2207.24|2207.24|2206.99|2206.99|2207.27|2207.27|2206.99|2206.99|0
1652712390000|2022-05-16 14:46:30|2206.91|2206.91|2206.84|2206.84|2206.91|2206.91|2206.84|2206.84|0
1652712400000|2022-05-16 14:46:40|2206.97|2206.97|2207.12|2207.12|2207.12|2207.12|2206.97|2206.97|0
1652712420000|2022-05-16 14:47:00|2207.16|2207.16|2207|2207|2207.16|2207.16|2207|2207|0
1652712430000|2022-05-16 14:47:10|2206.93|2206.93|2207.09|2207.09|2207.09|2207.09|2206.93|2206.93|0
1652712440000|2022-05-16 14:47:20|2206.93|2206.93|2206.61|2206.61|2206.93|2206.93|2206.61|2206.61|0
1652712450000|2022-05-16 14:47:30|2206.49|2206.49|2206.69|2206.69|2206.69|2206.69|2206.49|2206.49|0
1652712460000|2022-05-16 14:47:40|2206.76|2206.76|2206.8|2206.8|2206.8|2206.8|2206.76|2206.76|0
1652712470000|2022-05-16 14:47:50|2206.87|2206.87|2207.1|2207.1|2207.1|2207.1|2206.87|2206.87|0
1652712480000|2022-05-16 14:48:00|2207.26|2207.26|2207.52|2207.52|2207.52|2207.52|2207.26|2207.26|0
1652712490000|2022-05-16 14:48:10|2207.46|2207.46|2207.68|2207.68|2207.68|2207.68|2207.46|2207.46|0
1652712500000|2022-05-16 14:48:20|2207.83|2207.83|2207.72|2207.72|2207.83|2207.83|2207.72|2207.72|0
1652712510000|2022-05-16 14:48:30|2207.78|2207.78|2207.93|2207.93|2207.93|2207.93|2207.78|2207.78|0
1652712520000|2022-05-16 14:48:40|2208.06|2208.06|2208.06|2208.06|2208.06|2208.06|2208.06|2208.06|0
1652712540000|2022-05-16 14:49:00|2208.12|2208.12|2208.12|2208.12|2208.12|2208.12|2208.12|2208.12|0
1652712550000|2022-05-16 14:49:10|2208|2208|2208.14|2208.14|2208.14|2208.14|2208|2208|0
1652712560000|2022-05-16 14:49:20|2208.21|2208.21|2208.37|2208.37|2208.37|2208.37|2208.21|2208.21|0
1652712570000|2022-05-16 14:49:30|2208.5|2208.5|2208.97|2208.97|2208.97|2208.97|2208.5|2208.5|0
1652712580000|2022-05-16 14:49:40|2209.01|2209.01|2208.88|2208.88|2209.01|2209.01|2208.88|2208.88|0
1652712590000|2022-05-16 14:49:50|2208.83|2208.83|2208.76|2208.76|2208.83|2208.83|2208.76|2208.76|0
1652712610000|2022-05-16 14:50:10|2208.91|2208.91|2209.94|2209.94|2209.94|2209.94|2208.91|2208.91|0
1652712620000|2022-05-16 14:50:20|2210|2210|2210|2210|2210|2210|2210|2210|0
1652712630000|2022-05-16 14:50:30|2209.84|2209.84|2209.69|2209.69|2209.97|2209.97|2209.69|2209.69|0
1652712640000|2022-05-16 14:50:40|2209.54|2209.54|2208.79|2208.79|2209.54|2209.54|2208.73|2208.73|0
1652712650000|2022-05-16 14:50:50|2208.75|2208.75|2208.05|2208.05|2208.75|2208.75|2208.05|2208.05|0
1652712660000|2022-05-16 14:51:00|2207.9|2207.9|2207.82|2207.82|2207.9|2207.9|2207.82|2207.82|0
1652712670000|2022-05-16 14:51:10|2207.76|2207.76|2207.91|2207.91|2207.91|2207.91|2207.76|2207.76|0
1652712680000|2022-05-16 14:51:20|2208.04|2208.04|2208.04|2208.04|2208.04|2208.04|2208.04|2208.04|0
1652712690000|2022-05-16 14:51:30|2207.88|2207.88|2207.9|2207.9|2207.98|2207.98|2207.81|2207.81|0
1652712700000|2022-05-16 14:51:40|2207.73|2207.73|2207.35|2207.35|2207.73|2207.73|2207.19|2207.19|0
1652712710000|2022-05-16 14:51:50|2207.28|2207.28|2207.06|2207.06|2207.28|2207.28|2207|2207|0
1652712720000|2022-05-16 14:52:00|2207.22|2207.22|2207.12|2207.12|2207.44|2207.44|2207.12|2207.12|0
1652712730000|2022-05-16 14:52:10|2206.96|2206.96|2206.3|2206.3|2206.96|2206.96|2206.3|2206.3|0
1652712740000|2022-05-16 14:52:20|2206.23|2206.23|2206.13|2206.13|2206.23|2206.23|2206.02|2206.02|0
1652712750000|2022-05-16 14:52:30|2206.21|2206.21|2206.21|2206.21|2206.21|2206.21|2206.21|2206.21|0
1652712760000|2022-05-16 14:52:40|2206.27|2206.27|2206.27|2206.27|2206.27|2206.27|2206.27|2206.27|0
1652712770000|2022-05-16 14:52:50|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|0
1652712780000|2022-05-16 14:53:00|2206.08|2206.08|2205.85|2205.85|2206.08|2206.08|2205.85|2205.85|0
1652712790000|2022-05-16 14:53:10|2205.98|2205.98|2205.98|2205.98|2205.98|2205.98|2205.98|2205.98|0
1652712800000|2022-05-16 14:53:20|2205.85|2205.85|2205.85|2205.85|2205.85|2205.85|2205.85|2205.85|0
1652712810000|2022-05-16 14:53:30|2205.91|2205.91|2205.93|2205.93|2205.93|2205.93|2205.85|2205.85|0
1652712820000|2022-05-16 14:53:40|2206.25|2206.25|2206.28|2206.28|2206.28|2206.28|2206.25|2206.25|0
1652712830000|2022-05-16 14:53:50|2206.4|2206.4|2205.76|2205.76|2206.4|2206.4|2205.76|2205.76|0
1652712840000|2022-05-16 14:54:00|2205.71|2205.71|2205.52|2205.52|2205.71|2205.71|2205.52|2205.52|0
1652712850000|2022-05-16 14:54:10|2205.68|2205.68|2205.62|2205.62|2205.68|2205.68|2205.54|2205.54|0
1652712860000|2022-05-16 14:54:20|2205.56|2205.56|2204.84|2204.84|2205.56|2205.56|2204.84|2204.84|0
1652712870000|2022-05-16 14:54:30|2205|2205|2205.76|2205.76|2205.76|2205.76|2205|2205|0
1652712880000|2022-05-16 14:54:40|2205.85|2205.85|2205.82|2205.82|2205.92|2205.92|2205.82|2205.82|0
1652712890000|2022-05-16 14:54:50|2206.08|2206.08|2206.08|2206.08|2206.08|2206.08|2206.08|2206.08|0
1652712900000|2022-05-16 14:55:00|2206.55|2206.55|2206.55|2206.55|2206.71|2206.71|2206.55|2206.55|0
1652712920000|2022-05-16 14:55:20|2206.48|2206.48|2206.27|2206.27|2206.48|2206.48|2206.27|2206.27|0
1652712930000|2022-05-16 14:55:30|2206.33|2206.33|2206.42|2206.42|2206.42|2206.42|2206.33|2206.33|0
1652712940000|2022-05-16 14:55:40|2206.26|2206.26|2206.26|2206.26|2206.26|2206.26|2206.26|2206.26|0
1652712950000|2022-05-16 14:55:50|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|0
1652712960000|2022-05-16 14:56:00|2206.48|2206.48|2206.48|2206.48|2206.48|2206.48|2206.48|2206.48|0
1652712970000|2022-05-16 14:56:10|2206.86|2206.86|2206.92|2206.92|2206.92|2206.92|2206.86|2206.86|0
1652712980000|2022-05-16 14:56:20|2206.98|2206.98|2207.42|2207.42|2207.42|2207.42|2206.98|2206.98|0
1652712990000|2022-05-16 14:56:30|2207.54|2207.54|2207.52|2207.52|2207.54|2207.54|2207.46|2207.46|0
1652713000000|2022-05-16 14:56:40|2207.34|2207.34|2208.1|2208.1|2208.1|2208.1|2207.34|2207.34|0
1652713010000|2022-05-16 14:56:50|2208.13|2208.13|2207.97|2207.97|2208.13|2208.13|2207.92|2207.92|0
1652713020000|2022-05-16 14:57:00|2207.85|2207.85|2207.85|2207.85|2207.85|2207.85|2207.85|2207.85|0
1652713030000|2022-05-16 14:57:10|2207.79|2207.79|2207.7|2207.7|2207.84|2207.84|2207.44|2207.44|0
1652713040000|2022-05-16 14:57:20|2207.64|2207.64|2207.15|2207.15|2207.64|2207.64|2207.15|2207.15|0
1652713050000|2022-05-16 14:57:30|2207.22|2207.22|2207.22|2207.22|2207.22|2207.22|2207.22|2207.22|0
1652713060000|2022-05-16 14:57:40|2207.06|2207.06|2206.9|2206.9|2207.06|2207.06|2206.9|2206.9|0
1652713070000|2022-05-16 14:57:50|2207.13|2207.13|2207.45|2207.45|2207.45|2207.45|2207.13|2207.13|0
1652713080000|2022-05-16 14:58:00|2207.61|2207.61|2207.68|2207.68|2207.68|2207.68|2207.61|2207.61|0
1652713090000|2022-05-16 14:58:10|2207.72|2207.72|2207.67|2207.67|2207.75|2207.75|2207.67|2207.67|0
1652713100000|2022-05-16 14:58:20|2207.84|2207.84|2207.68|2207.68|2207.84|2207.84|2207.68|2207.68|0
1652713110000|2022-05-16 14:58:30|2207.71|2207.71|2207.93|2207.93|2207.93|2207.93|2207.71|2207.71|0
1652713120000|2022-05-16 14:58:40|2207.99|2207.99|2208.04|2208.04|2208.04|2208.04|2207.92|2207.92|0
1652713130000|2022-05-16 14:58:50|2207.92|2207.92|2208.11|2208.11|2208.11|2208.11|2207.92|2207.92|0
1652713140000|2022-05-16 14:59:00|2208.17|2208.17|2208.18|2208.18|2208.18|2208.18|2207.78|2207.78|0
1652713150000|2022-05-16 14:59:10|2208.34|2208.34|2208|2208|2208.34|2208.34|2208|2208|0
1652713160000|2022-05-16 14:59:20|2208.13|2208.13|2207.85|2207.85|2208.13|2208.13|2207.81|2207.81|0
1652713180000|2022-05-16 14:59:40|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|0
1652713190000|2022-05-16 14:59:50|2207.99|2207.99|2207.95|2207.95|2207.99|2207.99|2207.95|2207.95|0
1652713200000|2022-05-16 15:00:00|2208.01|2208.01|2208.3|2208.3|2208.3|2208.3|2208.01|2208.01|0
1652713210000|2022-05-16 15:00:10|2208.24|2208.24|2207.97|2207.97|2208.24|2208.24|2207.97|2207.97|0
1652713220000|2022-05-16 15:00:20|2207.91|2207.91|2208.16|2208.16|2208.16|2208.16|2207.91|2207.91|0
1652713230000|2022-05-16 15:00:30|2208.09|2208.09|2208.09|2208.09|2208.09|2208.09|2208.01|2208.01|0
1652713240000|2022-05-16 15:00:40|2208.25|2208.25|2208.3|2208.3|2208.3|2208.3|2208.25|2208.25|0
1652713250000|2022-05-16 15:00:50|2208.14|2208.14|2206.81|2206.81|2208.14|2208.14|2206.81|2206.81|0
1652713260000|2022-05-16 15:01:00|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|0
1652713270000|2022-05-16 15:01:10|2207.05|2207.05|2207.21|2207.21|2207.21|2207.21|2207.05|2207.05|0
1652713280000|2022-05-16 15:01:20|2207.27|2207.27|2207.71|2207.71|2207.71|2207.71|2207.27|2207.27|0
1652713300000|2022-05-16 15:01:40|2207.87|2207.87|2207.91|2207.91|2207.91|2207.91|2207.87|2207.87|0
1652713310000|2022-05-16 15:01:50|2208.08|2208.08|2208.15|2208.15|2208.21|2208.21|2208.08|2208.08|0
1652713320000|2022-05-16 15:02:00|2208|2208|2207.56|2207.56|2208|2208|2207.56|2207.56|0
1652713330000|2022-05-16 15:02:10|2207.24|2207.24|2207.04|2207.04|2207.24|2207.24|2207.04|2207.04|0
1652713340000|2022-05-16 15:02:20|2206.98|2206.98|2207.17|2207.17|2207.2|2207.2|2206.92|2206.92|0
1652713350000|2022-05-16 15:02:30|2207.43|2207.43|2207.47|2207.47|2207.47|2207.47|2207.43|2207.43|0
1652713360000|2022-05-16 15:02:40|2207.5|2207.5|2207.42|2207.42|2207.5|2207.5|2207.42|2207.42|0
1652713380000|2022-05-16 15:03:00|2207.12|2207.12|2207.18|2207.18|2207.18|2207.18|2207.12|2207.12|0
1652713390000|2022-05-16 15:03:10|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|0
1652713400000|2022-05-16 15:03:20|2207.1|2207.1|2207.1|2207.1|2207.1|2207.1|2207.1|2207.1|0
1652713410000|2022-05-16 15:03:30|2207.16|2207.16|2207.1|2207.1|2207.16|2207.16|2207.1|2207.1|0
1652713420000|2022-05-16 15:03:40|2207.26|2207.26|2207.34|2207.34|2207.34|2207.34|2207.26|2207.26|0
1652713430000|2022-05-16 15:03:50|2207.44|2207.44|2208.06|2208.06|2208.06|2208.06|2207.44|2207.44|0
1652713440000|2022-05-16 15:04:00|2207.9|2207.9|2207.98|2207.98|2207.98|2207.98|2207.9|2207.9|0
1652713450000|2022-05-16 15:04:10|2207.9|2207.9|2207.83|2207.83|2207.9|2207.9|2207.83|2207.83|0
1652713460000|2022-05-16 15:04:20|2207.9|2207.9|2208.4|2208.4|2208.46|2208.46|2207.9|2207.9|0
1652713470000|2022-05-16 15:04:30|2208.52|2208.52|2208.23|2208.23|2208.52|2208.52|2208.23|2208.23|0
1652713480000|2022-05-16 15:04:40|2208.29|2208.29|2208.29|2208.29|2208.29|2208.29|2208.29|2208.29|0
1652713490000|2022-05-16 15:04:50|2208.42|2208.42|2208.41|2208.41|2208.47|2208.47|2208.34|2208.34|0
1652713500000|2022-05-16 15:05:00|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|0
1652713510000|2022-05-16 15:05:10|2208.61|2208.61|2208.83|2208.83|2208.83|2208.83|2208.61|2208.61|0
1652713540000|2022-05-16 15:05:40|2208.67|2208.67|2208.59|2208.59|2208.67|2208.67|2208.46|2208.46|0
1652713550000|2022-05-16 15:05:50|2208.65|2208.65|2208.33|2208.33|2208.68|2208.68|2208.33|2208.33|0
1652713560000|2022-05-16 15:06:00|2208.3|2208.3|2207.46|2207.46|2208.3|2208.3|2207.46|2207.46|0
1652713570000|2022-05-16 15:06:10|2207.34|2207.34|2206.41|2206.41|2207.34|2207.34|2206.13|2206.13|0
1652713580000|2022-05-16 15:06:20|2206.33|2206.33|2206.23|2206.23|2206.39|2206.39|2206.23|2206.23|0
1652713590000|2022-05-16 15:06:30|2206.39|2206.39|2206.39|2206.39|2206.39|2206.39|2206.39|2206.39|0
1652713600000|2022-05-16 15:06:40|2206.46|2206.46|2206.46|2206.46|2206.46|2206.46|2206.46|2206.46|0
1652713610000|2022-05-16 15:06:50|2206.59|2206.59|2206.31|2206.31|2206.63|2206.63|2206.31|2206.31|0
1652713620000|2022-05-16 15:07:00|2206.24|2206.24|2206.24|2206.24|2206.24|2206.24|2206.24|2206.24|0
1652713630000|2022-05-16 15:07:10|2206.4|2206.4|2206.95|2206.95|2207.01|2207.01|2206.4|2206.4|0
1652713660000|2022-05-16 15:07:40|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|0
1652713680000|2022-05-16 15:08:00|2207.23|2207.23|2207.13|2207.13|2207.23|2207.23|2207.13|2207.13|0
1652713690000|2022-05-16 15:08:10|2207.1|2207.1|2207.27|2207.27|2207.27|2207.27|2207.06|2207.06|0
1652713700000|2022-05-16 15:08:20|2207.3|2207.3|2207.24|2207.24|2207.3|2207.3|2207.24|2207.24|0
1652713730000|2022-05-16 15:08:50|2207.37|2207.37|2207.6|2207.6|2207.6|2207.6|2207.37|2207.37|0
1652713740000|2022-05-16 15:09:00|2207.52|2207.52|2207.36|2207.36|2207.52|2207.52|2207.21|2207.21|0
1652713760000|2022-05-16 15:09:20|2207.21|2207.21|2207.21|2207.21|2207.21|2207.21|2207.21|2207.21|0
1652713770000|2022-05-16 15:09:30|2207.03|2207.03|2207.2|2207.2|2207.26|2207.26|2207.03|2207.03|0
1652713780000|2022-05-16 15:09:40|2207.27|2207.27|2207.55|2207.55|2207.55|2207.55|2207.27|2207.27|0
1652713790000|2022-05-16 15:09:50|2207.62|2207.62|2208.62|2208.62|2208.62|2208.62|2207.62|2207.62|0
1652713800000|2022-05-16 15:10:00|2208.81|2208.81|2208.6|2208.6|2209.14|2209.14|2208.53|2208.53|0
1652713810000|2022-05-16 15:10:10|2208.68|2208.68|2208.52|2208.52|2208.68|2208.68|2208.52|2208.52|0
1652713820000|2022-05-16 15:10:20|2208.68|2208.68|2208.5|2208.5|2208.68|2208.68|2208.5|2208.5|0
1652713830000|2022-05-16 15:10:30|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|0
1652713850000|2022-05-16 15:10:50|2208.6|2208.6|2208.6|2208.6|2208.6|2208.6|2208.6|2208.6|0
1652713860000|2022-05-16 15:11:00|2208.76|2208.76|2208.76|2208.76|2208.76|2208.76|2208.76|2208.76|0
1652713870000|2022-05-16 15:11:10|2208.91|2208.91|2209.07|2209.07|2209.07|2209.07|2208.91|2208.91|0
1652713880000|2022-05-16 15:11:20|2209.14|2209.14|2209.12|2209.12|2209.14|2209.14|2209.08|2209.08|0
1652713890000|2022-05-16 15:11:30|2209.23|2209.23|2209.65|2209.65|2209.65|2209.65|2209.23|2209.23|0
1652713900000|2022-05-16 15:11:40|2209.52|2209.52|2209.64|2209.64|2209.69|2209.69|2209.52|2209.52|0
1652713910000|2022-05-16 15:11:50|2209.89|2209.89|2209.76|2209.76|2209.89|2209.89|2209.76|2209.76|0
1652713920000|2022-05-16 15:12:00|2209.69|2209.69|2210.11|2210.11|2210.11|2210.11|2209.69|2209.69|0
1652713930000|2022-05-16 15:12:10|2210.03|2210.03|2209.98|2209.98|2210.03|2210.03|2209.98|2209.98|0
1652713960000|2022-05-16 15:12:40|2210.05|2210.05|2210.13|2210.13|2210.13|2210.13|2210.05|2210.05|0
1652713970000|2022-05-16 15:12:50|2210.26|2210.26|2210.43|2210.43|2210.43|2210.43|2210.18|2210.18|0
1652713980000|2022-05-16 15:13:00|2210.59|2210.59|2211.05|2211.05|2211.05|2211.05|2210.59|2210.59|0
1652713990000|2022-05-16 15:13:10|2210.98|2210.98|2210.66|2210.66|2210.98|2210.98|2210.66|2210.66|0
1652714000000|2022-05-16 15:13:20|2210.5|2210.5|2210.24|2210.24|2210.5|2210.5|2210.24|2210.24|0
1652714010000|2022-05-16 15:13:30|2210.01|2210.01|2209.87|2209.87|2210.03|2210.03|2209.87|2209.87|0
1652714020000|2022-05-16 15:13:40|2209.71|2209.71|2209.3|2209.3|2209.71|2209.71|2209.22|2209.22|0
1652714030000|2022-05-16 15:13:50|2209.17|2209.17|2209.17|2209.17|2209.17|2209.17|2209.17|2209.17|0
1652714040000|2022-05-16 15:14:00|2209.3|2209.3|2209.68|2209.68|2209.68|2209.68|2209.24|2209.24|0
1652714050000|2022-05-16 15:14:10|2209.6|2209.6|2209.23|2209.23|2209.6|2209.6|2209.23|2209.23|0
1652714060000|2022-05-16 15:14:20|2208.97|2208.97|2209.03|2209.03|2209.03|2209.03|2208.97|2208.97|0
1652714070000|2022-05-16 15:14:30|2208.99|2208.99|2209.06|2209.06|2209.06|2209.06|2208.99|2208.99|0
1652714080000|2022-05-16 15:14:40|2209.12|2209.12|2209.11|2209.11|2209.12|2209.12|2208.99|2208.99|0
1652714090000|2022-05-16 15:14:50|2208.98|2208.98|2209.29|2209.29|2209.29|2209.29|2208.98|2208.98|0
1652714100000|2022-05-16 15:15:00|2209.11|2209.11|2209.5|2209.5|2209.54|2209.54|2209.11|2209.11|0
1652714110000|2022-05-16 15:15:10|2209.66|2209.66|2209.36|2209.36|2209.66|2209.66|2209.36|2209.36|0
1652714120000|2022-05-16 15:15:20|2209.3|2209.3|2209.19|2209.19|2209.35|2209.35|2209.19|2209.19|0
1652714130000|2022-05-16 15:15:30|2209.06|2209.06|2208.97|2208.97|2209.1|2209.1|2208.97|2208.97|0
1652714140000|2022-05-16 15:15:40|2208.89|2208.89|2208.89|2208.89|2208.89|2208.89|2208.81|2208.81|0
1652714150000|2022-05-16 15:15:50|2208.85|2208.85|2208.82|2208.82|2208.85|2208.85|2208.82|2208.82|0
1652714160000|2022-05-16 15:16:00|2208.94|2208.94|2209.42|2209.42|2209.42|2209.42|2208.94|2208.94|0
1652714170000|2022-05-16 15:16:10|2209.45|2209.45|2209.54|2209.54|2209.54|2209.54|2209.42|2209.42|0
1652714190000|2022-05-16 15:16:30|2209.41|2209.41|2209.51|2209.51|2209.51|2209.51|2209.41|2209.41|0
1652714200000|2022-05-16 15:16:40|2209.55|2209.55|2209.61|2209.61|2209.61|2209.61|2209.55|2209.55|0
1652714210000|2022-05-16 15:16:50|2209.45|2209.45|2209.61|2209.61|2209.61|2209.61|2209.45|2209.45|0
1652714220000|2022-05-16 15:17:00|2209.74|2209.74|2209.87|2209.87|2209.87|2209.87|2209.74|2209.74|0
1652714230000|2022-05-16 15:17:10|2209.99|2209.99|2209.99|2209.99|2209.99|2209.99|2209.99|2209.99|0
1652714240000|2022-05-16 15:17:20|2210.02|2210.02|2210.02|2210.02|2210.02|2210.02|2210.02|2210.02|0
1652714250000|2022-05-16 15:17:30|2210.23|2210.23|2210.47|2210.47|2210.63|2210.63|2210.23|2210.23|0
1652714260000|2022-05-16 15:17:40|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|0
1652714270000|2022-05-16 15:17:50|2210.5|2210.5|2210.37|2210.37|2210.5|2210.5|2210.37|2210.37|0
1652714280000|2022-05-16 15:18:00|2210.68|2210.68|2210.69|2210.69|2210.69|2210.69|2210.62|2210.62|0
1652714290000|2022-05-16 15:18:10|2210.62|2210.62|2210.67|2210.67|2210.67|2210.67|2210.55|2210.55|0
1652714300000|2022-05-16 15:18:20|2210.74|2210.74|2210.62|2210.62|2210.74|2210.74|2210.62|2210.62|0
1652714340000|2022-05-16 15:19:00|2210.78|2210.78|2211.44|2211.44|2211.46|2211.46|2210.78|2210.78|0
1652714350000|2022-05-16 15:19:10|2211.48|2211.48|2211.48|2211.48|2211.48|2211.48|2211.16|2211.16|0
1652714360000|2022-05-16 15:19:20|2211.55|2211.55|2211.26|2211.26|2211.55|2211.55|2211.26|2211.26|0
1652714370000|2022-05-16 15:19:30|2211.42|2211.42|2211.57|2211.57|2211.57|2211.57|2211.42|2211.42|0
1652714380000|2022-05-16 15:19:40|2211.64|2211.64|2211.83|2211.83|2211.83|2211.83|2211.64|2211.64|0
1652714390000|2022-05-16 15:19:50|2211.87|2211.87|2211.74|2211.74|2211.87|2211.87|2211.74|2211.74|0
1652714400000|2022-05-16 15:20:00|2211.68|2211.68|2211.38|2211.38|2211.68|2211.68|2211.38|2211.38|0
1652714410000|2022-05-16 15:20:10|2211.32|2211.32|2211.02|2211.02|2211.32|2211.32|2210.73|2210.73|0
1652714420000|2022-05-16 15:20:20|2211.09|2211.09|2211.09|2211.09|2211.09|2211.09|2211.09|2211.09|0
1652714430000|2022-05-16 15:20:30|2211.01|2211.01|2210.71|2210.71|2211.01|2211.01|2210.71|2210.71|0
1652714440000|2022-05-16 15:20:40|2210.65|2210.65|2210.65|2210.65|2210.65|2210.65|2210.65|2210.65|0
1652714450000|2022-05-16 15:20:50|2210.52|2210.52|2210.48|2210.48|2210.52|2210.52|2210.48|2210.48|0
1652714460000|2022-05-16 15:21:00|2210.41|2210.41|2210.09|2210.09|2210.41|2210.41|2210.09|2210.09|0
1652714480000|2022-05-16 15:21:20|2210.03|2210.03|2210.03|2210.03|2210.03|2210.03|2210.03|2210.03|0
1652714490000|2022-05-16 15:21:30|2209.97|2209.97|2209.94|2209.94|2209.97|2209.97|2209.94|2209.94|0
1652714500000|2022-05-16 15:21:40|2210|2210|2210.29|2210.29|2210.29|2210.29|2210|2210|0
1652714510000|2022-05-16 15:21:50|2210.45|2210.45|2210.35|2210.35|2210.45|2210.45|2210.22|2210.22|0
1652714520000|2022-05-16 15:22:00|2210.38|2210.38|2210.44|2210.44|2210.54|2210.54|2210.38|2210.38|0
1652714530000|2022-05-16 15:22:10|2210.32|2210.32|2210.58|2210.58|2210.58|2210.58|2210.32|2210.32|0
1652714540000|2022-05-16 15:22:20|2210.96|2210.96|2211.26|2211.26|2211.26|2211.26|2210.96|2210.96|0
1652714570000|2022-05-16 15:22:50|2211.43|2211.43|2211.26|2211.26|2211.43|2211.43|2211.26|2211.26|0
1652714580000|2022-05-16 15:23:00|2211.39|2211.39|2211.67|2211.67|2211.73|2211.73|2211.39|2211.39|0
1652714590000|2022-05-16 15:23:10|2211.62|2211.62|2211.63|2211.63|2211.63|2211.63|2211.56|2211.56|0
1652714600000|2022-05-16 15:23:20|2211.66|2211.66|2211.66|2211.66|2211.66|2211.66|2211.66|2211.66|0
1652714610000|2022-05-16 15:23:30|2211.8|2211.8|2211.88|2211.88|2211.88|2211.88|2211.8|2211.8|0
1652714620000|2022-05-16 15:23:40|2211.82|2211.82|2211.7|2211.7|2211.82|2211.82|2211.7|2211.7|0
1652714630000|2022-05-16 15:23:50|2211.85|2211.85|2211.93|2211.93|2212|2212|2211.85|2211.85|0
1652714640000|2022-05-16 15:24:00|2212.05|2212.05|2211.82|2211.82|2212.05|2212.05|2211.75|2211.75|0
1652714660000|2022-05-16 15:24:20|2211.75|2211.75|2211.67|2211.67|2211.75|2211.75|2211.67|2211.67|0
1652714680000|2022-05-16 15:24:40|2211.6|2211.6|2211.6|2211.6|2211.6|2211.6|2211.6|2211.6|0
1652714690000|2022-05-16 15:24:50|2211.54|2211.54|2211.47|2211.47|2211.54|2211.54|2211.41|2211.41|0
1652714700000|2022-05-16 15:25:00|2211.4|2211.4|2211.26|2211.26|2211.4|2211.4|2211.26|2211.26|0
1652714710000|2022-05-16 15:25:10|2211.22|2211.22|2211.12|2211.12|2211.22|2211.22|2211.12|2211.12|0
1652714720000|2022-05-16 15:25:20|2211.06|2211.06|2210.85|2210.85|2211.06|2211.06|2210.61|2210.61|0
1652714730000|2022-05-16 15:25:30|2210.81|2210.81|2210.75|2210.75|2210.81|2210.81|2210.71|2210.71|0
1652714740000|2022-05-16 15:25:40|2210.78|2210.78|2210.5|2210.5|2210.78|2210.78|2210.5|2210.5|0
1652714750000|2022-05-16 15:25:50|2210.54|2210.54|2210.9|2210.9|2210.9|2210.9|2210.54|2210.54|0
1652714760000|2022-05-16 15:26:00|2210.86|2210.86|2211.2|2211.2|2211.35|2211.35|2210.86|2210.86|0
1652714780000|2022-05-16 15:26:20|2211.24|2211.24|2211.31|2211.31|2211.31|2211.31|2211.24|2211.24|0
1652714800000|2022-05-16 15:26:40|2211.39|2211.39|2211.06|2211.06|2211.49|2211.49|2210.99|2210.99|0
1652714810000|2022-05-16 15:26:50|2210.9|2210.9|2210.37|2210.37|2210.9|2210.9|2210.37|2210.37|0
1652714820000|2022-05-16 15:27:00|2210.53|2210.53|2210.23|2210.23|2210.53|2210.53|2210.23|2210.23|0
1652714830000|2022-05-16 15:27:10|2210.17|2210.17|2210.36|2210.36|2210.36|2210.36|2210.17|2210.17|0
1652714840000|2022-05-16 15:27:20|2210.52|2210.52|2210.3|2210.3|2210.52|2210.52|2210.3|2210.3|0
1652714850000|2022-05-16 15:27:30|2210.38|2210.38|2211.13|2211.13|2211.13|2211.13|2210.38|2210.38|0
1652714860000|2022-05-16 15:27:40|2211.2|2211.2|2211.26|2211.26|2211.31|2211.31|2211.1|2211.1|0
1652714870000|2022-05-16 15:27:50|2211.33|2211.33|2211.28|2211.28|2211.33|2211.33|2211.2|2211.2|0
1652714880000|2022-05-16 15:28:00|2211.41|2211.41|2211.12|2211.12|2211.41|2211.41|2211.11|2211.11|0
1652714890000|2022-05-16 15:28:10|2210.99|2210.99|2210.93|2210.93|2210.99|2210.99|2210.93|2210.93|0
1652714900000|2022-05-16 15:28:20|2211.17|2211.17|2211.14|2211.14|2211.2|2211.2|2211.14|2211.14|0
1652714910000|2022-05-16 15:28:30|2211.07|2211.07|2211.07|2211.07|2211.33|2211.33|2211.07|2211.07|0
1652714920000|2022-05-16 15:28:40|2211.23|2211.23|2211.06|2211.06|2211.23|2211.23|2211|2211|0
1652714930000|2022-05-16 15:28:50|2211.13|2211.13|2210.94|2210.94|2211.13|2211.13|2210.94|2210.94|0
1652714940000|2022-05-16 15:29:00|2211.09|2211.09|2211.51|2211.51|2211.51|2211.51|2210.81|2210.81|0
1652714950000|2022-05-16 15:29:10|2211.55|2211.55|2211.13|2211.13|2211.55|2211.55|2211|2211|0
1652714960000|2022-05-16 15:29:20|2211.25|2211.25|2211.66|2211.66|2211.79|2211.79|2211.25|2211.25|0
1652714970000|2022-05-16 15:29:30|2211.71|2211.71|2211.73|2211.73|2212.02|2212.02|2211.71|2211.71|0
1652714980000|2022-05-16 15:29:40|2211.89|2211.89|2211.77|2211.77|2211.89|2211.89|2211.76|2211.76|0
1652714990000|2022-05-16 15:29:50|2211.93|2211.93|2212.29|2212.29|2212.29|2212.29|2211.65|2211.65|0
1652771700000|2022-05-17 07:15:00|2216.8|2216.8|2216.52|2216.52|2217.06|2217.06|2216.52|2216.52|0
1652771710000|2022-05-17 07:15:10|2216.38|2216.38|2216.38|2216.38|2216.38|2216.38|2216.38|2216.38|0
1652771720000|2022-05-17 07:15:20|2216.22|2216.22|2216.22|2216.22|2216.22|2216.22|2216.22|2216.22|0
1652771730000|2022-05-17 07:15:30|2216.18|2216.18|2215.93|2215.93|2216.36|2216.36|2215.93|2215.93|0
1652771740000|2022-05-17 07:15:40|2215.62|2215.62|2215.62|2215.62|2215.62|2215.62|2215.62|2215.62|0
1652771750000|2022-05-17 07:15:50|2215.48|2215.48|2215.56|2215.56|2215.56|2215.56|2215.48|2215.48|0
1652771760000|2022-05-17 07:16:00|2215.68|2215.68|2214.47|2214.47|2215.68|2215.68|2214.47|2214.47|0
1652771770000|2022-05-17 07:16:10|2214.43|2214.43|2214.31|2214.31|2214.43|2214.43|2214.31|2214.31|0
1652771780000|2022-05-17 07:16:20|2213.64|2213.64|2213.64|2213.64|2213.64|2213.64|2213.64|2213.64|0
1652771800000|2022-05-17 07:16:40|2213.77|2213.77|2214.05|2214.05|2214.05|2214.05|2213.77|2213.77|0
1652771810000|2022-05-17 07:16:50|2214.18|2214.18|2213.79|2213.79|2214.18|2214.18|2213.79|2213.79|0
1652771820000|2022-05-17 07:17:00|2213.54|2213.54|2213.63|2213.63|2213.76|2213.76|2213.41|2213.41|0
1652771830000|2022-05-17 07:17:10|2213.76|2213.76|2213.76|2213.76|2213.76|2213.76|2213.76|2213.76|0
1652771850000|2022-05-17 07:17:30|2213.13|2213.13|2213.54|2213.54|2213.54|2213.54|2213.13|2213.13|0
1652771870000|2022-05-17 07:17:50|2213.58|2213.58|2213.65|2213.65|2213.65|2213.65|2213.58|2213.58|0
1652771880000|2022-05-17 07:18:00|2213.68|2213.68|2213.87|2213.87|2214.04|2214.04|2213.68|2213.68|0
1652771890000|2022-05-17 07:18:10|2214.33|2214.33|2214.33|2214.33|2214.33|2214.33|2214.33|2214.33|0
1652771900000|2022-05-17 07:18:20|2214.11|2214.11|2214.46|2214.46|2214.46|2214.46|2214.11|2214.11|0
1652771910000|2022-05-17 07:18:30|2214.55|2214.55|2214.36|2214.36|2214.55|2214.55|2214.36|2214.36|0
1652771920000|2022-05-17 07:18:40|2214.62|2214.62|2215.33|2215.33|2215.33|2215.33|2214.62|2214.62|0
1652771940000|2022-05-17 07:19:00|2215.2|2215.2|2215.2|2215.2|2215.2|2215.2|2215.2|2215.2|0
1652771950000|2022-05-17 07:19:10|2215.17|2215.17|2215.27|2215.27|2215.27|2215.27|2215.17|2215.17|0
1652771970000|2022-05-17 07:19:30|2215.15|2215.15|2215.25|2215.25|2215.25|2215.25|2215.15|2215.15|0
1652771980000|2022-05-17 07:19:40|2215.28|2215.28|2215.41|2215.41|2215.41|2215.41|2215.28|2215.28|0
1652771990000|2022-05-17 07:19:50|2215.82|2215.82|2215.94|2215.94|2215.94|2215.94|2215.82|2215.82|0
1652772010000|2022-05-17 07:20:10|2215.86|2215.86|2215.82|2215.82|2215.86|2215.86|2215.82|2215.82|0
1652772020000|2022-05-17 07:20:20|2215.86|2215.86|2216.18|2216.18|2216.18|2216.18|2215.86|2215.86|0
1652772030000|2022-05-17 07:20:30|2216.34|2216.34|2216.48|2216.48|2216.48|2216.48|2216.34|2216.34|0
1652772040000|2022-05-17 07:20:40|2216.41|2216.41|2216.16|2216.16|2216.41|2216.41|2216.16|2216.16|0
1652772050000|2022-05-17 07:20:50|2216.13|2216.13|2216.24|2216.24|2216.24|2216.24|2215.98|2215.98|0
1652772060000|2022-05-17 07:21:00|2214.97|2214.97|2214.5|2214.5|2214.97|2214.97|2214.24|2214.24|0
1652772070000|2022-05-17 07:21:10|2214.71|2214.71|2214.71|2214.71|2214.71|2214.71|2214.71|2214.71|0
1652772080000|2022-05-17 07:21:20|2214.08|2214.08|2214.08|2214.08|2214.08|2214.08|2214.08|2214.08|0
1652772090000|2022-05-17 07:21:30|2214.31|2214.31|2214.52|2214.52|2214.52|2214.52|2214.31|2214.31|0
1652772100000|2022-05-17 07:21:40|2214.36|2214.36|2214.36|2214.36|2214.36|2214.36|2214.36|2214.36|0
1652772120000|2022-05-17 07:22:00|2214.44|2214.44|2214.71|2214.71|2214.71|2214.71|2214.44|2214.44|0
1652772150000|2022-05-17 07:22:30|2215.03|2215.03|2215.19|2215.19|2215.19|2215.19|2215.03|2215.03|0
1652772160000|2022-05-17 07:22:40|2215.35|2215.35|2215.85|2215.85|2215.85|2215.85|2215.35|2215.35|0
1652772170000|2022-05-17 07:22:50|2216.1|2216.1|2216.16|2216.16|2216.16|2216.16|2216.1|2216.1|0
1652772180000|2022-05-17 07:23:00|2216.8|2216.8|2216.55|2216.55|2216.8|2216.8|2216.55|2216.55|0
1652772190000|2022-05-17 07:23:10|2216.66|2216.66|2217.68|2217.68|2217.68|2217.68|2216.66|2216.66|0
1652772200000|2022-05-17 07:23:20|2217.74|2217.74|2217.85|2217.85|2217.85|2217.85|2217.74|2217.74|0
1652772210000|2022-05-17 07:23:30|2218.15|2218.15|2217.03|2217.03|2218.15|2218.15|2217.03|2217.03|0
1652772220000|2022-05-17 07:23:40|2217.32|2217.32|2217.32|2217.32|2217.32|2217.32|2217.32|2217.32|0
1652772230000|2022-05-17 07:23:50|2217.95|2217.95|2217.74|2217.74|2217.95|2217.95|2217.74|2217.74|0
1652772240000|2022-05-17 07:24:00|2217.85|2217.85|2217.85|2217.85|2217.85|2217.85|2217.85|2217.85|0
1652772250000|2022-05-17 07:24:10|2217.69|2217.69|2217.84|2217.84|2218|2218|2217.69|2217.69|0
1652772260000|2022-05-17 07:24:20|2218.13|2218.13|2218.13|2218.13|2218.13|2218.13|2218.13|2218.13|0
1652772290000|2022-05-17 07:24:50|2218.01|2218.01|2217.95|2217.95|2218.01|2218.01|2217.95|2217.95|0
1652772300000|2022-05-17 07:25:00|2217.82|2217.82|2216.45|2216.45|2217.82|2217.82|2216.45|2216.45|0
1652772310000|2022-05-17 07:25:10|2216.69|2216.69|2216.69|2216.69|2216.69|2216.69|2216.69|2216.69|0
1652772320000|2022-05-17 07:25:20|2217.46|2217.46|2217.3|2217.3|2217.46|2217.46|2217.3|2217.3|0
1652772340000|2022-05-17 07:25:40|2216.95|2216.95|2216.95|2216.95|2216.95|2216.95|2216.95|2216.95|0
1652772350000|2022-05-17 07:25:50|2216.94|2216.94|2216.78|2216.78|2216.94|2216.94|2216.78|2216.78|0
1652772360000|2022-05-17 07:26:00|2216.47|2216.47|2215.76|2215.76|2216.47|2216.47|2215.76|2215.76|0
1652772370000|2022-05-17 07:26:10|2215.53|2215.53|2215.29|2215.29|2215.53|2215.53|2215.29|2215.29|0
1652772380000|2022-05-17 07:26:20|2215.36|2215.36|2215.36|2215.36|2215.36|2215.36|2215.36|2215.36|0
1652772390000|2022-05-17 07:26:30|2215.18|2215.18|2214.87|2214.87|2215.18|2215.18|2214.87|2214.87|0
1652772400000|2022-05-17 07:26:40|2214.8|2214.8|2215.48|2215.48|2215.48|2215.48|2214.8|2214.8|0
1652772420000|2022-05-17 07:27:00|2215.71|2215.71|2215.83|2215.83|2215.83|2215.83|2215.71|2215.71|0
1652772430000|2022-05-17 07:27:10|2215.89|2215.89|2215.89|2215.89|2215.89|2215.89|2215.89|2215.89|0
1652772440000|2022-05-17 07:27:20|2215.77|2215.77|2216.02|2216.02|2216.02|2216.02|2215.77|2215.77|0
1652772450000|2022-05-17 07:27:30|2216.15|2216.15|2216.15|2216.15|2216.15|2216.15|2216.15|2216.15|0
1652772460000|2022-05-17 07:27:40|2216.36|2216.36|2216.4|2216.4|2216.4|2216.4|2216.36|2216.36|0
1652772470000|2022-05-17 07:27:50|2216.48|2216.48|2216.64|2216.64|2216.64|2216.64|2216.48|2216.48|0
1652772480000|2022-05-17 07:28:00|2216.99|2216.99|2218.48|2218.48|2218.48|2218.48|2216.99|2216.99|0
1652772490000|2022-05-17 07:28:10|2218.44|2218.44|2218.41|2218.41|2218.44|2218.44|2218.28|2218.28|0
1652772510000|2022-05-17 07:28:30|2218.57|2218.57|2218.57|2218.57|2218.57|2218.57|2218.57|2218.57|0
1652772520000|2022-05-17 07:28:40|2218.77|2218.77|2219.08|2219.08|2219.08|2219.08|2218.77|2218.77|0
1652772530000|2022-05-17 07:28:50|2219.14|2219.14|2219.43|2219.43|2219.43|2219.43|2219.14|2219.14|0
1652772540000|2022-05-17 07:29:00|2219.82|2219.82|2220.26|2220.26|2220.26|2220.26|2219.76|2219.76|0
1652772550000|2022-05-17 07:29:10|2221.24|2221.24|2221.39|2221.39|2221.39|2221.39|2221.24|2221.24|0
1652772560000|2022-05-17 07:29:20|2221.58|2221.58|2221.98|2221.98|2221.98|2221.98|2220.71|2220.71|0
1652772570000|2022-05-17 07:29:30|2222.1|2222.1|2222.72|2222.72|2222.76|2222.76|2222.1|2222.1|0
1652772580000|2022-05-17 07:29:40|2222.85|2222.85|2223.16|2223.16|2223.16|2223.16|2222.85|2222.85|0
1652772590000|2022-05-17 07:29:50|2223.28|2223.28|2223.96|2223.96|2223.96|2223.96|2223.28|2223.28|0
1652772600000|2022-05-17 07:30:00|2223.89|2223.89|2224.1|2224.1|2224.21|2224.21|2223.89|2223.89|0
1652772610000|2022-05-17 07:30:10|2224.03|2224.03|2224.14|2224.14|2224.19|2224.19|2224.03|2224.03|0
1652772620000|2022-05-17 07:30:20|2224.4|2224.4|2224.76|2224.76|2224.91|2224.91|2224.4|2224.4|0
1652772630000|2022-05-17 07:30:30|2224.87|2224.87|2225.83|2225.83|2225.83|2225.83|2224.81|2224.81|0
1652772640000|2022-05-17 07:30:40|2225.9|2225.9|2225.9|2225.9|2225.9|2225.9|2225.9|2225.9|0
1652772650000|2022-05-17 07:30:50|2225.83|2225.83|2226.13|2226.13|2226.13|2226.13|2225.83|2225.83|0
1652772660000|2022-05-17 07:31:00|2226.38|2226.38|2226.33|2226.33|2226.38|2226.38|2226.33|2226.33|0
1652772670000|2022-05-17 07:31:10|2227.28|2227.28|2227.34|2227.34|2227.86|2227.86|2227.28|2227.28|0
1652772700000|2022-05-17 07:31:40|2227.18|2227.18|2227.63|2227.63|2227.83|2227.83|2227.18|2227.18|0
1652772730000|2022-05-17 07:32:10|2227.77|2227.77|2227.91|2227.91|2227.91|2227.91|2227.77|2227.77|0
1652772740000|2022-05-17 07:32:20|2227.59|2227.59|2227.82|2227.82|2227.82|2227.82|2227.38|2227.38|0
1652772750000|2022-05-17 07:32:30|2228.61|2228.61|2228.61|2228.61|2228.61|2228.61|2228.61|2228.61|0
1652772770000|2022-05-17 07:32:50|2228.29|2228.29|2227.98|2227.98|2228.29|2228.29|2227.98|2227.98|0
1652772780000|2022-05-17 07:33:00|2228.24|2228.24|2227.98|2227.98|2228.24|2228.24|2227.98|2227.98|0
1652772790000|2022-05-17 07:33:10|2228.06|2228.06|2228.06|2228.06|2228.06|2228.06|2228.06|2228.06|0
1652772800000|2022-05-17 07:33:20|2228.52|2228.52|2228.31|2228.31|2228.52|2228.52|2228.31|2228.31|0
1652772830000|2022-05-17 07:33:50|2228.15|2228.15|2228.31|2228.31|2228.31|2228.31|2228.15|2228.15|0
1652772840000|2022-05-17 07:34:00|2228.16|2228.16|2227.82|2227.82|2228.16|2228.16|2227.82|2227.82|0
1652772850000|2022-05-17 07:34:10|2227.78|2227.78|2227.35|2227.35|2227.78|2227.78|2227.27|2227.27|0
1652772860000|2022-05-17 07:34:20|2227.19|2227.19|2227.19|2227.19|2227.19|2227.19|2227.19|2227.19|0
1652772870000|2022-05-17 07:34:30|2227.05|2227.05|2226.89|2226.89|2227.05|2227.05|2226.89|2226.89|0
1652772890000|2022-05-17 07:34:50|2227.3|2227.3|2227.02|2227.02|2227.3|2227.3|2227.02|2227.02|0
1652772900000|2022-05-17 07:35:00|2226.85|2226.85|2226.6|2226.6|2226.85|2226.85|2226.6|2226.6|0
1652772910000|2022-05-17 07:35:10|2226.53|2226.53|2226.76|2226.76|2226.76|2226.76|2226.53|2226.53|0
1652772920000|2022-05-17 07:35:20|2226.52|2226.52|2226.46|2226.46|2226.52|2226.52|2226.46|2226.46|0
1652772960000|2022-05-17 07:36:00|2226.51|2226.51|2226.51|2226.51|2226.51|2226.51|2226.51|2226.51|0
1652772970000|2022-05-17 07:36:10|2225.56|2225.56|2224.63|2224.63|2225.56|2225.56|2224.63|2224.63|0
1652772980000|2022-05-17 07:36:20|2224.46|2224.46|2224.52|2224.52|2224.52|2224.52|2224.46|2224.46|0
1652772990000|2022-05-17 07:36:30|2224.33|2224.33|2224.19|2224.19|2224.33|2224.33|2224.19|2224.19|0
1652773000000|2022-05-17 07:36:40|2224.01|2224.01|2224.01|2224.01|2224.01|2224.01|2224.01|2224.01|0
1652773010000|2022-05-17 07:36:50|2223.5|2223.5|2222.79|2222.79|2223.5|2223.5|2222.79|2222.79|0
1652773020000|2022-05-17 07:37:00|2222.67|2222.67|2222.67|2222.67|2222.67|2222.67|2222.67|2222.67|0
1652773030000|2022-05-17 07:37:10|2222.73|2222.73|2222.5|2222.5|2222.73|2222.73|2222.5|2222.5|0
1652773040000|2022-05-17 07:37:20|2222.18|2222.18|2221.96|2221.96|2222.18|2222.18|2221.96|2221.96|0
1652773060000|2022-05-17 07:37:40|2221.81|2221.81|2221.81|2221.81|2221.81|2221.81|2221.81|2221.81|0
1652773070000|2022-05-17 07:37:50|2221.69|2221.69|2221.69|2221.69|2221.69|2221.69|2221.69|2221.69|0
1652773080000|2022-05-17 07:38:00|2221.51|2221.51|2221.29|2221.29|2221.58|2221.58|2221.29|2221.29|0
1652773090000|2022-05-17 07:38:10|2221.21|2221.21|2221.21|2221.21|2221.21|2221.21|2221.21|2221.21|0
1652773100000|2022-05-17 07:38:20|2221.46|2221.46|2221.45|2221.45|2221.62|2221.62|2221.14|2221.14|0
1652773130000|2022-05-17 07:38:50|2221.37|2221.37|2221.73|2221.73|2221.73|2221.73|2221.37|2221.37|0
1652773140000|2022-05-17 07:39:00|2221.6|2221.6|2221.47|2221.47|2221.6|2221.6|2221.34|2221.34|0
1652773150000|2022-05-17 07:39:10|2221.24|2221.24|2221.24|2221.24|2221.24|2221.24|2221.24|2221.24|0
1652773160000|2022-05-17 07:39:20|2220.76|2220.76|2219.51|2219.51|2220.76|2220.76|2219.51|2219.51|0
1652773170000|2022-05-17 07:39:30|2219.41|2219.41|2219.77|2219.77|2219.88|2219.88|2219.41|2219.41|0
1652773190000|2022-05-17 07:39:50|2220.3|2220.3|2220.43|2220.43|2220.43|2220.43|2220.3|2220.3|0
1652773200000|2022-05-17 07:40:00|2220.55|2220.55|2220.55|2220.55|2220.55|2220.55|2220.55|2220.55|0
1652773220000|2022-05-17 07:40:20|2220.8|2220.8|2220.8|2220.8|2220.8|2220.8|2220.8|2220.8|0
1652773250000|2022-05-17 07:40:50|2220.52|2220.52|2221.32|2221.32|2221.32|2221.32|2220.52|2220.52|0
1652773270000|2022-05-17 07:41:10|2221.1|2221.1|2221.25|2221.25|2221.55|2221.55|2221.1|2221.1|0
1652773280000|2022-05-17 07:41:20|2221.19|2221.19|2219.73|2219.73|2221.19|2221.19|2219.73|2219.73|0
1652773290000|2022-05-17 07:41:30|2219.7|2219.7|2219.7|2219.7|2219.7|2219.7|2219.7|2219.7|0
1652773310000|2022-05-17 07:41:50|2219.58|2219.58|2219.06|2219.06|2219.58|2219.58|2219.06|2219.06|0
1652773340000|2022-05-17 07:42:20|2218.9|2218.9|2219.73|2219.73|2219.73|2219.73|2218.84|2218.84|0
1652773350000|2022-05-17 07:42:30|2219.79|2219.79|2219.84|2219.84|2219.84|2219.84|2219.79|2219.79|0
1652773360000|2022-05-17 07:42:40|2220|2220|2220|2220|2220|2220|2220|2220|0
1652773380000|2022-05-17 07:43:00|2219.94|2219.94|2220.18|2220.18|2220.18|2220.18|2219.94|2219.94|0
1652773390000|2022-05-17 07:43:10|2220.81|2220.81|2221.43|2221.43|2221.43|2221.43|2220.81|2220.81|0
1652773400000|2022-05-17 07:43:20|2221.35|2221.35|2221.7|2221.7|2221.7|2221.7|2221.35|2221.35|0
1652773410000|2022-05-17 07:43:30|2221.78|2221.78|2221.78|2221.78|2221.78|2221.78|2221.78|2221.78|0
1652773420000|2022-05-17 07:43:40|2222.1|2222.1|2222.61|2222.61|2222.61|2222.61|2222.1|2222.1|0
1652773440000|2022-05-17 07:44:00|2222.82|2222.82|2222.82|2222.82|2222.82|2222.82|2222.82|2222.82|0
1652773450000|2022-05-17 07:44:10|2222.75|2222.75|2222.75|2222.75|2222.75|2222.75|2222.75|2222.75|0
1652773460000|2022-05-17 07:44:20|2222.91|2222.91|2222.91|2222.91|2222.91|2222.91|2222.91|2222.91|0
1652773470000|2022-05-17 07:44:30|2222.65|2222.65|2222.73|2222.73|2222.73|2222.73|2222.57|2222.57|0
1652773500000|2022-05-17 07:45:00|2222.96|2222.96|2222.96|2222.96|2222.96|2222.96|2222.96|2222.96|0
1652773520000|2022-05-17 07:45:20|2222.8|2222.8|2222.57|2222.57|2222.8|2222.8|2222.57|2222.57|0
1652773530000|2022-05-17 07:45:30|2222.71|2222.71|2223.14|2223.14|2223.14|2223.14|2222.71|2222.71|0
1652773590000|2022-05-17 07:46:30|2223.45|2223.45|2223.45|2223.45|2223.45|2223.45|2223.45|2223.45|0
1652773600000|2022-05-17 07:46:40|2223.76|2223.76|2224.22|2224.22|2224.22|2224.22|2223.76|2223.76|0
1652773610000|2022-05-17 07:46:50|2224.38|2224.38|2224.74|2224.74|2224.74|2224.74|2224.38|2224.38|0
1652773620000|2022-05-17 07:47:00|2224.67|2224.67|2224.67|2224.67|2224.67|2224.67|2224.67|2224.67|0
1652773630000|2022-05-17 07:47:10|2224.7|2224.7|2224.67|2224.67|2224.7|2224.7|2224.67|2224.67|0
1652773640000|2022-05-17 07:47:20|2224.82|2224.82|2225.05|2225.05|2225.05|2225.05|2224.82|2224.82|0
1652773650000|2022-05-17 07:47:30|2225.18|2225.18|2225.18|2225.18|2225.18|2225.18|2225.18|2225.18|0
1652773660000|2022-05-17 07:47:40|2224.95|2224.95|2224.71|2224.71|2224.95|2224.95|2224.63|2224.63|0
1652773670000|2022-05-17 07:47:50|2224.75|2224.75|2225.37|2225.37|2225.37|2225.37|2224.75|2224.75|0
1652773690000|2022-05-17 07:48:10|2225.51|2225.51|2225.51|2225.51|2225.58|2225.58|2225.51|2225.51|0
1652773700000|2022-05-17 07:48:20|2225.57|2225.57|2225.45|2225.45|2225.57|2225.57|2225.45|2225.45|0
1652773710000|2022-05-17 07:48:30|2225.51|2225.51|2225.12|2225.12|2225.51|2225.51|2225.12|2225.12|0
1652773740000|2022-05-17 07:49:00|2224.98|2224.98|2224.48|2224.48|2224.98|2224.98|2224.48|2224.48|0
1652773750000|2022-05-17 07:49:10|2224.55|2224.55|2224.55|2224.55|2224.55|2224.55|2224.55|2224.55|0
1652773770000|2022-05-17 07:49:30|2224.78|2224.78|2224.78|2224.78|2224.78|2224.78|2224.78|2224.78|0
1652773800000|2022-05-17 07:50:00|2225.19|2225.19|2225.19|2225.19|2225.19|2225.19|2225.19|2225.19|0
1652773810000|2022-05-17 07:50:10|2225.41|2225.41|2225.64|2225.64|2225.64|2225.64|2225.33|2225.33|0
1652773820000|2022-05-17 07:50:20|2225.51|2225.51|2225.51|2225.51|2225.51|2225.51|2225.51|2225.51|0
1652773840000|2022-05-17 07:50:40|2225.48|2225.48|2223.97|2223.97|2225.48|2225.48|2223.97|2223.97|0
1652773860000|2022-05-17 07:51:00|2223.81|2223.81|2223.81|2223.81|2223.81|2223.81|2223.81|2223.81|0
1652773870000|2022-05-17 07:51:10|2223.58|2223.58|2223.58|2223.58|2223.58|2223.58|2223.58|2223.58|0
1652773880000|2022-05-17 07:51:20|2223.55|2223.55|2223.55|2223.55|2223.55|2223.55|2223.55|2223.55|0
1652773920000|2022-05-17 07:52:00|2223.6|2223.6|2223.6|2223.6|2223.6|2223.6|2223.6|2223.6|0
1652773930000|2022-05-17 07:52:10|2223.45|2223.45|2223.62|2223.62|2223.62|2223.62|2223.45|2223.45|0
1652773970000|2022-05-17 07:52:50|2223.5|2223.5|2223.5|2223.5|2223.5|2223.5|2223.5|2223.5|0
1652773980000|2022-05-17 07:53:00|2223.56|2223.56|2223.56|2223.56|2223.56|2223.56|2223.56|2223.56|0
1652773990000|2022-05-17 07:53:10|2223.68|2223.68|2223.26|2223.26|2223.68|2223.68|2223.26|2223.26|0
1652774000000|2022-05-17 07:53:20|2223.2|2223.2|2223.23|2223.23|2223.23|2223.23|2223.2|2223.2|0
1652774010000|2022-05-17 07:53:30|2223.11|2223.11|2223.11|2223.11|2223.11|2223.11|2223.11|2223.11|0
1652774020000|2022-05-17 07:53:40|2223.08|2223.08|2223.15|2223.15|2223.18|2223.18|2223.08|2223.08|0
1652774030000|2022-05-17 07:53:50|2223.29|2223.29|2223.29|2223.29|2223.29|2223.29|2223.29|2223.29|0
1652774060000|2022-05-17 07:54:20|2223.4|2223.4|2222.13|2222.13|2223.4|2223.4|2222.13|2222.13|0
1652774070000|2022-05-17 07:54:30|2221.81|2221.81|2221.6|2221.6|2221.81|2221.81|2221.6|2221.6|0
1652774080000|2022-05-17 07:54:40|2221.81|2221.81|2221.81|2221.81|2221.81|2221.81|2221.81|2221.81|0
1652774100000|2022-05-17 07:55:00|2221.68|2221.68|2221.68|2221.68|2221.68|2221.68|2221.61|2221.61|0
1652774110000|2022-05-17 07:55:10|2221.75|2221.75|2221.95|2221.95|2221.95|2221.95|2221.75|2221.75|0
1652774140000|2022-05-17 07:55:40|2222.11|2222.11|2222.27|2222.27|2222.27|2222.27|2222.11|2222.11|0
1652774160000|2022-05-17 07:56:00|2222.23|2222.23|2221.66|2221.66|2222.23|2222.23|2221.66|2221.66|0
1652774190000|2022-05-17 07:56:30|2221.8|2221.8|2222.02|2222.02|2222.02|2222.02|2221.73|2221.73|0
1652774200000|2022-05-17 07:56:40|2222.15|2222.15|2222.15|2222.15|2222.15|2222.15|2222.15|2222.15|0
1652774210000|2022-05-17 07:56:50|2222.29|2222.29|2222.29|2222.29|2222.29|2222.29|2222.29|2222.29|0
1652774220000|2022-05-17 07:57:00|2221.65|2221.65|2221.42|2221.42|2221.65|2221.65|2221.42|2221.42|0
1652774230000|2022-05-17 07:57:10|2221.35|2221.35|2221.35|2221.35|2221.35|2221.35|2221.35|2221.35|0
1652774240000|2022-05-17 07:57:20|2221.29|2221.29|2221.29|2221.29|2221.29|2221.29|2221.29|2221.29|0
1652774250000|2022-05-17 07:57:30|2221.4|2221.4|2221.4|2221.4|2221.4|2221.4|2221.4|2221.4|0
1652774270000|2022-05-17 07:57:50|2221.33|2221.33|2221.33|2221.33|2221.33|2221.33|2221.33|2221.33|0
1652774300000|2022-05-17 07:58:20|2221.95|2221.95|2222.68|2222.68|2222.68|2222.68|2221.95|2221.95|0
1652774360000|2022-05-17 07:59:20|2222.83|2222.83|2222.49|2222.49|2222.9|2222.9|2222.49|2222.49|0
1652774370000|2022-05-17 07:59:30|2222.87|2222.87|2222.87|2222.87|2222.87|2222.87|2222.87|2222.87|0
1652774390000|2022-05-17 07:59:50|2222.8|2222.8|2222.8|2222.8|2222.8|2222.8|2222.8|2222.8|0
1652774400000|2022-05-17 08:00:00|2222.88|2222.88|2222.72|2222.72|2222.88|2222.88|2222.72|2222.72|0
1652774430000|2022-05-17 08:00:30|2222.56|2222.56|2222.47|2222.47|2222.56|2222.56|2222.08|2222.08|0
1652774440000|2022-05-17 08:00:40|2222.78|2222.78|2222.78|2222.78|2222.78|2222.78|2222.78|2222.78|0
1652774450000|2022-05-17 08:00:50|2222.66|2222.66|2222.96|2222.96|2222.96|2222.96|2222.66|2222.66|0
1652774470000|2022-05-17 08:01:10|2223.11|2223.11|2223.18|2223.18|2223.18|2223.18|2223.11|2223.11|0
1652774480000|2022-05-17 08:01:20|2222.93|2222.93|2222.93|2222.93|2222.93|2222.93|2222.93|2222.93|0
1652774510000|2022-05-17 08:01:50|2223.04|2223.04|2222.1|2222.1|2223.04|2223.04|2221.97|2221.97|0
1652774520000|2022-05-17 08:02:00|2221.97|2221.97|2222.1|2222.1|2222.1|2222.1|2221.97|2221.97|0
1652774530000|2022-05-17 08:02:10|2222.23|2222.23|2222.35|2222.35|2222.35|2222.35|2222.23|2222.23|0
1652774540000|2022-05-17 08:02:20|2222.56|2222.56|2222.69|2222.69|2222.69|2222.69|2222.56|2222.56|0
1652774550000|2022-05-17 08:02:30|2222.43|2222.43|2222.37|2222.37|2222.43|2222.43|2222.37|2222.37|0
1652774560000|2022-05-17 08:02:40|2222.5|2222.5|2222.7|2222.7|2222.7|2222.7|2222.5|2222.5|0
1652774570000|2022-05-17 08:02:50|2222.57|2222.57|2222.7|2222.7|2222.7|2222.7|2222.57|2222.57|0
1652774590000|2022-05-17 08:03:10|2222.83|2222.83|2223.24|2223.24|2223.24|2223.24|2222.83|2222.83|0
1652774610000|2022-05-17 08:03:30|2223.28|2223.28|2223.48|2223.48|2223.48|2223.48|2223.28|2223.28|0
1652774620000|2022-05-17 08:03:40|2223.61|2223.61|2223.18|2223.18|2223.61|2223.61|2223.18|2223.18|0
1652774630000|2022-05-17 08:03:50|2223.34|2223.34|2222.97|2222.97|2223.34|2223.34|2222.97|2222.97|0
1652774650000|2022-05-17 08:04:10|2223.1|2223.1|2223.42|2223.42|2223.42|2223.42|2223.1|2223.1|0
1652774660000|2022-05-17 08:04:20|2223.49|2223.49|2223.49|2223.49|2223.49|2223.49|2223.49|2223.49|0
1652774670000|2022-05-17 08:04:30|2223.63|2223.63|2223.76|2223.76|2223.76|2223.76|2223.63|2223.63|0
1652774690000|2022-05-17 08:04:50|2223.89|2223.89|2223.89|2223.89|2223.89|2223.89|2223.89|2223.89|0
1652774700000|2022-05-17 08:05:00|2223.57|2223.57|2223.57|2223.57|2223.57|2223.57|2223.57|2223.57|0
1652774710000|2022-05-17 08:05:10|2223.7|2223.7|2223.7|2223.7|2223.7|2223.7|2223.7|2223.7|0
1652774720000|2022-05-17 08:05:20|2223.82|2223.82|2223.82|2223.82|2223.82|2223.82|2223.82|2223.82|0
1652774730000|2022-05-17 08:05:30|2223.75|2223.75|2223.62|2223.62|2223.75|2223.75|2223.62|2223.62|0
1652774740000|2022-05-17 08:05:40|2223.37|2223.37|2223.21|2223.21|2223.37|2223.37|2223.21|2223.21|0
1652774750000|2022-05-17 08:05:50|2222.98|2222.98|2222.85|2222.85|2222.98|2222.98|2222.85|2222.85|0
1652774760000|2022-05-17 08:06:00|2222.79|2222.79|2222.25|2222.25|2222.79|2222.79|2222.25|2222.25|0
1652774770000|2022-05-17 08:06:10|2222.09|2222.09|2222.25|2222.25|2222.25|2222.25|2222.09|2222.09|0
1652774790000|2022-05-17 08:06:30|2222.17|2222.17|2221.95|2221.95|2222.17|2222.17|2221.95|2221.95|0
1652774800000|2022-05-17 08:06:40|2222.18|2222.18|2222.26|2222.26|2222.26|2222.26|2222.18|2222.18|0
1652774810000|2022-05-17 08:06:50|2222.32|2222.32|2222.25|2222.25|2222.32|2222.32|2222.19|2222.19|0
1652774820000|2022-05-17 08:07:00|2222.14|2222.14|2222.28|2222.28|2222.28|2222.28|2222.14|2222.14|0
1652774840000|2022-05-17 08:07:20|2222.44|2222.44|2222.28|2222.28|2222.44|2222.44|2222.28|2222.28|0
1652774850000|2022-05-17 08:07:30|2222.41|2222.41|2222.47|2222.47|2222.47|2222.47|2222.41|2222.41|0
1652774860000|2022-05-17 08:07:40|2222.34|2222.34|2222.34|2222.34|2222.34|2222.34|2222.34|2222.34|0
1652774870000|2022-05-17 08:07:50|2222.18|2222.18|2222.18|2222.18|2222.18|2222.18|2222.18|2222.18|0
1652774880000|2022-05-17 08:08:00|2222.3|2222.3|2223.31|2223.31|2223.31|2223.31|2222.3|2222.3|0
1652774890000|2022-05-17 08:08:10|2223.19|2223.19|2223.19|2223.19|2223.19|2223.19|2223.19|2223.19|0
1652774900000|2022-05-17 08:08:20|2223.11|2223.11|2223.11|2223.11|2223.11|2223.11|2223.11|2223.11|0
1652774910000|2022-05-17 08:08:30|2223.24|2223.24|2223.3|2223.3|2223.3|2223.3|2223.24|2223.24|0
1652774940000|2022-05-17 08:09:00|2223.46|2223.46|2223.46|2223.46|2223.46|2223.46|2223.46|2223.46|0
1652774950000|2022-05-17 08:09:10|2223.4|2223.4|2223.01|2223.01|2223.4|2223.4|2223.01|2223.01|0
1652774960000|2022-05-17 08:09:20|2222.88|2222.88|2222.61|2222.61|2222.88|2222.88|2222.61|2222.61|0
1652774970000|2022-05-17 08:09:30|2222.3|2222.3|2221.92|2221.92|2222.3|2222.3|2221.92|2221.92|0
1652774980000|2022-05-17 08:09:40|2221.81|2221.81|2221.81|2221.81|2221.81|2221.81|2221.81|2221.81|0
1652774990000|2022-05-17 08:09:50|2221.68|2221.68|2221.68|2221.68|2221.68|2221.68|2221.68|2221.68|0
1652775000000|2022-05-17 08:10:00|2221.62|2221.62|2221.62|2221.62|2221.62|2221.62|2221.62|2221.62|0
1652775020000|2022-05-17 08:10:20|2221.66|2221.66|2221.66|2221.66|2221.66|2221.66|2221.66|2221.66|0
1652775040000|2022-05-17 08:10:40|2221.28|2221.28|2221.52|2221.52|2221.74|2221.74|2221.28|2221.28|0
1652775050000|2022-05-17 08:10:50|2221.66|2221.66|2221.66|2221.66|2221.66|2221.66|2221.66|2221.66|0
1652775070000|2022-05-17 08:11:10|2221.79|2221.79|2222.11|2222.11|2222.11|2222.11|2221.79|2221.79|0
1652775080000|2022-05-17 08:11:20|2221.85|2221.85|2221.98|2221.98|2221.98|2221.98|2221.85|2221.85|0
1652775100000|2022-05-17 08:11:40|2222.14|2222.14|2221.98|2221.98|2222.14|2222.14|2221.98|2221.98|0
1652775110000|2022-05-17 08:11:50|2222.02|2222.02|2222.42|2222.42|2222.42|2222.42|2222.02|2222.02|0
1652775120000|2022-05-17 08:12:00|2222.3|2222.3|2222.46|2222.46|2222.46|2222.46|2222.3|2222.3|0
1652775130000|2022-05-17 08:12:10|2222.71|2222.71|2222.71|2222.71|2222.71|2222.71|2222.71|2222.71|0
1652775140000|2022-05-17 08:12:20|2222.33|2222.33|2221.91|2221.91|2222.33|2222.33|2221.91|2221.91|0
1652775170000|2022-05-17 08:12:50|2221.51|2221.51|2221.51|2221.51|2221.51|2221.51|2221.51|2221.51|0
1652775180000|2022-05-17 08:13:00|2221.38|2221.38|2221.65|2221.65|2221.65|2221.65|2221.38|2221.38|0
1652775190000|2022-05-17 08:13:10|2221.82|2221.82|2221.82|2221.82|2221.82|2221.82|2221.82|2221.82|0
1652775200000|2022-05-17 08:13:20|2221.98|2221.98|2221.91|2221.91|2221.98|2221.98|2221.91|2221.91|0
1652775210000|2022-05-17 08:13:30|2222.19|2222.19|2222.19|2222.19|2222.19|2222.19|2222.19|2222.19|0
1652775220000|2022-05-17 08:13:40|2221.93|2221.93|2221.93|2221.93|2221.93|2221.93|2221.93|2221.93|0
1652775240000|2022-05-17 08:14:00|2221.78|2221.78|2221.49|2221.49|2221.78|2221.78|2221.49|2221.49|0
1652775250000|2022-05-17 08:14:10|2221.36|2221.36|2221.36|2221.36|2221.36|2221.36|2221.36|2221.36|0
1652775260000|2022-05-17 08:14:20|2221.24|2221.24|2221.15|2221.15|2221.24|2221.24|2221.15|2221.15|0
1652775270000|2022-05-17 08:14:30|2220.83|2220.83|2220.83|2220.83|2220.83|2220.83|2220.83|2220.83|0
1652775280000|2022-05-17 08:14:40|2220.9|2220.9|2220.77|2220.77|2220.9|2220.9|2220.77|2220.77|0
1652775310000|2022-05-17 08:15:10|2220.3|2220.3|2220.18|2220.18|2220.3|2220.3|2220.18|2220.18|0
1652775320000|2022-05-17 08:15:20|2220.24|2220.24|2220.24|2220.24|2220.24|2220.24|2220.24|2220.24|0
1652775330000|2022-05-17 08:15:30|2220.4|2220.4|2220.4|2220.4|2220.4|2220.4|2220.4|2220.4|0
1652775340000|2022-05-17 08:15:40|2220.68|2220.68|2220.68|2220.68|2220.68|2220.68|2220.68|2220.68|0
1652775350000|2022-05-17 08:15:50|2220.17|2220.17|2220.33|2220.33|2220.33|2220.33|2220.17|2220.17|0
1652775360000|2022-05-17 08:16:00|2220.25|2220.25|2219.79|2219.79|2220.25|2220.25|2219.54|2219.54|0
1652775370000|2022-05-17 08:16:10|2219.95|2219.95|2221.13|2221.13|2221.13|2221.13|2219.95|2219.95|0
1652775380000|2022-05-17 08:16:20|2221.29|2221.29|2221.37|2221.37|2221.37|2221.37|2221.29|2221.29|0
1652775390000|2022-05-17 08:16:30|2221.5|2221.5|2221.69|2221.69|2221.69|2221.69|2221.37|2221.37|0
1652775400000|2022-05-17 08:16:40|2221.86|2221.86|2221.86|2221.86|2221.86|2221.86|2221.86|2221.86|0
1652775410000|2022-05-17 08:16:50|2222.12|2222.12|2222.06|2222.06|2222.18|2222.18|2222|2222|0
1652775420000|2022-05-17 08:17:00|2222.22|2222.22|2222.88|2222.88|2223.06|2223.06|2222.22|2222.22|0
1652775430000|2022-05-17 08:17:10|2223.2|2223.2|2223.19|2223.19|2223.2|2223.2|2223|2223|0
1652775450000|2022-05-17 08:17:30|2223.34|2223.34|2223.34|2223.34|2223.34|2223.34|2223.34|2223.34|0
1652775460000|2022-05-17 08:17:40|2223.58|2223.58|2223.79|2223.79|2223.79|2223.79|2223.58|2223.58|0
1652775480000|2022-05-17 08:18:00|2223.63|2223.63|2223.75|2223.75|2223.75|2223.75|2223.63|2223.63|0
1652775490000|2022-05-17 08:18:10|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|0
1652775500000|2022-05-17 08:18:20|2224.39|2224.39|2224.39|2224.39|2224.39|2224.39|2224.39|2224.39|0
1652775520000|2022-05-17 08:18:40|2224.23|2224.23|2224.23|2224.23|2224.23|2224.23|2224.23|2224.23|0
1652775530000|2022-05-17 08:18:50|2224.39|2224.39|2223.91|2223.91|2224.39|2224.39|2223.84|2223.84|0
1652775540000|2022-05-17 08:19:00|2223.67|2223.67|2223.33|2223.33|2223.67|2223.67|2223.33|2223.33|0
1652775570000|2022-05-17 08:19:30|2223.49|2223.49|2223.49|2223.49|2223.49|2223.49|2223.49|2223.49|0
1652775600000|2022-05-17 08:20:00|2224.29|2224.29|2224.29|2224.29|2224.29|2224.29|2224.29|2224.29|0
1652775620000|2022-05-17 08:20:20|2224.21|2224.21|2224.21|2224.21|2224.21|2224.21|2224.21|2224.21|0
1652775630000|2022-05-17 08:20:30|2224.34|2224.34|2224.34|2224.34|2224.34|2224.34|2224.34|2224.34|0
1652775640000|2022-05-17 08:20:40|2224.27|2224.27|2224.82|2224.82|2224.82|2224.82|2224.27|2224.27|0
1652775650000|2022-05-17 08:20:50|2224.89|2224.89|2225.21|2225.21|2225.21|2225.21|2224.89|2224.89|0
1652775660000|2022-05-17 08:21:00|2224.89|2224.89|2224.89|2224.89|2224.89|2224.89|2224.89|2224.89|0
1652775670000|2022-05-17 08:21:10|2225.06|2225.06|2225.06|2225.06|2225.06|2225.06|2225.06|2225.06|0
1652775680000|2022-05-17 08:21:20|2224.9|2224.9|2225.02|2225.02|2225.02|2225.02|2224.9|2224.9|0
1652775700000|2022-05-17 08:21:40|2224.81|2224.81|2224.75|2224.75|2224.81|2224.81|2224.75|2224.75|0
1652775710000|2022-05-17 08:21:50|2224.88|2224.88|2224.7|2224.7|2224.88|2224.88|2224.7|2224.7|0
1652775720000|2022-05-17 08:22:00|2224.82|2224.82|2224.76|2224.76|2224.82|2224.82|2224.76|2224.76|0
1652775760000|2022-05-17 08:22:40|2224.64|2224.64|2224.64|2224.64|2224.64|2224.64|2224.64|2224.64|0
1652775770000|2022-05-17 08:22:50|2224.16|2224.16|2224.09|2224.09|2224.16|2224.16|2223.99|2223.99|0
1652775780000|2022-05-17 08:23:00|2224.25|2224.25|2224.16|2224.16|2224.25|2224.25|2224.04|2224.04|0
1652775800000|2022-05-17 08:23:20|2224.64|2224.64|2224.64|2224.64|2224.64|2224.64|2224.64|2224.64|0
1652775830000|2022-05-17 08:23:50|2224.48|2224.48|2224.48|2224.48|2224.48|2224.48|2224.48|2224.48|0
1652775850000|2022-05-17 08:24:10|2224.3|2224.3|2224.38|2224.38|2224.38|2224.38|2223.94|2223.94|0
1652775870000|2022-05-17 08:24:30|2224.22|2224.22|2224.22|2224.22|2224.22|2224.22|2224.22|2224.22|0
1652775880000|2022-05-17 08:24:40|2224.15|2224.15|2223.76|2223.76|2224.15|2224.15|2223.63|2223.63|0
1652775900000|2022-05-17 08:25:00|2223.94|2223.94|2223.94|2223.94|2223.94|2223.94|2223.94|2223.94|0
1652775910000|2022-05-17 08:25:10|2224.07|2224.07|2224.07|2224.07|2224.07|2224.07|2224.07|2224.07|0
1652775960000|2022-05-17 08:26:00|2224.23|2224.23|2224.51|2224.51|2224.51|2224.51|2224.23|2224.23|0
1652776000000|2022-05-17 08:26:40|2224.58|2224.58|2224.58|2224.58|2224.58|2224.58|2224.58|2224.58|0
1652776010000|2022-05-17 08:26:50|2224.82|2224.82|2224.82|2224.82|2224.82|2224.82|2224.51|2224.51|0
1652776020000|2022-05-17 08:27:00|2224.88|2224.88|2224.88|2224.88|2224.88|2224.88|2224.88|2224.88|0
1652776030000|2022-05-17 08:27:10|2224.96|2224.96|2224.96|2224.96|2224.96|2224.96|2224.96|2224.96|0
1652776040000|2022-05-17 08:27:20|2225.02|2225.02|2225.02|2225.02|2225.02|2225.02|2225.02|2225.02|0
1652776070000|2022-05-17 08:27:50|2225.09|2225.09|2225.09|2225.09|2225.09|2225.09|2225.09|2225.09|0
1652776100000|2022-05-17 08:28:20|2224.97|2224.97|2224.97|2224.97|2224.97|2224.97|2224.97|2224.97|0
1652776110000|2022-05-17 08:28:30|2224.79|2224.79|2224.79|2224.79|2224.79|2224.79|2224.79|2224.79|0
1652776120000|2022-05-17 08:28:40|2224.66|2224.66|2225.39|2225.39|2225.39|2225.39|2224.66|2224.66|0
1652776130000|2022-05-17 08:28:50|2225.55|2225.55|2225.55|2225.55|2225.55|2225.55|2225.55|2225.55|0
1652776140000|2022-05-17 08:29:00|2225.42|2225.42|2225.05|2225.05|2225.42|2225.42|2225.05|2225.05|0
1652776150000|2022-05-17 08:29:10|2224.98|2224.98|2224.91|2224.91|2224.98|2224.98|2224.91|2224.91|0
1652776160000|2022-05-17 08:29:20|2225.05|2225.05|2225.08|2225.08|2225.08|2225.08|2225.05|2225.05|0
1652776180000|2022-05-17 08:29:40|2225.15|2225.15|2225.15|2225.15|2225.15|2225.15|2225.15|2225.15|0
1652776200000|2022-05-17 08:30:00|2225.31|2225.31|2225.31|2225.31|2225.31|2225.31|2225.31|2225.31|0
1652776220000|2022-05-17 08:30:20|2225.24|2225.24|2225.31|2225.31|2225.31|2225.31|2225.24|2225.24|0
1652776230000|2022-05-17 08:30:30|2225.63|2225.63|2225.77|2225.77|2225.77|2225.77|2225.63|2225.63|0
1652776240000|2022-05-17 08:30:40|2225.85|2225.85|2225.79|2225.79|2225.85|2225.85|2225.79|2225.79|0
1652776250000|2022-05-17 08:30:50|2226.05|2226.05|2226.05|2226.05|2226.05|2226.05|2226.05|2226.05|0
1652776260000|2022-05-17 08:31:00|2226.22|2226.22|2226.28|2226.28|2226.28|2226.28|2226.22|2226.22|0
1652776280000|2022-05-17 08:31:20|2226.34|2226.34|2226.82|2226.82|2226.82|2226.82|2226.34|2226.34|0
1652776300000|2022-05-17 08:31:40|2226.85|2226.85|2226.85|2226.85|2226.85|2226.85|2226.85|2226.85|0
1652776330000|2022-05-17 08:32:10|2227.14|2227.14|2227.12|2227.12|2227.26|2227.26|2227.12|2227.12|0
1652776340000|2022-05-17 08:32:20|2227.19|2227.19|2227.19|2227.19|2227.19|2227.19|2227.19|2227.19|0
1652776350000|2022-05-17 08:32:30|2226.93|2226.93|2226.54|2226.54|2226.93|2226.93|2226.54|2226.54|0
1652776380000|2022-05-17 08:33:00|2226.61|2226.61|2226.49|2226.49|2226.61|2226.61|2226.49|2226.49|0
1652776390000|2022-05-17 08:33:10|2226.64|2226.64|2226.64|2226.64|2226.64|2226.64|2226.64|2226.64|0
1652776410000|2022-05-17 08:33:30|2226.78|2226.78|2226.78|2226.78|2226.78|2226.78|2226.78|2226.78|0
1652776420000|2022-05-17 08:33:40|2226.46|2226.46|2226.41|2226.41|2226.54|2226.54|2226.41|2226.41|0
1652776440000|2022-05-17 08:34:00|2226.57|2226.57|2226.51|2226.51|2226.57|2226.57|2226.35|2226.35|0
1652776450000|2022-05-17 08:34:10|2226.67|2226.67|2226.67|2226.67|2226.67|2226.67|2226.67|2226.67|0
1652776490000|2022-05-17 08:34:50|2227.1|2227.1|2227.1|2227.1|2227.1|2227.1|2227.1|2227.1|0
1652776500000|2022-05-17 08:35:00|2227.03|2227.03|2227.03|2227.03|2227.03|2227.03|2227.03|2227.03|0
1652776530000|2022-05-17 08:35:30|2227.07|2227.07|2227.07|2227.07|2227.07|2227.07|2227.07|2227.07|0
1652776540000|2022-05-17 08:35:40|2227|2227|2227|2227|2227|2227|2227|2227|0
1652776550000|2022-05-17 08:35:50|2226.94|2226.94|2226.8|2226.8|2226.94|2226.94|2226.8|2226.8|0
1652776560000|2022-05-17 08:36:00|2226.99|2226.99|2227.56|2227.56|2227.56|2227.56|2226.99|2226.99|0
1652776570000|2022-05-17 08:36:10|2227.63|2227.63|2227.63|2227.63|2227.63|2227.63|2227.63|2227.63|0
1652776580000|2022-05-17 08:36:20|2227.49|2227.49|2227.57|2227.57|2227.57|2227.57|2227.49|2227.49|0
1652776610000|2022-05-17 08:36:50|2227.83|2227.83|2227.94|2227.94|2227.94|2227.94|2227.83|2227.83|0
1652776620000|2022-05-17 08:37:00|2228.02|2228.02|2228.51|2228.51|2228.51|2228.51|2228.02|2228.02|0
1652776630000|2022-05-17 08:37:10|2228.59|2228.59|2228.74|2228.74|2228.74|2228.74|2228.59|2228.59|0
1652776650000|2022-05-17 08:37:30|2228.58|2228.58|2228.43|2228.43|2228.58|2228.58|2228.43|2228.43|0
1652776660000|2022-05-17 08:37:40|2228.48|2228.48|2228.64|2228.64|2228.64|2228.64|2228.48|2228.48|0
1652776670000|2022-05-17 08:37:50|2228.77|2228.77|2228.77|2228.77|2228.77|2228.77|2228.77|2228.77|0
1652776680000|2022-05-17 08:38:00|2228.93|2228.93|2228.93|2228.93|2229.07|2229.07|2228.93|2228.93|0
1652776690000|2022-05-17 08:38:10|2228.96|2228.96|2229.6|2229.6|2229.6|2229.6|2228.96|2228.96|0
1652776700000|2022-05-17 08:38:20|2229.68|2229.68|2229.48|2229.48|2229.68|2229.68|2229.48|2229.48|0
1652776730000|2022-05-17 08:38:50|2229.54|2229.54|2229.7|2229.7|2229.7|2229.7|2229.54|2229.54|0
1652776740000|2022-05-17 08:39:00|2229.83|2229.83|2230.41|2230.41|2230.41|2230.41|2229.83|2229.83|0
1652776750000|2022-05-17 08:39:10|2230.53|2230.53|2230.99|2230.99|2230.99|2230.99|2230.53|2230.53|0
1652776760000|2022-05-17 08:39:20|2230.83|2230.83|2231.13|2231.13|2231.27|2231.27|2230.77|2230.77|0
1652776770000|2022-05-17 08:39:30|2231.49|2231.49|2231.65|2231.65|2231.65|2231.65|2231.49|2231.49|0
1652776780000|2022-05-17 08:39:40|2232.12|2232.12|2231.96|2231.96|2232.12|2232.12|2231.81|2231.81|0
1652776790000|2022-05-17 08:39:50|2232.04|2232.04|2231.36|2231.36|2232.04|2232.04|2231.36|2231.36|0
1652776800000|2022-05-17 08:40:00|2231.67|2231.67|2231.83|2231.83|2231.83|2231.83|2231.67|2231.67|0
1652776820000|2022-05-17 08:40:20|2231.72|2231.72|2232.08|2232.08|2232.08|2232.08|2231.72|2231.72|0
1652776830000|2022-05-17 08:40:30|2232.2|2232.2|2232.07|2232.07|2232.2|2232.2|2232.07|2232.07|0
1652776840000|2022-05-17 08:40:40|2232.31|2232.31|2232.43|2232.43|2232.43|2232.43|2232.31|2232.31|0
1652776860000|2022-05-17 08:41:00|2232.11|2232.11|2231.72|2231.72|2232.11|2232.11|2231.72|2231.72|0
1652776880000|2022-05-17 08:41:20|2231.43|2231.43|2231.08|2231.08|2231.43|2231.43|2231.08|2231.08|0
1652776900000|2022-05-17 08:41:40|2231|2231|2231|2231|2231|2231|2231|2231|0
1652776910000|2022-05-17 08:41:50|2230.96|2230.96|2230.81|2230.81|2230.96|2230.96|2230.81|2230.81|0
1652776940000|2022-05-17 08:42:20|2230.65|2230.65|2230.48|2230.48|2230.65|2230.65|2230.42|2230.42|0
1652776950000|2022-05-17 08:42:30|2230.44|2230.44|2230.25|2230.25|2230.67|2230.67|2230.25|2230.25|0
1652776960000|2022-05-17 08:42:40|2230.17|2230.17|2230.23|2230.23|2230.23|2230.23|2230.17|2230.17|0
1652776970000|2022-05-17 08:42:50|2230.71|2230.71|2230.87|2230.87|2230.87|2230.87|2230.71|2230.71|0
1652776990000|2022-05-17 08:43:10|2231.04|2231.04|2230.74|2230.74|2231.04|2231.04|2230.61|2230.61|0
1652777020000|2022-05-17 08:43:40|2230.95|2230.95|2230.88|2230.88|2230.95|2230.95|2230.88|2230.88|0
1652777040000|2022-05-17 08:44:00|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|0
1652777050000|2022-05-17 08:44:10|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|0
1652777060000|2022-05-17 08:44:20|2230.57|2230.57|2230.57|2230.57|2230.57|2230.57|2230.57|2230.57|0
1652777070000|2022-05-17 08:44:30|2230.69|2230.69|2230.56|2230.56|2230.69|2230.69|2230.56|2230.56|0
1652777100000|2022-05-17 08:45:00|2230.68|2230.68|2230.11|2230.11|2230.68|2230.68|2230.11|2230.11|0
1652777110000|2022-05-17 08:45:10|2229.9|2229.9|2230.54|2230.54|2230.54|2230.54|2229.9|2229.9|0
1652777120000|2022-05-17 08:45:20|2230.38|2230.38|2230.38|2230.38|2230.38|2230.38|2230.38|2230.38|0
1652777140000|2022-05-17 08:45:40|2230.31|2230.31|2230.31|2230.31|2230.31|2230.31|2230.31|2230.31|0
1652777170000|2022-05-17 08:46:10|2229.83|2229.83|2229.77|2229.77|2229.83|2229.83|2229.61|2229.61|0
1652777200000|2022-05-17 08:46:40|2229.93|2229.93|2229.93|2229.93|2229.93|2229.93|2229.93|2229.93|0
1652777210000|2022-05-17 08:46:50|2229.8|2229.8|2229.8|2229.8|2229.8|2229.8|2229.8|2229.8|0
1652777230000|2022-05-17 08:47:10|2229.68|2229.68|2229.68|2229.68|2229.68|2229.68|2229.68|2229.68|0
1652777240000|2022-05-17 08:47:20|2229.52|2229.52|2229.52|2229.52|2229.52|2229.52|2229.52|2229.52|0
1652777250000|2022-05-17 08:47:30|2229.49|2229.49|2229.72|2229.72|2229.72|2229.72|2229.49|2229.49|0
1652777270000|2022-05-17 08:47:50|2229.88|2229.88|2229.72|2229.72|2229.88|2229.88|2229.72|2229.72|0
1652777280000|2022-05-17 08:48:00|2229.6|2229.6|2229.6|2229.6|2229.6|2229.6|2229.48|2229.48|0
1652777290000|2022-05-17 08:48:10|2229.45|2229.45|2229.45|2229.45|2229.45|2229.45|2229.45|2229.45|0
1652777320000|2022-05-17 08:48:40|2229.29|2229.29|2229.29|2229.29|2229.29|2229.29|2229.29|2229.29|0
1652777330000|2022-05-17 08:48:50|2229.45|2229.45|2229.16|2229.16|2229.45|2229.45|2229.16|2229.16|0
1652777350000|2022-05-17 08:49:10|2229.05|2229.05|2228.98|2228.98|2229.05|2229.05|2228.98|2228.98|0
1652777390000|2022-05-17 08:49:50|2229.21|2229.21|2229.21|2229.21|2229.21|2229.21|2229.21|2229.21|0
1652777400000|2022-05-17 08:50:00|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|0
1652777410000|2022-05-17 08:50:10|2228.66|2228.66|2228.7|2228.7|2228.7|2228.7|2228.66|2228.66|0
1652777420000|2022-05-17 08:50:20|2228.58|2228.58|2228.58|2228.58|2228.58|2228.58|2228.58|2228.58|0
1652777450000|2022-05-17 08:50:50|2228.74|2228.74|2228.82|2228.82|2228.82|2228.82|2228.74|2228.74|0
1652777460000|2022-05-17 08:51:00|2228.68|2228.68|2228.68|2228.68|2228.68|2228.68|2228.68|2228.68|0
1652777470000|2022-05-17 08:51:10|2228.52|2228.52|2228.52|2228.52|2228.52|2228.52|2228.52|2228.52|0
1652777480000|2022-05-17 08:51:20|2227.88|2227.88|2227.71|2227.71|2227.88|2227.88|2227.71|2227.71|0
1652777500000|2022-05-17 08:51:40|2227.07|2227.07|2227.07|2227.07|2227.07|2227.07|2227.07|2227.07|0
1652777540000|2022-05-17 08:52:20|2226.79|2226.79|2226.79|2226.79|2226.79|2226.79|2226.79|2226.79|0
1652777550000|2022-05-17 08:52:30|2226.63|2226.63|2226.12|2226.12|2226.63|2226.63|2226.12|2226.12|0
1652777560000|2022-05-17 08:52:40|2225.96|2225.96|2225.85|2225.85|2225.96|2225.96|2225.85|2225.85|0
1652777590000|2022-05-17 08:53:10|2225.69|2225.69|2225.81|2225.81|2225.81|2225.81|2225.69|2225.69|0
1652777610000|2022-05-17 08:53:30|2226.13|2226.13|2226.13|2226.13|2226.13|2226.13|2226.13|2226.13|0
1652777640000|2022-05-17 08:54:00|2226.29|2226.29|2226.36|2226.36|2226.36|2226.36|2226.29|2226.29|0
1652777660000|2022-05-17 08:54:20|2226.43|2226.43|2226.43|2226.43|2226.43|2226.43|2226.43|2226.43|0
1652777680000|2022-05-17 08:54:40|2226.3|2226.3|2226.46|2226.46|2226.46|2226.46|2226.3|2226.3|0
1652777690000|2022-05-17 08:54:50|2226.57|2226.57|2226.87|2226.87|2226.87|2226.87|2226.57|2226.57|0
1652777700000|2022-05-17 08:55:00|2227.18|2227.18|2226.84|2226.84|2227.22|2227.22|2226.84|2226.84|0
1652777710000|2022-05-17 08:55:10|2226.92|2226.92|2226.84|2226.84|2226.92|2226.92|2226.84|2226.84|0
1652777720000|2022-05-17 08:55:20|2226.9|2226.9|2227.08|2227.08|2227.08|2227.08|2226.9|2226.9|0
1652777740000|2022-05-17 08:55:40|2227.35|2227.35|2227.87|2227.87|2227.87|2227.87|2227.35|2227.35|0
1652777750000|2022-05-17 08:55:50|2228.03|2228.03|2228.14|2228.14|2228.14|2228.14|2228.03|2228.03|0
1652777770000|2022-05-17 08:56:10|2228.21|2228.21|2228.11|2228.11|2228.21|2228.21|2228.06|2228.06|0
1652777780000|2022-05-17 08:56:20|2227.99|2227.99|2227.99|2227.99|2227.99|2227.99|2227.99|2227.99|0
1652777800000|2022-05-17 08:56:40|2228.11|2228.11|2227.9|2227.9|2228.11|2228.11|2227.9|2227.9|0
1652777820000|2022-05-17 08:57:00|2227.73|2227.73|2227.81|2227.81|2227.81|2227.81|2227.64|2227.64|0
1652777850000|2022-05-17 08:57:30|2227.88|2227.88|2227.88|2227.88|2227.88|2227.88|2227.88|2227.88|0
1652777860000|2022-05-17 08:57:40|2227.77|2227.77|2227.77|2227.77|2227.77|2227.77|2227.77|2227.77|0
1652777870000|2022-05-17 08:57:50|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|0
1652777880000|2022-05-17 08:58:00|2227.89|2227.89|2227.95|2227.95|2227.95|2227.95|2227.89|2227.89|0
1652777910000|2022-05-17 08:58:30|2228.08|2228.08|2228.15|2228.15|2228.15|2228.15|2228.08|2228.08|0
1652777930000|2022-05-17 08:58:50|2228.37|2228.37|2228.37|2228.37|2228.37|2228.37|2228.37|2228.37|0
1652777940000|2022-05-17 08:59:00|2228.41|2228.41|2228.48|2228.48|2228.48|2228.48|2228.29|2228.29|0
1652777960000|2022-05-17 08:59:20|2228.4|2228.4|2228.4|2228.4|2228.4|2228.4|2228.4|2228.4|0
1652777970000|2022-05-17 08:59:30|2228.14|2228.14|2228.14|2228.14|2228.14|2228.14|2228.14|2228.14|0
1652777980000|2022-05-17 08:59:40|2228.08|2228.08|2228.04|2228.04|2228.16|2228.16|2227.68|2227.68|0
1652777990000|2022-05-17 08:59:50|2227.97|2227.97|2227.97|2227.97|2227.97|2227.97|2227.97|2227.97|0
1652778000000|2022-05-17 09:00:00|2228.13|2228.13|2227.81|2227.81|2228.13|2228.13|2227.81|2227.81|0
1652778010000|2022-05-17 09:00:10|2227.77|2227.77|2227.77|2227.77|2227.77|2227.77|2227.77|2227.77|0
1652778020000|2022-05-17 09:00:20|2227.71|2227.71|2227.63|2227.63|2227.71|2227.71|2227.63|2227.63|0
1652778030000|2022-05-17 09:00:30|2227.79|2227.79|2227.79|2227.79|2227.79|2227.79|2227.79|2227.79|0
1652778040000|2022-05-17 09:00:40|2227.64|2227.64|2227.64|2227.64|2227.64|2227.64|2227.64|2227.64|0
1652778050000|2022-05-17 09:00:50|2227.71|2227.71|2227.64|2227.64|2227.71|2227.71|2227.64|2227.64|0
1652778060000|2022-05-17 09:01:00|2227.45|2227.45|2227.38|2227.38|2227.45|2227.45|2227.38|2227.38|0
1652778070000|2022-05-17 09:01:10|2227.46|2227.46|2227.09|2227.09|2227.69|2227.69|2227.06|2227.06|0
1652778080000|2022-05-17 09:01:20|2227.02|2227.02|2227.02|2227.02|2227.02|2227.02|2227.02|2227.02|0
1652778110000|2022-05-17 09:01:50|2226.97|2226.97|2227.06|2227.06|2227.06|2227.06|2226.97|2226.97|0
1652778120000|2022-05-17 09:02:00|2227.09|2227.09|2227.09|2227.09|2227.09|2227.09|2227.09|2227.09|0
1652778130000|2022-05-17 09:02:10|2227.15|2227.15|2227.59|2227.59|2227.82|2227.82|2227.15|2227.15|0
1652778140000|2022-05-17 09:02:20|2227.64|2227.64|2227.64|2227.64|2227.64|2227.64|2227.64|2227.64|0
1652778150000|2022-05-17 09:02:30|2227.57|2227.57|2227.45|2227.45|2227.57|2227.57|2227.45|2227.45|0
1652778160000|2022-05-17 09:02:40|2227.33|2227.33|2227.33|2227.33|2227.33|2227.33|2227.33|2227.33|0
1652778170000|2022-05-17 09:02:50|2227.25|2227.25|2227.25|2227.25|2227.25|2227.25|2227.25|2227.25|0
1652778180000|2022-05-17 09:03:00|2227.31|2227.31|2227.82|2227.82|2227.82|2227.82|2227.31|2227.31|0
1652778190000|2022-05-17 09:03:10|2228.08|2228.08|2228.08|2228.08|2228.08|2228.08|2228.08|2228.08|0
1652778200000|2022-05-17 09:03:20|2228.11|2228.11|2228.14|2228.14|2228.14|2228.14|2228.08|2228.08|0
1652778230000|2022-05-17 09:03:50|2227.93|2227.93|2227.98|2227.98|2227.98|2227.98|2227.93|2227.93|0
1652778250000|2022-05-17 09:04:10|2228.02|2228.02|2228.07|2228.07|2228.18|2228.18|2228.02|2228.02|0
1652778300000|2022-05-17 09:05:00|2227.9|2227.9|2227.9|2227.9|2227.9|2227.9|2227.9|2227.9|0
1652778310000|2022-05-17 09:05:10|2227.74|2227.74|2227.65|2227.65|2227.74|2227.74|2227.46|2227.46|0
1652778320000|2022-05-17 09:05:20|2227.77|2227.77|2227.89|2227.89|2227.89|2227.89|2227.61|2227.61|0
1652778330000|2022-05-17 09:05:30|2228.21|2228.21|2228.27|2228.27|2228.27|2228.27|2228.21|2228.21|0
1652778340000|2022-05-17 09:05:40|2228.97|2228.97|2229.2|2229.2|2229.2|2229.2|2228.97|2228.97|0
1652778350000|2022-05-17 09:05:50|2229.46|2229.46|2229.89|2229.89|2229.89|2229.89|2229.46|2229.46|0
1652778360000|2022-05-17 09:06:00|2229.82|2229.82|2229.82|2229.82|2229.82|2229.82|2229.82|2229.82|0
1652778370000|2022-05-17 09:06:10|2229.66|2229.66|2229.66|2229.66|2229.66|2229.66|2229.66|2229.66|0
1652778380000|2022-05-17 09:06:20|2229.54|2229.54|2229.42|2229.42|2229.54|2229.54|2229.42|2229.42|0
1652778390000|2022-05-17 09:06:30|2229.57|2229.57|2229.57|2229.57|2229.57|2229.57|2229.57|2229.57|0
1652778460000|2022-05-17 09:07:40|2229.18|2229.18|2229.18|2229.18|2229.18|2229.18|2229.18|2229.18|0
1652778470000|2022-05-17 09:07:50|2229.1|2229.1|2229.18|2229.18|2229.18|2229.18|2229.1|2229.1|0
1652778490000|2022-05-17 09:08:10|2229.3|2229.3|2229.3|2229.3|2229.3|2229.3|2229.3|2229.3|0
1652778520000|2022-05-17 09:08:40|2229.44|2229.44|2229.6|2229.6|2229.72|2229.72|2229.37|2229.37|0
1652778530000|2022-05-17 09:08:50|2229.78|2229.78|2229.81|2229.81|2229.81|2229.81|2229.78|2229.78|0
1652778550000|2022-05-17 09:09:10|2229.85|2229.85|2229.96|2229.96|2229.96|2229.96|2229.85|2229.85|0
1652778560000|2022-05-17 09:09:20|2230.07|2230.07|2230.87|2230.87|2230.87|2230.87|2230.07|2230.07|0
1652778570000|2022-05-17 09:09:30|2230.77|2230.77|2230.69|2230.69|2230.77|2230.77|2230.69|2230.69|0
1652778580000|2022-05-17 09:09:40|2230.52|2230.52|2230.71|2230.71|2230.71|2230.71|2230.52|2230.52|0
1652778590000|2022-05-17 09:09:50|2230.63|2230.63|2230.63|2230.63|2230.63|2230.63|2230.63|2230.63|0
1652778600000|2022-05-17 09:10:00|2230.15|2230.15|2230.15|2230.15|2230.15|2230.15|2230.15|2230.15|0
1652778610000|2022-05-17 09:10:10|2229.99|2229.99|2230.03|2230.03|2230.03|2230.03|2229.99|2229.99|0
1652778620000|2022-05-17 09:10:20|2229.95|2229.95|2230.09|2230.09|2230.09|2230.09|2229.95|2229.95|0
1652778640000|2022-05-17 09:10:40|2230.16|2230.16|2230.16|2230.16|2230.16|2230.16|2230.16|2230.16|0
1652778650000|2022-05-17 09:10:50|2230.13|2230.13|2230.13|2230.13|2230.13|2230.13|2230.13|2230.13|0
1652778660000|2022-05-17 09:11:00|2230.09|2230.09|2230.09|2230.09|2230.09|2230.09|2230.09|2230.09|0
1652778670000|2022-05-17 09:11:10|2230.06|2230.06|2230.06|2230.06|2230.06|2230.06|2230.06|2230.06|0
1652778700000|2022-05-17 09:11:40|2229.74|2229.74|2229.68|2229.68|2229.74|2229.74|2229.68|2229.68|0
1652778710000|2022-05-17 09:11:50|2229.6|2229.6|2229.6|2229.6|2229.6|2229.6|2229.6|2229.6|0
1652778720000|2022-05-17 09:12:00|2229.53|2229.53|2229.53|2229.53|2229.53|2229.53|2229.53|2229.53|0
1652778730000|2022-05-17 09:12:10|2229.69|2229.69|2229.69|2229.69|2229.69|2229.69|2229.69|2229.69|0
1652778750000|2022-05-17 09:12:30|2229.76|2229.76|2229.76|2229.76|2229.76|2229.76|2229.76|2229.76|0
1652778770000|2022-05-17 09:12:50|2229.73|2229.73|2229.5|2229.5|2229.73|2229.73|2229.5|2229.5|0
1652778790000|2022-05-17 09:13:10|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|0
1652778810000|2022-05-17 09:13:30|2229.54|2229.54|2229.54|2229.54|2229.54|2229.54|2229.54|2229.54|0
1652778820000|2022-05-17 09:13:40|2229.48|2229.48|2229.42|2229.42|2229.48|2229.48|2229.42|2229.42|0
1652778830000|2022-05-17 09:13:50|2229.35|2229.35|2229.13|2229.13|2229.35|2229.35|2229.13|2229.13|0
1652778840000|2022-05-17 09:14:00|2228.5|2228.5|2228.82|2228.82|2228.82|2228.82|2228.5|2228.5|0
1652778850000|2022-05-17 09:14:10|2228.93|2228.93|2229.05|2229.05|2229.05|2229.05|2228.93|2228.93|0
1652778860000|2022-05-17 09:14:20|2228.87|2228.87|2228.87|2228.87|2228.87|2228.87|2228.87|2228.87|0
1652778870000|2022-05-17 09:14:30|2228.75|2228.75|2228.06|2228.06|2228.75|2228.75|2227.98|2227.98|0
1652778880000|2022-05-17 09:14:40|2227.92|2227.92|2227.92|2227.92|2227.92|2227.92|2227.92|2227.92|0
1652778890000|2022-05-17 09:14:50|2227.86|2227.86|2227.82|2227.82|2227.94|2227.94|2227.82|2227.82|0
1652778900000|2022-05-17 09:15:00|2227.76|2227.76|2227.65|2227.65|2227.76|2227.76|2227.65|2227.65|0
1652778910000|2022-05-17 09:15:10|2227.52|2227.52|2227.59|2227.59|2227.59|2227.59|2227.52|2227.52|0
1652778920000|2022-05-17 09:15:20|2227.74|2227.74|2227.9|2227.9|2227.9|2227.9|2227.74|2227.74|0
1652778940000|2022-05-17 09:15:40|2227.83|2227.83|2227.7|2227.7|2227.83|2227.83|2227.7|2227.7|0
1652778950000|2022-05-17 09:15:50|2227.63|2227.63|2227.63|2227.63|2227.63|2227.63|2227.63|2227.63|0
1652778960000|2022-05-17 09:16:00|2227.7|2227.7|2227.7|2227.7|2227.7|2227.7|2227.7|2227.7|0
1652778990000|2022-05-17 09:16:30|2227.93|2227.93|2227.93|2227.93|2227.93|2227.93|2227.93|2227.93|0
1652779010000|2022-05-17 09:16:50|2227.89|2227.89|2227.89|2227.89|2227.89|2227.89|2227.89|2227.89|0
1652779020000|2022-05-17 09:17:00|2227.95|2227.95|2227.45|2227.45|2227.95|2227.95|2227.45|2227.45|0
1652779040000|2022-05-17 09:17:20|2227.38|2227.38|2227.38|2227.38|2227.38|2227.38|2227.38|2227.38|0
1652779070000|2022-05-17 09:17:50|2227.3|2227.3|2227.18|2227.18|2227.3|2227.3|2227.18|2227.18|0
1652779080000|2022-05-17 09:18:00|2226.95|2226.95|2226.91|2226.91|2226.95|2226.95|2226.91|2226.91|0
1652779090000|2022-05-17 09:18:10|2226.86|2226.86|2226|2226|2226.86|2226.86|2226|2226|0
1652779100000|2022-05-17 09:18:20|2225.84|2225.84|2225.78|2225.78|2225.84|2225.84|2225.78|2225.78|0
1652779120000|2022-05-17 09:18:40|2225.71|2225.71|2225.65|2225.65|2225.71|2225.71|2225.65|2225.65|0
1652779130000|2022-05-17 09:18:50|2225.41|2225.41|2225.41|2225.41|2225.41|2225.41|2225.41|2225.41|0
1652779150000|2022-05-17 09:19:10|2225.28|2225.28|2225.28|2225.28|2225.28|2225.28|2225.28|2225.28|0
1652779160000|2022-05-17 09:19:20|2225.46|2225.46|2225.53|2225.53|2225.75|2225.75|2225.46|2225.46|0
1652779170000|2022-05-17 09:19:30|2226.06|2226.06|2226.44|2226.44|2226.44|2226.44|2226.06|2226.06|0
1652779180000|2022-05-17 09:19:40|2226.32|2226.32|2226.4|2226.4|2226.4|2226.4|2226.1|2226.1|0
1652779200000|2022-05-17 09:20:00|2226.24|2226.24|2225.59|2225.59|2226.24|2226.24|2225.59|2225.59|0
1652779210000|2022-05-17 09:20:10|2225.48|2225.48|2225.55|2225.55|2225.55|2225.55|2225.48|2225.48|0
1652779220000|2022-05-17 09:20:20|2225.62|2225.62|2225.62|2225.62|2225.62|2225.62|2225.62|2225.62|0
1652779240000|2022-05-17 09:20:40|2225.59|2225.59|2225.3|2225.3|2225.71|2225.71|2225.3|2225.3|0
1652779260000|2022-05-17 09:21:00|2225.13|2225.13|2225.01|2225.01|2225.13|2225.13|2225.01|2225.01|0
1652779270000|2022-05-17 09:21:10|2224.9|2224.9|2224.97|2224.97|2224.97|2224.97|2224.9|2224.9|0
1652779280000|2022-05-17 09:21:20|2225.03|2225.03|2225.16|2225.16|2225.16|2225.16|2225.03|2225.03|0
1652779290000|2022-05-17 09:21:30|2225.29|2225.29|2225.59|2225.59|2225.59|2225.59|2225.29|2225.29|0
1652779300000|2022-05-17 09:21:40|2225.71|2225.71|2225.74|2225.74|2225.86|2225.86|2225.54|2225.54|0
1652779310000|2022-05-17 09:21:50|2225.8|2225.8|2225.73|2225.73|2225.8|2225.8|2225.73|2225.73|0
1652779330000|2022-05-17 09:22:10|2225.57|2225.57|2225.57|2225.57|2225.57|2225.57|2225.57|2225.57|0
1652779350000|2022-05-17 09:22:30|2225.36|2225.36|2225.67|2225.67|2225.67|2225.67|2225.36|2225.36|0
1652779360000|2022-05-17 09:22:40|2225.78|2225.78|2226.04|2226.04|2226.04|2226.04|2225.72|2225.72|0
1652779370000|2022-05-17 09:22:50|2225.83|2225.83|2225.87|2225.87|2225.87|2225.87|2225.76|2225.76|0
1652779380000|2022-05-17 09:23:00|2225.66|2225.66|2225.47|2225.47|2225.66|2225.66|2225.47|2225.47|0
1652779390000|2022-05-17 09:23:10|2225.61|2225.61|2224.89|2224.89|2225.61|2225.61|2224.89|2224.89|0
1652779410000|2022-05-17 09:23:30|2224.97|2224.97|2224.97|2224.97|2224.97|2224.97|2224.97|2224.97|0
1652779420000|2022-05-17 09:23:40|2224.82|2224.82|2224.82|2224.82|2224.82|2224.82|2224.82|2224.82|0
1652779430000|2022-05-17 09:23:50|2224.54|2224.54|2224.47|2224.47|2224.54|2224.54|2224.47|2224.47|0
1652779450000|2022-05-17 09:24:10|2224.41|2224.41|2224.41|2224.41|2224.41|2224.41|2224.41|2224.41|0
1652779460000|2022-05-17 09:24:20|2224.37|2224.37|2224.41|2224.41|2224.41|2224.41|2224.37|2224.37|0
1652779470000|2022-05-17 09:24:30|2224.34|2224.34|2224.5|2224.5|2224.5|2224.5|2224.34|2224.34|0
1652779480000|2022-05-17 09:24:40|2224.42|2224.42|2224.42|2224.42|2224.42|2224.42|2224.42|2224.42|0
1652779490000|2022-05-17 09:24:50|2224.28|2224.28|2224.28|2224.28|2224.28|2224.28|2224.28|2224.28|0
1652779500000|2022-05-17 09:25:00|2224.21|2224.21|2224.28|2224.28|2224.28|2224.28|2224.21|2224.21|0
1652779510000|2022-05-17 09:25:10|2224.42|2224.42|2224.25|2224.25|2224.42|2224.42|2224.21|2224.21|0
1652779520000|2022-05-17 09:25:20|2224.09|2224.09|2224.09|2224.09|2224.09|2224.09|2224.09|2224.09|0
1652779530000|2022-05-17 09:25:30|2224.32|2224.32|2224.29|2224.29|2224.32|2224.32|2224.29|2224.29|0
1652779540000|2022-05-17 09:25:40|2224.17|2224.17|2223.96|2223.96|2224.17|2224.17|2223.88|2223.88|0
1652779550000|2022-05-17 09:25:50|2223.83|2223.83|2223.89|2223.89|2223.89|2223.89|2223.71|2223.71|0
1652779570000|2022-05-17 09:26:10|2223.78|2223.78|2223.78|2223.78|2223.78|2223.78|2223.78|2223.78|0
1652779580000|2022-05-17 09:26:20|2223.71|2223.71|2223.71|2223.71|2223.71|2223.71|2223.71|2223.71|0
1652779590000|2022-05-17 09:26:30|2223.65|2223.65|2223.53|2223.53|2223.71|2223.71|2223.46|2223.46|0
1652779600000|2022-05-17 09:26:40|2223.37|2223.37|2223.29|2223.29|2223.37|2223.37|2223.21|2223.21|0
1652779610000|2022-05-17 09:26:50|2223.21|2223.21|2223.21|2223.21|2223.21|2223.21|2223.21|2223.21|0
1652779620000|2022-05-17 09:27:00|2223.07|2223.07|2222.96|2222.96|2223.07|2223.07|2222.96|2222.96|0
1652779650000|2022-05-17 09:27:30|2222.88|2222.88|2222.88|2222.88|2222.88|2222.88|2222.88|2222.88|0
1652779660000|2022-05-17 09:27:40|2222.92|2222.92|2223.06|2223.06|2223.06|2223.06|2222.92|2222.92|0
1652779670000|2022-05-17 09:27:50|2223.14|2223.14|2223.25|2223.25|2223.25|2223.25|2223.14|2223.14|0
1652779680000|2022-05-17 09:28:00|2223.18|2223.18|2223.24|2223.24|2223.24|2223.24|2223.18|2223.18|0
1652779690000|2022-05-17 09:28:10|2223.18|2223.18|2223.18|2223.18|2223.18|2223.18|2223.18|2223.18|0
1652779710000|2022-05-17 09:28:30|2223.1|2223.1|2223.1|2223.1|2223.1|2223.1|2223.1|2223.1|0
1652779720000|2022-05-17 09:28:40|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|0
1652779730000|2022-05-17 09:28:50|2223.16|2223.16|2223.23|2223.23|2223.23|2223.23|2223.16|2223.16|0
1652779740000|2022-05-17 09:29:00|2223.3|2223.3|2223.23|2223.23|2223.3|2223.3|2223.23|2223.23|0
1652779760000|2022-05-17 09:29:20|2223.16|2223.16|2223.16|2223.16|2223.16|2223.16|2223.16|2223.16|0
1652779770000|2022-05-17 09:29:30|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|0
1652779780000|2022-05-17 09:29:40|2223.44|2223.44|2223.44|2223.44|2223.44|2223.44|2223.44|2223.44|0
1652779790000|2022-05-17 09:29:50|2223.37|2223.37|2223.37|2223.37|2223.37|2223.37|2223.37|2223.37|0
1652779800000|2022-05-17 09:30:00|2223.16|2223.16|2222.84|2222.84|2223.16|2223.16|2222.72|2222.72|0
1652779810000|2022-05-17 09:30:10|2222.98|2222.98|2223.05|2223.05|2223.05|2223.05|2222.98|2222.98|0
1652779820000|2022-05-17 09:30:20|2223.12|2223.12|2223.12|2223.12|2223.12|2223.12|2223.12|2223.12|0
1652779830000|2022-05-17 09:30:30|2223.2|2223.2|2223.08|2223.08|2223.2|2223.2|2223.08|2223.08|0
1652779840000|2022-05-17 09:30:40|2222.95|2222.95|2222.95|2222.95|2222.95|2222.95|2222.95|2222.95|0
1652779850000|2022-05-17 09:30:50|2222.79|2222.79|2222.79|2222.79|2222.79|2222.79|2222.79|2222.79|0
1652779860000|2022-05-17 09:31:00|2222.65|2222.65|2222.65|2222.65|2222.65|2222.65|2222.65|2222.65|0
1652779890000|2022-05-17 09:31:30|2222.58|2222.58|2222.58|2222.58|2222.58|2222.58|2222.58|2222.58|0
1652779900000|2022-05-17 09:31:40|2222.51|2222.51|2222.34|2222.34|2222.51|2222.51|2222.34|2222.34|0
1652779910000|2022-05-17 09:31:50|2222.28|2222.28|2222.32|2222.32|2222.32|2222.32|2222.24|2222.24|0
1652779920000|2022-05-17 09:32:00|2222.39|2222.39|2222.65|2222.65|2222.65|2222.65|2222.39|2222.39|0
1652779930000|2022-05-17 09:32:10|2222.76|2222.76|2222.76|2222.76|2222.76|2222.76|2222.76|2222.76|0
1652779940000|2022-05-17 09:32:20|2222.7|2222.7|2223.13|2223.13|2223.13|2223.13|2222.7|2222.7|0
1652779950000|2022-05-17 09:32:30|2223.07|2223.07|2223.07|2223.07|2223.07|2223.07|2223.07|2223.07|0
1652779960000|2022-05-17 09:32:40|2223.01|2223.01|2223.01|2223.01|2223.01|2223.01|2223.01|2223.01|0
1652779970000|2022-05-17 09:32:50|2223.13|2223.13|2223.13|2223.13|2223.13|2223.13|2223.13|2223.13|0
1652779980000|2022-05-17 09:33:00|2223.24|2223.24|2223.24|2223.24|2223.24|2223.24|2223.24|2223.24|0
1652780000000|2022-05-17 09:33:20|2223.91|2223.91|2224.31|2224.31|2224.37|2224.37|2223.91|2223.91|0
1652780020000|2022-05-17 09:33:40|2224.15|2224.15|2223.94|2223.94|2224.15|2224.15|2223.94|2223.94|0
1652780040000|2022-05-17 09:34:00|2223.87|2223.87|2223.44|2223.44|2223.87|2223.87|2223.44|2223.44|0
1652780050000|2022-05-17 09:34:10|2223.51|2223.51|2223.58|2223.58|2223.58|2223.58|2223.51|2223.51|0
1652780070000|2022-05-17 09:34:30|2223.61|2223.61|2223.48|2223.48|2223.61|2223.61|2223.48|2223.48|0
1652780080000|2022-05-17 09:34:40|2223.67|2223.67|2223.53|2223.53|2223.67|2223.67|2223.53|2223.53|0
1652780090000|2022-05-17 09:34:50|2223.46|2223.46|2223.31|2223.31|2223.46|2223.46|2223.31|2223.31|0
1652780100000|2022-05-17 09:35:00|2223.15|2223.15|2223.08|2223.08|2223.15|2223.15|2223.08|2223.08|0
1652780110000|2022-05-17 09:35:10|2223|2223|2223.03|2223.03|2223.03|2223.03|2222.75|2222.75|0
1652780150000|2022-05-17 09:35:50|2223.19|2223.19|2223.19|2223.19|2223.19|2223.19|2223.19|2223.19|0
1652780160000|2022-05-17 09:36:00|2223.33|2223.33|2223.33|2223.33|2223.33|2223.33|2223.33|2223.33|0
1652780180000|2022-05-17 09:36:20|2223.49|2223.49|2223.49|2223.49|2223.49|2223.49|2223.45|2223.45|0
1652780190000|2022-05-17 09:36:30|2223.42|2223.42|2223.19|2223.19|2223.42|2223.42|2223.19|2223.19|0
1652780200000|2022-05-17 09:36:40|2223.05|2223.05|2223.05|2223.05|2223.05|2223.05|2223.05|2223.05|0
1652780220000|2022-05-17 09:37:00|2223.21|2223.21|2223.21|2223.21|2223.21|2223.21|2223.21|2223.21|0
1652780240000|2022-05-17 09:37:20|2223.28|2223.28|2223.28|2223.28|2223.28|2223.28|2223.28|2223.28|0
1652780250000|2022-05-17 09:37:30|2223.35|2223.35|2223.57|2223.57|2223.57|2223.57|2223.35|2223.35|0
1652780260000|2022-05-17 09:37:40|2223.64|2223.64|2223.64|2223.64|2223.64|2223.64|2223.64|2223.64|0
1652780280000|2022-05-17 09:38:00|2223.7|2223.7|2223.7|2223.7|2223.7|2223.7|2223.7|2223.7|0
1652780290000|2022-05-17 09:38:10|2223.83|2223.83|2223.83|2223.83|2223.83|2223.83|2223.83|2223.83|0
1652780300000|2022-05-17 09:38:20|2223.76|2223.76|2223.76|2223.76|2223.76|2223.76|2223.76|2223.76|0
1652780310000|2022-05-17 09:38:30|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|0
1652780320000|2022-05-17 09:38:40|2223.79|2223.79|2223.79|2223.79|2223.79|2223.79|2223.79|2223.79|0
1652780330000|2022-05-17 09:38:50|2223.9|2223.9|2223.82|2223.82|2223.95|2223.95|2223.82|2223.82|0
1652780340000|2022-05-17 09:39:00|2223.77|2223.77|2223.9|2223.9|2223.9|2223.9|2223.77|2223.77|0
1652780380000|2022-05-17 09:39:40|2223.83|2223.83|2223.83|2223.83|2223.83|2223.83|2223.83|2223.83|0
1652780390000|2022-05-17 09:39:50|2223.75|2223.75|2223.56|2223.56|2223.75|2223.75|2223.56|2223.56|0
1652780400000|2022-05-17 09:40:00|2223.49|2223.49|2223.35|2223.35|2223.49|2223.49|2223.29|2223.29|0
1652780410000|2022-05-17 09:40:10|2223.27|2223.27|2223.27|2223.27|2223.27|2223.27|2223.27|2223.27|0
1652780440000|2022-05-17 09:40:40|2223.22|2223.22|2223.22|2223.22|2223.22|2223.22|2223.22|2223.22|0
1652780470000|2022-05-17 09:41:10|2223.43|2223.43|2223.27|2223.27|2223.43|2223.43|2223.27|2223.27|0
1652780480000|2022-05-17 09:41:20|2223.13|2223.13|2223.13|2223.13|2223.13|2223.13|2223.13|2223.13|0
1652780490000|2022-05-17 09:41:30|2223.19|2223.19|2223.44|2223.44|2223.44|2223.44|2223.19|2223.19|0
1652780500000|2022-05-17 09:41:40|2223.56|2223.56|2223.62|2223.62|2223.62|2223.62|2223.48|2223.48|0
1652780520000|2022-05-17 09:42:00|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|0
1652780530000|2022-05-17 09:42:10|2223.87|2223.87|2223.87|2223.87|2223.87|2223.87|2223.87|2223.87|0
1652780550000|2022-05-17 09:42:30|2224|2224|2224|2224|2224|2224|2224|2224|0
1652780570000|2022-05-17 09:42:50|2224.16|2224.16|2224.16|2224.16|2224.16|2224.16|2224.16|2224.16|0
1652780580000|2022-05-17 09:43:00|2224.19|2224.19|2224.32|2224.32|2224.32|2224.32|2224.19|2224.19|0
1652780590000|2022-05-17 09:43:10|2224.16|2224.16|2224.16|2224.16|2224.16|2224.16|2224.16|2224.16|0
1652780610000|2022-05-17 09:43:30|2224.23|2224.23|2224.23|2224.23|2224.23|2224.23|2224.23|2224.23|0
1652780620000|2022-05-17 09:43:40|2224.34|2224.34|2224.34|2224.34|2224.38|2224.38|2224.34|2224.34|0
1652780630000|2022-05-17 09:43:50|2224.3|2224.3|2224.3|2224.3|2224.3|2224.3|2224.3|2224.3|0
1652780640000|2022-05-17 09:44:00|2224.27|2224.27|2224.27|2224.27|2224.27|2224.27|2224.27|2224.27|0
1652780650000|2022-05-17 09:44:10|2224.43|2224.43|2224.82|2224.82|2224.82|2224.82|2224.43|2224.43|0
1652780660000|2022-05-17 09:44:20|2225.14|2225.14|2225.3|2225.3|2225.3|2225.3|2225.14|2225.14|0
1652780670000|2022-05-17 09:44:30|2225.23|2225.23|2225.23|2225.23|2225.23|2225.23|2225.23|2225.23|0
1652780690000|2022-05-17 09:44:50|2225.19|2225.19|2225.41|2225.41|2225.41|2225.41|2225.19|2225.19|0
1652780700000|2022-05-17 09:45:00|2225.09|2225.09|2225.09|2225.09|2225.09|2225.09|2225.09|2225.09|0
1652780730000|2022-05-17 09:45:30|2225.03|2225.03|2225.03|2225.03|2225.03|2225.03|2225.03|2225.03|0
1652780750000|2022-05-17 09:45:50|2225.15|2225.15|2225.31|2225.31|2225.31|2225.31|2225.15|2225.15|0
1652780760000|2022-05-17 09:46:00|2225.47|2225.47|2225.47|2225.47|2225.47|2225.47|2225.47|2225.47|0
1652780800000|2022-05-17 09:46:40|2225.55|2225.55|2225.82|2225.82|2225.82|2225.82|2225.5|2225.5|0
1652780810000|2022-05-17 09:46:50|2225.96|2225.96|2225.81|2225.81|2225.96|2225.96|2225.74|2225.74|0
1652780820000|2022-05-17 09:47:00|2225.65|2225.65|2225.65|2225.65|2225.65|2225.65|2225.65|2225.65|0
1652780830000|2022-05-17 09:47:10|2225.52|2225.52|2225.77|2225.77|2225.77|2225.77|2225.52|2225.52|0
1652780840000|2022-05-17 09:47:20|2226|2226|2226|2226|2226|2226|2226|2226|0
1652780850000|2022-05-17 09:47:30|2225.96|2225.96|2225.8|2225.8|2225.96|2225.96|2225.8|2225.8|0
1652780860000|2022-05-17 09:47:40|2225.93|2225.93|2225.93|2225.93|2225.93|2225.93|2225.93|2225.93|0
1652780870000|2022-05-17 09:47:50|2226.01|2226.01|2225.93|2225.93|2226.09|2226.09|2225.93|2225.93|0
1652780880000|2022-05-17 09:48:00|2225.85|2225.85|2226.03|2226.03|2226.1|2226.1|2225.85|2225.85|0
1652780890000|2022-05-17 09:48:10|2226.16|2226.16|2226.16|2226.16|2226.16|2226.16|2226.16|2226.16|0
1652780910000|2022-05-17 09:48:30|2226|2226|2225.47|2225.47|2226|2226|2225.41|2225.41|0
1652780920000|2022-05-17 09:48:40|2225.63|2225.63|2225.74|2225.74|2225.74|2225.74|2225.63|2225.63|0
1652780930000|2022-05-17 09:48:50|2225.9|2225.9|2225.51|2225.51|2225.9|2225.9|2225.51|2225.51|0
1652780950000|2022-05-17 09:49:10|2225.59|2225.59|2225.59|2225.59|2225.59|2225.59|2225.59|2225.59|0
1652780960000|2022-05-17 09:49:20|2225.65|2225.65|2225.77|2225.77|2225.77|2225.77|2225.65|2225.65|0
1652780970000|2022-05-17 09:49:30|2225.69|2225.69|2225.93|2225.93|2225.93|2225.93|2225.69|2225.69|0
1652780980000|2022-05-17 09:49:40|2226|2226|2226|2226|2226|2226|2226|2226|0
1652781020000|2022-05-17 09:50:20|2225.94|2225.94|2225.94|2225.94|2225.94|2225.94|2225.94|2225.94|0
1652781030000|2022-05-17 09:50:30|2225.7|2225.7|2225.7|2225.7|2225.7|2225.7|2225.7|2225.7|0
1652781040000|2022-05-17 09:50:40|2225.52|2225.52|2225.52|2225.52|2225.52|2225.52|2225.52|2225.52|0
1652781060000|2022-05-17 09:51:00|2225.44|2225.44|2225.56|2225.56|2225.62|2225.62|2225.31|2225.31|0
1652781070000|2022-05-17 09:51:10|2225.52|2225.52|2225.42|2225.42|2225.52|2225.52|2225.39|2225.39|0
1652781080000|2022-05-17 09:51:20|2225.55|2225.55|2225.55|2225.55|2225.55|2225.55|2225.55|2225.55|0
1652781090000|2022-05-17 09:51:30|2225.26|2225.26|2225.26|2225.26|2225.26|2225.26|2225.26|2225.26|0
1652781100000|2022-05-17 09:51:40|2225.19|2225.19|2225.19|2225.19|2225.19|2225.19|2225.19|2225.19|0
1652781110000|2022-05-17 09:51:50|2225.43|2225.43|2225.59|2225.59|2225.59|2225.59|2225.43|2225.43|0
1652781120000|2022-05-17 09:52:00|2225.63|2225.63|2225.68|2225.68|2225.68|2225.68|2225.63|2225.63|0
1652781130000|2022-05-17 09:52:10|2225.78|2225.78|2225.81|2225.81|2225.81|2225.81|2225.78|2225.78|0
1652781180000|2022-05-17 09:53:00|2225.76|2225.76|2225.66|2225.66|2225.76|2225.76|2225.66|2225.66|0
1652781190000|2022-05-17 09:53:10|2225.8|2225.8|2226.35|2226.35|2226.44|2226.44|2225.8|2225.8|0
1652781200000|2022-05-17 09:53:20|2226.48|2226.48|2226.48|2226.48|2226.48|2226.48|2226.48|2226.48|0
1652781210000|2022-05-17 09:53:30|2226.32|2226.32|2226.32|2226.32|2226.32|2226.32|2226.32|2226.32|0
1652781220000|2022-05-17 09:53:40|2226.38|2226.38|2226.38|2226.38|2226.38|2226.38|2226.38|2226.38|0
1652781230000|2022-05-17 09:53:50|2226.22|2226.22|2226.22|2226.22|2226.22|2226.22|2226.22|2226.22|0
1652781240000|2022-05-17 09:54:00|2226.38|2226.38|2226.72|2226.72|2226.89|2226.89|2226.38|2226.38|0
1652781250000|2022-05-17 09:54:10|2226.96|2226.96|2227.1|2227.1|2227.1|2227.1|2226.96|2226.96|0
1652781270000|2022-05-17 09:54:30|2227.17|2227.17|2227.17|2227.17|2227.17|2227.17|2227.17|2227.17|0
1652781280000|2022-05-17 09:54:40|2227.01|2227.01|2227.15|2227.15|2227.15|2227.15|2227.01|2227.01|0
1652781290000|2022-05-17 09:54:50|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|0
1652781300000|2022-05-17 09:55:00|2226.97|2226.97|2227.2|2227.2|2227.2|2227.2|2226.85|2226.85|0
1652781310000|2022-05-17 09:55:10|2227.17|2227.17|2226.71|2226.71|2227.31|2227.31|2226.71|2226.71|0
1652781320000|2022-05-17 09:55:20|2226.77|2226.77|2226.65|2226.65|2226.77|2226.77|2226.65|2226.65|0
1652781340000|2022-05-17 09:55:40|2226.77|2226.77|2226.77|2226.77|2226.77|2226.77|2226.77|2226.77|0
1652781350000|2022-05-17 09:55:50|2226.9|2226.9|2226.74|2226.74|2226.9|2226.9|2226.74|2226.74|0
1652781360000|2022-05-17 09:56:00|2226.61|2226.61|2226.67|2226.67|2226.67|2226.67|2226.61|2226.61|0
1652781380000|2022-05-17 09:56:20|2226.81|2226.81|2226.87|2226.87|2226.87|2226.87|2226.81|2226.81|0
1652781400000|2022-05-17 09:56:40|2226.8|2226.8|2226.68|2226.68|2226.8|2226.8|2226.68|2226.68|0
1652781420000|2022-05-17 09:57:00|2226.74|2226.74|2226.95|2226.95|2226.95|2226.95|2226.74|2226.74|0
1652781430000|2022-05-17 09:57:10|2226.98|2226.98|2227.22|2227.22|2227.22|2227.22|2226.98|2226.98|0
1652781440000|2022-05-17 09:57:20|2227.19|2227.19|2227.48|2227.48|2227.48|2227.48|2227.19|2227.19|0
1652781450000|2022-05-17 09:57:30|2227.35|2227.35|2227.35|2227.35|2227.35|2227.35|2227.35|2227.35|0
1652781460000|2022-05-17 09:57:40|2227.47|2227.47|2227.97|2227.97|2227.97|2227.97|2227.47|2227.47|0
1652781470000|2022-05-17 09:57:50|2228.09|2228.09|2228.21|2228.21|2228.21|2228.21|2228.09|2228.09|0
1652781500000|2022-05-17 09:58:20|2228.34|2228.34|2228.34|2228.34|2228.4|2228.4|2228.34|2228.34|0
1652781510000|2022-05-17 09:58:30|2228.15|2228.15|2228.21|2228.21|2228.21|2228.21|2228.15|2228.15|0
1652781520000|2022-05-17 09:58:40|2228.27|2228.27|2228.33|2228.33|2228.33|2228.33|2228.27|2228.27|0
1652781530000|2022-05-17 09:58:50|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|0
1652781540000|2022-05-17 09:59:00|2228.33|2228.33|2228.33|2228.33|2228.33|2228.33|2228.33|2228.33|0
1652781550000|2022-05-17 09:59:10|2228.49|2228.49|2228.41|2228.41|2228.49|2228.49|2228.41|2228.41|0
1652781570000|2022-05-17 09:59:30|2228.47|2228.47|2228.39|2228.39|2228.47|2228.47|2228.39|2228.39|0
1652781580000|2022-05-17 09:59:40|2228.46|2228.46|2227.86|2227.86|2228.46|2228.46|2227.86|2227.86|0
1652781590000|2022-05-17 09:59:50|2227.92|2227.92|2227.9|2227.9|2227.92|2227.92|2227.84|2227.84|0
1652781600000|2022-05-17 10:00:00|2227.85|2227.85|2227.39|2227.39|2227.99|2227.99|2227.39|2227.39|0
1652781610000|2022-05-17 10:00:10|2227.23|2227.23|2227.3|2227.3|2227.3|2227.3|2227.23|2227.23|0
1652781620000|2022-05-17 10:00:20|2227.25|2227.25|2227.25|2227.25|2227.25|2227.25|2227.25|2227.25|0
1652781640000|2022-05-17 10:00:40|2227.13|2227.13|2227.13|2227.13|2227.13|2227.13|2227.13|2227.13|0
1652781650000|2022-05-17 10:00:50|2227.25|2227.25|2227.79|2227.79|2227.79|2227.79|2227.13|2227.13|0
1652781660000|2022-05-17 10:01:00|2227.67|2227.67|2227.78|2227.78|2227.84|2227.84|2227.67|2227.67|0
1652781670000|2022-05-17 10:01:10|2227.94|2227.94|2227.81|2227.81|2227.97|2227.97|2227.81|2227.81|0
1652781680000|2022-05-17 10:01:20|2227.87|2227.87|2228.01|2228.01|2228.01|2228.01|2227.87|2227.87|0
1652781690000|2022-05-17 10:01:30|2228.14|2228.14|2228.27|2228.27|2228.27|2228.27|2228.14|2228.14|0
1652781700000|2022-05-17 10:01:40|2228.4|2228.4|2228.2|2228.2|2228.4|2228.4|2228.2|2228.2|0
1652781730000|2022-05-17 10:02:10|2228.01|2228.01|2228.01|2228.01|2228.01|2228.01|2228.01|2228.01|0
1652781740000|2022-05-17 10:02:20|2228.4|2228.4|2228.55|2228.55|2228.81|2228.81|2228.4|2228.4|0
1652781750000|2022-05-17 10:02:30|2228.68|2228.68|2228.81|2228.81|2228.81|2228.81|2228.68|2228.68|0
1652781760000|2022-05-17 10:02:40|2229.2|2229.2|2229.07|2229.07|2229.33|2229.33|2229.07|2229.07|0
1652781770000|2022-05-17 10:02:50|2228.96|2228.96|2229.04|2229.04|2229.19|2229.19|2228.87|2228.87|0
1652781780000|2022-05-17 10:03:00|2229.17|2229.17|2229.17|2229.17|2229.17|2229.17|2229.17|2229.17|0
1652781790000|2022-05-17 10:03:10|2229.29|2229.29|2229.29|2229.29|2229.42|2229.42|2229.29|2229.29|0
1652781800000|2022-05-17 10:03:20|2229.42|2229.42|2229.52|2229.52|2229.58|2229.58|2229.42|2229.42|0
1652781810000|2022-05-17 10:03:30|2229.4|2229.4|2229.4|2229.4|2229.4|2229.4|2229.4|2229.4|0
1652781820000|2022-05-17 10:03:40|2229.64|2229.64|2229.69|2229.69|2229.83|2229.83|2229.57|2229.57|0
1652781830000|2022-05-17 10:03:50|2229.5|2229.5|2229.5|2229.5|2229.5|2229.5|2229.5|2229.5|0
1652781850000|2022-05-17 10:04:10|2229.68|2229.68|2229.8|2229.8|2229.8|2229.8|2229.68|2229.68|0
1652781860000|2022-05-17 10:04:20|2229.87|2229.87|2229.87|2229.87|2229.87|2229.87|2229.87|2229.87|0
1652781890000|2022-05-17 10:04:50|2229.55|2229.55|2229.55|2229.55|2229.55|2229.55|2229.55|2229.55|0
1652781900000|2022-05-17 10:05:00|2229.39|2229.39|2229.05|2229.05|2229.39|2229.39|2228.98|2228.98|0
1652781920000|2022-05-17 10:05:20|2229.21|2229.21|2229.62|2229.62|2229.71|2229.71|2229.21|2229.21|0
1652781930000|2022-05-17 10:05:30|2229.49|2229.49|2229.36|2229.36|2229.49|2229.49|2229.36|2229.36|0
1652781940000|2022-05-17 10:05:40|2229.49|2229.49|2229.49|2229.49|2229.49|2229.49|2229.49|2229.49|0
1652781960000|2022-05-17 10:06:00|2229.34|2229.34|2229.38|2229.38|2229.38|2229.38|2229.34|2229.34|0
1652781990000|2022-05-17 10:06:30|2229.31|2229.31|2229.31|2229.31|2229.31|2229.31|2229.31|2229.31|0
1652782030000|2022-05-17 10:07:10|2229.47|2229.47|2229.47|2229.47|2229.47|2229.47|2229.47|2229.47|0
1652782040000|2022-05-17 10:07:20|2229.54|2229.54|2229.54|2229.54|2229.54|2229.54|2229.54|2229.54|0
1652782050000|2022-05-17 10:07:30|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|0
1652782060000|2022-05-17 10:07:40|2229.69|2229.69|2229.8|2229.8|2229.8|2229.8|2229.69|2229.69|0
1652782100000|2022-05-17 10:08:20|2229.76|2229.76|2229.76|2229.76|2229.76|2229.76|2229.76|2229.76|0
1652782140000|2022-05-17 10:09:00|2229.83|2229.83|2229.96|2229.96|2229.96|2229.96|2229.83|2229.83|0
1652782160000|2022-05-17 10:09:20|2229.58|2229.58|2229.58|2229.58|2229.58|2229.58|2229.58|2229.58|0
1652782170000|2022-05-17 10:09:30|2229.7|2229.7|2229.7|2229.7|2229.7|2229.7|2229.7|2229.7|0
1652782210000|2022-05-17 10:10:10|2229.78|2229.78|2229.97|2229.97|2229.97|2229.97|2229.78|2229.78|0
1652782220000|2022-05-17 10:10:20|2230.1|2230.1|2230.1|2230.1|2230.1|2230.1|2230.1|2230.1|0
1652782250000|2022-05-17 10:10:50|2229.97|2229.97|2229.97|2229.97|2229.97|2229.97|2229.97|2229.97|0
1652782260000|2022-05-17 10:11:00|2229.89|2229.89|2229.78|2229.78|2229.89|2229.89|2229.78|2229.78|0
1652782290000|2022-05-17 10:11:30|2229.59|2229.59|2229.36|2229.36|2229.59|2229.59|2229.36|2229.36|0
1652782320000|2022-05-17 10:12:00|2229.3|2229.3|2229.11|2229.11|2229.3|2229.3|2229.11|2229.11|0
1652782330000|2022-05-17 10:12:10|2229.4|2229.4|2229.4|2229.4|2229.4|2229.4|2229.4|2229.4|0
1652782360000|2022-05-17 10:12:40|2229.28|2229.28|2229.16|2229.16|2229.28|2229.28|2229.16|2229.16|0
1652782370000|2022-05-17 10:12:50|2229.2|2229.2|2229.28|2229.28|2229.28|2229.28|2229.2|2229.2|0
1652782380000|2022-05-17 10:13:00|2229.35|2229.35|2229.35|2229.35|2229.35|2229.35|2229.35|2229.35|0
1652782400000|2022-05-17 10:13:20|2229.33|2229.33|2229.39|2229.39|2229.39|2229.39|2229.33|2229.33|0
1652782430000|2022-05-17 10:13:50|2229.29|2229.29|2229.29|2229.29|2229.29|2229.29|2229.29|2229.29|0
1652782440000|2022-05-17 10:14:00|2229.41|2229.41|2229.28|2229.28|2229.41|2229.41|2229.28|2229.28|0
1652782450000|2022-05-17 10:14:10|2229.41|2229.41|2229.54|2229.54|2229.54|2229.54|2229.41|2229.41|0
1652782460000|2022-05-17 10:14:20|2229.79|2229.79|2229.86|2229.86|2229.86|2229.86|2229.79|2229.79|0
1652782470000|2022-05-17 10:14:30|2229.61|2229.61|2229.42|2229.42|2229.61|2229.61|2229.42|2229.42|0
1652782480000|2022-05-17 10:14:40|2229.36|2229.36|2229.55|2229.55|2229.55|2229.55|2229.36|2229.36|0
1652782490000|2022-05-17 10:14:50|2229.68|2229.68|2230.09|2230.09|2230.09|2230.09|2229.68|2229.68|0
1652782500000|2022-05-17 10:15:00|2230.15|2230.15|2230.02|2230.02|2230.15|2230.15|2230.02|2230.02|0
1652782510000|2022-05-17 10:15:10|2229.9|2229.9|2229.82|2229.82|2229.9|2229.9|2229.7|2229.7|0
1652782530000|2022-05-17 10:15:30|2229.95|2229.95|2229.95|2229.95|2229.95|2229.95|2229.95|2229.95|0
1652782550000|2022-05-17 10:15:50|2230.24|2230.24|2230.24|2230.24|2230.24|2230.24|2230.24|2230.24|0
1652782560000|2022-05-17 10:16:00|2230.17|2230.17|2230.64|2230.64|2230.71|2230.71|2230.17|2230.17|0
1652782580000|2022-05-17 10:16:20|2230.5|2230.5|2230.75|2230.75|2230.75|2230.75|2230.37|2230.37|0
1652782590000|2022-05-17 10:16:30|2230.58|2230.58|2230.41|2230.41|2230.58|2230.58|2230.41|2230.41|0
1652782600000|2022-05-17 10:16:40|2230.34|2230.34|2230.88|2230.88|2230.88|2230.88|2230.21|2230.21|0
1652782610000|2022-05-17 10:16:50|2230.94|2230.94|2230.94|2230.94|2230.94|2230.94|2230.94|2230.94|0
1652782630000|2022-05-17 10:17:10|2230.73|2230.73|2230.73|2230.73|2230.73|2230.73|2230.73|2230.73|0
1652782680000|2022-05-17 10:18:00|2230.61|2230.61|2230.21|2230.21|2230.61|2230.61|2230.21|2230.21|0
1652782690000|2022-05-17 10:18:10|2230.28|2230.28|2229.84|2229.84|2230.28|2230.28|2229.84|2229.84|0
1652782700000|2022-05-17 10:18:20|2229.91|2229.91|2229.84|2229.84|2229.91|2229.91|2229.84|2229.84|0
1652782710000|2022-05-17 10:18:30|2229.97|2229.97|2229.84|2229.84|2229.97|2229.97|2229.84|2229.84|0
1652782740000|2022-05-17 10:19:00|2229.8|2229.8|2229.37|2229.37|2229.81|2229.81|2229.3|2229.3|0
1652782750000|2022-05-17 10:19:10|2229.49|2229.49|2229.49|2229.49|2229.49|2229.49|2229.49|2229.49|0
1652782760000|2022-05-17 10:19:20|2229.36|2229.36|2229.24|2229.24|2229.36|2229.36|2229.24|2229.24|0
1652782770000|2022-05-17 10:19:30|2229.41|2229.41|2229.54|2229.54|2229.54|2229.54|2229.41|2229.41|0
1652782780000|2022-05-17 10:19:40|2229.43|2229.43|2229.47|2229.47|2229.47|2229.47|2229.43|2229.43|0
1652782800000|2022-05-17 10:20:00|2229.79|2229.79|2229.79|2229.79|2229.79|2229.79|2229.79|2229.79|0
1652782810000|2022-05-17 10:20:10|2229.71|2229.71|2229.71|2229.71|2229.71|2229.71|2229.71|2229.71|0
1652782850000|2022-05-17 10:20:50|2229.79|2229.79|2230.04|2230.04|2230.17|2230.17|2229.79|2229.79|0
1652782860000|2022-05-17 10:21:00|2230|2230|2230|2230|2230|2230|2230|2230|0
1652782870000|2022-05-17 10:21:10|2229.75|2229.75|2229.63|2229.63|2229.88|2229.88|2229.62|2229.62|0
1652782890000|2022-05-17 10:21:30|2229.45|2229.45|2228.99|2228.99|2229.45|2229.45|2228.87|2228.87|0
1652782900000|2022-05-17 10:21:40|2228.87|2228.87|2229.04|2229.04|2229.04|2229.04|2228.87|2228.87|0
1652782910000|2022-05-17 10:21:50|2228.87|2228.87|2228.75|2228.75|2228.93|2228.93|2228.75|2228.75|0
1652782920000|2022-05-17 10:22:00|2228.83|2228.83|2229.13|2229.13|2229.13|2229.13|2228.83|2228.83|0
1652782930000|2022-05-17 10:22:10|2228.82|2228.82|2229.05|2229.05|2229.05|2229.05|2228.82|2228.82|0
1652782940000|2022-05-17 10:22:20|2229.17|2229.17|2229.29|2229.29|2229.29|2229.29|2229.17|2229.17|0
1652782950000|2022-05-17 10:22:30|2229.7|2229.7|2229.44|2229.44|2229.7|2229.7|2229.44|2229.44|0
1652782960000|2022-05-17 10:22:40|2229.31|2229.31|2229.19|2229.19|2229.31|2229.31|2229.06|2229.06|0
1652782970000|2022-05-17 10:22:50|2229.35|2229.35|2229.23|2229.23|2229.35|2229.35|2229.23|2229.23|0
1652782980000|2022-05-17 10:23:00|2229.52|2229.52|2229.59|2229.59|2229.59|2229.59|2229.52|2229.52|0
1652782990000|2022-05-17 10:23:10|2229.72|2229.72|2229.72|2229.72|2229.72|2229.72|2229.72|2229.72|0
1652783010000|2022-05-17 10:23:30|2230.04|2230.04|2230.17|2230.17|2230.17|2230.17|2230.04|2230.04|0
1652783020000|2022-05-17 10:23:40|2230.29|2230.29|2230.29|2230.29|2230.29|2230.29|2230.29|2230.29|0
1652783090000|2022-05-17 10:24:50|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|0
1652783130000|2022-05-17 10:25:30|2230.42|2230.42|2230.42|2230.42|2230.42|2230.42|2230.42|2230.42|0
1652783140000|2022-05-17 10:25:40|2230.36|2230.36|2230.36|2230.36|2230.36|2230.36|2230.36|2230.36|0
1652783150000|2022-05-17 10:25:50|2230.5|2230.5|2230.35|2230.35|2230.5|2230.5|2230.35|2230.35|0
1652783160000|2022-05-17 10:26:00|2230.41|2230.41|2231.21|2231.21|2231.21|2231.21|2230.41|2230.41|0
1652783170000|2022-05-17 10:26:10|2231.25|2231.25|2231.42|2231.42|2231.42|2231.42|2231.25|2231.25|0
1652783190000|2022-05-17 10:26:30|2231.38|2231.38|2231.29|2231.29|2231.38|2231.38|2231.29|2231.29|0
1652783200000|2022-05-17 10:26:40|2231.05|2231.05|2231.17|2231.17|2231.17|2231.17|2231.05|2231.05|0
1652783210000|2022-05-17 10:26:50|2231.11|2231.11|2231.11|2231.11|2231.11|2231.11|2231.11|2231.11|0
1652783220000|2022-05-17 10:27:00|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|0
1652783230000|2022-05-17 10:27:10|2230.88|2230.88|2230.88|2230.88|2230.88|2230.88|2230.88|2230.88|0
1652783250000|2022-05-17 10:27:30|2231.01|2231.01|2231.01|2231.01|2231.01|2231.01|2231.01|2231.01|0
1652783260000|2022-05-17 10:27:40|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|0
1652783270000|2022-05-17 10:27:50|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|0
1652783280000|2022-05-17 10:28:00|2230.93|2230.93|2230.93|2230.93|2230.93|2230.93|2230.93|2230.93|0
1652783300000|2022-05-17 10:28:20|2231.12|2231.12|2231.12|2231.12|2231.12|2231.12|2231.12|2231.12|0
1652783340000|2022-05-17 10:29:00|2231.41|2231.41|2231.18|2231.18|2231.47|2231.47|2231.18|2231.18|0
1652783350000|2022-05-17 10:29:10|2231.13|2231.13|2231.13|2231.13|2231.13|2231.13|2231.13|2231.13|0
1652783360000|2022-05-17 10:29:20|2230.94|2230.94|2230.71|2230.71|2230.94|2230.94|2230.71|2230.71|0
1652783380000|2022-05-17 10:29:40|2230.65|2230.65|2230.65|2230.65|2230.65|2230.65|2230.65|2230.65|0
1652783390000|2022-05-17 10:29:50|2230.77|2230.77|2230.84|2230.84|2230.84|2230.84|2230.7|2230.7|0
1652783400000|2022-05-17 10:30:00|2230.77|2230.77|2230.97|2230.97|2231.02|2231.02|2230.77|2230.77|0
1652783430000|2022-05-17 10:30:30|2230.93|2230.93|2230.93|2230.93|2230.93|2230.93|2230.93|2230.93|0
1652783440000|2022-05-17 10:30:40|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|0
1652783460000|2022-05-17 10:31:00|2230.82|2230.82|2230.82|2230.82|2230.82|2230.82|2230.82|2230.82|0
1652783470000|2022-05-17 10:31:10|2230.94|2230.94|2230.56|2230.56|2230.94|2230.94|2230.56|2230.56|0
1652783480000|2022-05-17 10:31:20|2230.43|2230.43|2230.53|2230.53|2230.53|2230.53|2230.38|2230.38|0
1652783510000|2022-05-17 10:31:50|2230.46|2230.46|2230.46|2230.46|2230.46|2230.46|2230.46|2230.46|0
1652783520000|2022-05-17 10:32:00|2230.34|2230.34|2230.28|2230.28|2230.34|2230.34|2230.28|2230.28|0
1652783530000|2022-05-17 10:32:10|2230.54|2230.54|2230.54|2230.54|2230.54|2230.54|2230.54|2230.54|0
1652783600000|2022-05-17 10:33:20|2230.51|2230.51|2230.51|2230.51|2230.51|2230.51|2230.51|2230.51|0
1652783620000|2022-05-17 10:33:40|2230.45|2230.45|2230.45|2230.45|2230.45|2230.45|2230.45|2230.45|0
1652783640000|2022-05-17 10:34:00|2230.68|2230.68|2230.49|2230.49|2230.68|2230.68|2230.49|2230.49|0
1652783680000|2022-05-17 10:34:40|2230.64|2230.64|2230.56|2230.56|2230.64|2230.64|2230.56|2230.56|0
1652783690000|2022-05-17 10:34:50|2230.52|2230.52|2230.92|2230.92|2230.92|2230.92|2230.52|2230.52|0
1652783700000|2022-05-17 10:35:00|2230.77|2230.77|2231.94|2231.94|2231.94|2231.94|2230.77|2230.77|0
1652783710000|2022-05-17 10:35:10|2231.88|2231.88|2232.04|2232.04|2232.04|2232.04|2231.88|2231.88|0
1652783720000|2022-05-17 10:35:20|2231.98|2231.98|2232.45|2232.45|2232.45|2232.45|2231.98|2231.98|0
1652783740000|2022-05-17 10:35:40|2232.51|2232.51|2232.67|2232.67|2232.67|2232.67|2232.51|2232.51|0
1652783770000|2022-05-17 10:36:10|2232.61|2232.61|2232.61|2232.61|2232.61|2232.61|2232.61|2232.61|0
1652783780000|2022-05-17 10:36:20|2232.54|2232.54|2232.54|2232.54|2232.54|2232.54|2232.54|2232.54|0
1652783790000|2022-05-17 10:36:30|2232.7|2232.7|2232.56|2232.56|2232.7|2232.7|2232.54|2232.54|0
1652783800000|2022-05-17 10:36:40|2232.74|2232.74|2232.74|2232.74|2232.74|2232.74|2232.74|2232.74|0
1652783820000|2022-05-17 10:37:00|2232.87|2232.87|2233.01|2233.01|2233.01|2233.01|2232.87|2232.87|0
1652783830000|2022-05-17 10:37:10|2233.24|2233.24|2233.37|2233.37|2233.37|2233.37|2233.24|2233.24|0
1652783840000|2022-05-17 10:37:20|2233.12|2233.12|2233.15|2233.15|2233.15|2233.15|2232.99|2232.99|0
1652783850000|2022-05-17 10:37:30|2232.86|2232.86|2232.26|2232.26|2232.86|2232.86|2232.26|2232.26|0
1652783860000|2022-05-17 10:37:40|2232.2|2232.2|2232.2|2232.2|2232.2|2232.2|2232.2|2232.2|0
1652783880000|2022-05-17 10:38:00|2232.17|2232.17|2232.09|2232.09|2232.17|2232.17|2232.09|2232.09|0
1652783890000|2022-05-17 10:38:10|2232.02|2232.02|2232.02|2232.02|2232.02|2232.02|2232.02|2232.02|0
1652783900000|2022-05-17 10:38:20|2231.94|2231.94|2231.88|2231.88|2231.94|2231.94|2231.82|2231.82|0
1652783910000|2022-05-17 10:38:30|2232|2232|2232|2232|2232|2232|2232|2232|0
1652783930000|2022-05-17 10:38:50|2231.88|2231.88|2231.88|2231.88|2231.88|2231.88|2231.88|2231.88|0
1652783950000|2022-05-17 10:39:10|2231.72|2231.72|2231.85|2231.85|2231.85|2231.85|2231.72|2231.72|0
1652783960000|2022-05-17 10:39:20|2231.97|2231.97|2231.97|2231.97|2231.97|2231.97|2231.97|2231.97|0
1652783970000|2022-05-17 10:39:30|2231.86|2231.86|2231.93|2231.93|2231.93|2231.93|2231.86|2231.86|0
1652783990000|2022-05-17 10:39:50|2232|2232|2231.93|2231.93|2232|2232|2231.93|2231.93|0
1652784000000|2022-05-17 10:40:00|2231.86|2231.86|2231.8|2231.8|2231.86|2231.86|2231.8|2231.8|0
1652784010000|2022-05-17 10:40:10|2231.88|2231.88|2231.76|2231.76|2231.88|2231.88|2231.76|2231.76|0
1652784030000|2022-05-17 10:40:30|2231.84|2231.84|2231.8|2231.8|2231.84|2231.84|2231.8|2231.8|0
1652784060000|2022-05-17 10:41:00|2231.93|2231.93|2231.93|2231.93|2231.93|2231.93|2231.93|2231.93|0
1652784070000|2022-05-17 10:41:10|2231.86|2231.86|2231.86|2231.86|2231.86|2231.86|2231.86|2231.86|0
1652784080000|2022-05-17 10:41:20|2232.02|2232.02|2232.02|2232.02|2232.02|2232.02|2232.02|2232.02|0
1652784090000|2022-05-17 10:41:30|2232.15|2232.15|2231.96|2231.96|2232.15|2232.15|2231.96|2231.96|0
1652784100000|2022-05-17 10:41:40|2231.83|2231.83|2231.91|2231.91|2231.91|2231.91|2231.79|2231.79|0
1652784110000|2022-05-17 10:41:50|2231.78|2231.78|2231.82|2231.82|2231.82|2231.82|2231.78|2231.78|0
1652784120000|2022-05-17 10:42:00|2231.95|2231.95|2231.99|2231.99|2231.99|2231.99|2231.91|2231.91|0
1652784130000|2022-05-17 10:42:10|2232.05|2232.05|2231.89|2231.89|2232.05|2232.05|2231.89|2231.89|0
1652784170000|2022-05-17 10:42:50|2231.82|2231.82|2231.78|2231.78|2231.82|2231.82|2231.78|2231.78|0
1652784180000|2022-05-17 10:43:00|2231.62|2231.62|2231.62|2231.62|2231.62|2231.62|2231.62|2231.62|0
1652784190000|2022-05-17 10:43:10|2231.7|2231.7|2231.66|2231.66|2231.7|2231.7|2231.62|2231.62|0
1652784200000|2022-05-17 10:43:20|2231.54|2231.54|2231.54|2231.54|2231.54|2231.54|2231.54|2231.54|0
1652784210000|2022-05-17 10:43:30|2231.61|2231.61|2231.61|2231.61|2231.61|2231.61|2231.61|2231.61|0
1652784220000|2022-05-17 10:43:40|2231.72|2231.72|2231.68|2231.68|2231.72|2231.72|2231.68|2231.68|0
1652784230000|2022-05-17 10:43:50|2231.9|2231.9|2231.9|2231.9|2231.9|2231.9|2231.9|2231.9|0
1652784240000|2022-05-17 10:44:00|2231.74|2231.74|2231.74|2231.74|2231.74|2231.74|2231.74|2231.74|0
1652784260000|2022-05-17 10:44:20|2231.77|2231.77|2231.77|2231.77|2231.77|2231.77|2231.77|2231.77|0
1652784270000|2022-05-17 10:44:30|2231.9|2231.9|2231.9|2231.9|2231.9|2231.9|2231.9|2231.9|0
1652784280000|2022-05-17 10:44:40|2231.94|2231.94|2231.88|2231.88|2231.94|2231.94|2231.88|2231.88|0
1652784290000|2022-05-17 10:44:50|2231.95|2231.95|2231.95|2231.95|2231.95|2231.95|2231.95|2231.95|0
1652784310000|2022-05-17 10:45:10|2231.79|2231.79|2231.92|2231.92|2231.92|2231.92|2231.79|2231.79|0
1652784320000|2022-05-17 10:45:20|2232.07|2232.07|2232.15|2232.15|2232.15|2232.15|2232.07|2232.07|0
1652784350000|2022-05-17 10:45:50|2232.11|2232.11|2232.11|2232.11|2232.11|2232.11|2232.11|2232.11|0
1652784360000|2022-05-17 10:46:00|2232.19|2232.19|2232.42|2232.42|2232.42|2232.42|2232.19|2232.19|0
1652784370000|2022-05-17 10:46:10|2232.36|2232.36|2232.28|2232.28|2232.36|2232.36|2232.22|2232.22|0
1652784380000|2022-05-17 10:46:20|2232.17|2232.17|2232.24|2232.24|2232.24|2232.24|2232.17|2232.17|0
1652784420000|2022-05-17 10:47:00|2232.32|2232.32|2232.44|2232.44|2232.44|2232.44|2232.32|2232.32|0
1652784430000|2022-05-17 10:47:10|2232.32|2232.32|2232.25|2232.25|2232.32|2232.32|2232.25|2232.25|0
1652784440000|2022-05-17 10:47:20|2232.3|2232.3|2232.3|2232.3|2232.3|2232.3|2232.3|2232.3|0
1652784450000|2022-05-17 10:47:30|2232.15|2232.15|2232.15|2232.15|2232.15|2232.15|2232.15|2232.15|0
1652784520000|2022-05-17 10:48:40|2231.51|2231.51|2231.67|2231.67|2231.67|2231.67|2231.51|2231.51|0
1652784540000|2022-05-17 10:49:00|2231.74|2231.74|2231.81|2231.81|2231.81|2231.81|2231.74|2231.74|0
1652784570000|2022-05-17 10:49:30|2231.77|2231.77|2231.77|2231.77|2231.77|2231.77|2231.77|2231.77|0
1652784600000|2022-05-17 10:50:00|2231.63|2231.63|2231.32|2231.32|2231.63|2231.63|2231.32|2231.32|0
1652784610000|2022-05-17 10:50:10|2231.28|2231.28|2231.28|2231.28|2231.28|2231.28|2231.28|2231.28|0
1652784670000|2022-05-17 10:51:10|2231.44|2231.44|2231.44|2231.44|2231.44|2231.44|2231.44|2231.44|0
1652784700000|2022-05-17 10:51:40|2231.48|2231.48|2231.48|2231.48|2231.48|2231.48|2231.48|2231.48|0
1652784730000|2022-05-17 10:52:10|2231.6|2231.6|2231.6|2231.6|2231.6|2231.6|2231.6|2231.6|0
1652784750000|2022-05-17 10:52:30|2231.55|2231.55|2231.55|2231.55|2231.55|2231.55|2231.55|2231.55|0
1652784790000|2022-05-17 10:53:10|2232.14|2232.14|2232.32|2232.32|2232.32|2232.32|2232.14|2232.14|0
1652784800000|2022-05-17 10:53:20|2232.39|2232.39|2232.39|2232.39|2232.39|2232.39|2232.39|2232.39|0
1652784820000|2022-05-17 10:53:40|2232.51|2232.51|2232.8|2232.8|2232.8|2232.8|2232.51|2232.51|0
1652784840000|2022-05-17 10:54:00|2232.86|2232.86|2232.74|2232.74|2232.86|2232.86|2232.74|2232.74|0
1652784860000|2022-05-17 10:54:20|2232.8|2232.8|2232.8|2232.8|2232.8|2232.8|2232.8|2232.8|0
1652784870000|2022-05-17 10:54:30|2232.86|2232.86|2232.86|2232.86|2232.86|2232.86|2232.86|2232.86|0
1652784880000|2022-05-17 10:54:40|2232.82|2232.82|2232.73|2232.73|2232.82|2232.82|2232.67|2232.67|0
1652784890000|2022-05-17 10:54:50|2232.8|2232.8|2232.8|2232.8|2232.8|2232.8|2232.8|2232.8|0
1652784910000|2022-05-17 10:55:10|2232.92|2232.92|2233.05|2233.05|2233.05|2233.05|2232.92|2232.92|0
1652784920000|2022-05-17 10:55:20|2232.92|2232.92|2232.53|2232.53|2232.92|2232.92|2232.53|2232.53|0
1652784930000|2022-05-17 10:55:30|2232.48|2232.48|2232.55|2232.55|2232.62|2232.62|2232.48|2232.48|0
1652784950000|2022-05-17 10:55:50|2232.59|2232.59|2232.72|2232.72|2232.72|2232.72|2232.59|2232.59|0
1652784980000|2022-05-17 10:56:20|2232.95|2232.95|2232.95|2232.95|2232.95|2232.95|2232.95|2232.95|0
1652784990000|2022-05-17 10:56:30|2233.27|2233.27|2233.33|2233.33|2233.33|2233.33|2233.27|2233.27|0
1652785010000|2022-05-17 10:56:50|2233.4|2233.4|2233.85|2233.85|2233.85|2233.85|2233.33|2233.33|0
1652785030000|2022-05-17 10:57:10|2233.69|2233.69|2234.08|2234.08|2234.08|2234.08|2233.69|2233.69|0
1652785040000|2022-05-17 10:57:20|2234.1|2234.1|2234.12|2234.12|2234.12|2234.12|2234.08|2234.08|0
1652785050000|2022-05-17 10:57:30|2234.08|2234.08|2234.08|2234.08|2234.08|2234.08|2234.08|2234.08|0
1652785080000|2022-05-17 10:58:00|2234.21|2234.21|2234.21|2234.21|2234.21|2234.21|2234.21|2234.21|0
1652785090000|2022-05-17 10:58:10|2233.73|2233.73|2233.73|2233.73|2233.73|2233.73|2233.73|2233.73|0
1652785130000|2022-05-17 10:58:50|2233.57|2233.57|2233.52|2233.52|2233.89|2233.89|2233.52|2233.52|0
1652785140000|2022-05-17 10:59:00|2233.82|2233.82|2233.82|2233.82|2233.82|2233.82|2233.82|2233.82|0
1652785150000|2022-05-17 10:59:10|2233.86|2233.86|2233.94|2233.94|2233.94|2233.94|2233.86|2233.86|0
1652785170000|2022-05-17 10:59:30|2233.98|2233.98|2233.94|2233.94|2234.01|2234.01|2233.94|2233.94|0
1652785200000|2022-05-17 11:00:00|2233.83|2233.83|2234.26|2234.26|2234.26|2234.26|2233.83|2233.83|0
1652785210000|2022-05-17 11:00:10|2234.18|2234.18|2234.29|2234.29|2234.44|2234.44|2234.18|2234.18|0
1652785220000|2022-05-17 11:00:20|2234.24|2234.24|2234.24|2234.24|2234.24|2234.24|2234.24|2234.24|0
1652785240000|2022-05-17 11:00:40|2234.18|2234.18|2234.18|2234.18|2234.18|2234.18|2234.18|2234.18|0
1652785250000|2022-05-17 11:00:50|2234.06|2234.06|2234.06|2234.06|2234.06|2234.06|2234.06|2234.06|0
1652785270000|2022-05-17 11:01:10|2234.12|2234.12|2234.1|2234.1|2234.12|2234.12|2234.05|2234.05|0
1652785290000|2022-05-17 11:01:30|2233.87|2233.87|2233.87|2233.87|2233.87|2233.87|2233.87|2233.87|0
1652785300000|2022-05-17 11:01:40|2233.76|2233.76|2233.76|2233.76|2233.76|2233.76|2233.76|2233.76|0
1652785320000|2022-05-17 11:02:00|2233.83|2233.83|2233.57|2233.57|2233.89|2233.89|2233.57|2233.57|0
1652785330000|2022-05-17 11:02:10|2233.67|2233.67|2233.28|2233.28|2233.67|2233.67|2232.89|2232.89|0
1652785340000|2022-05-17 11:02:20|2233.13|2233.13|2232.94|2232.94|2233.13|2233.13|2232.94|2232.94|0
1652785350000|2022-05-17 11:02:30|2233.01|2233.01|2233.01|2233.01|2233.01|2233.01|2233.01|2233.01|0
1652785360000|2022-05-17 11:02:40|2232.69|2232.69|2232.69|2232.69|2232.69|2232.69|2232.69|2232.69|0
1652785370000|2022-05-17 11:02:50|2232.63|2232.63|2232.47|2232.47|2232.63|2232.63|2232.47|2232.47|0
1652785380000|2022-05-17 11:03:00|2232.59|2232.59|2232.63|2232.63|2232.63|2232.63|2232.59|2232.59|0
1652785390000|2022-05-17 11:03:10|2232.95|2232.95|2232.95|2232.95|2232.95|2232.95|2232.95|2232.95|0
1652785410000|2022-05-17 11:03:30|2232.98|2232.98|2232.98|2232.98|2232.98|2232.98|2232.98|2232.98|0
1652785420000|2022-05-17 11:03:40|2232.91|2232.91|2232.91|2232.91|2232.91|2232.91|2232.91|2232.91|0
1652785440000|2022-05-17 11:04:00|2233.04|2233.04|2233.11|2233.11|2233.11|2233.11|2233.04|2233.04|0
1652785450000|2022-05-17 11:04:10|2233.24|2233.24|2233.24|2233.24|2233.24|2233.24|2233.24|2233.24|0
1652785460000|2022-05-17 11:04:20|2233.37|2233.37|2233.37|2233.37|2233.37|2233.37|2233.37|2233.37|0
1652785500000|2022-05-17 11:05:00|2233.44|2233.44|2233.44|2233.44|2233.44|2233.44|2233.44|2233.44|0
1652785530000|2022-05-17 11:05:30|2233.32|2233.32|2233.32|2233.32|2233.32|2233.32|2233.32|2233.32|0
1652785540000|2022-05-17 11:05:40|2233.38|2233.38|2233.38|2233.38|2233.38|2233.38|2233.38|2233.38|0
1652785570000|2022-05-17 11:06:10|2233.43|2233.43|2233.43|2233.43|2233.43|2233.43|2233.43|2233.43|0
1652785590000|2022-05-17 11:06:30|2233.25|2233.25|2233.17|2233.17|2233.25|2233.25|2233.17|2233.17|0
1652785600000|2022-05-17 11:06:40|2233.11|2233.11|2231.98|2231.98|2233.36|2233.36|2231.89|2231.89|0
1652785610000|2022-05-17 11:06:50|2232.16|2232.16|2232.41|2232.41|2232.41|2232.41|2232.16|2232.16|0
1652785620000|2022-05-17 11:07:00|2232.57|2232.57|2232.64|2232.64|2232.64|2232.64|2232.57|2232.57|0
1652785630000|2022-05-17 11:07:10|2232.83|2232.83|2232.83|2232.83|2232.83|2232.83|2232.83|2232.83|0
1652785650000|2022-05-17 11:07:30|2232.58|2232.58|2232.58|2232.58|2232.58|2232.58|2232.58|2232.58|0
1652785660000|2022-05-17 11:07:40|2232.42|2232.42|2232.19|2232.19|2232.42|2232.42|2232.19|2232.19|0
1652785670000|2022-05-17 11:07:50|2232.06|2232.06|2232.06|2232.06|2232.06|2232.06|2232.06|2232.06|0
1652785680000|2022-05-17 11:08:00|2232.02|2232.02|2231.99|2231.99|2232.02|2232.02|2231.99|2231.99|0
1652785690000|2022-05-17 11:08:10|2231.92|2231.92|2231.92|2231.92|2231.92|2231.92|2231.92|2231.92|0
1652785750000|2022-05-17 11:09:10|2231.68|2231.68|2231.68|2231.68|2231.68|2231.68|2231.68|2231.68|0
1652785760000|2022-05-17 11:09:20|2231.58|2231.58|2231.58|2231.58|2231.58|2231.58|2231.58|2231.58|0
1652785780000|2022-05-17 11:09:40|2231.45|2231.45|2231.45|2231.45|2231.45|2231.45|2231.45|2231.45|0
1652785800000|2022-05-17 11:10:00|2231.33|2231.33|2231.11|2231.11|2231.4|2231.4|2231.11|2231.11|0
1652785810000|2022-05-17 11:10:10|2231.25|2231.25|2231.25|2231.25|2231.25|2231.25|2231.25|2231.25|0
1652785820000|2022-05-17 11:10:20|2231.18|2231.18|2231.29|2231.29|2231.44|2231.44|2231.18|2231.18|0
1652785830000|2022-05-17 11:10:30|2230.58|2230.58|2230.58|2230.58|2230.58|2230.58|2230.58|2230.58|0
1652785840000|2022-05-17 11:10:40|2230.53|2230.53|2230.74|2230.74|2230.74|2230.74|2230.53|2230.53|0
1652785860000|2022-05-17 11:11:00|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|0
1652785870000|2022-05-17 11:11:10|2231|2231|2231.11|2231.11|2231.11|2231.11|2231|2231|0
1652785880000|2022-05-17 11:11:20|2231.05|2231.05|2231.05|2231.05|2231.05|2231.05|2231.05|2231.05|0
1652785890000|2022-05-17 11:11:30|2230.8|2230.8|2230.8|2230.8|2230.8|2230.8|2230.8|2230.8|0
1652785910000|2022-05-17 11:11:50|2230.72|2230.72|2230.76|2230.76|2230.84|2230.84|2230.72|2230.72|0
1652785920000|2022-05-17 11:12:00|2231.02|2231.02|2231.47|2231.47|2231.47|2231.47|2231.02|2231.02|0
1652785930000|2022-05-17 11:12:10|2231.39|2231.39|2231.39|2231.39|2231.39|2231.39|2231.39|2231.39|0
1652785940000|2022-05-17 11:12:20|2231.52|2231.52|2231.45|2231.45|2231.52|2231.52|2231.45|2231.45|0
1652785950000|2022-05-17 11:12:30|2231.57|2231.57|2231.77|2231.77|2231.77|2231.77|2231.57|2231.57|0
1652785960000|2022-05-17 11:12:40|2232.09|2232.09|2232.09|2232.09|2232.09|2232.09|2232.09|2232.09|0
1652785970000|2022-05-17 11:12:50|2232.25|2232.25|2232.25|2232.25|2232.25|2232.25|2232.25|2232.25|0
1652785980000|2022-05-17 11:13:00|2232.32|2232.32|2232.32|2232.32|2232.32|2232.32|2232.32|2232.32|0
1652785990000|2022-05-17 11:13:10|2232.07|2232.07|2231.99|2231.99|2232.07|2232.07|2231.99|2231.99|0
1652786000000|2022-05-17 11:13:20|2231.37|2231.37|2230.59|2230.59|2231.37|2231.37|2230.59|2230.59|0
1652786010000|2022-05-17 11:13:30|2230.34|2230.34|2230.34|2230.34|2230.34|2230.34|2230.34|2230.34|0
1652786020000|2022-05-17 11:13:40|2230.28|2230.28|2230.28|2230.28|2230.28|2230.28|2230.28|2230.28|0
1652786030000|2022-05-17 11:13:50|2230.41|2230.41|2230.34|2230.34|2230.41|2230.41|2230.34|2230.34|0
1652786050000|2022-05-17 11:14:10|2230.18|2230.18|2229.79|2229.79|2230.18|2230.18|2229.79|2229.79|0
1652786060000|2022-05-17 11:14:20|2229.71|2229.71|2229.71|2229.71|2229.71|2229.71|2229.71|2229.71|0
1652786070000|2022-05-17 11:14:30|2229.29|2229.29|2228.99|2228.99|2229.29|2229.29|2228.98|2228.98|0
1652786080000|2022-05-17 11:14:40|2228.91|2228.91|2228.91|2228.91|2228.91|2228.91|2228.91|2228.91|0
1652786090000|2022-05-17 11:14:50|2228.68|2228.68|2228.87|2228.87|2228.87|2228.87|2228.68|2228.68|0
1652786100000|2022-05-17 11:15:00|2229.19|2229.19|2229.19|2229.19|2229.19|2229.19|2229.19|2229.19|0
1652786110000|2022-05-17 11:15:10|2228.93|2228.93|2228.55|2228.55|2228.93|2228.93|2228.55|2228.55|0
1652786120000|2022-05-17 11:15:20|2228.62|2228.62|2228.62|2228.62|2228.62|2228.62|2228.62|2228.62|0
1652786130000|2022-05-17 11:15:30|2228.88|2228.88|2229.1|2229.1|2229.1|2229.1|2228.88|2228.88|0
1652786140000|2022-05-17 11:15:40|2228.92|2228.92|2228.99|2228.99|2228.99|2228.99|2228.92|2228.92|0
1652786200000|2022-05-17 11:16:40|2228.69|2228.69|2228.57|2228.57|2228.69|2228.69|2228.5|2228.5|0
1652786210000|2022-05-17 11:16:50|2228.41|2228.41|2228.41|2228.41|2228.41|2228.41|2228.41|2228.41|0
1652786220000|2022-05-17 11:17:00|2228.33|2228.33|2228.26|2228.26|2228.33|2228.33|2228.26|2228.26|0
1652786230000|2022-05-17 11:17:10|2228.2|2228.2|2227.83|2227.83|2228.2|2228.2|2227.83|2227.83|0
1652786240000|2022-05-17 11:17:20|2227.67|2227.67|2227.67|2227.67|2227.67|2227.67|2227.54|2227.54|0
1652786250000|2022-05-17 11:17:30|2227.55|2227.55|2227.55|2227.55|2227.55|2227.55|2227.55|2227.55|0
1652786260000|2022-05-17 11:17:40|2227.62|2227.62|2227.58|2227.58|2227.9|2227.9|2227.58|2227.58|0
1652786280000|2022-05-17 11:18:00|2227.65|2227.65|2227.72|2227.72|2227.72|2227.72|2227.65|2227.65|0
1652786290000|2022-05-17 11:18:10|2227.6|2227.6|2227.6|2227.6|2227.6|2227.6|2227.6|2227.6|0
1652786300000|2022-05-17 11:18:20|2227.75|2227.75|2228.01|2228.01|2228.01|2228.01|2227.75|2227.75|0
1652786310000|2022-05-17 11:18:30|2228.14|2228.14|2228.27|2228.27|2228.27|2228.27|2228.14|2228.14|0
1652786320000|2022-05-17 11:18:40|2227.88|2227.88|2227.88|2227.88|2227.88|2227.88|2227.88|2227.88|0
1652786350000|2022-05-17 11:19:10|2228|2228|2228|2228|2228|2228|2228|2228|0
1652786370000|2022-05-17 11:19:30|2227.87|2227.87|2227.61|2227.61|2227.87|2227.87|2227.61|2227.61|0
1652786380000|2022-05-17 11:19:40|2227.35|2227.35|2227.52|2227.52|2227.55|2227.55|2227.35|2227.35|0
1652786420000|2022-05-17 11:20:20|2227.44|2227.44|2227.44|2227.44|2227.44|2227.44|2227.44|2227.44|0
1652786430000|2022-05-17 11:20:30|2227.28|2227.28|2227.87|2227.87|2227.87|2227.87|2227.28|2227.28|0
1652786440000|2022-05-17 11:20:40|2227.81|2227.81|2227.94|2227.94|2227.94|2227.94|2227.81|2227.81|0
1652786450000|2022-05-17 11:20:50|2227.88|2227.88|2227.75|2227.75|2227.88|2227.88|2227.75|2227.75|0
1652786460000|2022-05-17 11:21:00|2227.62|2227.62|2227.7|2227.7|2227.78|2227.78|2227.62|2227.62|0
1652786470000|2022-05-17 11:21:10|2227.76|2227.76|2227.76|2227.76|2227.76|2227.76|2227.76|2227.76|0
1652786480000|2022-05-17 11:21:20|2228.02|2228.02|2228.02|2228.02|2228.02|2228.02|2228.02|2228.02|0
1652786500000|2022-05-17 11:21:40|2227.96|2227.96|2227.96|2227.96|2227.96|2227.96|2227.96|2227.96|0
1652786530000|2022-05-17 11:22:10|2227.84|2227.84|2227.71|2227.71|2227.9|2227.9|2227.71|2227.71|0
1652786540000|2022-05-17 11:22:20|2227.64|2227.64|2227.64|2227.64|2227.64|2227.64|2227.64|2227.64|0
1652786560000|2022-05-17 11:22:40|2227.71|2227.71|2227.92|2227.92|2227.92|2227.92|2227.71|2227.71|0
1652786570000|2022-05-17 11:22:50|2227.84|2227.84|2227.84|2227.84|2227.84|2227.84|2227.84|2227.84|0
1652786580000|2022-05-17 11:23:00|2228.16|2228.16|2228.45|2228.45|2228.45|2228.45|2228.16|2228.16|0
1652786590000|2022-05-17 11:23:10|2228.52|2228.52|2228.52|2228.52|2228.52|2228.52|2228.52|2228.52|0
1652786610000|2022-05-17 11:23:30|2228.63|2228.63|2228.9|2228.9|2228.9|2228.9|2228.63|2228.63|0
1652786620000|2022-05-17 11:23:40|2228.66|2228.66|2228.72|2228.72|2228.78|2228.78|2228.6|2228.6|0
1652786630000|2022-05-17 11:23:50|2228.53|2228.53|2228.53|2228.53|2228.53|2228.53|2228.53|2228.53|0
1652786640000|2022-05-17 11:24:00|2228.59|2228.59|2228.65|2228.65|2228.65|2228.65|2228.59|2228.59|0
1652786650000|2022-05-17 11:24:10|2228.71|2228.71|2229.1|2229.1|2229.1|2229.1|2228.71|2228.71|0
1652786660000|2022-05-17 11:24:20|2228.97|2228.97|2228.84|2228.84|2228.97|2228.97|2228.84|2228.84|0
1652786670000|2022-05-17 11:24:30|2228.9|2228.9|2228.71|2228.71|2228.9|2228.9|2228.64|2228.64|0
1652786680000|2022-05-17 11:24:40|2228.65|2228.65|2228.78|2228.78|2228.78|2228.78|2228.65|2228.65|0
1652786690000|2022-05-17 11:24:50|2228.91|2228.91|2228.99|2228.99|2228.99|2228.99|2228.91|2228.91|0
1652786700000|2022-05-17 11:25:00|2228.86|2228.86|2228.92|2228.92|2228.92|2228.92|2228.86|2228.86|0
1652786710000|2022-05-17 11:25:10|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|0
1652786720000|2022-05-17 11:25:20|2228.92|2228.92|2229.35|2229.35|2229.35|2229.35|2228.92|2228.92|0
1652786750000|2022-05-17 11:25:50|2229.48|2229.48|2229.61|2229.61|2229.61|2229.61|2229.48|2229.48|0
1652786760000|2022-05-17 11:26:00|2229.64|2229.64|2229.64|2229.64|2229.64|2229.64|2229.64|2229.64|0
1652786770000|2022-05-17 11:26:10|2229.61|2229.61|2229.64|2229.64|2229.64|2229.64|2229.61|2229.61|0
1652786790000|2022-05-17 11:26:30|2229.58|2229.58|2229.58|2229.58|2229.58|2229.58|2229.58|2229.58|0
1652786810000|2022-05-17 11:26:50|2229.66|2229.66|2229.66|2229.66|2229.66|2229.66|2229.66|2229.66|0
1652786820000|2022-05-17 11:27:00|2229.27|2229.27|2229.27|2229.27|2229.53|2229.53|2229.27|2229.27|0
1652786830000|2022-05-17 11:27:10|2229.33|2229.33|2230.57|2230.57|2230.57|2230.57|2229.31|2229.31|0
1652786840000|2022-05-17 11:27:20|2231.11|2231.11|2231.27|2231.27|2231.27|2231.27|2231.11|2231.11|0
1652786860000|2022-05-17 11:27:40|2231.11|2231.11|2231.11|2231.11|2231.11|2231.11|2231.11|2231.11|0
1652786870000|2022-05-17 11:27:50|2231.04|2231.04|2231.04|2231.04|2231.04|2231.04|2231.04|2231.04|0
1652786890000|2022-05-17 11:28:10|2231.07|2231.07|2231.07|2231.07|2231.07|2231.07|2231.07|2231.07|0
1652786900000|2022-05-17 11:28:20|2231.15|2231.15|2231.15|2231.15|2231.15|2231.15|2231.15|2231.15|0
1652786910000|2022-05-17 11:28:30|2231.33|2231.33|2231.33|2231.33|2231.33|2231.33|2231.33|2231.33|0
1652786950000|2022-05-17 11:29:10|2231.45|2231.45|2231.45|2231.45|2231.45|2231.45|2231.45|2231.45|0
1652786960000|2022-05-17 11:29:20|2231.51|2231.51|2231.67|2231.67|2231.67|2231.67|2231.51|2231.51|0
1652786980000|2022-05-17 11:29:40|2231.92|2231.92|2231.65|2231.65|2231.92|2231.92|2231.65|2231.65|0
1652786990000|2022-05-17 11:29:50|2231.52|2231.52|2231.4|2231.4|2231.52|2231.52|2231.4|2231.4|0
1652787000000|2022-05-17 11:30:00|2231.52|2231.52|2231.52|2231.52|2231.52|2231.52|2231.52|2231.52|0
1652787010000|2022-05-17 11:30:10|2231.76|2231.76|2231.15|2231.15|2231.79|2231.79|2231.15|2231.15|0
1652787020000|2022-05-17 11:30:20|2231.46|2231.46|2231.15|2231.15|2231.46|2231.46|2231.15|2231.15|0
1652787030000|2022-05-17 11:30:30|2231.03|2231.03|2231.03|2231.03|2231.03|2231.03|2231.03|2231.03|0
1652787050000|2022-05-17 11:30:50|2230.9|2230.9|2230.74|2230.74|2231.03|2231.03|2230.54|2230.54|0
1652787060000|2022-05-17 11:31:00|2230.35|2230.35|2229.79|2229.79|2230.38|2230.38|2229.79|2229.79|0
1652787070000|2022-05-17 11:31:10|2229.97|2229.97|2230.35|2230.35|2230.35|2230.35|2229.97|2229.97|0
1652787090000|2022-05-17 11:31:30|2230.48|2230.48|2230.61|2230.61|2230.61|2230.61|2230.48|2230.48|0
1652787100000|2022-05-17 11:31:40|2230.67|2230.67|2230.6|2230.6|2230.67|2230.67|2230.6|2230.6|0
1652787110000|2022-05-17 11:31:50|2230.53|2230.53|2230.53|2230.53|2230.53|2230.53|2230.53|2230.53|0
1652787140000|2022-05-17 11:32:20|2230.6|2230.6|2230.6|2230.6|2230.6|2230.6|2230.6|2230.6|0
1652787150000|2022-05-17 11:32:30|2229.81|2229.81|2229.81|2229.81|2229.81|2229.81|2229.81|2229.81|0
1652787160000|2022-05-17 11:32:40|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|0
1652787170000|2022-05-17 11:32:50|2229.74|2229.74|2229.87|2229.87|2229.87|2229.87|2229.74|2229.74|0
1652787180000|2022-05-17 11:33:00|2229.63|2229.63|2229.63|2229.63|2229.63|2229.63|2229.63|2229.63|0
1652787190000|2022-05-17 11:33:10|2229.5|2229.5|2229.5|2229.5|2229.5|2229.5|2229.5|2229.5|0
1652787200000|2022-05-17 11:33:20|2229.57|2229.57|2229.57|2229.57|2229.57|2229.57|2229.57|2229.57|0
1652787230000|2022-05-17 11:33:50|2229.64|2229.64|2229.94|2229.94|2229.94|2229.94|2229.64|2229.64|0
1652787240000|2022-05-17 11:34:00|2230.06|2230.06|2230.19|2230.19|2230.19|2230.19|2230.06|2230.06|0
1652787260000|2022-05-17 11:34:20|2230.25|2230.25|2230.25|2230.25|2230.25|2230.25|2230.25|2230.25|0
1652787270000|2022-05-17 11:34:30|2230.12|2230.12|2229.86|2229.86|2230.25|2230.25|2229.73|2229.73|0
1652787280000|2022-05-17 11:34:40|2229.99|2229.99|2229.99|2229.99|2229.99|2229.99|2229.99|2229.99|0
1652787300000|2022-05-17 11:35:00|2230.22|2230.22|2230.35|2230.35|2230.35|2230.35|2230.16|2230.16|0
1652787310000|2022-05-17 11:35:10|2230.42|2230.42|2230.42|2230.42|2230.42|2230.42|2230.42|2230.42|0
1652787320000|2022-05-17 11:35:20|2230.54|2230.54|2230.59|2230.59|2230.72|2230.72|2230.54|2230.54|0
1652787340000|2022-05-17 11:35:40|2230.47|2230.47|2230.39|2230.39|2230.47|2230.47|2230.39|2230.39|0
1652787350000|2022-05-17 11:35:50|2230.32|2230.32|2230.32|2230.32|2230.32|2230.32|2230.32|2230.32|0
1652787360000|2022-05-17 11:36:00|2230.26|2230.26|2230.26|2230.26|2230.26|2230.26|2230.26|2230.26|0
1652787390000|2022-05-17 11:36:30|2230.13|2230.13|2230.13|2230.13|2230.13|2230.13|2230.13|2230.13|0
1652787420000|2022-05-17 11:37:00|2230.07|2230.07|2230.07|2230.07|2230.07|2230.07|2230.07|2230.07|0
1652787430000|2022-05-17 11:37:10|2230|2230|2230.06|2230.06|2230.06|2230.06|2229.86|2229.86|0
1652787440000|2022-05-17 11:37:20|2230|2230|2229.68|2229.68|2230|2230|2229.68|2229.68|0
1652787470000|2022-05-17 11:37:50|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|0
1652787500000|2022-05-17 11:38:20|2229.48|2229.48|2229.48|2229.48|2229.48|2229.48|2229.48|2229.48|0
1652787510000|2022-05-17 11:38:30|2229.55|2229.55|2229.93|2229.93|2229.93|2229.93|2229.55|2229.55|0
1652787540000|2022-05-17 11:39:00|2229.96|2229.96|2229.84|2229.84|2229.96|2229.96|2229.84|2229.84|0
1652787580000|2022-05-17 11:39:40|2229.97|2229.97|2230.1|2230.1|2230.1|2230.1|2229.97|2229.97|0
1652787590000|2022-05-17 11:39:50|2229.97|2229.97|2229.97|2229.97|2229.97|2229.97|2229.97|2229.97|0
1652787610000|2022-05-17 11:40:10|2230.11|2230.11|2230.11|2230.11|2230.11|2230.11|2230.11|2230.11|0
1652787620000|2022-05-17 11:40:20|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|0
1652787660000|2022-05-17 11:41:00|2230.21|2230.21|2230.14|2230.14|2230.21|2230.21|2230.14|2230.14|0
1652787670000|2022-05-17 11:41:10|2230.3|2230.3|2230.58|2230.58|2230.58|2230.58|2230.26|2230.26|0
1652787680000|2022-05-17 11:41:20|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|0
1652787690000|2022-05-17 11:41:30|2230.22|2230.22|2230.09|2230.09|2230.25|2230.25|2230.09|2230.09|0
1652787700000|2022-05-17 11:41:40|2230.25|2230.25|2230.25|2230.25|2230.25|2230.25|2230.25|2230.25|0
1652787720000|2022-05-17 11:42:00|2230.37|2230.37|2230.37|2230.37|2230.37|2230.37|2230.37|2230.37|0
1652787770000|2022-05-17 11:42:50|2230.3|2230.3|2230.33|2230.33|2230.33|2230.33|2230.3|2230.3|0
1652787820000|2022-05-17 11:43:40|2230.49|2230.49|2230.33|2230.33|2230.49|2230.49|2230.33|2230.33|0
1652787850000|2022-05-17 11:44:10|2230.28|2230.28|2230.19|2230.19|2230.33|2230.33|2230.19|2230.19|0
1652787860000|2022-05-17 11:44:20|2230.35|2230.35|2230.23|2230.23|2230.35|2230.35|2230.23|2230.23|0
1652787900000|2022-05-17 11:45:00|2230.07|2230.07|2230.15|2230.15|2230.15|2230.15|2230.07|2230.07|0
1652787910000|2022-05-17 11:45:10|2230.21|2230.21|2230.46|2230.46|2230.46|2230.46|2230.21|2230.21|0
1652787920000|2022-05-17 11:45:20|2230.7|2230.7|2230.64|2230.64|2230.7|2230.7|2230.64|2230.64|0
1652787930000|2022-05-17 11:45:30|2230.8|2230.8|2230.83|2230.83|2230.83|2230.83|2230.8|2230.8|0
1652787960000|2022-05-17 11:46:00|2230.91|2230.91|2230.91|2230.91|2230.91|2230.91|2230.91|2230.91|0
1652787980000|2022-05-17 11:46:20|2231.05|2231.05|2231.05|2231.05|2231.05|2231.05|2231.05|2231.05|0
1652788060000|2022-05-17 11:47:40|2231.13|2231.13|2231.48|2231.48|2231.48|2231.48|2231.13|2231.13|0
1652788080000|2022-05-17 11:48:00|2231.56|2231.56|2231.56|2231.56|2231.56|2231.56|2231.56|2231.56|0
1652788090000|2022-05-17 11:48:10|2231.42|2231.42|2231.08|2231.08|2231.42|2231.42|2231.08|2231.08|0
1652788100000|2022-05-17 11:48:20|2231.04|2231.04|2230.91|2230.91|2231.04|2231.04|2230.91|2230.91|0
1652788110000|2022-05-17 11:48:30|2230.87|2230.87|2230.8|2230.8|2230.87|2230.87|2230.8|2230.8|0
1652788140000|2022-05-17 11:49:00|2230.77|2230.77|2230.67|2230.67|2230.77|2230.77|2230.52|2230.52|0
1652788170000|2022-05-17 11:49:30|2230.79|2230.79|2230.91|2230.91|2230.91|2230.91|2230.79|2230.79|0
1652788180000|2022-05-17 11:49:40|2231.04|2231.04|2231.17|2231.17|2231.17|2231.17|2231.04|2231.04|0
1652788210000|2022-05-17 11:50:10|2231.65|2231.65|2231.24|2231.24|2231.65|2231.65|2231.17|2231.17|0
1652788220000|2022-05-17 11:50:20|2231.31|2231.31|2231.31|2231.31|2231.31|2231.31|2231.31|2231.31|0
1652788240000|2022-05-17 11:50:40|2231.49|2231.49|2231.38|2231.38|2231.49|2231.49|2231.38|2231.38|0
1652788260000|2022-05-17 11:51:00|2231.27|2231.27|2231.08|2231.08|2231.27|2231.27|2231.08|2231.08|0
1652788310000|2022-05-17 11:51:50|2231.12|2231.12|2230.97|2230.97|2231.12|2231.12|2230.97|2230.97|0
1652788320000|2022-05-17 11:52:00|2231.09|2231.09|2231.09|2231.09|2231.09|2231.09|2231.09|2231.09|0
1652788330000|2022-05-17 11:52:10|2230.96|2230.96|2230.99|2230.99|2230.99|2230.99|2230.96|2230.96|0
1652788340000|2022-05-17 11:52:20|2231.05|2231.05|2230|2230|2231.05|2231.05|2230|2230|0
1652788360000|2022-05-17 11:52:40|2229.93|2229.93|2229.93|2229.93|2229.93|2229.93|2229.93|2229.93|0
1652788370000|2022-05-17 11:52:50|2229.88|2229.88|2229.79|2229.79|2229.88|2229.88|2229.79|2229.79|0
1652788380000|2022-05-17 11:53:00|2229.75|2229.75|2229.62|2229.62|2229.75|2229.75|2229.62|2229.62|0
1652788390000|2022-05-17 11:53:10|2229.37|2229.37|2229.44|2229.44|2229.5|2229.5|2229.37|2229.37|0
1652788430000|2022-05-17 11:53:50|2229.37|2229.37|2229.37|2229.37|2229.37|2229.37|2229.37|2229.37|0
1652788440000|2022-05-17 11:54:00|2229.25|2229.25|2229.25|2229.25|2229.25|2229.25|2229.25|2229.25|0
1652788450000|2022-05-17 11:54:10|2229.06|2229.06|2229.22|2229.22|2229.22|2229.22|2229|2229|0
1652788460000|2022-05-17 11:54:20|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|0
1652788480000|2022-05-17 11:54:40|2229.02|2229.02|2229.02|2229.02|2229.02|2229.02|2229.02|2229.02|0
1652788490000|2022-05-17 11:54:50|2229.08|2229.08|2228.9|2228.9|2229.2|2229.2|2228.9|2228.9|0
1652788500000|2022-05-17 11:55:00|2228.97|2228.97|2229.29|2229.29|2229.29|2229.29|2228.97|2228.97|0
1652788510000|2022-05-17 11:55:10|2229.25|2229.25|2229.25|2229.25|2229.25|2229.25|2229.25|2229.25|0
1652788520000|2022-05-17 11:55:20|2229.29|2229.29|2229.33|2229.33|2229.33|2229.33|2229.29|2229.29|0
1652788540000|2022-05-17 11:55:40|2229.17|2229.17|2229.17|2229.17|2229.17|2229.17|2229.17|2229.17|0
1652788560000|2022-05-17 11:56:00|2228.99|2228.99|2228.87|2228.87|2228.99|2228.99|2228.83|2228.83|0
1652788580000|2022-05-17 11:56:20|2228.99|2228.99|2228.99|2228.99|2228.99|2228.99|2228.99|2228.99|0
1652788620000|2022-05-17 11:57:00|2228.85|2228.85|2228.85|2228.85|2228.85|2228.85|2228.85|2228.85|0
1652788630000|2022-05-17 11:57:10|2228.72|2228.72|2228.72|2228.72|2228.72|2228.72|2228.72|2228.72|0
1652788690000|2022-05-17 11:58:10|2228.85|2228.85|2228.98|2228.98|2228.98|2228.98|2228.85|2228.85|0
1652788720000|2022-05-17 11:58:40|2229.05|2229.05|2229.01|2229.01|2229.05|2229.05|2228.73|2228.73|0
1652788730000|2022-05-17 11:58:50|2228.95|2228.95|2228.95|2228.95|2228.95|2228.95|2228.95|2228.95|0
1652788740000|2022-05-17 11:59:00|2228.83|2228.83|2228.77|2228.77|2228.83|2228.83|2228.77|2228.77|0
1652788770000|2022-05-17 11:59:30|2228.65|2228.65|2228.48|2228.48|2228.65|2228.65|2228.48|2228.48|0
1652788790000|2022-05-17 11:59:50|2228.35|2228.35|2228.35|2228.35|2228.35|2228.35|2228.35|2228.35|0
1652788800000|2022-05-17 12:00:00|2228.22|2228.22|2228.22|2228.22|2228.22|2228.22|2228.22|2228.22|0
1652788810000|2022-05-17 12:00:10|2228.3|2228.3|2228.34|2228.34|2228.34|2228.34|2228.3|2228.3|0
1652788820000|2022-05-17 12:00:20|2228.18|2228.18|2227.94|2227.94|2228.18|2228.18|2227.94|2227.94|0
1652788840000|2022-05-17 12:00:40|2227.88|2227.88|2227.88|2227.88|2227.88|2227.88|2227.88|2227.88|0
1652788850000|2022-05-17 12:00:50|2227.95|2227.95|2227.95|2227.95|2227.95|2227.95|2227.95|2227.95|0
1652788870000|2022-05-17 12:01:10|2227.89|2227.89|2228.01|2228.01|2228.01|2228.01|2227.89|2227.89|0
1652788880000|2022-05-17 12:01:20|2227.95|2227.95|2227.95|2227.95|2227.95|2227.95|2227.95|2227.95|0
1652788900000|2022-05-17 12:01:40|2228.11|2228.11|2228.11|2228.11|2228.11|2228.11|2228.11|2228.11|0
1652788910000|2022-05-17 12:01:50|2228.01|2228.01|2228.01|2228.01|2228.01|2228.01|2228.01|2228.01|0
1652788950000|2022-05-17 12:02:30|2227.94|2227.94|2227.78|2227.78|2227.94|2227.94|2227.78|2227.78|0
1652788960000|2022-05-17 12:02:40|2227.67|2227.67|2227.72|2227.72|2227.72|2227.72|2227.67|2227.67|0
1652788980000|2022-05-17 12:03:00|2227.67|2227.67|2227.67|2227.67|2227.67|2227.67|2227.67|2227.67|0
1652789000000|2022-05-17 12:03:20|2227.54|2227.54|2227.54|2227.54|2227.54|2227.54|2227.54|2227.54|0
1652789010000|2022-05-17 12:03:30|2227.61|2227.61|2227.61|2227.61|2227.61|2227.61|2227.61|2227.61|0
1652789030000|2022-05-17 12:03:50|2227.85|2227.85|2227.85|2227.85|2227.85|2227.85|2227.85|2227.85|0
1652789040000|2022-05-17 12:04:00|2227.7|2227.7|2227.82|2227.82|2227.88|2227.88|2227.7|2227.7|0
1652789050000|2022-05-17 12:04:10|2227.66|2227.66|2227.6|2227.6|2227.66|2227.66|2227.6|2227.6|0
1652789060000|2022-05-17 12:04:20|2227.49|2227.49|2227.49|2227.49|2227.49|2227.49|2227.49|2227.49|0
1652789130000|2022-05-17 12:05:30|2227.42|2227.42|2227.42|2227.42|2227.42|2227.42|2227.42|2227.42|0
1652789140000|2022-05-17 12:05:40|2227.35|2227.35|2226.94|2226.94|2227.35|2227.35|2226.69|2226.69|0
1652789160000|2022-05-17 12:06:00|2226.88|2226.88|2226.81|2226.81|2226.88|2226.88|2226.81|2226.81|0
1652789190000|2022-05-17 12:06:30|2226.66|2226.66|2226.66|2226.66|2226.66|2226.66|2226.54|2226.54|0
1652789200000|2022-05-17 12:06:40|2226.54|2226.54|2226.54|2226.54|2226.54|2226.54|2226.54|2226.54|0
1652789210000|2022-05-17 12:06:50|2226.41|2226.41|2226.54|2226.54|2226.54|2226.54|2226.41|2226.41|0
1652789230000|2022-05-17 12:07:10|2226.41|2226.41|2226.41|2226.41|2226.41|2226.41|2226.41|2226.41|0
1652789270000|2022-05-17 12:07:50|2226.22|2226.22|2226.26|2226.26|2226.26|2226.26|2226.1|2226.1|0
1652789280000|2022-05-17 12:08:00|2226.39|2226.39|2226.62|2226.62|2226.75|2226.75|2226.39|2226.39|0
1652789290000|2022-05-17 12:08:10|2226.68|2226.68|2226.68|2226.68|2226.81|2226.81|2226.68|2226.68|0
1652789310000|2022-05-17 12:08:30|2226.74|2226.74|2226.74|2226.74|2226.74|2226.74|2226.74|2226.74|0
1652789320000|2022-05-17 12:08:40|2226.67|2226.67|2226.67|2226.67|2226.67|2226.67|2226.67|2226.67|0
1652789330000|2022-05-17 12:08:50|2226.63|2226.63|2226.36|2226.36|2226.75|2226.75|2226.36|2226.36|0
1652789340000|2022-05-17 12:09:00|2226.28|2226.28|2226.2|2226.2|2226.28|2226.28|2226.2|2226.2|0
1652789380000|2022-05-17 12:09:40|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|0
1652789390000|2022-05-17 12:09:50|2225.99|2225.99|2225.99|2225.99|2225.99|2225.99|2225.99|2225.99|0
1652789400000|2022-05-17 12:10:00|2225.93|2225.93|2225.93|2225.93|2225.93|2225.93|2225.93|2225.93|0
1652789410000|2022-05-17 12:10:10|2226|2226|2225.87|2225.87|2226|2226|2225.74|2225.74|0
1652789420000|2022-05-17 12:10:20|2225.81|2225.81|2225.63|2225.63|2225.81|2225.81|2225.63|2225.63|0
1652789440000|2022-05-17 12:10:40|2225.56|2225.56|2225.69|2225.69|2225.69|2225.69|2225.56|2225.56|0
1652789450000|2022-05-17 12:10:50|2225.51|2225.51|2225.56|2225.56|2225.56|2225.56|2225.44|2225.44|0
1652789460000|2022-05-17 12:11:00|2225.49|2225.49|2225.49|2225.49|2225.49|2225.49|2225.49|2225.49|0
1652789480000|2022-05-17 12:11:20|2225.42|2225.42|2225.32|2225.32|2225.48|2225.48|2225.32|2225.32|0
1652789490000|2022-05-17 12:11:30|2225.36|2225.36|2225.28|2225.28|2225.36|2225.36|2225.28|2225.28|0
1652789500000|2022-05-17 12:11:40|2225.23|2225.23|2225.1|2225.1|2225.23|2225.23|2225.1|2225.1|0
1652789510000|2022-05-17 12:11:50|2225.29|2225.29|2225.29|2225.29|2225.29|2225.29|2225.29|2225.29|0
1652789520000|2022-05-17 12:12:00|2225.06|2225.06|2225.1|2225.1|2225.1|2225.1|2225.06|2225.06|0
1652789550000|2022-05-17 12:12:30|2225.02|2225.02|2225.02|2225.02|2225.02|2225.02|2225.02|2225.02|0
1652789560000|2022-05-17 12:12:40|2225.28|2225.28|2225.41|2225.41|2225.41|2225.41|2225.28|2225.28|0
1652789590000|2022-05-17 12:13:10|2225.26|2225.26|2225.4|2225.4|2225.4|2225.4|2225.26|2225.26|0
1652789620000|2022-05-17 12:13:40|2225.3|2225.3|2225.24|2225.24|2225.3|2225.3|2225.24|2225.24|0
1652789630000|2022-05-17 12:13:50|2225.32|2225.32|2225.32|2225.32|2225.32|2225.32|2225.32|2225.32|0
1652789640000|2022-05-17 12:14:00|2225.4|2225.4|2224.83|2224.83|2225.4|2225.4|2224.83|2224.83|0
1652789650000|2022-05-17 12:14:10|2224.73|2224.73|2224.73|2224.73|2224.73|2224.73|2224.73|2224.73|0
1652789660000|2022-05-17 12:14:20|2224.86|2224.86|2224.98|2224.98|2224.98|2224.98|2224.86|2224.86|0
1652789670000|2022-05-17 12:14:30|2225.04|2225.04|2224.95|2224.95|2225.08|2225.08|2224.95|2224.95|0
1652789680000|2022-05-17 12:14:40|2224.91|2224.91|2224.85|2224.85|2224.91|2224.91|2224.85|2224.85|0
1652789690000|2022-05-17 12:14:50|2224.98|2224.98|2224.92|2224.92|2224.98|2224.98|2224.92|2224.92|0
1652789710000|2022-05-17 12:15:10|2224.96|2224.96|2224.8|2224.8|2224.96|2224.96|2224.8|2224.8|0
1652789730000|2022-05-17 12:15:30|2224.54|2224.54|2224.73|2224.73|2224.73|2224.73|2224.54|2224.54|0
1652789750000|2022-05-17 12:15:50|2224.83|2224.83|2225.79|2225.79|2225.79|2225.79|2224.83|2224.83|0
1652789760000|2022-05-17 12:16:00|2225.95|2225.95|2226.09|2226.09|2226.16|2226.16|2225.83|2225.83|0
1652789770000|2022-05-17 12:16:10|2226.16|2226.16|2226.47|2226.47|2226.47|2226.47|2226.16|2226.16|0
1652789780000|2022-05-17 12:16:20|2226.54|2226.54|2226.57|2226.57|2226.57|2226.57|2226.54|2226.54|0
1652789790000|2022-05-17 12:16:30|2226.61|2226.61|2226.61|2226.61|2226.61|2226.61|2226.61|2226.61|0
1652789800000|2022-05-17 12:16:40|2226.87|2226.87|2227|2227|2227|2227|2226.87|2226.87|0
1652789810000|2022-05-17 12:16:50|2227.12|2227.12|2227.12|2227.12|2227.12|2227.12|2227.12|2227.12|0
1652789820000|2022-05-17 12:17:00|2227.09|2227.09|2227.21|2227.21|2227.21|2227.21|2227.09|2227.09|0
1652789840000|2022-05-17 12:17:20|2227.36|2227.36|2227.36|2227.36|2227.36|2227.36|2227.36|2227.36|0
1652789850000|2022-05-17 12:17:30|2227.43|2227.43|2227.43|2227.43|2227.43|2227.43|2227.43|2227.43|0
1652789860000|2022-05-17 12:17:40|2227.3|2227.3|2227.3|2227.3|2227.3|2227.3|2227.3|2227.3|0
1652789870000|2022-05-17 12:17:50|2227.71|2227.71|2227.93|2227.93|2227.93|2227.93|2227.71|2227.71|0
1652789890000|2022-05-17 12:18:10|2228.18|2228.18|2228.18|2228.18|2228.18|2228.18|2228.18|2228.18|0
1652789900000|2022-05-17 12:18:20|2228.24|2228.24|2228.11|2228.11|2228.24|2228.24|2228.11|2228.11|0
1652789910000|2022-05-17 12:18:30|2228.04|2228.04|2228.04|2228.04|2228.04|2228.04|2228.04|2228.04|0
1652789920000|2022-05-17 12:18:40|2228|2228|2228.19|2228.19|2228.19|2228.19|2227.97|2227.97|0
1652789940000|2022-05-17 12:19:00|2228.11|2228.11|2228.6|2228.6|2228.6|2228.6|2228.11|2228.11|0
1652789950000|2022-05-17 12:19:10|2228.63|2228.63|2229.18|2229.18|2229.18|2229.18|2228.63|2228.63|0
1652790000000|2022-05-17 12:20:00|2229.05|2229.05|2228.99|2228.99|2229.05|2229.05|2228.99|2228.99|0
1652790010000|2022-05-17 12:20:10|2228.94|2228.94|2229.06|2229.06|2229.06|2229.06|2228.94|2228.94|0
1652790030000|2022-05-17 12:20:30|2229.18|2229.18|2229.24|2229.24|2229.24|2229.24|2229.18|2229.18|0
1652790040000|2022-05-17 12:20:40|2229.11|2229.11|2229.18|2229.18|2229.24|2229.24|2229.11|2229.11|0
1652790050000|2022-05-17 12:20:50|2229|2229|2229|2229|2229|2229|2229|2229|0
1652790060000|2022-05-17 12:21:00|2229.13|2229.13|2229.54|2229.54|2229.54|2229.54|2229.13|2229.13|0
1652790070000|2022-05-17 12:21:10|2229.41|2229.41|2229.41|2229.41|2229.41|2229.41|2229.41|2229.41|0
1652790080000|2022-05-17 12:21:20|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|0
1652790090000|2022-05-17 12:21:30|2229.15|2229.15|2228.94|2228.94|2229.15|2229.15|2228.94|2228.94|0
1652790100000|2022-05-17 12:21:40|2229.08|2229.08|2229.12|2229.12|2229.12|2229.12|2229.08|2229.08|0
1652790110000|2022-05-17 12:21:50|2229|2229|2228.95|2228.95|2229|2229|2228.95|2228.95|0
1652790120000|2022-05-17 12:22:00|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|0
1652790130000|2022-05-17 12:22:10|2228.66|2228.66|2228.34|2228.34|2228.66|2228.66|2228.27|2228.27|0
1652790150000|2022-05-17 12:22:30|2228.28|2228.28|2228.41|2228.41|2228.41|2228.41|2228.25|2228.25|0
1652790180000|2022-05-17 12:23:00|2228.53|2228.53|2228.56|2228.56|2228.56|2228.56|2228.53|2228.53|0
1652790190000|2022-05-17 12:23:10|2228.63|2228.63|2228.23|2228.23|2228.74|2228.74|2228.23|2228.23|0
1652790200000|2022-05-17 12:23:20|2228.36|2228.36|2228.36|2228.36|2228.36|2228.36|2228.36|2228.36|0
1652790210000|2022-05-17 12:23:30|2228.24|2228.24|2228.24|2228.24|2228.24|2228.24|2228.24|2228.24|0
1652790220000|2022-05-17 12:23:40|2228.27|2228.27|2228.21|2228.21|2228.27|2228.27|2228.21|2228.21|0
1652790240000|2022-05-17 12:24:00|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|0
1652790250000|2022-05-17 12:24:10|2228.16|2228.16|2228.43|2228.43|2228.43|2228.43|2228.16|2228.16|0
1652790260000|2022-05-17 12:24:20|2228.49|2228.49|2228.39|2228.39|2228.55|2228.55|2228.39|2228.39|0
1652790270000|2022-05-17 12:24:30|2228.24|2228.24|2227.91|2227.91|2228.24|2228.24|2227.7|2227.7|0
1652790280000|2022-05-17 12:24:40|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|0
1652790300000|2022-05-17 12:25:00|2227.79|2227.79|2227.76|2227.76|2227.79|2227.79|2227.76|2227.76|0
1652790310000|2022-05-17 12:25:10|2227.7|2227.7|2227.7|2227.7|2227.7|2227.7|2227.7|2227.7|0
1652790320000|2022-05-17 12:25:20|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|0
1652790330000|2022-05-17 12:25:30|2227.94|2227.94|2228.18|2228.18|2228.18|2228.18|2227.94|2227.94|0
1652790360000|2022-05-17 12:26:00|2228.29|2228.29|2228.35|2228.35|2228.35|2228.35|2228.29|2228.29|0
1652790380000|2022-05-17 12:26:20|2228.41|2228.41|2228.41|2228.41|2228.41|2228.41|2228.41|2228.41|0
1652790400000|2022-05-17 12:26:40|2228.35|2228.35|2228.39|2228.39|2228.39|2228.39|2228.23|2228.23|0
1652790410000|2022-05-17 12:26:50|2228.57|2228.57|2228.57|2228.57|2228.57|2228.57|2228.57|2228.57|0
1652790420000|2022-05-17 12:27:00|2228.62|2228.62|2228.75|2228.75|2228.75|2228.75|2228.62|2228.62|0
1652790430000|2022-05-17 12:27:10|2228.63|2228.63|2228.63|2228.63|2228.63|2228.63|2228.63|2228.63|0
1652790440000|2022-05-17 12:27:20|2228.55|2228.55|2228.51|2228.51|2228.55|2228.55|2228.51|2228.51|0
1652790460000|2022-05-17 12:27:40|2228.4|2228.4|2228.4|2228.4|2228.4|2228.4|2228.4|2228.4|0
1652790470000|2022-05-17 12:27:50|2228.47|2228.47|2228.75|2228.75|2228.75|2228.75|2228.47|2228.47|0
1652790480000|2022-05-17 12:28:00|2228.94|2228.94|2229.04|2229.04|2229.04|2229.04|2228.94|2228.94|0
1652790490000|2022-05-17 12:28:10|2229.2|2229.2|2229.28|2229.28|2229.28|2229.28|2229.2|2229.2|0
1652790500000|2022-05-17 12:28:20|2229.32|2229.32|2229.32|2229.32|2229.32|2229.32|2229.32|2229.32|0
1652790510000|2022-05-17 12:28:30|2229.16|2229.16|2229.16|2229.16|2229.16|2229.16|2229.16|2229.16|0
1652790530000|2022-05-17 12:28:50|2229.31|2229.31|2229.34|2229.34|2229.37|2229.37|2229.31|2229.31|0
1652790540000|2022-05-17 12:29:00|2229.18|2229.18|2229.18|2229.18|2229.18|2229.18|2229.18|2229.18|0
1652790580000|2022-05-17 12:29:40|2229.31|2229.31|2229.39|2229.39|2229.39|2229.39|2229.31|2229.31|0
1652790590000|2022-05-17 12:29:50|2229.45|2229.45|2229.42|2229.42|2229.53|2229.53|2229.42|2229.42|0
1652790600000|2022-05-17 12:30:00|2230.01|2230.01|2230.33|2230.33|2231.03|2231.03|2230.01|2230.01|0
1652790610000|2022-05-17 12:30:10|2230.15|2230.15|2229.65|2229.65|2230.15|2230.15|2229.59|2229.59|0
1652790620000|2022-05-17 12:30:20|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|0
1652790640000|2022-05-17 12:30:40|2229.47|2229.47|2229.47|2229.47|2229.47|2229.47|2229.47|2229.47|0
1652790650000|2022-05-17 12:30:50|2229.44|2229.44|2229.4|2229.4|2229.44|2229.44|2229.4|2229.4|0
1652790670000|2022-05-17 12:31:10|2229.33|2229.33|2229.94|2229.94|2229.94|2229.94|2229.33|2229.33|0
1652790690000|2022-05-17 12:31:30|2230.06|2230.06|2230.21|2230.21|2230.21|2230.21|2230.06|2230.06|0
1652790700000|2022-05-17 12:31:40|2230.16|2230.16|2229.92|2229.92|2230.2|2230.2|2229.92|2229.92|0
1652790710000|2022-05-17 12:31:50|2229.71|2229.71|2228.44|2228.44|2229.71|2229.71|2228.44|2228.44|0
1652790720000|2022-05-17 12:32:00|2228.36|2228.36|2228.02|2228.02|2228.36|2228.36|2228.02|2228.02|0
1652790730000|2022-05-17 12:32:10|2227.79|2227.79|2227.08|2227.08|2227.79|2227.79|2227.08|2227.08|0
1652790740000|2022-05-17 12:32:20|2227.03|2227.03|2227.13|2227.13|2227.13|2227.13|2226.82|2226.82|0
1652790750000|2022-05-17 12:32:30|2227.19|2227.19|2227.16|2227.16|2227.22|2227.22|2227.16|2227.16|0
1652790760000|2022-05-17 12:32:40|2227.31|2227.31|2227.43|2227.43|2227.43|2227.43|2227.31|2227.31|0
1652790770000|2022-05-17 12:32:50|2227.5|2227.5|2227.5|2227.5|2227.66|2227.66|2227.5|2227.5|0
1652790780000|2022-05-17 12:33:00|2227.61|2227.61|2227.74|2227.74|2227.74|2227.74|2227.61|2227.61|0
1652790790000|2022-05-17 12:33:10|2227.7|2227.7|2227.86|2227.86|2227.86|2227.86|2227.7|2227.7|0
1652790800000|2022-05-17 12:33:20|2227.94|2227.94|2228|2228|2228.06|2228.06|2227.94|2227.94|0
1652790810000|2022-05-17 12:33:30|2227.93|2227.93|2227.67|2227.67|2227.93|2227.93|2227.67|2227.67|0
1652790820000|2022-05-17 12:33:40|2227.75|2227.75|2227.88|2227.88|2227.88|2227.88|2227.75|2227.75|0
1652790830000|2022-05-17 12:33:50|2227.8|2227.8|2227.99|2227.99|2227.99|2227.99|2227.8|2227.8|0
1652790840000|2022-05-17 12:34:00|2228.15|2228.15|2228.4|2228.4|2228.4|2228.4|2228.15|2228.15|0
1652790850000|2022-05-17 12:34:10|2228.24|2228.24|2228.24|2228.24|2228.24|2228.24|2228.24|2228.24|0
1652790860000|2022-05-17 12:34:20|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|0
1652790870000|2022-05-17 12:34:30|2228.22|2228.22|2228.22|2228.22|2228.22|2228.22|2228.22|2228.22|0
1652790890000|2022-05-17 12:34:50|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|0
1652790900000|2022-05-17 12:35:00|2228.14|2228.14|2228.08|2228.08|2228.14|2228.14|2228.08|2228.08|0
1652790930000|2022-05-17 12:35:30|2228.2|2228.2|2228.24|2228.24|2228.24|2228.24|2228.2|2228.2|0
1652790940000|2022-05-17 12:35:40|2228.2|2228.2|2228.17|2228.17|2228.2|2228.2|2228.17|2228.17|0
1652790950000|2022-05-17 12:35:50|2228.04|2228.04|2228.04|2228.04|2228.04|2228.04|2228.04|2228.04|0
1652790960000|2022-05-17 12:36:00|2227.93|2227.93|2227.68|2227.68|2227.93|2227.93|2227.56|2227.56|0
1652790980000|2022-05-17 12:36:20|2227.61|2227.61|2227.61|2227.61|2227.61|2227.61|2227.61|2227.61|0
1652790990000|2022-05-17 12:36:30|2227.76|2227.76|2227.83|2227.83|2227.83|2227.83|2227.76|2227.76|0
1652791010000|2022-05-17 12:36:50|2227.76|2227.76|2227.76|2227.76|2227.76|2227.76|2227.76|2227.76|0
1652791030000|2022-05-17 12:37:10|2227.58|2227.58|2227.35|2227.35|2227.68|2227.68|2227.35|2227.35|0
1652791040000|2022-05-17 12:37:20|2227.2|2227.2|2227|2227|2227.2|2227.2|2227|2227|0
1652791060000|2022-05-17 12:37:40|2226.87|2226.87|2226.87|2226.87|2226.87|2226.87|2226.87|2226.87|0
1652791070000|2022-05-17 12:37:50|2226.71|2226.71|2225.35|2225.35|2226.71|2226.71|2225.35|2225.35|0
1652791080000|2022-05-17 12:38:00|2225.28|2225.28|2225.6|2225.6|2225.6|2225.6|2225.25|2225.25|0
1652791090000|2022-05-17 12:38:10|2225.72|2225.72|2226.21|2226.21|2226.21|2226.21|2225.72|2225.72|0
1652791100000|2022-05-17 12:38:20|2226.32|2226.32|2226.43|2226.43|2226.49|2226.49|2226.32|2226.32|0
1652791110000|2022-05-17 12:38:30|2226.56|2226.56|2226.56|2226.56|2226.56|2226.56|2226.56|2226.56|0
1652791120000|2022-05-17 12:38:40|2226.72|2226.72|2226.91|2226.91|2226.91|2226.91|2226.72|2226.72|0
1652791140000|2022-05-17 12:39:00|2227.05|2227.05|2227.05|2227.05|2227.05|2227.05|2227.05|2227.05|0
1652791150000|2022-05-17 12:39:10|2227.44|2227.44|2227.36|2227.36|2227.44|2227.44|2227.36|2227.36|0
1652791160000|2022-05-17 12:39:20|2227.29|2227.29|2227.06|2227.06|2227.29|2227.29|2227.06|2227.06|0
1652791170000|2022-05-17 12:39:30|2226.91|2226.91|2226.91|2226.91|2226.91|2226.91|2226.91|2226.91|0
1652791180000|2022-05-17 12:39:40|2226.76|2226.76|2225.83|2225.83|2226.76|2226.76|2225.83|2225.83|0
1652791200000|2022-05-17 12:40:00|2225.75|2225.75|2225.75|2225.75|2225.75|2225.75|2225.75|2225.75|0
1652791210000|2022-05-17 12:40:10|2225.63|2225.63|2225.63|2225.63|2225.63|2225.63|2225.63|2225.63|0
1652791220000|2022-05-17 12:40:20|2225.58|2225.58|2225.42|2225.42|2225.58|2225.58|2225.42|2225.42|0
1652791240000|2022-05-17 12:40:40|2225.48|2225.48|2225.32|2225.32|2225.48|2225.48|2225.32|2225.32|0
1652791250000|2022-05-17 12:40:50|2225.05|2225.05|2224.72|2224.72|2225.05|2225.05|2224.72|2224.72|0
1652791270000|2022-05-17 12:41:10|2224.56|2224.56|2224.64|2224.64|2224.64|2224.64|2224.56|2224.56|0
1652791290000|2022-05-17 12:41:30|2224.57|2224.57|2224.67|2224.67|2224.71|2224.71|2224.51|2224.51|0
1652791330000|2022-05-17 12:42:10|2224.54|2224.54|2225.01|2225.01|2225.01|2225.01|2224.36|2224.36|0
1652791340000|2022-05-17 12:42:20|2224.94|2224.94|2224.94|2224.94|2224.94|2224.94|2224.94|2224.94|0
1652791360000|2022-05-17 12:42:40|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|0
1652791390000|2022-05-17 12:43:10|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|0
1652791460000|2022-05-17 12:44:20|2224.99|2224.99|2224.99|2224.99|2224.99|2224.99|2224.99|2224.99|0
1652791470000|2022-05-17 12:44:30|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|0
1652791480000|2022-05-17 12:44:40|2225.14|2225.14|2224.96|2224.96|2225.14|2225.14|2224.96|2224.96|0
1652791500000|2022-05-17 12:45:00|2225.08|2225.08|2225.16|2225.16|2225.16|2225.16|2225.08|2225.08|0
1652791510000|2022-05-17 12:45:10|2225.23|2225.23|2225.07|2225.07|2225.23|2225.23|2225.07|2225.07|0
1652791540000|2022-05-17 12:45:40|2225|2225|2225|2225|2225|2225|2225|2225|0
1652791550000|2022-05-17 12:45:50|2225.04|2225.04|2225.04|2225.04|2225.04|2225.04|2225.04|2225.04|0
1652791560000|2022-05-17 12:46:00|2224.91|2224.91|2224.99|2224.99|2224.99|2224.99|2224.91|2224.91|0
1652791570000|2022-05-17 12:46:10|2225.06|2225.06|2225.13|2225.13|2225.13|2225.13|2225.06|2225.06|0
1652791580000|2022-05-17 12:46:20|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|0
1652791590000|2022-05-17 12:46:30|2225.39|2225.39|2225.07|2225.07|2225.39|2225.39|2225.07|2225.07|0
1652791610000|2022-05-17 12:46:50|2224.94|2224.94|2224.94|2224.94|2224.94|2224.94|2224.94|2224.94|0
1652791640000|2022-05-17 12:47:20|2224.98|2224.98|2224.98|2224.98|2224.98|2224.98|2224.98|2224.98|0
1652791650000|2022-05-17 12:47:30|2224.84|2224.84|2224.71|2224.71|2224.84|2224.84|2224.71|2224.71|0
1652791670000|2022-05-17 12:47:50|2224.63|2224.63|2224.63|2224.63|2224.63|2224.63|2224.63|2224.63|0
1652791680000|2022-05-17 12:48:00|2224.6|2224.6|2224.44|2224.44|2224.6|2224.6|2224.44|2224.44|0
1652791690000|2022-05-17 12:48:10|2224.38|2224.38|2224.22|2224.22|2224.38|2224.38|2224.22|2224.22|0
1652791700000|2022-05-17 12:48:20|2224.38|2224.38|2224.38|2224.38|2224.38|2224.38|2224.38|2224.38|0
1652791710000|2022-05-17 12:48:30|2224.3|2224.3|2224.3|2224.3|2224.3|2224.3|2224.3|2224.3|0
1652791760000|2022-05-17 12:49:20|2223.98|2223.98|2223.98|2223.98|2223.98|2223.98|2223.98|2223.98|0
1652791770000|2022-05-17 12:49:30|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|0
1652791790000|2022-05-17 12:49:50|2223.85|2223.85|2223.85|2223.85|2223.85|2223.85|2223.85|2223.85|0
1652791820000|2022-05-17 12:50:20|2223.69|2223.69|2223.52|2223.52|2223.82|2223.82|2223.52|2223.52|0
1652791830000|2022-05-17 12:50:30|2223.36|2223.36|2223.24|2223.24|2223.36|2223.36|2223.24|2223.24|0
1652791850000|2022-05-17 12:50:50|2223.17|2223.17|2223.17|2223.17|2223.17|2223.17|2223.17|2223.17|0
1652791860000|2022-05-17 12:51:00|2223.11|2223.11|2222.57|2222.57|2223.11|2223.11|2222.57|2222.57|0
1652791870000|2022-05-17 12:51:10|2222.41|2222.41|2222.16|2222.16|2222.41|2222.41|2222.16|2222.16|0
1652791880000|2022-05-17 12:51:20|2222.1|2222.1|2221.62|2221.62|2222.1|2222.1|2221.62|2221.62|0
1652791900000|2022-05-17 12:51:40|2221.56|2221.56|2220.7|2220.7|2221.56|2221.56|2220.63|2220.63|0
1652791910000|2022-05-17 12:51:50|2220.6|2220.6|2219.41|2219.41|2220.6|2220.6|2219.41|2219.41|0
1652791920000|2022-05-17 12:52:00|2219.29|2219.29|2218.75|2218.75|2219.29|2219.29|2218.75|2218.75|0
1652791930000|2022-05-17 12:52:10|2218.91|2218.91|2218.76|2218.76|2218.91|2218.91|2218.76|2218.76|0
1652791940000|2022-05-17 12:52:20|2218.64|2218.64|2218.92|2218.92|2218.92|2218.92|2218.64|2218.64|0
1652791950000|2022-05-17 12:52:30|2219.11|2219.11|2218.96|2218.96|2219.11|2219.11|2218.92|2218.92|0
1652791980000|2022-05-17 12:53:00|2219.12|2219.12|2219.12|2219.12|2219.12|2219.12|2219.12|2219.12|0
1652791990000|2022-05-17 12:53:10|2218.97|2218.97|2218.97|2218.97|2218.97|2218.97|2218.97|2218.97|0
1652792000000|2022-05-17 12:53:20|2219.03|2219.03|2219.03|2219.03|2219.03|2219.03|2219.03|2219.03|0
1652792020000|2022-05-17 12:53:40|2218.97|2218.97|2218.97|2218.97|2218.97|2218.97|2218.97|2218.97|0
1652792030000|2022-05-17 12:53:50|2218.86|2218.86|2218.86|2218.86|2218.86|2218.86|2218.86|2218.86|0
1652792060000|2022-05-17 12:54:20|2218.78|2218.78|2218.78|2218.78|2218.78|2218.78|2218.78|2218.78|0
1652792070000|2022-05-17 12:54:30|2219.21|2219.21|2218.96|2218.96|2219.21|2219.21|2218.96|2218.96|0
1652792090000|2022-05-17 12:54:50|2219.37|2219.37|2219.52|2219.52|2219.52|2219.52|2219.37|2219.37|0
1652792100000|2022-05-17 12:55:00|2219.47|2219.47|2219.69|2219.69|2219.69|2219.69|2219.47|2219.47|0
1652792110000|2022-05-17 12:55:10|2219.57|2219.57|2219.65|2219.65|2219.65|2219.65|2219.57|2219.57|0
1652792130000|2022-05-17 12:55:30|2219.53|2219.53|2219.3|2219.3|2219.53|2219.53|2219.3|2219.3|0
1652792140000|2022-05-17 12:55:40|2219.42|2219.42|2219.71|2219.71|2219.71|2219.71|2219.42|2219.42|0
1652792150000|2022-05-17 12:55:50|2219.9|2219.9|2219.84|2219.84|2219.9|2219.9|2219.78|2219.78|0
1652792160000|2022-05-17 12:56:00|2219.9|2219.9|2219.9|2219.9|2219.9|2219.9|2219.9|2219.9|0
1652792170000|2022-05-17 12:56:10|2220.06|2220.06|2220.52|2220.52|2220.52|2220.52|2219.9|2219.9|0
1652792190000|2022-05-17 12:56:30|2220.84|2220.84|2220.64|2220.64|2220.84|2220.84|2220.64|2220.64|0
1652792200000|2022-05-17 12:56:40|2220.32|2220.32|2220.32|2220.32|2220.32|2220.32|2220.32|2220.32|0
1652792210000|2022-05-17 12:56:50|2220.16|2220.16|2220.2|2220.2|2220.2|2220.2|2220.16|2220.16|0
1652792220000|2022-05-17 12:57:00|2220.36|2220.36|2220.46|2220.46|2220.62|2220.62|2220.3|2220.3|0
1652792240000|2022-05-17 12:57:20|2220.52|2220.52|2220.46|2220.46|2220.52|2220.52|2220.46|2220.46|0
1652792260000|2022-05-17 12:57:40|2220.62|2220.62|2220.31|2220.31|2220.62|2220.62|2220.31|2220.31|0
1652792270000|2022-05-17 12:57:50|2220.18|2220.18|2220.31|2220.31|2220.31|2220.31|2220.18|2220.18|0
1652792300000|2022-05-17 12:58:20|2220.15|2220.15|2220.02|2220.02|2220.15|2220.15|2220.02|2220.02|0
1652792310000|2022-05-17 12:58:30|2219.95|2219.95|2219.83|2219.83|2219.95|2219.95|2219.83|2219.83|0
1652792340000|2022-05-17 12:59:00|2219.9|2219.9|2220.03|2220.03|2220.03|2220.03|2219.9|2219.9|0
1652792350000|2022-05-17 12:59:10|2220.1|2220.1|2220.63|2220.63|2220.63|2220.63|2220.1|2220.1|0
1652792370000|2022-05-17 12:59:30|2220.7|2220.7|2220.64|2220.64|2220.7|2220.7|2220.64|2220.64|0
1652792380000|2022-05-17 12:59:40|2220.86|2220.86|2220.86|2220.86|2220.86|2220.86|2220.79|2220.79|0
1652792390000|2022-05-17 12:59:50|2220.67|2220.67|2220.81|2220.81|2220.81|2220.81|2220.12|2220.12|0
1652792400000|2022-05-17 13:00:00|2220.89|2220.89|2220.75|2220.75|2220.89|2220.89|2220.75|2220.75|0
1652792410000|2022-05-17 13:00:10|2220.86|2220.86|2220.9|2220.9|2220.9|2220.9|2220.86|2220.86|0
1652792420000|2022-05-17 13:00:20|2220.96|2220.96|2221.12|2221.12|2221.12|2221.12|2220.96|2220.96|0
1652792450000|2022-05-17 13:00:50|2221.27|2221.27|2221.27|2221.27|2221.27|2221.27|2221.27|2221.27|0
1652792470000|2022-05-17 13:01:10|2221.21|2221.21|2221.52|2221.52|2221.52|2221.52|2221.21|2221.21|0
1652792480000|2022-05-17 13:01:20|2221.6|2221.6|2221.56|2221.56|2221.6|2221.6|2221.48|2221.48|0
1652792490000|2022-05-17 13:01:30|2221.64|2221.64|2221.64|2221.64|2221.64|2221.64|2221.64|2221.64|0
1652792510000|2022-05-17 13:01:50|2221.57|2221.57|2221.57|2221.57|2221.57|2221.57|2221.57|2221.57|0
1652792520000|2022-05-17 13:02:00|2221.68|2221.68|2222.07|2222.07|2222.07|2222.07|2221.68|2221.68|0
1652792540000|2022-05-17 13:02:20|2222.3|2222.3|2222.3|2222.3|2222.3|2222.3|2222.3|2222.3|0
1652792560000|2022-05-17 13:02:40|2222.26|2222.26|2222.26|2222.26|2222.26|2222.26|2222.26|2222.26|0
1652792580000|2022-05-17 13:03:00|2222.39|2222.39|2222.42|2222.42|2222.61|2222.61|2222.39|2222.39|0
1652792590000|2022-05-17 13:03:10|2222.35|2222.35|2222.35|2222.35|2222.35|2222.35|2222.35|2222.35|0
1652792600000|2022-05-17 13:03:20|2222.28|2222.28|2222.28|2222.28|2222.28|2222.28|2222.28|2222.28|0
1652792620000|2022-05-17 13:03:40|2222.11|2222.11|2222.43|2222.43|2222.49|2222.49|2222.03|2222.03|0
1652792630000|2022-05-17 13:03:50|2222.51|2222.51|2222.36|2222.36|2222.51|2222.51|2222.36|2222.36|0
1652792650000|2022-05-17 13:04:10|2222.3|2222.3|2221.73|2221.73|2222.36|2222.36|2221.73|2221.73|0
1652792660000|2022-05-17 13:04:20|2221.54|2221.54|2221.55|2221.55|2221.55|2221.55|2221.47|2221.47|0
1652792670000|2022-05-17 13:04:30|2221.62|2221.62|2221.62|2221.62|2221.62|2221.62|2221.62|2221.62|0
1652792680000|2022-05-17 13:04:40|2221.66|2221.66|2221.56|2221.56|2221.73|2221.73|2221.56|2221.56|0
1652792690000|2022-05-17 13:04:50|2221.4|2221.4|2221.4|2221.4|2221.4|2221.4|2221.4|2221.4|0
1652792700000|2022-05-17 13:05:00|2221.48|2221.48|2222|2222|2222|2222|2221.48|2221.48|0
1652792710000|2022-05-17 13:05:10|2221.93|2221.93|2222.09|2222.09|2222.09|2222.09|2221.93|2221.93|0
1652792720000|2022-05-17 13:05:20|2222.27|2222.27|2222.33|2222.33|2222.33|2222.33|2222.27|2222.27|0
1652792730000|2022-05-17 13:05:30|2222.57|2222.57|2222.57|2222.57|2222.57|2222.57|2222.57|2222.57|0
1652792740000|2022-05-17 13:05:40|2222.45|2222.45|2222.13|2222.13|2222.45|2222.45|2222.13|2222.13|0
1652792760000|2022-05-17 13:06:00|2221.9|2221.9|2222.03|2222.03|2222.03|2222.03|2221.9|2221.9|0
1652792770000|2022-05-17 13:06:10|2221.97|2221.97|2221.37|2221.37|2222.03|2222.03|2221.37|2221.37|0
1652792780000|2022-05-17 13:06:20|2221.11|2221.11|2221.55|2221.55|2221.55|2221.55|2221.11|2221.11|0
1652792790000|2022-05-17 13:06:30|2221.68|2221.68|2221.55|2221.55|2221.68|2221.68|2221.55|2221.55|0
1652792800000|2022-05-17 13:06:40|2221.48|2221.48|2221.48|2221.48|2221.48|2221.48|2221.48|2221.48|0
1652792810000|2022-05-17 13:06:50|2221.45|2221.45|2221.4|2221.4|2221.53|2221.53|2221.4|2221.4|0
1652792820000|2022-05-17 13:07:00|2221.16|2221.16|2221.16|2221.16|2221.16|2221.16|2221.16|2221.16|0
1652792830000|2022-05-17 13:07:10|2221.08|2221.08|2221.08|2221.08|2221.08|2221.08|2221.08|2221.08|0
1652792840000|2022-05-17 13:07:20|2221.33|2221.33|2221.33|2221.33|2221.33|2221.33|2221.33|2221.33|0
1652792890000|2022-05-17 13:08:10|2221.27|2221.27|2221.27|2221.27|2221.27|2221.27|2221.27|2221.27|0
1652792900000|2022-05-17 13:08:20|2221.2|2221.2|2221.2|2221.2|2221.2|2221.2|2221.2|2221.2|0
1652792930000|2022-05-17 13:08:50|2221.26|2221.26|2221.18|2221.18|2221.26|2221.26|2221.18|2221.18|0
1652792940000|2022-05-17 13:09:00|2221.3|2221.3|2221.3|2221.3|2221.3|2221.3|2221.3|2221.3|0
1652792950000|2022-05-17 13:09:10|2221.43|2221.43|2221.59|2221.59|2221.59|2221.59|2221.43|2221.43|0
1652792960000|2022-05-17 13:09:20|2221.67|2221.67|2221.67|2221.67|2221.67|2221.67|2221.67|2221.67|0
1652792990000|2022-05-17 13:09:50|2221.62|2221.62|2221.62|2221.62|2221.62|2221.62|2221.62|2221.62|0
1652793000000|2022-05-17 13:10:00|2221.73|2221.73|2221.39|2221.39|2221.85|2221.85|2221.39|2221.39|0
1652793010000|2022-05-17 13:10:10|2221.43|2221.43|2221.43|2221.43|2221.43|2221.43|2221.43|2221.43|0
1652793030000|2022-05-17 13:10:30|2221.12|2221.12|2221.36|2221.36|2221.43|2221.43|2221.12|2221.12|0
1652793060000|2022-05-17 13:11:00|2221.54|2221.54|2221.54|2221.54|2221.54|2221.54|2221.54|2221.54|0
1652793070000|2022-05-17 13:11:10|2221.79|2221.79|2221.63|2221.63|2221.79|2221.79|2221.63|2221.63|0
1652793080000|2022-05-17 13:11:20|2221.7|2221.7|2221.7|2221.7|2221.7|2221.7|2221.7|2221.7|0
1652793100000|2022-05-17 13:11:40|2222.02|2222.02|2221.86|2221.86|2222.02|2222.02|2221.86|2221.86|0
1652793110000|2022-05-17 13:11:50|2221.9|2221.9|2222.06|2222.06|2222.06|2222.06|2221.9|2221.9|0
1652793130000|2022-05-17 13:12:10|2222.2|2222.2|2222.14|2222.14|2222.2|2222.2|2222.14|2222.14|0
1652793140000|2022-05-17 13:12:20|2222.27|2222.27|2222.27|2222.27|2222.39|2222.39|2222.27|2222.27|0
1652793150000|2022-05-17 13:12:30|2222.21|2222.21|2222.21|2222.21|2222.21|2222.21|2222.21|2222.21|0
1652793160000|2022-05-17 13:12:40|2222.14|2222.14|2222.14|2222.14|2222.14|2222.14|2222.14|2222.14|0
1652793200000|2022-05-17 13:13:20|2222.19|2222.19|2222.26|2222.26|2222.26|2222.26|2222.19|2222.19|0
1652793240000|2022-05-17 13:14:00|2222.2|2222.2|2222.2|2222.2|2222.2|2222.2|2222.2|2222.2|0
1652793250000|2022-05-17 13:14:10|2222.26|2222.26|2222.26|2222.26|2222.26|2222.26|2222.26|2222.26|0
1652793260000|2022-05-17 13:14:20|2222.2|2222.2|2222.2|2222.2|2222.2|2222.2|2222.2|2222.2|0
1652793270000|2022-05-17 13:14:30|2222.27|2222.27|2222.43|2222.43|2222.43|2222.43|2222.27|2222.27|0
1652793280000|2022-05-17 13:14:40|2222.72|2222.72|2222.78|2222.78|2222.78|2222.78|2222.72|2222.72|0
1652793290000|2022-05-17 13:14:50|2222.85|2222.85|2222.85|2222.85|2222.85|2222.85|2222.85|2222.85|0
1652793300000|2022-05-17 13:15:00|2223.03|2223.03|2223.16|2223.16|2223.16|2223.16|2223.03|2223.03|0
1652793310000|2022-05-17 13:15:10|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|0
1652793330000|2022-05-17 13:15:30|2223.38|2223.38|2223.4|2223.4|2223.46|2223.46|2223.38|2223.38|0
1652793340000|2022-05-17 13:15:40|2223.46|2223.46|2223.59|2223.59|2223.59|2223.59|2223.46|2223.46|0
1652793350000|2022-05-17 13:15:50|2223.66|2223.66|2223.66|2223.66|2223.66|2223.66|2223.66|2223.66|0
1652793360000|2022-05-17 13:16:00|2223.35|2223.35|2223.35|2223.35|2223.35|2223.35|2223.35|2223.35|0
1652793390000|2022-05-17 13:16:30|2223.41|2223.41|2223.29|2223.29|2223.41|2223.41|2223.29|2223.29|0
1652793410000|2022-05-17 13:16:50|2223.47|2223.47|2223.47|2223.47|2223.47|2223.47|2223.47|2223.47|0
1652793420000|2022-05-17 13:17:00|2223.4|2223.4|2223.43|2223.43|2223.43|2223.43|2223.4|2223.4|0
1652793430000|2022-05-17 13:17:10|2223.56|2223.56|2223.69|2223.69|2223.82|2223.82|2223.56|2223.56|0
1652793440000|2022-05-17 13:17:20|2223.72|2223.72|2223.66|2223.66|2223.72|2223.72|2223.46|2223.46|0
1652793450000|2022-05-17 13:17:30|2223.89|2223.89|2223.89|2223.89|2223.89|2223.89|2223.89|2223.89|0
1652793460000|2022-05-17 13:17:40|2224.02|2224.02|2224.02|2224.02|2224.02|2224.02|2224.02|2224.02|0
1652793480000|2022-05-17 13:18:00|2223.96|2223.96|2223.96|2223.96|2223.96|2223.96|2223.96|2223.96|0
1652793490000|2022-05-17 13:18:10|2224.04|2224.04|2224.04|2224.04|2224.04|2224.04|2224.04|2224.04|0
1652793500000|2022-05-17 13:18:20|2223.88|2223.88|2223.88|2223.88|2223.88|2223.88|2223.88|2223.88|0
1652793520000|2022-05-17 13:18:40|2223.75|2223.75|2223.91|2223.91|2223.91|2223.91|2223.75|2223.75|0
1652793530000|2022-05-17 13:18:50|2223.88|2223.88|2223.77|2223.77|2223.88|2223.88|2223.77|2223.77|0
1652793540000|2022-05-17 13:19:00|2223.82|2223.82|2223.9|2223.9|2223.9|2223.9|2223.82|2223.82|0
1652793550000|2022-05-17 13:19:10|2223.97|2223.97|2223.97|2223.97|2223.97|2223.97|2223.97|2223.97|0
1652793560000|2022-05-17 13:19:20|2224.03|2224.03|2224.03|2224.03|2224.03|2224.03|2224.03|2224.03|0
1652793570000|2022-05-17 13:19:30|2224.19|2224.19|2224.74|2224.74|2224.74|2224.74|2224.19|2224.19|0
1652793580000|2022-05-17 13:19:40|2224.9|2224.9|2225.69|2225.69|2225.69|2225.69|2224.9|2224.9|0
1652793590000|2022-05-17 13:19:50|2225.65|2225.65|2225.65|2225.65|2225.65|2225.65|2225.65|2225.65|0
1652793600000|2022-05-17 13:20:00|2225.77|2225.77|2225.77|2225.77|2225.77|2225.77|2225.77|2225.77|0
1652793610000|2022-05-17 13:20:10|2226.09|2226.09|2226.09|2226.09|2226.09|2226.09|2226.09|2226.09|0
1652793640000|2022-05-17 13:20:40|2226.16|2226.16|2226.16|2226.16|2226.16|2226.16|2226.16|2226.16|0
1652793650000|2022-05-17 13:20:50|2226.4|2226.4|2226.4|2226.4|2226.4|2226.4|2226.4|2226.4|0
1652793660000|2022-05-17 13:21:00|2226.34|2226.34|2226.18|2226.18|2226.34|2226.34|2226.18|2226.18|0
1652793670000|2022-05-17 13:21:10|2225.95|2225.95|2225.67|2225.67|2225.95|2225.95|2225.67|2225.67|0
1652793680000|2022-05-17 13:21:20|2225.8|2225.8|2225.33|2225.33|2225.8|2225.8|2225.33|2225.33|0
1652793690000|2022-05-17 13:21:30|2225.27|2225.27|2225.27|2225.27|2225.27|2225.27|2225.27|2225.27|0
1652793700000|2022-05-17 13:21:40|2225.33|2225.33|2225.33|2225.33|2225.33|2225.33|2225.33|2225.33|0
1652793710000|2022-05-17 13:21:50|2225.46|2225.46|2225.46|2225.46|2225.46|2225.46|2225.46|2225.46|0
1652793720000|2022-05-17 13:22:00|2225.56|2225.56|2225.84|2225.84|2225.84|2225.84|2225.56|2225.56|0
1652793730000|2022-05-17 13:22:10|2225.72|2225.72|2225.72|2225.72|2225.72|2225.72|2225.72|2225.72|0
1652793760000|2022-05-17 13:22:40|2225.41|2225.41|2225.41|2225.41|2225.41|2225.41|2225.41|2225.41|0
1652793770000|2022-05-17 13:22:50|2225.35|2225.35|2225.35|2225.35|2225.35|2225.35|2225.35|2225.35|0
1652793780000|2022-05-17 13:23:00|2225.48|2225.48|2225.48|2225.48|2225.48|2225.48|2225.48|2225.48|0
1652793800000|2022-05-17 13:23:20|2225.55|2225.55|2225.55|2225.55|2225.55|2225.55|2225.55|2225.55|0
1652793830000|2022-05-17 13:23:50|2225.47|2225.47|2225.47|2225.47|2225.47|2225.47|2225.47|2225.47|0
1652793840000|2022-05-17 13:24:00|2225.55|2225.55|2226.09|2226.09|2226.09|2226.09|2225.55|2225.55|0
1652793870000|2022-05-17 13:24:30|2226.15|2226.15|2226.28|2226.28|2226.28|2226.28|2226.15|2226.15|0
1652793880000|2022-05-17 13:24:40|2226.35|2226.35|2226.2|2226.2|2226.45|2226.45|2226.2|2226.2|0
1652793890000|2022-05-17 13:24:50|2226.07|2226.07|2225.97|2225.97|2226.07|2226.07|2225.91|2225.91|0
1652793900000|2022-05-17 13:25:00|2226.07|2226.07|2226.13|2226.13|2226.13|2226.13|2226.07|2226.07|0
1652793910000|2022-05-17 13:25:10|2226.25|2226.25|2226.35|2226.35|2226.35|2226.35|2226.18|2226.18|0
1652793930000|2022-05-17 13:25:30|2226.22|2226.22|2226.19|2226.19|2226.22|2226.22|2226.19|2226.19|0
1652793940000|2022-05-17 13:25:40|2226.15|2226.15|2226.11|2226.11|2226.15|2226.15|2226.11|2226.11|0
1652793950000|2022-05-17 13:25:50|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|0
1652793960000|2022-05-17 13:26:00|2225.98|2225.98|2225.98|2225.98|2225.98|2225.98|2225.98|2225.98|0
1652793980000|2022-05-17 13:26:20|2226.06|2226.06|2225.99|2225.99|2226.06|2226.06|2225.99|2225.99|0
1652793990000|2022-05-17 13:26:30|2226.25|2226.25|2226.25|2226.25|2226.25|2226.25|2226.25|2226.25|0
1652794000000|2022-05-17 13:26:40|2226.33|2226.33|2226.25|2226.25|2226.33|2226.33|2226.25|2226.25|0
1652794020000|2022-05-17 13:27:00|2226.4|2226.4|2226.34|2226.34|2226.4|2226.4|2226.34|2226.34|0
1652794040000|2022-05-17 13:27:20|2226.22|2226.22|2226.34|2226.34|2226.34|2226.34|2226.22|2226.22|0
1652794050000|2022-05-17 13:27:30|2226.42|2226.42|2226.5|2226.5|2226.5|2226.5|2226.42|2226.42|0
1652794060000|2022-05-17 13:27:40|2226.57|2226.57|2226.57|2226.57|2226.57|2226.57|2226.57|2226.57|0
1652794070000|2022-05-17 13:27:50|2226.63|2226.63|2227.07|2227.07|2227.07|2227.07|2226.63|2226.63|0
1652794080000|2022-05-17 13:28:00|2227.13|2227.13|2227.07|2227.07|2227.13|2227.13|2227.07|2227.07|0
1652794090000|2022-05-17 13:28:10|2226.99|2226.99|2226.99|2226.99|2226.99|2226.99|2226.99|2226.99|0
1652794100000|2022-05-17 13:28:20|2226.96|2226.96|2226.9|2226.9|2226.96|2226.96|2226.9|2226.9|0
1652794110000|2022-05-17 13:28:30|2226.93|2226.93|2226.96|2226.96|2226.96|2226.96|2226.93|2226.93|0
1652794120000|2022-05-17 13:28:40|2227.04|2227.04|2227.04|2227.04|2227.04|2227.04|2227.04|2227.04|0
1652794130000|2022-05-17 13:28:50|2227.08|2227.08|2227.1|2227.1|2227.1|2227.1|2227.02|2227.02|0
1652794140000|2022-05-17 13:29:00|2227.02|2227.02|2226.97|2226.97|2227.09|2227.09|2226.97|2226.97|0
1652794150000|2022-05-17 13:29:10|2226.84|2226.84|2226.84|2226.84|2226.84|2226.84|2226.84|2226.84|0
1652794170000|2022-05-17 13:29:30|2226.91|2226.91|2226.79|2226.79|2226.91|2226.91|2226.79|2226.79|0
1652794180000|2022-05-17 13:29:40|2226.91|2226.91|2226.91|2226.91|2226.95|2226.95|2226.91|2226.91|0
1652794190000|2022-05-17 13:29:50|2226.8|2226.8|2226.75|2226.75|2226.88|2226.88|2226.75|2226.75|0
1652794200000|2022-05-17 13:30:00|2226.68|2226.68|2226.67|2226.67|2226.78|2226.78|2226.29|2226.29|0
1652794210000|2022-05-17 13:30:10|2226.61|2226.61|2227.24|2227.24|2227.24|2227.24|2226.61|2226.61|0
1652794220000|2022-05-17 13:30:20|2227.31|2227.31|2227.63|2227.63|2227.63|2227.63|2227.31|2227.31|0
1652794230000|2022-05-17 13:30:30|2227.57|2227.57|2227.44|2227.44|2227.57|2227.57|2227.44|2227.44|0
1652794240000|2022-05-17 13:30:40|2227.38|2227.38|2227.24|2227.24|2227.38|2227.38|2227.24|2227.24|0
1652794250000|2022-05-17 13:30:50|2226.98|2226.98|2226.98|2226.98|2226.98|2226.98|2226.98|2226.98|0
1652794260000|2022-05-17 13:31:00|2227.1|2227.1|2227.63|2227.63|2227.63|2227.63|2227.1|2227.1|0
1652794270000|2022-05-17 13:31:10|2227.69|2227.69|2227.61|2227.61|2227.69|2227.69|2227.61|2227.61|0
1652794280000|2022-05-17 13:31:20|2227.55|2227.55|2227.55|2227.55|2227.55|2227.55|2227.55|2227.55|0
1652794290000|2022-05-17 13:31:30|2227.61|2227.61|2227.84|2227.84|2227.84|2227.84|2227.61|2227.61|0
1652794300000|2022-05-17 13:31:40|2227.7|2227.7|2227.57|2227.57|2227.7|2227.7|2227.57|2227.57|0
1652794310000|2022-05-17 13:31:50|2227.5|2227.5|2227.34|2227.34|2227.5|2227.5|2227.34|2227.34|0
1652794330000|2022-05-17 13:32:10|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|0
1652794340000|2022-05-17 13:32:20|2226.85|2226.85|2227.15|2227.15|2227.15|2227.15|2226.78|2226.78|0
1652794350000|2022-05-17 13:32:30|2227.39|2227.39|2227.52|2227.52|2227.52|2227.52|2227.39|2227.39|0
1652794360000|2022-05-17 13:32:40|2227.3|2227.3|2227.67|2227.67|2227.67|2227.67|2227.3|2227.3|0
1652794370000|2022-05-17 13:32:50|2227.91|2227.91|2227.76|2227.76|2227.94|2227.94|2227.76|2227.76|0
1652794380000|2022-05-17 13:33:00|2227.92|2227.92|2229.86|2229.86|2229.86|2229.86|2227.92|2227.92|0
1652794390000|2022-05-17 13:33:10|2229.94|2229.94|2229.93|2229.93|2229.94|2229.94|2229.69|2229.69|0
1652794400000|2022-05-17 13:33:20|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|0
1652794420000|2022-05-17 13:33:40|2230.12|2230.12|2230.28|2230.28|2230.28|2230.28|2230.03|2230.03|0
1652794430000|2022-05-17 13:33:50|2230.25|2230.25|2230.38|2230.38|2230.38|2230.38|2230.25|2230.25|0
1652794440000|2022-05-17 13:34:00|2230.45|2230.45|2230.34|2230.34|2230.45|2230.45|2230.11|2230.11|0
1652794450000|2022-05-17 13:34:10|2230.4|2230.4|2231.82|2231.82|2231.82|2231.82|2230.4|2230.4|0
1652794460000|2022-05-17 13:34:20|2231.93|2231.93|2232.13|2232.13|2232.13|2232.13|2231.93|2231.93|0
1652794470000|2022-05-17 13:34:30|2232.36|2232.36|2232.76|2232.76|2232.76|2232.76|2232.36|2232.36|0
1652794480000|2022-05-17 13:34:40|2232.92|2232.92|2232.78|2232.78|2232.92|2232.92|2232.78|2232.78|0
1652794500000|2022-05-17 13:35:00|2232.85|2232.85|2232.07|2232.07|2232.85|2232.85|2232.07|2232.07|0
1652794510000|2022-05-17 13:35:10|2231.89|2231.89|2231.51|2231.51|2231.89|2231.89|2231.51|2231.51|0
1652794520000|2022-05-17 13:35:20|2231.45|2231.45|2231.19|2231.19|2231.45|2231.45|2231.19|2231.19|0
1652794540000|2022-05-17 13:35:40|2231.27|2231.27|2232.27|2232.27|2232.33|2232.33|2231.27|2231.27|0
1652794550000|2022-05-17 13:35:50|2232.24|2232.24|2231.67|2231.67|2232.45|2232.45|2231.67|2231.67|0
1652794560000|2022-05-17 13:36:00|2231.82|2231.82|2231.53|2231.53|2231.92|2231.92|2231.53|2231.53|0
1652794570000|2022-05-17 13:36:10|2231.39|2231.39|2231.29|2231.29|2231.39|2231.39|2231.29|2231.29|0
1652794580000|2022-05-17 13:36:20|2231.14|2231.14|2231.08|2231.08|2231.14|2231.14|2231.08|2231.08|0
1652794590000|2022-05-17 13:36:30|2231.14|2231.14|2231.1|2231.1|2231.14|2231.14|2231.1|2231.1|0
1652794600000|2022-05-17 13:36:40|2231.16|2231.16|2230.43|2230.43|2231.16|2231.16|2230.43|2230.43|0
1652794610000|2022-05-17 13:36:50|2230.11|2230.11|2229.99|2229.99|2230.11|2230.11|2229.99|2229.99|0
1652794620000|2022-05-17 13:37:00|2229.93|2229.93|2229.33|2229.33|2229.93|2229.93|2229.33|2229.33|0
1652794630000|2022-05-17 13:37:10|2229.17|2229.17|2229.05|2229.05|2229.17|2229.17|2229.05|2229.05|0
1652794640000|2022-05-17 13:37:20|2229|2229|2228.92|2228.92|2229|2229|2228.92|2228.92|0
1652794650000|2022-05-17 13:37:30|2228.86|2228.86|2228.86|2228.86|2228.86|2228.86|2228.79|2228.79|0
1652794660000|2022-05-17 13:37:40|2228.81|2228.81|2228.39|2228.39|2228.81|2228.81|2228.39|2228.39|0
1652794670000|2022-05-17 13:37:50|2228.45|2228.45|2228.23|2228.23|2228.45|2228.45|2228.23|2228.23|0
1652794680000|2022-05-17 13:38:00|2228.06|2228.06|2227.36|2227.36|2228.06|2228.06|2227.36|2227.36|0
1652794690000|2022-05-17 13:38:10|2227.43|2227.43|2226.48|2226.48|2227.45|2227.45|2226.48|2226.48|0
1652794700000|2022-05-17 13:38:20|2226.23|2226.23|2226.78|2226.78|2226.78|2226.78|2226.23|2226.23|0
1652794710000|2022-05-17 13:38:30|2226.71|2226.71|2226.75|2226.75|2226.78|2226.78|2226.71|2226.71|0
1652794720000|2022-05-17 13:38:40|2226.81|2226.81|2226.95|2226.95|2226.95|2226.95|2226.81|2226.81|0
1652794730000|2022-05-17 13:38:50|2227.07|2227.07|2227.23|2227.23|2227.23|2227.23|2227.07|2227.07|0
1652794740000|2022-05-17 13:39:00|2227.3|2227.3|2228.06|2228.06|2228.06|2228.06|2227.3|2227.3|0
1652794750000|2022-05-17 13:39:10|2228.13|2228.13|2228.2|2228.2|2228.2|2228.2|2228.13|2228.13|0
1652794760000|2022-05-17 13:39:20|2228.28|2228.28|2228.5|2228.5|2228.58|2228.58|2228.28|2228.28|0
1652794770000|2022-05-17 13:39:30|2228.62|2228.62|2228.62|2228.62|2228.62|2228.62|2228.62|2228.62|0
1652794780000|2022-05-17 13:39:40|2228.69|2228.69|2228.69|2228.69|2228.69|2228.69|2228.69|2228.69|0
1652794790000|2022-05-17 13:39:50|2228.64|2228.64|2228.54|2228.54|2228.7|2228.7|2228.54|2228.54|0
1652794800000|2022-05-17 13:40:00|2228.62|2228.62|2228.77|2228.77|2228.77|2228.77|2228.56|2228.56|0
1652794810000|2022-05-17 13:40:10|2228.89|2228.89|2229.04|2229.04|2229.04|2229.04|2228.89|2228.89|0
1652794820000|2022-05-17 13:40:20|2229.08|2229.08|2228.44|2228.44|2229.14|2229.14|2228.44|2228.44|0
1652794830000|2022-05-17 13:40:30|2228.52|2228.52|2228.37|2228.37|2228.71|2228.71|2228.34|2228.34|0
1652794840000|2022-05-17 13:40:40|2228.53|2228.53|2228.64|2228.64|2228.64|2228.64|2228.53|2228.53|0
1652794850000|2022-05-17 13:40:50|2228.49|2228.49|2228.49|2228.49|2228.49|2228.49|2228.49|2228.49|0
1652794860000|2022-05-17 13:41:00|2228.65|2228.65|2228.84|2228.84|2228.84|2228.84|2228.65|2228.65|0
1652794880000|2022-05-17 13:41:20|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|0
1652794890000|2022-05-17 13:41:30|2228.97|2228.97|2230.52|2230.52|2230.52|2230.52|2228.97|2228.97|0
1652794900000|2022-05-17 13:41:40|2230.65|2230.65|2231|2231|2231|2231|2230.65|2230.65|0
1652794910000|2022-05-17 13:41:50|2230.84|2230.84|2230.83|2230.83|2230.84|2230.84|2230.77|2230.77|0
1652794920000|2022-05-17 13:42:00|2230.89|2230.89|2231.26|2231.26|2231.34|2231.34|2230.89|2230.89|0
1652794930000|2022-05-17 13:42:10|2231.32|2231.32|2231.2|2231.2|2231.32|2231.32|2231.2|2231.2|0
1652794940000|2022-05-17 13:42:20|2231.36|2231.36|2231.2|2231.2|2231.36|2231.36|2231.2|2231.2|0
1652794950000|2022-05-17 13:42:30|2231.13|2231.13|2231.53|2231.53|2231.53|2231.53|2231.13|2231.13|0
1652794960000|2022-05-17 13:42:40|2231.46|2231.46|2231.66|2231.66|2231.66|2231.66|2231.46|2231.46|0
1652794970000|2022-05-17 13:42:50|2231.72|2231.72|2231.88|2231.88|2231.88|2231.88|2231.72|2231.72|0
1652794980000|2022-05-17 13:43:00|2231.81|2231.81|2231.87|2231.87|2231.93|2231.93|2231.81|2231.81|0
1652795000000|2022-05-17 13:43:20|2231.47|2231.47|2231.61|2231.61|2231.61|2231.61|2231.47|2231.47|0
1652795010000|2022-05-17 13:43:30|2231.54|2231.54|2231.74|2231.74|2231.74|2231.74|2231.54|2231.54|0
1652795020000|2022-05-17 13:43:40|2231.61|2231.61|2231.76|2231.76|2231.76|2231.76|2231.61|2231.61|0
1652795030000|2022-05-17 13:43:50|2231.82|2231.82|2231.7|2231.7|2231.82|2231.82|2231.7|2231.7|0
1652795050000|2022-05-17 13:44:10|2231.58|2231.58|2231.52|2231.52|2231.64|2231.64|2231.52|2231.52|0
1652795060000|2022-05-17 13:44:20|2231.66|2231.66|2231.13|2231.13|2231.66|2231.66|2231.13|2231.13|0
1652795070000|2022-05-17 13:44:30|2230.97|2230.97|2230.73|2230.73|2230.97|2230.97|2230.61|2230.61|0
1652795080000|2022-05-17 13:44:40|2230.41|2230.41|2230.62|2230.62|2230.62|2230.62|2230.35|2230.35|0
1652795090000|2022-05-17 13:44:50|2230.92|2230.92|2230.7|2230.7|2230.92|2230.92|2230.7|2230.7|0
1652795100000|2022-05-17 13:45:00|2230.63|2230.63|2230.62|2230.62|2230.63|2230.63|2230.56|2230.56|0
1652795110000|2022-05-17 13:45:10|2230.31|2230.31|2230.16|2230.16|2230.31|2230.31|2230.16|2230.16|0
1652795120000|2022-05-17 13:45:20|2229.93|2229.93|2229.56|2229.56|2229.93|2229.93|2229.56|2229.56|0
1652795130000|2022-05-17 13:45:30|2229.51|2229.51|2229.58|2229.58|2229.58|2229.58|2229.42|2229.42|0
1652795150000|2022-05-17 13:45:50|2229.5|2229.5|2229.44|2229.44|2229.5|2229.5|2229.44|2229.44|0
1652795160000|2022-05-17 13:46:00|2229.37|2229.37|2228.78|2228.78|2229.37|2229.37|2228.78|2228.78|0
1652795170000|2022-05-17 13:46:10|2228.85|2228.85|2228.85|2228.85|2228.85|2228.85|2228.73|2228.73|0
1652795180000|2022-05-17 13:46:20|2228.79|2228.79|2228.39|2228.39|2228.79|2228.79|2228.39|2228.39|0
1652795190000|2022-05-17 13:46:30|2228.45|2228.45|2228.24|2228.24|2228.45|2228.45|2228.24|2228.24|0
1652795200000|2022-05-17 13:46:40|2228.21|2228.21|2228.33|2228.33|2228.33|2228.33|2228.21|2228.21|0
1652795210000|2022-05-17 13:46:50|2228.1|2228.1|2228.1|2228.1|2228.1|2228.1|2228.1|2228.1|0
1652795220000|2022-05-17 13:47:00|2228.25|2228.25|2228.41|2228.41|2228.47|2228.47|2228.25|2228.25|0
1652795230000|2022-05-17 13:47:10|2228.48|2228.48|2228.65|2228.65|2228.78|2228.78|2228.48|2228.48|0
1652795240000|2022-05-17 13:47:20|2228.81|2228.81|2228.45|2228.45|2228.81|2228.81|2228.45|2228.45|0
1652795250000|2022-05-17 13:47:30|2228.39|2228.39|2228.21|2228.21|2228.39|2228.39|2228.21|2228.21|0
1652795260000|2022-05-17 13:47:40|2228.37|2228.37|2227.87|2227.87|2228.37|2228.37|2227.87|2227.87|0
1652795270000|2022-05-17 13:47:50|2227.84|2227.84|2227.87|2227.87|2227.87|2227.87|2227.84|2227.84|0
1652795280000|2022-05-17 13:48:00|2227.84|2227.84|2227.29|2227.29|2227.84|2227.84|2227.29|2227.29|0
1652795290000|2022-05-17 13:48:10|2227.22|2227.22|2227.22|2227.22|2227.22|2227.22|2227.22|2227.22|0
1652795300000|2022-05-17 13:48:20|2227.09|2227.09|2227.09|2227.09|2227.09|2227.09|2227.09|2227.09|0
1652795310000|2022-05-17 13:48:30|2227.16|2227.16|2227.92|2227.92|2228|2228|2227.09|2227.09|0
1652795320000|2022-05-17 13:48:40|2227.99|2227.99|2228.35|2228.35|2228.35|2228.35|2227.99|2227.99|0
1652795330000|2022-05-17 13:48:50|2228.29|2228.29|2228.45|2228.45|2228.45|2228.45|2228.29|2228.29|0
1652795340000|2022-05-17 13:49:00|2228.51|2228.51|2228.53|2228.53|2228.67|2228.67|2228.51|2228.51|0
1652795350000|2022-05-17 13:49:10|2228.68|2228.68|2228.51|2228.51|2228.68|2228.68|2228.51|2228.51|0
1652795360000|2022-05-17 13:49:20|2228.57|2228.57|2228.41|2228.41|2228.57|2228.57|2228.41|2228.41|0
1652795370000|2022-05-17 13:49:30|2228.35|2228.35|2228.35|2228.35|2228.35|2228.35|2228.35|2228.35|0
1652795390000|2022-05-17 13:49:50|2228.28|2228.28|2228.11|2228.11|2228.28|2228.28|2228.07|2228.07|0
1652795400000|2022-05-17 13:50:00|2228.04|2228.04|2228.17|2228.17|2228.17|2228.17|2228.04|2228.04|0
1652795410000|2022-05-17 13:50:10|2228.1|2228.1|2228.1|2228.1|2228.1|2228.1|2228.1|2228.1|0
1652795420000|2022-05-17 13:50:20|2228.18|2228.18|2227.94|2227.94|2228.18|2228.18|2227.94|2227.94|0
1652795430000|2022-05-17 13:50:30|2227.83|2227.83|2227.71|2227.71|2227.83|2227.83|2227.71|2227.71|0
1652795440000|2022-05-17 13:50:40|2227.55|2227.55|2227.68|2227.68|2227.68|2227.68|2227.55|2227.55|0
1652795450000|2022-05-17 13:50:50|2227.5|2227.5|2227.36|2227.36|2227.5|2227.5|2227.36|2227.36|0
1652795460000|2022-05-17 13:51:00|2227.2|2227.2|2227.2|2227.2|2227.2|2227.2|2227.04|2227.04|0
1652795470000|2022-05-17 13:51:10|2227.14|2227.14|2227.14|2227.14|2227.14|2227.14|2227.14|2227.14|0
1652795490000|2022-05-17 13:51:30|2227.21|2227.21|2226.58|2226.58|2227.21|2227.21|2226.58|2226.58|0
1652795500000|2022-05-17 13:51:40|2226.5|2226.5|2226.44|2226.44|2226.5|2226.5|2226.32|2226.32|0
1652795510000|2022-05-17 13:51:50|2226.47|2226.47|2226.47|2226.47|2226.47|2226.47|2226.47|2226.47|0
1652795520000|2022-05-17 13:52:00|2226.4|2226.4|2226.1|2226.1|2226.4|2226.4|2226.1|2226.1|0
1652795530000|2022-05-17 13:52:10|2225.98|2225.98|2225.26|2225.26|2225.98|2225.98|2225.26|2225.26|0
1652795540000|2022-05-17 13:52:20|2225.14|2225.14|2224.7|2224.7|2225.14|2225.14|2224.63|2224.63|0
1652795550000|2022-05-17 13:52:30|2224.76|2224.76|2224.76|2224.76|2224.76|2224.76|2224.76|2224.76|0
1652795570000|2022-05-17 13:52:50|2224.83|2224.83|2224.9|2224.9|2224.9|2224.9|2224.83|2224.83|0
1652795580000|2022-05-17 13:53:00|2224.74|2224.74|2224.63|2224.63|2224.74|2224.74|2224.63|2224.63|0
1652795590000|2022-05-17 13:53:10|2224.47|2224.47|2224.53|2224.53|2224.53|2224.53|2224.47|2224.47|0
1652795600000|2022-05-17 13:53:20|2224.69|2224.69|2224.69|2224.69|2224.69|2224.69|2224.69|2224.69|0
1652795610000|2022-05-17 13:53:30|2224.85|2224.85|2224.83|2224.83|2224.9|2224.9|2224.83|2224.83|0
1652795620000|2022-05-17 13:53:40|2224.57|2224.57|2224.77|2224.77|2224.77|2224.77|2224.57|2224.57|0
1652795630000|2022-05-17 13:53:50|2224.83|2224.83|2224.91|2224.91|2224.91|2224.91|2224.83|2224.83|0
1652795640000|2022-05-17 13:54:00|2224.85|2224.85|2224.93|2224.93|2224.93|2224.93|2224.85|2224.85|0
1652795650000|2022-05-17 13:54:10|2224.77|2224.77|2224.23|2224.23|2224.77|2224.77|2224.23|2224.23|0
1652795660000|2022-05-17 13:54:20|2224.11|2224.11|2224.17|2224.17|2224.17|2224.17|2224.11|2224.11|0
1652795670000|2022-05-17 13:54:30|2224.23|2224.23|2224.38|2224.38|2224.38|2224.38|2224.23|2224.23|0
1652795680000|2022-05-17 13:54:40|2224.45|2224.45|2224.43|2224.43|2224.51|2224.51|2224.43|2224.43|0
1652795700000|2022-05-17 13:55:00|2224.49|2224.49|2224.64|2224.64|2224.64|2224.64|2224.49|2224.49|0
1652795710000|2022-05-17 13:55:10|2224.77|2224.77|2224.9|2224.9|2224.9|2224.9|2224.77|2224.77|0
1652795720000|2022-05-17 13:55:20|2224.84|2224.84|2224.51|2224.51|2224.84|2224.84|2224.51|2224.51|0
1652795730000|2022-05-17 13:55:30|2224.47|2224.47|2224.83|2224.83|2224.83|2224.83|2224.47|2224.47|0
1652795740000|2022-05-17 13:55:40|2224.91|2224.91|2225|2225|2225.07|2225.07|2224.91|2224.91|0
1652795750000|2022-05-17 13:55:50|2225.07|2225.07|2225.14|2225.14|2225.14|2225.14|2225.07|2225.07|0
1652795760000|2022-05-17 13:56:00|2225.29|2225.29|2225.16|2225.16|2225.29|2225.29|2225.16|2225.16|0
1652795770000|2022-05-17 13:56:10|2225.38|2225.38|2225.69|2225.69|2225.69|2225.69|2225.38|2225.38|0
1652795780000|2022-05-17 13:56:20|2225.76|2225.76|2225.81|2225.81|2225.81|2225.81|2225.57|2225.57|0
1652795790000|2022-05-17 13:56:30|2225.87|2225.87|2225.87|2225.87|2225.87|2225.87|2225.87|2225.87|0
1652795800000|2022-05-17 13:56:40|2225.9|2225.9|2225.9|2225.9|2225.9|2225.9|2225.9|2225.9|0
1652795810000|2022-05-17 13:56:50|2225.82|2225.82|2225.7|2225.7|2225.82|2225.82|2225.7|2225.7|0
1652795820000|2022-05-17 13:57:00|2225.54|2225.54|2225.42|2225.42|2225.61|2225.61|2225.42|2225.42|0
1652795830000|2022-05-17 13:57:10|2225.36|2225.36|2225.36|2225.36|2225.36|2225.36|2225.36|2225.36|0
1652795840000|2022-05-17 13:57:20|2225.29|2225.29|2225.29|2225.29|2225.29|2225.29|2225.29|2225.29|0
1652795850000|2022-05-17 13:57:30|2225.23|2225.23|2225.09|2225.09|2225.23|2225.23|2225.09|2225.09|0
1652795860000|2022-05-17 13:57:40|2225.06|2225.06|2223.84|2223.84|2225.09|2225.09|2223.84|2223.84|0
1652795870000|2022-05-17 13:57:50|2224|2224|2224.12|2224.12|2224.16|2224.16|2224|2224|0
1652795880000|2022-05-17 13:58:00|2224.18|2224.18|2224.18|2224.18|2224.18|2224.18|2224.18|2224.18|0
1652795890000|2022-05-17 13:58:10|2224.08|2224.08|2224.15|2224.15|2224.15|2224.15|2224.08|2224.08|0
1652795900000|2022-05-17 13:58:20|2224.09|2224.09|2223.83|2223.83|2224.09|2224.09|2223.79|2223.79|0
1652795910000|2022-05-17 13:58:30|2223.69|2223.69|2223.62|2223.62|2223.69|2223.69|2223.62|2223.62|0
1652795920000|2022-05-17 13:58:40|2223.54|2223.54|2223.5|2223.5|2223.54|2223.54|2223.5|2223.5|0
1652795930000|2022-05-17 13:58:50|2223.45|2223.45|2223.37|2223.37|2223.45|2223.45|2223.37|2223.37|0
1652795940000|2022-05-17 13:59:00|2223.32|2223.32|2223.16|2223.16|2223.32|2223.32|2223.16|2223.16|0
1652795950000|2022-05-17 13:59:10|2223.32|2223.32|2223.32|2223.32|2223.32|2223.32|2223.32|2223.32|0
1652795960000|2022-05-17 13:59:20|2223.37|2223.37|2223.37|2223.37|2223.37|2223.37|2223.37|2223.37|0
1652795970000|2022-05-17 13:59:30|2223.45|2223.45|2223.57|2223.57|2223.57|2223.57|2223.35|2223.35|0
1652795990000|2022-05-17 13:59:50|2223.63|2223.63|2223.7|2223.7|2223.7|2223.7|2223.63|2223.63|0
1652796000000|2022-05-17 14:00:00|2223.76|2223.76|2224.23|2224.23|2224.23|2224.23|2223.76|2223.76|0
1652796010000|2022-05-17 14:00:10|2224.07|2224.07|2223.88|2223.88|2224.07|2224.07|2223.88|2223.88|0
1652796030000|2022-05-17 14:00:30|2223.78|2223.78|2223.81|2223.81|2223.81|2223.81|2223.78|2223.78|0
1652796040000|2022-05-17 14:00:40|2223.88|2223.88|2224.01|2224.01|2224.01|2224.01|2223.88|2223.88|0
1652796060000|2022-05-17 14:01:00|2224.09|2224.09|2224.09|2224.09|2224.09|2224.09|2224.09|2224.09|0
1652796080000|2022-05-17 14:01:20|2224.22|2224.22|2224.3|2224.3|2224.3|2224.3|2224.16|2224.16|0
1652796100000|2022-05-17 14:01:40|2224.22|2224.22|2224.16|2224.16|2224.22|2224.22|2224.11|2224.11|0
1652796120000|2022-05-17 14:02:00|2224.04|2224.04|2223.13|2223.13|2224.04|2224.04|2223.13|2223.13|0
1652796140000|2022-05-17 14:02:20|2223.29|2223.29|2223.43|2223.43|2223.43|2223.43|2223.29|2223.29|0
1652796150000|2022-05-17 14:02:30|2223.51|2223.51|2223.45|2223.45|2223.51|2223.51|2223.45|2223.45|0
1652796160000|2022-05-17 14:02:40|2223.57|2223.57|2223.65|2223.65|2223.71|2223.71|2223.57|2223.57|0
1652796170000|2022-05-17 14:02:50|2223.49|2223.49|2223.38|2223.38|2223.49|2223.49|2223.38|2223.38|0
1652796180000|2022-05-17 14:03:00|2223.14|2223.14|2223|2223|2223.14|2223.14|2222.92|2222.92|0
1652796190000|2022-05-17 14:03:10|2222.94|2222.94|2221.94|2221.94|2222.94|2222.94|2221.94|2221.94|0
1652796200000|2022-05-17 14:03:20|2221.89|2221.89|2221.89|2221.89|2221.89|2221.89|2221.89|2221.89|0
1652796210000|2022-05-17 14:03:30|2221.82|2221.82|2222.25|2222.25|2222.25|2222.25|2221.82|2221.82|0
1652796220000|2022-05-17 14:03:40|2222.01|2222.01|2222.16|2222.16|2222.41|2222.41|2222.01|2222.01|0
1652796230000|2022-05-17 14:03:50|2222.19|2222.19|2222.32|2222.32|2222.32|2222.32|2222.19|2222.19|0
1652796240000|2022-05-17 14:04:00|2222.4|2222.4|2222.51|2222.51|2222.51|2222.51|2222.34|2222.34|0
1652796250000|2022-05-17 14:04:10|2222.58|2222.58|2222.79|2222.79|2222.79|2222.79|2222.58|2222.58|0
1652796260000|2022-05-17 14:04:20|2222.87|2222.87|2223.14|2223.14|2223.2|2223.2|2222.87|2222.87|0
1652796270000|2022-05-17 14:04:30|2223.06|2223.06|2221.91|2221.91|2223.32|2223.32|2221.91|2221.91|0
1652796280000|2022-05-17 14:04:40|2221.75|2221.75|2221.7|2221.7|2221.83|2221.83|2221.57|2221.57|0
1652796290000|2022-05-17 14:04:50|2221.57|2221.57|2221.63|2221.63|2221.7|2221.7|2221.57|2221.57|0
1652796300000|2022-05-17 14:05:00|2221.88|2221.88|2221.94|2221.94|2221.94|2221.94|2221.88|2221.88|0
1652796320000|2022-05-17 14:05:20|2221.88|2221.88|2221.99|2221.99|2222.05|2222.05|2221.88|2221.88|0
1652796330000|2022-05-17 14:05:30|2222.15|2222.15|2222.09|2222.09|2222.15|2222.15|2222.08|2222.08|0
1652796340000|2022-05-17 14:05:40|2221.96|2221.96|2221.59|2221.59|2221.96|2221.96|2221.59|2221.59|0
1652796350000|2022-05-17 14:05:50|2221.75|2221.75|2221.43|2221.43|2221.89|2221.89|2221.43|2221.43|0
1652796360000|2022-05-17 14:06:00|2221.3|2221.3|2221.16|2221.16|2221.3|2221.3|2221.16|2221.16|0
1652796380000|2022-05-17 14:06:20|2221.01|2221.01|2220.91|2220.91|2221.01|2221.01|2220.9|2220.9|0
1652796390000|2022-05-17 14:06:30|2220.96|2220.96|2221.02|2221.02|2221.15|2221.15|2220.96|2220.96|0
1652796400000|2022-05-17 14:06:40|2220.86|2220.86|2220.72|2220.72|2220.86|2220.86|2220.72|2220.72|0
1652796410000|2022-05-17 14:06:50|2220.56|2220.56|2220.5|2220.5|2220.56|2220.56|2220.5|2220.5|0
1652796420000|2022-05-17 14:07:00|2220.34|2220.34|2219.65|2219.65|2220.34|2220.34|2219.65|2219.65|0
1652796430000|2022-05-17 14:07:10|2219.57|2219.57|2219.42|2219.42|2219.57|2219.57|2219.42|2219.42|0
1652796440000|2022-05-17 14:07:20|2219.3|2219.3|2219.17|2219.17|2219.3|2219.3|2219.17|2219.17|0
1652796450000|2022-05-17 14:07:30|2218.93|2218.93|2218.93|2218.93|2218.93|2218.93|2218.9|2218.9|0
1652796460000|2022-05-17 14:07:40|2218.85|2218.85|2218.85|2218.85|2218.85|2218.85|2218.79|2218.79|0
1652796470000|2022-05-17 14:07:50|2218.69|2218.69|2218.69|2218.69|2218.69|2218.69|2218.69|2218.69|0
1652796480000|2022-05-17 14:08:00|2218.82|2218.82|2218.32|2218.32|2218.82|2218.82|2218.16|2218.16|0
1652796490000|2022-05-17 14:08:10|2218.16|2218.16|2218.16|2218.16|2218.16|2218.16|2218.16|2218.16|0
1652796500000|2022-05-17 14:08:20|2217.84|2217.84|2217.84|2217.84|2217.84|2217.84|2217.84|2217.84|0
1652796510000|2022-05-17 14:08:30|2217.3|2217.3|2217.22|2217.22|2217.3|2217.3|2217.22|2217.22|0
1652796520000|2022-05-17 14:08:40|2217.29|2217.29|2216.96|2216.96|2217.29|2217.29|2216.96|2216.96|0
1652796530000|2022-05-17 14:08:50|2216.9|2216.9|2216.84|2216.84|2216.9|2216.9|2216.84|2216.84|0
1652796540000|2022-05-17 14:09:00|2216.77|2216.77|2216.69|2216.69|2216.87|2216.87|2216.69|2216.69|0
1652796550000|2022-05-17 14:09:10|2216.65|2216.65|2214.97|2214.97|2216.65|2216.65|2214.97|2214.97|0
1652796560000|2022-05-17 14:09:20|2214.9|2214.9|2214.76|2214.76|2214.9|2214.9|2214.6|2214.6|0
1652796570000|2022-05-17 14:09:30|2214.82|2214.82|2214.87|2214.87|2214.94|2214.94|2214.82|2214.82|0
1652796580000|2022-05-17 14:09:40|2214.8|2214.8|2214.62|2214.62|2214.87|2214.87|2214.62|2214.62|0
1652796590000|2022-05-17 14:09:50|2214.87|2214.87|2214.3|2214.3|2214.87|2214.87|2214.3|2214.3|0
1652796600000|2022-05-17 14:10:00|2214.14|2214.14|2214.35|2214.35|2214.35|2214.35|2213.86|2213.86|0
1652796610000|2022-05-17 14:10:10|2214.03|2214.03|2214.03|2214.03|2214.03|2214.03|2214.03|2214.03|0
1652796620000|2022-05-17 14:10:20|2213.65|2213.65|2213.75|2213.75|2213.8|2213.8|2213.65|2213.65|0
1652796630000|2022-05-17 14:10:30|2214|2214|2213.84|2213.84|2214|2214|2213.84|2213.84|0
1652796640000|2022-05-17 14:10:40|2213.77|2213.77|2212.54|2212.54|2213.77|2213.77|2212.54|2212.54|0
1652796650000|2022-05-17 14:10:50|2212.7|2212.7|2212.62|2212.62|2212.76|2212.76|2212.62|2212.62|0
1652796660000|2022-05-17 14:11:00|2212.76|2212.76|2212.92|2212.92|2212.92|2212.92|2212.76|2212.76|0
1652796680000|2022-05-17 14:11:20|2212.66|2212.66|2212.3|2212.3|2212.66|2212.66|2212.14|2212.14|0
1652796690000|2022-05-17 14:11:30|2212.23|2212.23|2211.74|2211.74|2212.35|2212.35|2211.74|2211.74|0
1652796700000|2022-05-17 14:11:40|2211.89|2211.89|2211.67|2211.67|2212.05|2212.05|2211.67|2211.67|0
1652796710000|2022-05-17 14:11:50|2211.37|2211.37|2211.18|2211.18|2211.43|2211.43|2211.18|2211.18|0
1652796720000|2022-05-17 14:12:00|2211.1|2211.1|2211.34|2211.34|2211.4|2211.4|2210.84|2210.84|0
1652796730000|2022-05-17 14:12:10|2211.38|2211.38|2211.94|2211.94|2212.12|2212.12|2211.38|2211.38|0
1652796750000|2022-05-17 14:12:30|2211.97|2211.97|2211.86|2211.86|2211.97|2211.97|2211.86|2211.86|0
1652796760000|2022-05-17 14:12:40|2211.7|2211.7|2211.71|2211.71|2211.86|2211.86|2211.7|2211.7|0
1652796770000|2022-05-17 14:12:50|2211.68|2211.68|2211.45|2211.45|2211.68|2211.68|2211.45|2211.45|0
1652796780000|2022-05-17 14:13:00|2211.57|2211.57|2211.53|2211.53|2211.85|2211.85|2211.53|2211.53|0
1652796800000|2022-05-17 14:13:20|2211.47|2211.47|2211.29|2211.29|2211.47|2211.47|2211.29|2211.29|0
1652796810000|2022-05-17 14:13:30|2211.15|2211.15|2211.22|2211.22|2211.22|2211.22|2211.15|2211.15|0
1652796820000|2022-05-17 14:13:40|2211.29|2211.29|2212.13|2212.13|2212.13|2212.13|2211.29|2211.29|0
1652796830000|2022-05-17 14:13:50|2212.27|2212.27|2212.33|2212.33|2212.39|2212.39|2212.27|2212.27|0
1652796840000|2022-05-17 14:14:00|2212.41|2212.41|2212.17|2212.17|2212.8|2212.8|2212.17|2212.17|0
1652796850000|2022-05-17 14:14:10|2211.91|2211.91|2211.66|2211.66|2211.91|2211.91|2211.66|2211.66|0
1652796860000|2022-05-17 14:14:20|2211.53|2211.53|2211.32|2211.32|2211.53|2211.53|2211.32|2211.32|0
1652796870000|2022-05-17 14:14:30|2211.16|2211.16|2211.59|2211.59|2211.59|2211.59|2211.16|2211.16|0
1652796880000|2022-05-17 14:14:40|2211.55|2211.55|2211.64|2211.64|2211.64|2211.64|2211.48|2211.48|0
1652796890000|2022-05-17 14:14:50|2211.95|2211.95|2211.95|2211.95|2211.95|2211.95|2211.95|2211.95|0
1652796900000|2022-05-17 14:15:00|2212.11|2212.11|2212.15|2212.15|2212.19|2212.19|2212.11|2212.11|0
1652796910000|2022-05-17 14:15:10|2212.27|2212.27|2211.93|2211.93|2212.27|2212.27|2211.93|2211.93|0
1652796920000|2022-05-17 14:15:20|2211.54|2211.54|2211.54|2211.54|2211.54|2211.54|2211.54|2211.54|0
1652796930000|2022-05-17 14:15:30|2211.47|2211.47|2211.4|2211.4|2211.47|2211.47|2211.4|2211.4|0
1652796940000|2022-05-17 14:15:40|2211.37|2211.37|2211.75|2211.75|2211.75|2211.75|2211.37|2211.37|0
1652796950000|2022-05-17 14:15:50|2211.52|2211.52|2211.52|2211.52|2211.52|2211.52|2211.52|2211.52|0
1652796960000|2022-05-17 14:16:00|2211.68|2211.68|2211.39|2211.39|2211.68|2211.68|2211.39|2211.39|0
1652796970000|2022-05-17 14:16:10|2211.33|2211.33|2211.13|2211.13|2211.61|2211.61|2211.13|2211.13|0
1652796980000|2022-05-17 14:16:20|2211.45|2211.45|2211.61|2211.61|2211.61|2211.61|2211.45|2211.45|0
1652796990000|2022-05-17 14:16:30|2211.67|2211.67|2211.86|2211.86|2211.93|2211.93|2211.67|2211.67|0
1652797000000|2022-05-17 14:16:40|2211.68|2211.68|2211.84|2211.84|2211.84|2211.84|2211.68|2211.68|0
1652797010000|2022-05-17 14:16:50|2211.92|2211.92|2211.99|2211.99|2211.99|2211.99|2211.92|2211.92|0
1652797020000|2022-05-17 14:17:00|2211.94|2211.94|2210.87|2210.87|2211.94|2211.94|2210.87|2210.87|0
1652797030000|2022-05-17 14:17:10|2210.82|2210.82|2210.7|2210.7|2210.82|2210.82|2210.7|2210.7|0
1652797040000|2022-05-17 14:17:20|2210.78|2210.78|2210.91|2210.91|2211.03|2211.03|2210.62|2210.62|0
1652797050000|2022-05-17 14:17:30|2211.29|2211.29|2211.16|2211.16|2211.29|2211.29|2211.16|2211.16|0
1652797060000|2022-05-17 14:17:40|2211.03|2211.03|2210.91|2210.91|2211.03|2211.03|2210.91|2210.91|0
1652797070000|2022-05-17 14:17:50|2210.85|2210.85|2210.85|2210.85|2210.85|2210.85|2210.85|2210.85|0
1652797080000|2022-05-17 14:18:00|2210.78|2210.78|2210.78|2210.78|2210.78|2210.78|2210.78|2210.78|0
1652797100000|2022-05-17 14:18:20|2210.82|2210.82|2210.25|2210.25|2210.82|2210.82|2210.25|2210.25|0
1652797110000|2022-05-17 14:18:30|2210.31|2210.31|2210.23|2210.23|2210.31|2210.31|2210.13|2210.13|0
1652797140000|2022-05-17 14:19:00|2210.26|2210.26|2210.26|2210.26|2210.26|2210.26|2210.26|2210.26|0
1652797150000|2022-05-17 14:19:10|2210.19|2210.19|2210.13|2210.13|2210.19|2210.19|2210.13|2210.13|0
1652797160000|2022-05-17 14:19:20|2209.98|2209.98|2209.98|2209.98|2209.98|2209.98|2209.98|2209.98|0
1652797170000|2022-05-17 14:19:30|2210.24|2210.24|2209.55|2209.55|2210.24|2210.24|2209.39|2209.39|0
1652797190000|2022-05-17 14:19:50|2209.68|2209.68|2209.73|2209.73|2209.8|2209.8|2209.68|2209.68|0
1652797200000|2022-05-17 14:20:00|2209.6|2209.6|2210.25|2210.25|2210.25|2210.25|2209.6|2209.6|0
1652797210000|2022-05-17 14:20:10|2210.38|2210.38|2210.38|2210.38|2210.38|2210.38|2210.38|2210.38|0
1652797230000|2022-05-17 14:20:30|2210.51|2210.51|2210|2210|2210.51|2210.51|2209.84|2209.84|0
1652797240000|2022-05-17 14:20:40|2209.76|2209.76|2209.76|2209.76|2209.76|2209.76|2209.76|2209.76|0
1652797250000|2022-05-17 14:20:50|2209.6|2209.6|2209.6|2209.6|2209.6|2209.6|2209.6|2209.6|0
1652797260000|2022-05-17 14:21:00|2209.45|2209.45|2209.45|2209.45|2209.45|2209.45|2209.45|2209.45|0
1652797270000|2022-05-17 14:21:10|2209.52|2209.52|2210.16|2210.16|2210.16|2210.16|2209.52|2209.52|0
1652797280000|2022-05-17 14:21:20|2210.23|2210.23|2209.74|2209.74|2210.23|2210.23|2209.74|2209.74|0
1652797290000|2022-05-17 14:21:30|2210|2210|2210.2|2210.2|2210.2|2210.2|2210|2210|0
1652797300000|2022-05-17 14:21:40|2210.15|2210.15|2210.15|2210.15|2210.15|2210.15|2210.15|2210.15|0
1652797310000|2022-05-17 14:21:50|2210.2|2210.2|2210.2|2210.2|2210.2|2210.2|2210.2|2210.2|0
1652797320000|2022-05-17 14:22:00|2210.38|2210.38|2210.57|2210.57|2210.57|2210.57|2210.32|2210.32|0
1652797330000|2022-05-17 14:22:10|2210.62|2210.62|2210.62|2210.62|2210.62|2210.62|2210.62|2210.62|0
1652797340000|2022-05-17 14:22:20|2210.78|2210.78|2210.86|2210.86|2210.94|2210.94|2210.78|2210.78|0
1652797350000|2022-05-17 14:22:30|2210.58|2210.58|2210.61|2210.61|2210.61|2210.61|2210.58|2210.58|0
1652797360000|2022-05-17 14:22:40|2210.74|2210.74|2211.24|2211.24|2211.24|2211.24|2210.74|2210.74|0
1652797370000|2022-05-17 14:22:50|2211.32|2211.32|2211.69|2211.69|2211.69|2211.69|2211.32|2211.32|0
1652797380000|2022-05-17 14:23:00|2211.73|2211.73|2212.77|2212.77|2212.77|2212.77|2211.73|2211.73|0
1652797390000|2022-05-17 14:23:10|2212.85|2212.85|2212.88|2212.88|2212.88|2212.88|2212.72|2212.72|0
1652797400000|2022-05-17 14:23:20|2212.96|2212.96|2212.68|2212.68|2212.96|2212.96|2212.68|2212.68|0
1652797410000|2022-05-17 14:23:30|2212.61|2212.61|2212.33|2212.33|2212.61|2212.61|2212.33|2212.33|0
1652797420000|2022-05-17 14:23:40|2212.39|2212.39|2212.39|2212.39|2212.39|2212.39|2212.39|2212.39|0
1652797430000|2022-05-17 14:23:50|2212.43|2212.43|2212.43|2212.43|2212.43|2212.43|2212.43|2212.43|0
1652797440000|2022-05-17 14:24:00|2212.35|2212.35|2212.56|2212.56|2212.63|2212.63|2212.35|2212.35|0
1652797450000|2022-05-17 14:24:10|2212.4|2212.4|2212.4|2212.4|2212.4|2212.4|2212.4|2212.4|0
1652797470000|2022-05-17 14:24:30|2212.32|2212.32|2212.33|2212.33|2212.56|2212.56|2212.13|2212.13|0
1652797490000|2022-05-17 14:24:50|2212.27|2212.27|2212.27|2212.27|2212.27|2212.27|2212.27|2212.27|0
1652797500000|2022-05-17 14:25:00|2212.41|2212.41|2212.92|2212.92|2212.92|2212.92|2212.41|2212.41|0
1652797510000|2022-05-17 14:25:10|2212.84|2212.84|2211.51|2211.51|2212.84|2212.84|2211.51|2211.51|0
1652797520000|2022-05-17 14:25:20|2211.35|2211.35|2211.39|2211.39|2211.39|2211.39|2210.84|2210.84|0
1652797530000|2022-05-17 14:25:30|2211.23|2211.23|2211.19|2211.19|2211.27|2211.27|2211.19|2211.19|0
1652797540000|2022-05-17 14:25:40|2211.11|2211.11|2210.66|2210.66|2211.11|2211.11|2210.66|2210.66|0
1652797550000|2022-05-17 14:25:50|2210.81|2210.81|2210.07|2210.07|2210.81|2210.81|2210.07|2210.07|0
1652797560000|2022-05-17 14:26:00|2210.14|2210.14|2210.14|2210.14|2210.14|2210.14|2210.14|2210.14|0
1652797570000|2022-05-17 14:26:10|2210.09|2210.09|2209.6|2209.6|2210.09|2210.09|2209.47|2209.47|0
1652797580000|2022-05-17 14:26:20|2209.47|2209.47|2209.59|2209.59|2209.59|2209.59|2209.47|2209.47|0
1652797590000|2022-05-17 14:26:30|2209.41|2209.41|2209.46|2209.46|2209.53|2209.53|2209.41|2209.41|0
1652797600000|2022-05-17 14:26:40|2209.53|2209.53|2209.72|2209.72|2209.72|2209.72|2209.53|2209.53|0
1652797610000|2022-05-17 14:26:50|2209.79|2209.79|2209.69|2209.69|2209.79|2209.79|2209.69|2209.69|0
1652797620000|2022-05-17 14:27:00|2209.65|2209.65|2209.33|2209.33|2209.65|2209.65|2209.33|2209.33|0
1652797630000|2022-05-17 14:27:10|2209.2|2209.2|2208.7|2208.7|2209.2|2209.2|2208.7|2208.7|0
1652797640000|2022-05-17 14:27:20|2208.64|2208.64|2208.58|2208.58|2208.64|2208.64|2208.58|2208.58|0
1652797650000|2022-05-17 14:27:30|2208.27|2208.27|2208.27|2208.27|2208.27|2208.27|2208.27|2208.27|0
1652797660000|2022-05-17 14:27:40|2208.34|2208.34|2208.01|2208.01|2208.34|2208.34|2208.01|2208.01|0
1652797670000|2022-05-17 14:27:50|2208.16|2208.16|2208.16|2208.16|2208.16|2208.16|2208.16|2208.16|0
1652797690000|2022-05-17 14:28:10|2208.2|2208.2|2208.26|2208.26|2208.26|2208.26|2208.2|2208.2|0
1652797700000|2022-05-17 14:28:20|2208.18|2208.18|2208.18|2208.18|2208.18|2208.18|2208.18|2208.18|0
1652797710000|2022-05-17 14:28:30|2208.15|2208.15|2208.15|2208.15|2208.15|2208.15|2208.15|2208.15|0
1652797730000|2022-05-17 14:28:50|2208.27|2208.27|2208.25|2208.25|2208.32|2208.32|2208.25|2208.25|0
1652797740000|2022-05-17 14:29:00|2208.42|2208.42|2207.83|2207.83|2208.42|2208.42|2207.83|2207.83|0
1652797750000|2022-05-17 14:29:10|2207.68|2207.68|2207.6|2207.6|2207.68|2207.68|2207.6|2207.6|0
1652797760000|2022-05-17 14:29:20|2207.53|2207.53|2206.12|2206.12|2207.53|2207.53|2206.12|2206.12|0
1652797770000|2022-05-17 14:29:30|2206.04|2206.04|2205.91|2205.91|2206.07|2206.07|2205.88|2205.88|0
1652797780000|2022-05-17 14:29:40|2206.23|2206.23|2205.72|2205.72|2206.23|2206.23|2205.72|2205.72|0
1652797790000|2022-05-17 14:29:50|2205.9|2205.9|2205.91|2205.91|2205.91|2205.91|2205.84|2205.84|0
1652797800000|2022-05-17 14:30:00|2205.6|2205.6|2205.2|2205.2|2205.6|2205.6|2205.17|2205.17|0
1652797810000|2022-05-17 14:30:10|2205.15|2205.15|2205.15|2205.15|2205.15|2205.15|2205.07|2205.07|0
1652797820000|2022-05-17 14:30:20|2205.22|2205.22|2205|2205|2205.22|2205.22|2205|2205|0
1652797830000|2022-05-17 14:30:30|2204.86|2204.86|2204.92|2204.92|2204.92|2204.92|2204.86|2204.86|0
1652797840000|2022-05-17 14:30:40|2204.76|2204.76|2204.76|2204.76|2204.76|2204.76|2204.76|2204.76|0
1652797850000|2022-05-17 14:30:50|2204.83|2204.83|2204.83|2204.83|2204.83|2204.83|2204.83|2204.83|0
1652797860000|2022-05-17 14:31:00|2204.89|2204.89|2205.25|2205.25|2205.25|2205.25|2204.89|2204.89|0
1652797870000|2022-05-17 14:31:10|2205.2|2205.2|2205.2|2205.2|2205.2|2205.2|2205.2|2205.2|0
1652797880000|2022-05-17 14:31:20|2205.07|2205.07|2205.3|2205.3|2205.3|2205.3|2205.07|2205.07|0
1652797890000|2022-05-17 14:31:30|2205.37|2205.37|2205.37|2205.37|2205.37|2205.37|2205.37|2205.37|0
1652797900000|2022-05-17 14:31:40|2205.3|2205.3|2204.52|2204.52|2205.3|2205.3|2204.52|2204.52|0
1652797910000|2022-05-17 14:31:50|2204.46|2204.46|2204.38|2204.38|2204.46|2204.46|2204.38|2204.38|0
1652797920000|2022-05-17 14:32:00|2204.27|2204.27|2204.32|2204.32|2204.32|2204.32|2204.27|2204.27|0
1652797940000|2022-05-17 14:32:20|2203.94|2203.94|2203.6|2203.6|2203.94|2203.94|2203.39|2203.39|0
1652797950000|2022-05-17 14:32:30|2203.57|2203.57|2204.12|2204.12|2204.12|2204.12|2203.5|2203.5|0
1652797960000|2022-05-17 14:32:40|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|0
1652797970000|2022-05-17 14:32:50|2204.01|2204.01|2204.02|2204.02|2204.19|2204.19|2204.01|2204.01|0
1652797980000|2022-05-17 14:33:00|2204.15|2204.15|2205.21|2205.21|2205.21|2205.21|2204.15|2204.15|0
1652797990000|2022-05-17 14:33:10|2205.24|2205.24|2205.24|2205.24|2205.24|2205.24|2205.24|2205.24|0
1652798000000|2022-05-17 14:33:20|2204.98|2204.98|2204.91|2204.91|2204.98|2204.98|2204.82|2204.82|0
1652798010000|2022-05-17 14:33:30|2204.78|2204.78|2204.58|2204.58|2204.78|2204.78|2204.58|2204.58|0
1652798020000|2022-05-17 14:33:40|2204.39|2204.39|2204.39|2204.39|2204.39|2204.39|2204.39|2204.39|0
1652798030000|2022-05-17 14:33:50|2204.45|2204.45|2204.13|2204.13|2204.45|2204.45|2204.13|2204.13|0
1652798040000|2022-05-17 14:34:00|2204.26|2204.26|2204.26|2204.26|2204.26|2204.26|2204.26|2204.26|0
1652798050000|2022-05-17 14:34:10|2204.18|2204.18|2204.18|2204.18|2204.18|2204.18|2204.18|2204.18|0
1652798060000|2022-05-17 14:34:20|2204.03|2204.03|2203.74|2203.74|2204.03|2204.03|2203.74|2203.74|0
1652798070000|2022-05-17 14:34:30|2203.91|2203.91|2203.67|2203.67|2203.91|2203.91|2203.67|2203.67|0
1652798080000|2022-05-17 14:34:40|2203.63|2203.63|2203.47|2203.47|2203.63|2203.63|2203.47|2203.47|0
1652798100000|2022-05-17 14:35:00|2203.34|2203.34|2202.85|2202.85|2203.34|2203.34|2202.85|2202.85|0
1652798110000|2022-05-17 14:35:10|2202.79|2202.79|2202.46|2202.46|2202.79|2202.79|2202.46|2202.46|0
1652798120000|2022-05-17 14:35:20|2202.38|2202.38|2201.92|2201.92|2202.65|2202.65|2201.92|2201.92|0
1652798130000|2022-05-17 14:35:30|2201.84|2201.84|2202.35|2202.35|2202.35|2202.35|2201.84|2201.84|0
1652798140000|2022-05-17 14:35:40|2202.22|2202.22|2202.48|2202.48|2202.48|2202.48|2202.22|2202.22|0
1652798150000|2022-05-17 14:35:50|2202.2|2202.2|2201.74|2201.74|2202.2|2202.2|2201.74|2201.74|0
1652798160000|2022-05-17 14:36:00|2201.9|2201.9|2202.03|2202.03|2202.03|2202.03|2201.9|2201.9|0
1652798170000|2022-05-17 14:36:10|2202.16|2202.16|2202.48|2202.48|2202.48|2202.48|2202.16|2202.16|0
1652798180000|2022-05-17 14:36:20|2202.54|2202.54|2202.58|2202.58|2202.61|2202.61|2202.54|2202.54|0
1652798190000|2022-05-17 14:36:30|2202.55|2202.55|2202.45|2202.45|2202.55|2202.55|2202.45|2202.45|0
1652798200000|2022-05-17 14:36:40|2202.37|2202.37|2202.3|2202.3|2202.5|2202.5|2202.3|2202.3|0
1652798210000|2022-05-17 14:36:50|2202.18|2202.18|2202.04|2202.04|2202.18|2202.18|2202.04|2202.04|0
1652798220000|2022-05-17 14:37:00|2201.98|2201.98|2201.9|2201.9|2201.98|2201.98|2201.82|2201.82|0
1652798230000|2022-05-17 14:37:10|2201.84|2201.84|2201.72|2201.72|2201.84|2201.84|2201.59|2201.59|0
1652798240000|2022-05-17 14:37:20|2201.62|2201.62|2201.54|2201.54|2201.74|2201.74|2201.46|2201.46|0
1652798250000|2022-05-17 14:37:30|2201.41|2201.41|2201.45|2201.45|2201.45|2201.45|2201.41|2201.41|0
1652798260000|2022-05-17 14:37:40|2201.37|2201.37|2201.45|2201.45|2201.45|2201.45|2201.37|2201.37|0
1652798270000|2022-05-17 14:37:50|2201.42|2201.42|2201.42|2201.42|2201.42|2201.42|2201.42|2201.42|0
1652798280000|2022-05-17 14:38:00|2201.54|2201.54|2202.2|2202.2|2202.35|2202.35|2201.54|2201.54|0
1652798290000|2022-05-17 14:38:10|2202.08|2202.08|2202|2202|2202.08|2202.08|2202|2202|0
1652798300000|2022-05-17 14:38:20|2201.77|2201.77|2200.99|2200.99|2201.95|2201.95|2200.99|2200.99|0
1652798310000|2022-05-17 14:38:30|2200.96|2200.96|2200.67|2200.67|2200.96|2200.96|2200.67|2200.67|0
1652798320000|2022-05-17 14:38:40|2200.86|2200.86|2200.8|2200.8|2200.86|2200.86|2200.8|2200.8|0
1652798340000|2022-05-17 14:39:00|2200.69|2200.69|2201.12|2201.12|2201.12|2201.12|2200.61|2200.61|0
1652798350000|2022-05-17 14:39:10|2201|2201|2201.34|2201.34|2201.34|2201.34|2201|2201|0
1652798360000|2022-05-17 14:39:20|2201.29|2201.29|2201.22|2201.22|2201.29|2201.29|2201.22|2201.22|0
1652798370000|2022-05-17 14:39:30|2201.1|2201.1|2201.1|2201.1|2201.1|2201.1|2201.1|2201.1|0
1652798380000|2022-05-17 14:39:40|2201.04|2201.04|2201.19|2201.19|2201.23|2201.23|2201.04|2201.04|0
1652798390000|2022-05-17 14:39:50|2200.96|2200.96|2200.96|2200.96|2200.96|2200.96|2200.96|2200.96|0
1652798400000|2022-05-17 14:40:00|2200.84|2200.84|2200.49|2200.49|2200.84|2200.84|2200.46|2200.46|0
1652798410000|2022-05-17 14:40:10|2200.11|2200.11|2200.07|2200.07|2200.33|2200.33|2200.07|2200.07|0
1652798420000|2022-05-17 14:40:20|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|0
1652798430000|2022-05-17 14:40:30|2200.26|2200.26|2200.39|2200.39|2200.39|2200.39|2200.26|2200.26|0
1652798450000|2022-05-17 14:40:50|2200.32|2200.32|2200.15|2200.15|2200.32|2200.32|2200.15|2200.15|0
1652798460000|2022-05-17 14:41:00|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|0
1652798470000|2022-05-17 14:41:10|2200|2200|2200|2200|2200|2200|2200|2200|0
1652798480000|2022-05-17 14:41:20|2199.92|2199.92|2200.12|2200.12|2200.12|2200.12|2199.92|2199.92|0
1652798490000|2022-05-17 14:41:30|2200.23|2200.23|2200.1|2200.1|2200.23|2200.23|2200.1|2200.1|0
1652798500000|2022-05-17 14:41:40|2200.04|2200.04|2200.27|2200.27|2200.27|2200.27|2200.04|2200.04|0
1652798510000|2022-05-17 14:41:50|2200.35|2200.35|2200.56|2200.56|2200.56|2200.56|2200.35|2200.35|0
1652798520000|2022-05-17 14:42:00|2200.64|2200.64|2201.14|2201.14|2201.14|2201.14|2200.64|2200.64|0
1652798530000|2022-05-17 14:42:10|2201.27|2201.27|2201.27|2201.27|2201.27|2201.27|2201.27|2201.27|0
1652798540000|2022-05-17 14:42:20|2201.2|2201.2|2201.2|2201.2|2201.2|2201.2|2201.2|2201.2|0
1652798570000|2022-05-17 14:42:50|2201.23|2201.23|2202.02|2202.02|2202.02|2202.02|2201.23|2201.23|0
1652798580000|2022-05-17 14:43:00|2202.08|2202.08|2202.83|2202.83|2202.85|2202.85|2202.08|2202.08|0
1652798590000|2022-05-17 14:43:10|2202.77|2202.77|2202.36|2202.36|2202.77|2202.77|2202.36|2202.36|0
1652798600000|2022-05-17 14:43:20|2201.72|2201.72|2201.73|2201.73|2201.78|2201.78|2201.72|2201.72|0
1652798610000|2022-05-17 14:43:30|2201.51|2201.51|2201.45|2201.45|2201.51|2201.51|2201.45|2201.45|0
1652798620000|2022-05-17 14:43:40|2201.4|2201.4|2201.24|2201.24|2201.4|2201.4|2201.24|2201.24|0
1652798650000|2022-05-17 14:44:10|2201.21|2201.21|2201.21|2201.21|2201.21|2201.21|2201.21|2201.21|0
1652798660000|2022-05-17 14:44:20|2201.15|2201.15|2199.85|2199.85|2201.15|2201.15|2199.85|2199.85|0
1652798670000|2022-05-17 14:44:30|2199.81|2199.81|2199.94|2199.94|2199.94|2199.94|2199.81|2199.81|0
1652798680000|2022-05-17 14:44:40|2200.02|2200.02|2199.97|2199.97|2200.02|2200.02|2199.97|2199.97|0
1652798700000|2022-05-17 14:45:00|2200.13|2200.13|2199.99|2199.99|2200.13|2200.13|2199.99|2199.99|0
1652798710000|2022-05-17 14:45:10|2199.93|2199.93|2199.47|2199.47|2199.99|2199.99|2199.46|2199.46|0
1652798720000|2022-05-17 14:45:20|2199.09|2199.09|2199.16|2199.16|2199.16|2199.16|2199.09|2199.09|0
1652798730000|2022-05-17 14:45:30|2199.28|2199.28|2199.34|2199.34|2199.34|2199.34|2199.28|2199.28|0
1652798740000|2022-05-17 14:45:40|2199.22|2199.22|2199.22|2199.22|2199.22|2199.22|2199.22|2199.22|0
1652798750000|2022-05-17 14:45:50|2199.01|2199.01|2199.14|2199.14|2199.14|2199.14|2199.01|2199.01|0
1652798760000|2022-05-17 14:46:00|2199.21|2199.21|2199.26|2199.26|2199.42|2199.42|2198.97|2198.97|0
1652798780000|2022-05-17 14:46:20|2199.4|2199.4|2199.96|2199.96|2199.96|2199.96|2199.4|2199.4|0
1652798790000|2022-05-17 14:46:30|2199.89|2199.89|2199.89|2199.89|2199.89|2199.89|2199.89|2199.89|0
1652798800000|2022-05-17 14:46:40|2199.85|2199.85|2199.59|2199.59|2199.85|2199.85|2199.59|2199.59|0
1652798820000|2022-05-17 14:47:00|2199.51|2199.51|2199.41|2199.41|2199.51|2199.51|2199.41|2199.41|0
1652798840000|2022-05-17 14:47:20|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|0
1652798860000|2022-05-17 14:47:40|2199.4|2199.4|2199.3|2199.3|2199.4|2199.4|2199.3|2199.3|0
1652798870000|2022-05-17 14:47:50|2199.22|2199.22|2199.14|2199.14|2199.22|2199.22|2199.14|2199.14|0
1652798880000|2022-05-17 14:48:00|2199.22|2199.22|2198.91|2198.91|2199.46|2199.46|2198.91|2198.91|0
1652798890000|2022-05-17 14:48:10|2198.62|2198.62|2198.25|2198.25|2198.62|2198.62|2197.8|2197.8|0
1652798900000|2022-05-17 14:48:20|2197.93|2197.93|2197.95|2197.95|2198.03|2198.03|2197.87|2197.87|0
1652798910000|2022-05-17 14:48:30|2198.08|2198.08|2198.81|2198.81|2198.81|2198.81|2198.08|2198.08|0
1652798920000|2022-05-17 14:48:40|2198.68|2198.68|2198.59|2198.59|2198.84|2198.84|2198.59|2198.59|0
1652798930000|2022-05-17 14:48:50|2198.44|2198.44|2198.44|2198.44|2198.44|2198.44|2198.44|2198.44|0
1652798940000|2022-05-17 14:49:00|2197.96|2197.96|2197.96|2197.96|2197.96|2197.96|2197.96|2197.96|0
1652798950000|2022-05-17 14:49:10|2198.04|2198.04|2198.46|2198.46|2198.46|2198.46|2198.04|2198.04|0
1652798970000|2022-05-17 14:49:30|2198.52|2198.52|2198.45|2198.45|2198.52|2198.52|2198.45|2198.45|0
1652798980000|2022-05-17 14:49:40|2198.48|2198.48|2198.24|2198.24|2198.52|2198.52|2198.24|2198.24|0
1652799010000|2022-05-17 14:50:10|2198.11|2198.11|2198.24|2198.24|2198.24|2198.24|2198.11|2198.11|0
1652799020000|2022-05-17 14:50:20|2198.18|2198.18|2198.11|2198.11|2198.18|2198.18|2198.11|2198.11|0
1652799030000|2022-05-17 14:50:30|2197.59|2197.59|2197.66|2197.66|2197.72|2197.72|2197.59|2197.59|0
1652799040000|2022-05-17 14:50:40|2197.7|2197.7|2197.54|2197.54|2197.77|2197.77|2197.54|2197.54|0
1652799060000|2022-05-17 14:51:00|2197.06|2197.06|2196.94|2196.94|2197.06|2197.06|2196.94|2196.94|0
1652799070000|2022-05-17 14:51:10|2196.99|2196.99|2197.15|2197.15|2197.15|2197.15|2196.99|2196.99|0
1652799080000|2022-05-17 14:51:20|2197.21|2197.21|2197.11|2197.11|2197.21|2197.21|2197.08|2197.08|0
1652799090000|2022-05-17 14:51:30|2197|2197|2197|2197|2197.12|2197.12|2196.93|2196.93|0
1652799100000|2022-05-17 14:51:40|2196.9|2196.9|2197.12|2197.12|2197.12|2197.12|2196.9|2196.9|0
1652799110000|2022-05-17 14:51:50|2197.06|2197.06|2197.56|2197.56|2197.56|2197.56|2197.06|2197.06|0
1652799120000|2022-05-17 14:52:00|2197.6|2197.6|2198.15|2198.15|2198.15|2198.15|2197.6|2197.6|0
1652799130000|2022-05-17 14:52:10|2198.02|2198.02|2198.02|2198.02|2198.21|2198.21|2198.02|2198.02|0
1652799140000|2022-05-17 14:52:20|2198.1|2198.1|2198.58|2198.58|2198.58|2198.58|2198.1|2198.1|0
1652799150000|2022-05-17 14:52:30|2198.66|2198.66|2199.22|2199.22|2199.22|2199.22|2198.54|2198.54|0
1652799160000|2022-05-17 14:52:40|2199.38|2199.38|2199.38|2199.38|2199.38|2199.38|2199.38|2199.38|0
1652799170000|2022-05-17 14:52:50|2199.26|2199.26|2199.26|2199.26|2199.26|2199.26|2199.26|2199.26|0
1652799180000|2022-05-17 14:53:00|2199.2|2199.2|2199.45|2199.45|2199.45|2199.45|2199.07|2199.07|0
1652799190000|2022-05-17 14:53:10|2199.52|2199.52|2199.71|2199.71|2199.71|2199.71|2199.52|2199.52|0
1652799200000|2022-05-17 14:53:20|2200.18|2200.18|2200.36|2200.36|2200.43|2200.43|2200.18|2200.18|0
1652799220000|2022-05-17 14:53:40|2200.48|2200.48|2200.45|2200.45|2200.48|2200.48|2200.45|2200.45|0
1652799230000|2022-05-17 14:53:50|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|0
1652799240000|2022-05-17 14:54:00|2200.12|2200.12|2200.12|2200.12|2200.12|2200.12|2200.12|2200.12|0
1652799250000|2022-05-17 14:54:10|2200.25|2200.25|2200.25|2200.25|2200.25|2200.25|2200.25|2200.25|0
1652799260000|2022-05-17 14:54:20|2200.21|2200.21|2200.41|2200.41|2200.41|2200.41|2200.21|2200.21|0
1652799270000|2022-05-17 14:54:30|2200.54|2200.54|2200.54|2200.54|2200.61|2200.61|2200.54|2200.54|0
1652799280000|2022-05-17 14:54:40|2200.47|2200.47|2200.47|2200.47|2200.47|2200.47|2200.47|2200.47|0
1652799290000|2022-05-17 14:54:50|2200.34|2200.34|2200.25|2200.25|2200.34|2200.34|2200.25|2200.25|0
1652799300000|2022-05-17 14:55:00|2200.17|2200.17|2200.21|2200.21|2200.21|2200.21|2200.17|2200.17|0
1652799330000|2022-05-17 14:55:30|2200.28|2200.28|2200.54|2200.54|2200.54|2200.54|2200.28|2200.28|0
1652799340000|2022-05-17 14:55:40|2200.77|2200.77|2200.85|2200.85|2200.85|2200.85|2200.77|2200.77|0
1652799350000|2022-05-17 14:55:50|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|0
1652799360000|2022-05-17 14:56:00|2200.84|2200.84|2200.84|2200.84|2200.84|2200.84|2200.84|2200.84|0
1652799370000|2022-05-17 14:56:10|2200.92|2200.92|2201.42|2201.42|2201.42|2201.42|2200.92|2200.92|0
1652799380000|2022-05-17 14:56:20|2201.35|2201.35|2201.19|2201.19|2201.35|2201.35|2201.19|2201.19|0
1652799390000|2022-05-17 14:56:30|2201.51|2201.51|2201.59|2201.59|2201.65|2201.65|2201.51|2201.51|0
1652799400000|2022-05-17 14:56:40|2201.51|2201.51|2201.36|2201.36|2201.51|2201.51|2201.28|2201.28|0
1652799420000|2022-05-17 14:57:00|2201.1|2201.1|2201.44|2201.44|2201.44|2201.44|2201.1|2201.1|0
1652799430000|2022-05-17 14:57:10|2201.57|2201.57|2201.44|2201.44|2201.57|2201.57|2201.44|2201.44|0
1652799440000|2022-05-17 14:57:20|2201.38|2201.38|2201.38|2201.38|2201.38|2201.38|2201.38|2201.38|0
1652799450000|2022-05-17 14:57:30|2201.24|2201.24|2201.24|2201.24|2201.24|2201.24|2201.24|2201.24|0
1652799460000|2022-05-17 14:57:40|2201.16|2201.16|2201.16|2201.16|2201.16|2201.16|2201.16|2201.16|0
1652799480000|2022-05-17 14:58:00|2200.21|2200.21|2200.06|2200.06|2200.21|2200.21|2200.06|2200.06|0
1652799500000|2022-05-17 14:58:20|2199.99|2199.99|2200.28|2200.28|2200.28|2200.28|2199.99|2199.99|0
1652799510000|2022-05-17 14:58:30|2200.35|2200.35|2200.37|2200.37|2200.37|2200.37|2200.31|2200.31|0
1652799520000|2022-05-17 14:58:40|2200.48|2200.48|2200.6|2200.6|2200.6|2200.6|2200.48|2200.48|0
1652799530000|2022-05-17 14:58:50|2200.66|2200.66|2201.17|2201.17|2201.22|2201.22|2200.66|2200.66|0
1652799540000|2022-05-17 14:59:00|2201.28|2201.28|2201.51|2201.51|2201.51|2201.51|2201.28|2201.28|0
1652799550000|2022-05-17 14:59:10|2201.75|2201.75|2202.12|2202.12|2202.15|2202.15|2201.75|2201.75|0
1652799560000|2022-05-17 14:59:20|2202.18|2202.18|2202.86|2202.86|2202.86|2202.86|2202.18|2202.18|0
1652799570000|2022-05-17 14:59:30|2202.82|2202.82|2202.73|2202.73|2202.86|2202.86|2202.7|2202.7|0
1652799580000|2022-05-17 14:59:40|2202.7|2202.7|2202.66|2202.66|2202.7|2202.7|2202.66|2202.66|0
1652799590000|2022-05-17 14:59:50|2202.6|2202.6|2202.91|2202.91|2202.91|2202.91|2202.6|2202.6|0
1652799600000|2022-05-17 15:00:00|2203.03|2203.03|2203.26|2203.26|2203.42|2203.42|2202.97|2202.97|0
1652799610000|2022-05-17 15:00:10|2203.39|2203.39|2204.05|2204.05|2204.12|2204.12|2203.26|2203.26|0
1652799620000|2022-05-17 15:00:20|2203.93|2203.93|2203.93|2203.93|2203.93|2203.93|2203.93|2203.93|0
1652799630000|2022-05-17 15:00:30|2203.87|2203.87|2203.87|2203.87|2203.87|2203.87|2203.87|2203.87|0
1652799650000|2022-05-17 15:00:50|2204.18|2204.18|2204.35|2204.35|2204.35|2204.35|2204.18|2204.18|0
1652799660000|2022-05-17 15:01:00|2204.04|2204.04|2204.09|2204.09|2204.56|2204.56|2204.04|2204.04|0
1652799670000|2022-05-17 15:01:10|2204.16|2204.16|2204.14|2204.14|2204.16|2204.16|2204.08|2204.08|0
1652799680000|2022-05-17 15:01:20|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|0
1652799690000|2022-05-17 15:01:30|2204|2204|2203.44|2203.44|2204|2204|2203.44|2203.44|0
1652799720000|2022-05-17 15:02:00|2203.6|2203.6|2203.71|2203.71|2203.83|2203.83|2203.6|2203.6|0
1652799730000|2022-05-17 15:02:10|2203.65|2203.65|2203.55|2203.55|2203.65|2203.65|2203.49|2203.49|0
1652799740000|2022-05-17 15:02:20|2203.47|2203.47|2203.04|2203.04|2203.47|2203.47|2203.04|2203.04|0
1652799760000|2022-05-17 15:02:40|2203.1|2203.1|2203.17|2203.17|2203.17|2203.17|2203.1|2203.1|0
1652799770000|2022-05-17 15:02:50|2202.79|2202.79|2202.66|2202.66|2202.79|2202.79|2202.66|2202.66|0
1652799780000|2022-05-17 15:03:00|2202.79|2202.79|2202.62|2202.62|2202.79|2202.79|2202.62|2202.62|0
1652799800000|2022-05-17 15:03:20|2202.74|2202.74|2202.8|2202.8|2202.87|2202.87|2202.74|2202.74|0
1652799810000|2022-05-17 15:03:30|2202.92|2202.92|2202.74|2202.74|2203.05|2203.05|2202.74|2202.74|0
1652799820000|2022-05-17 15:03:40|2202.67|2202.67|2202.62|2202.62|2202.67|2202.67|2202.62|2202.62|0
1652799830000|2022-05-17 15:03:50|2202.67|2202.67|2202.67|2202.67|2202.67|2202.67|2202.67|2202.67|0
1652799840000|2022-05-17 15:04:00|2202.51|2202.51|2202.46|2202.46|2202.62|2202.62|2202.46|2202.46|0
1652799850000|2022-05-17 15:04:10|2202.62|2202.62|2202.62|2202.62|2202.69|2202.69|2202.62|2202.62|0
1652799860000|2022-05-17 15:04:20|2202.68|2202.68|2202.75|2202.75|2202.75|2202.75|2202.68|2202.68|0
1652799880000|2022-05-17 15:04:40|2202.67|2202.67|2202.45|2202.45|2202.67|2202.67|2202.45|2202.45|0
1652799900000|2022-05-17 15:05:00|2202.58|2202.58|2202.61|2202.61|2202.61|2202.61|2202.58|2202.58|0
1652799910000|2022-05-17 15:05:10|2202.77|2202.77|2202.77|2202.77|2202.77|2202.77|2202.77|2202.77|0
1652799920000|2022-05-17 15:05:20|2202.84|2202.84|2202.84|2202.84|2202.84|2202.84|2202.84|2202.84|0
1652799930000|2022-05-17 15:05:30|2202.36|2202.36|2202.28|2202.28|2202.36|2202.36|2202.21|2202.21|0
1652799950000|2022-05-17 15:05:50|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|0
1652799980000|2022-05-17 15:06:20|2201.97|2201.97|2202.29|2202.29|2202.29|2202.29|2201.97|2201.97|0
1652800000000|2022-05-17 15:06:40|2202.13|2202.13|2202.13|2202.13|2202.13|2202.13|2202.13|2202.13|0
1652800010000|2022-05-17 15:06:50|2202.19|2202.19|2201.94|2201.94|2202.19|2202.19|2201.87|2201.87|0
1652800020000|2022-05-17 15:07:00|2201.88|2201.88|2202.1|2202.1|2202.1|2202.1|2201.7|2201.7|0
1652800030000|2022-05-17 15:07:10|2201.9|2201.9|2201.88|2201.88|2201.9|2201.9|2201.69|2201.69|0
1652800040000|2022-05-17 15:07:20|2201.94|2201.94|2201.88|2201.88|2201.94|2201.94|2201.82|2201.82|0
1652800050000|2022-05-17 15:07:30|2201.82|2201.82|2201.73|2201.73|2201.82|2201.82|2201.73|2201.73|0
1652800070000|2022-05-17 15:07:50|2201.66|2201.66|2201.66|2201.66|2201.66|2201.66|2201.66|2201.66|0
1652800080000|2022-05-17 15:08:00|2201.78|2201.78|2201.78|2201.78|2201.78|2201.78|2201.66|2201.66|0
1652800100000|2022-05-17 15:08:20|2201.52|2201.52|2201.52|2201.52|2201.52|2201.52|2201.52|2201.52|0
1652800110000|2022-05-17 15:08:30|2201.59|2201.59|2201.55|2201.55|2201.71|2201.71|2201.55|2201.55|0
1652800120000|2022-05-17 15:08:40|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|0
1652800130000|2022-05-17 15:08:50|2201.52|2201.52|2201.52|2201.52|2201.58|2201.58|2201.52|2201.52|0
1652800140000|2022-05-17 15:09:00|2201.56|2201.56|2202.18|2202.18|2202.25|2202.25|2201.56|2201.56|0
1652800150000|2022-05-17 15:09:10|2202.25|2202.25|2202.25|2202.25|2202.25|2202.25|2202.25|2202.25|0
1652800160000|2022-05-17 15:09:20|2202.41|2202.41|2202.41|2202.41|2202.41|2202.41|2202.41|2202.41|0
1652800180000|2022-05-17 15:09:40|2202.28|2202.28|2202.26|2202.26|2202.28|2202.28|2201.98|2201.98|0
1652800190000|2022-05-17 15:09:50|2202.1|2202.1|2202.28|2202.28|2202.28|2202.28|2202.1|2202.1|0
1652800200000|2022-05-17 15:10:00|2202.35|2202.35|2202.41|2202.41|2202.41|2202.41|2202.35|2202.35|0
1652800210000|2022-05-17 15:10:10|2202.51|2202.51|2202.51|2202.51|2202.51|2202.51|2202.51|2202.51|0
1652800220000|2022-05-17 15:10:20|2202.54|2202.54|2202.51|2202.51|2202.57|2202.57|2202.45|2202.45|0
1652800230000|2022-05-17 15:10:30|2202.37|2202.37|2202.37|2202.37|2202.42|2202.42|2202.37|2202.37|0
1652800240000|2022-05-17 15:10:40|2202.31|2202.31|2202.35|2202.35|2202.35|2202.35|2202.31|2202.31|0
1652800250000|2022-05-17 15:10:50|2202.29|2202.29|2202.29|2202.29|2202.29|2202.29|2202.29|2202.29|0
1652800260000|2022-05-17 15:11:00|2202.33|2202.33|2202.24|2202.24|2202.4|2202.4|2202.24|2202.24|0
1652800270000|2022-05-17 15:11:10|2202.4|2202.4|2202.41|2202.41|2202.47|2202.47|2202.4|2202.4|0
1652800280000|2022-05-17 15:11:20|2202.36|2202.36|2202.39|2202.39|2202.39|2202.39|2202.26|2202.26|0
1652800290000|2022-05-17 15:11:30|2202.46|2202.46|2202.66|2202.66|2202.66|2202.66|2202.46|2202.46|0
1652800300000|2022-05-17 15:11:40|2202.82|2202.82|2202.82|2202.82|2202.82|2202.82|2202.82|2202.82|0
1652800310000|2022-05-17 15:11:50|2202.95|2202.95|2202.95|2202.95|2202.95|2202.95|2202.95|2202.95|0
1652800320000|2022-05-17 15:12:00|2203.33|2203.33|2204.98|2204.98|2205.06|2205.06|2203.33|2203.33|0
1652800330000|2022-05-17 15:12:10|2205.02|2205.02|2204.94|2204.94|2205.02|2205.02|2204.94|2204.94|0
1652800340000|2022-05-17 15:12:20|2204.97|2204.97|2204.61|2204.61|2204.97|2204.97|2204.61|2204.61|0
1652800350000|2022-05-17 15:12:30|2204.35|2204.35|2204|2204|2204.35|2204.35|2203.92|2203.92|0
1652800360000|2022-05-17 15:12:40|2203.93|2203.93|2204.17|2204.17|2204.17|2204.17|2203.93|2203.93|0
1652800400000|2022-05-17 15:13:20|2204.13|2204.13|2204.19|2204.19|2204.19|2204.19|2204.13|2204.13|0
1652800410000|2022-05-17 15:13:30|2203.94|2203.94|2203.94|2203.94|2203.94|2203.94|2203.94|2203.94|0
1652800420000|2022-05-17 15:13:40|2203.86|2203.86|2203.92|2203.92|2203.92|2203.92|2203.86|2203.86|0
1652800430000|2022-05-17 15:13:50|2203.99|2203.99|2204.39|2204.39|2204.39|2204.39|2203.99|2203.99|0
1652800440000|2022-05-17 15:14:00|2204.52|2204.52|2204.97|2204.97|2204.97|2204.97|2204.52|2204.52|0
1652800450000|2022-05-17 15:14:10|2205.02|2205.02|2205.14|2205.14|2205.14|2205.14|2205.02|2205.02|0
1652800460000|2022-05-17 15:14:20|2205.27|2205.27|2205.15|2205.15|2205.27|2205.27|2205.15|2205.15|0
1652800470000|2022-05-17 15:14:30|2205.11|2205.11|2205.11|2205.11|2205.11|2205.11|2205.11|2205.11|0
1652800480000|2022-05-17 15:14:40|2204.95|2204.95|2204.95|2204.95|2204.95|2204.95|2204.95|2204.95|0
1652800490000|2022-05-17 15:14:50|2205.02|2205.02|2205.19|2205.19|2205.19|2205.19|2204.94|2204.94|0
1652800500000|2022-05-17 15:15:00|2205.31|2205.31|2205.18|2205.18|2205.38|2205.38|2205.18|2205.18|0
1652800510000|2022-05-17 15:15:10|2205.33|2205.33|2205.19|2205.19|2205.33|2205.33|2205.19|2205.19|0
1652800520000|2022-05-17 15:15:20|2205.12|2205.12|2205.12|2205.12|2205.12|2205.12|2205.12|2205.12|0
1652800530000|2022-05-17 15:15:30|2205.26|2205.26|2205.12|2205.12|2205.26|2205.26|2205.12|2205.12|0
1652800540000|2022-05-17 15:15:40|2205.2|2205.2|2205.14|2205.14|2205.2|2205.2|2205.14|2205.14|0
1652800550000|2022-05-17 15:15:50|2205.08|2205.08|2204.92|2204.92|2205.08|2205.08|2204.92|2204.92|0
1652800570000|2022-05-17 15:16:10|2204.85|2204.85|2205.01|2205.01|2205.26|2205.26|2204.85|2204.85|0
1652800580000|2022-05-17 15:16:20|2205.11|2205.11|2205.65|2205.65|2205.65|2205.65|2205.02|2205.02|0
1652800590000|2022-05-17 15:16:30|2205.73|2205.73|2205.73|2205.73|2205.73|2205.73|2205.73|2205.73|0
1652800600000|2022-05-17 15:16:40|2205.77|2205.77|2205.81|2205.81|2205.81|2205.81|2205.77|2205.77|0
1652800620000|2022-05-17 15:17:00|2205.75|2205.75|2205.75|2205.75|2205.75|2205.75|2205.75|2205.75|0
1652800630000|2022-05-17 15:17:10|2205.67|2205.67|2205.67|2205.67|2205.67|2205.67|2205.67|2205.67|0
1652800640000|2022-05-17 15:17:20|2205.74|2205.74|2205.8|2205.8|2205.8|2205.8|2205.74|2205.74|0
1652800660000|2022-05-17 15:17:40|2205.86|2205.86|2205.73|2205.73|2205.86|2205.86|2205.73|2205.73|0
1652800670000|2022-05-17 15:17:50|2205.6|2205.6|2205.14|2205.14|2205.6|2205.6|2205.14|2205.14|0
1652800680000|2022-05-17 15:18:00|2205.09|2205.09|2204.2|2204.2|2205.09|2205.09|2204.2|2204.2|0
1652800690000|2022-05-17 15:18:10|2204.28|2204.28|2204.28|2204.28|2204.28|2204.28|2204.17|2204.17|0
1652800700000|2022-05-17 15:18:20|2204.39|2204.39|2204.66|2204.66|2204.66|2204.66|2204.39|2204.39|0
1652800720000|2022-05-17 15:18:40|2204.54|2204.54|2204.76|2204.76|2204.76|2204.76|2204.54|2204.54|0
1652800730000|2022-05-17 15:18:50|2204.82|2204.82|2205.04|2205.04|2205.09|2205.09|2204.24|2204.24|0
1652800740000|2022-05-17 15:19:00|2204.93|2204.93|2204.93|2204.93|2204.93|2204.93|2204.93|2204.93|0
1652800750000|2022-05-17 15:19:10|2204.98|2204.98|2205.2|2205.2|2205.2|2205.2|2204.98|2204.98|0
1652800760000|2022-05-17 15:19:20|2205.3|2205.3|2205.43|2205.43|2205.55|2205.55|2205.3|2205.3|0
1652800780000|2022-05-17 15:19:40|2205.57|2205.57|2205.64|2205.64|2205.64|2205.64|2205.57|2205.57|0
1652800790000|2022-05-17 15:19:50|2205.71|2205.71|2206.62|2206.62|2206.78|2206.78|2205.47|2205.47|0
1652800800000|2022-05-17 15:20:00|2206.49|2206.49|2206.56|2206.56|2206.64|2206.64|2206.49|2206.49|0
1652800810000|2022-05-17 15:20:10|2206.62|2206.62|2206.64|2206.64|2206.64|2206.64|2206.62|2206.62|0
1652800820000|2022-05-17 15:20:20|2206.77|2206.77|2206.64|2206.64|2206.77|2206.77|2206.64|2206.64|0
1652800830000|2022-05-17 15:20:30|2206.8|2206.8|2206.75|2206.75|2207.01|2207.01|2206.72|2206.72|0
1652800850000|2022-05-17 15:20:50|2206.68|2206.68|2206.56|2206.56|2206.68|2206.68|2206.5|2206.5|0
1652800860000|2022-05-17 15:21:00|2206.48|2206.48|2206.33|2206.33|2206.48|2206.48|2206.28|2206.28|0
1652800870000|2022-05-17 15:21:10|2206.46|2206.46|2206.76|2206.76|2206.76|2206.76|2206.21|2206.21|0
1652800880000|2022-05-17 15:21:20|2206.7|2206.7|2206.78|2206.78|2206.78|2206.78|2206.7|2206.7|0
1652800890000|2022-05-17 15:21:30|2206.65|2206.65|2207.14|2207.14|2207.14|2207.14|2206.65|2206.65|0
1652800900000|2022-05-17 15:21:40|2207.22|2207.22|2207.25|2207.25|2207.25|2207.25|2207.22|2207.22|0
1652800910000|2022-05-17 15:21:50|2207.38|2207.38|2207.59|2207.59|2207.59|2207.59|2207.38|2207.38|0
1652800920000|2022-05-17 15:22:00|2207.47|2207.47|2207.21|2207.21|2207.47|2207.47|2207.21|2207.21|0
1652800950000|2022-05-17 15:22:30|2207.08|2207.08|2206.88|2206.88|2207.08|2207.08|2206.88|2206.88|0
1652800960000|2022-05-17 15:22:40|2207.01|2207.01|2207.07|2207.07|2207.07|2207.07|2207.01|2207.01|0
1652800980000|2022-05-17 15:23:00|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|0
1652800990000|2022-05-17 15:23:10|2207.05|2207.05|2207.19|2207.19|2207.19|2207.19|2207.05|2207.05|0
1652801000000|2022-05-17 15:23:20|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|0
1652801020000|2022-05-17 15:23:40|2207.08|2207.08|2207.35|2207.35|2207.35|2207.35|2207.04|2207.04|0
1652801030000|2022-05-17 15:23:50|2207.43|2207.43|2207.43|2207.43|2207.43|2207.43|2207.43|2207.43|0
1652801040000|2022-05-17 15:24:00|2207.49|2207.49|2207.74|2207.74|2208|2208|2207.49|2207.49|0
1652801050000|2022-05-17 15:24:10|2207.8|2207.8|2208.08|2208.08|2208.23|2208.23|2207.8|2207.8|0
1652801060000|2022-05-17 15:24:20|2208.02|2208.02|2208.06|2208.06|2208.06|2208.06|2208.02|2208.02|0
1652801080000|2022-05-17 15:24:40|2208.22|2208.22|2208.22|2208.22|2208.22|2208.22|2208.22|2208.22|0
1652801090000|2022-05-17 15:24:50|2208.29|2208.29|2208.16|2208.16|2208.29|2208.29|2208.16|2208.16|0
1652801100000|2022-05-17 15:25:00|2208.48|2208.48|2208.45|2208.45|2208.48|2208.48|2208.32|2208.32|0
1652801110000|2022-05-17 15:25:10|2208.59|2208.59|2209|2209|2209.07|2209.07|2208.58|2208.58|0
1652801120000|2022-05-17 15:25:20|2208.76|2208.76|2208.64|2208.64|2208.76|2208.76|2208.64|2208.64|0
1652801140000|2022-05-17 15:25:40|2208.7|2208.7|2208.51|2208.51|2208.7|2208.7|2208.51|2208.51|0
1652801150000|2022-05-17 15:25:50|2208.64|2208.64|2208.7|2208.7|2208.7|2208.7|2208.64|2208.64|0
1652801160000|2022-05-17 15:26:00|2208.54|2208.54|2208.41|2208.41|2208.54|2208.54|2208.41|2208.41|0
1652801170000|2022-05-17 15:26:10|2208.36|2208.36|2207.39|2207.39|2208.36|2208.36|2207.39|2207.39|0
1652801180000|2022-05-17 15:26:20|2207.35|2207.35|2207.44|2207.44|2207.57|2207.57|2207.19|2207.19|0
1652801190000|2022-05-17 15:26:30|2207.57|2207.57|2207.57|2207.57|2207.57|2207.57|2207.57|2207.57|0
1652801200000|2022-05-17 15:26:40|2207.73|2207.73|2207.93|2207.93|2207.93|2207.93|2207.73|2207.73|0
1652801210000|2022-05-17 15:26:50|2208.16|2208.16|2208.29|2208.29|2208.29|2208.29|2208.16|2208.16|0
1652801220000|2022-05-17 15:27:00|2208.35|2208.35|2208.7|2208.7|2209.01|2209.01|2208.35|2208.35|0
1652801230000|2022-05-17 15:27:10|2208.78|2208.78|2208.78|2208.78|2208.78|2208.78|2208.78|2208.78|0
1652801240000|2022-05-17 15:27:20|2208.85|2208.85|2208.97|2208.97|2209.01|2209.01|2208.85|2208.85|0
1652801250000|2022-05-17 15:27:30|2208.8|2208.8|2208.64|2208.64|2208.8|2208.8|2208.64|2208.64|0
1652801260000|2022-05-17 15:27:40|2208.58|2208.58|2208.58|2208.58|2208.58|2208.58|2208.58|2208.58|0
1652801270000|2022-05-17 15:27:50|2208.5|2208.5|2208.34|2208.34|2208.5|2208.5|2208.34|2208.34|0
1652801280000|2022-05-17 15:28:00|2208.4|2208.4|2208.34|2208.34|2208.4|2208.4|2208.34|2208.34|0
1652801290000|2022-05-17 15:28:10|2208.47|2208.47|2208.58|2208.58|2208.61|2208.61|2208.47|2208.47|0
1652801300000|2022-05-17 15:28:20|2208.64|2208.64|2208.76|2208.76|2208.76|2208.76|2208.58|2208.58|0
1652801310000|2022-05-17 15:28:30|2208.7|2208.7|2209.19|2209.19|2209.19|2209.19|2208.7|2208.7|0
1652801320000|2022-05-17 15:28:40|2209.29|2209.29|2210|2210|2210|2210|2209.29|2209.29|0
1652801330000|2022-05-17 15:28:50|2209.94|2209.94|2210.08|2210.08|2210.08|2210.08|2209.94|2209.94|0
1652801340000|2022-05-17 15:29:00|2210.13|2210.13|2210.29|2210.29|2210.76|2210.76|2210.03|2210.03|0
1652801350000|2022-05-17 15:29:10|2210.35|2210.35|2210.48|2210.48|2210.48|2210.48|2210.35|2210.35|0
1652801360000|2022-05-17 15:29:20|2210.42|2210.42|2211.55|2211.55|2211.55|2211.55|2210.42|2210.42|0
1652801370000|2022-05-17 15:29:30|2211.52|2211.52|2212.17|2212.17|2212.17|2212.17|2211.46|2211.46|0
1652801380000|2022-05-17 15:29:40|2211.99|2211.99|2212.4|2212.4|2212.65|2212.65|2211.83|2211.83|0
1652801390000|2022-05-17 15:29:50|2212.65|2212.65|2214.05|2214.05|2214.05|2214.05|2212.53|2212.53|0
1652858100000|2022-05-18 07:15:00|2218.22|2218.22|2218.09|2218.09|2218.22|2218.22|2218.09|2218.09|0
1652858110000|2022-05-18 07:15:10|2218.21|2218.21|2217.42|2217.42|2218.32|2218.32|2217.42|2217.42|0
1652858120000|2022-05-18 07:15:20|2217.07|2217.07|2216.97|2216.97|2217.25|2217.25|2216.97|2216.97|0
1652858130000|2022-05-18 07:15:30|2217.07|2217.07|2216.83|2216.83|2217.07|2217.07|2216.83|2216.83|0
1652858140000|2022-05-18 07:15:40|2216.6|2216.6|2216.6|2216.6|2216.6|2216.6|2216.6|2216.6|0
1652858150000|2022-05-18 07:15:50|2216.67|2216.67|2216.67|2216.67|2216.67|2216.67|2216.67|2216.67|0
1652858160000|2022-05-18 07:16:00|2216.56|2216.56|2216.56|2216.56|2216.56|2216.56|2216.56|2216.56|0
1652858170000|2022-05-18 07:16:10|2216.08|2216.08|2216.14|2216.14|2216.24|2216.24|2216.08|2216.08|0
1652858190000|2022-05-18 07:16:30|2216.04|2216.04|2216.11|2216.11|2216.11|2216.11|2216.04|2216.04|0
1652858200000|2022-05-18 07:16:40|2216.15|2216.15|2216.15|2216.15|2216.15|2216.15|2216.15|2216.15|0
1652858210000|2022-05-18 07:16:50|2216.03|2216.03|2216.07|2216.07|2216.1|2216.1|2215.95|2215.95|0
1652858220000|2022-05-18 07:17:00|2216.25|2216.25|2217.43|2217.43|2217.54|2217.54|2216.25|2216.25|0
1652858230000|2022-05-18 07:17:10|2217.6|2217.6|2217.78|2217.78|2217.78|2217.78|2217.6|2217.6|0
1652858240000|2022-05-18 07:17:20|2217.86|2217.86|2219.17|2219.17|2219.17|2219.17|2217.86|2217.86|0
1652858250000|2022-05-18 07:17:30|2219.01|2219.01|2218.57|2218.57|2219.01|2219.01|2218.44|2218.44|0
1652858270000|2022-05-18 07:17:50|2218.34|2218.34|2218.7|2218.7|2218.7|2218.7|2218.34|2218.34|0
1652858280000|2022-05-18 07:18:00|2218.64|2218.64|2218.59|2218.59|2218.64|2218.64|2218.59|2218.59|0
1652858290000|2022-05-18 07:18:10|2219.07|2219.07|2219.07|2219.07|2219.07|2219.07|2219.07|2219.07|0
1652858310000|2022-05-18 07:18:30|2219.14|2219.14|2219.97|2219.97|2219.97|2219.97|2219.14|2219.14|0
1652858320000|2022-05-18 07:18:40|2219.86|2219.86|2219.82|2219.82|2219.86|2219.86|2219.82|2219.82|0
1652858330000|2022-05-18 07:18:50|2219.63|2219.63|2219.77|2219.77|2219.77|2219.77|2219.54|2219.54|0
1652858340000|2022-05-18 07:19:00|2219.88|2219.88|2221.04|2221.04|2221.04|2221.04|2219.88|2219.88|0
1652858350000|2022-05-18 07:19:10|2221.17|2221.17|2220.62|2220.62|2221.17|2221.17|2220.62|2220.62|0
1652858360000|2022-05-18 07:19:20|2220.93|2220.93|2220.75|2220.75|2220.93|2220.93|2220.51|2220.51|0
1652858370000|2022-05-18 07:19:30|2220.91|2220.91|2221.85|2221.85|2221.85|2221.85|2220.91|2220.91|0
1652858380000|2022-05-18 07:19:40|2221.6|2221.6|2221.91|2221.91|2221.91|2221.91|2221.6|2221.6|0
1652858390000|2022-05-18 07:19:50|2221.97|2221.97|2221.5|2221.5|2221.97|2221.97|2221.5|2221.5|0
1652858400000|2022-05-18 07:20:00|2221.53|2221.53|2221.57|2221.57|2221.57|2221.57|2221.53|2221.53|0
1652858410000|2022-05-18 07:20:10|2220.98|2220.98|2221.07|2221.07|2221.1|2221.1|2220.98|2220.98|0
1652858420000|2022-05-18 07:20:20|2221.24|2221.24|2221.24|2221.24|2221.24|2221.24|2221.24|2221.24|0
1652858440000|2022-05-18 07:20:40|2221.81|2221.81|2221.93|2221.93|2222.06|2222.06|2221.81|2221.81|0
1652858460000|2022-05-18 07:21:00|2221.97|2221.97|2222.66|2222.66|2222.83|2222.83|2221.93|2221.93|0
1652858470000|2022-05-18 07:21:10|2222.62|2222.62|2222.62|2222.62|2222.62|2222.62|2222.62|2222.62|0
1652858480000|2022-05-18 07:21:20|2222.84|2222.84|2222.96|2222.96|2222.96|2222.96|2222.84|2222.84|0
1652858500000|2022-05-18 07:21:40|2222.48|2222.48|2221.7|2221.7|2222.48|2222.48|2221.26|2221.26|0
1652858510000|2022-05-18 07:21:50|2221.49|2221.49|2221.49|2221.49|2221.49|2221.49|2221.49|2221.49|0
1652858530000|2022-05-18 07:22:10|2221.23|2221.23|2221.06|2221.06|2221.23|2221.23|2221.06|2221.06|0
1652858540000|2022-05-18 07:22:20|2221|2221|2220.8|2220.8|2221|2221|2220.8|2220.8|0
1652858550000|2022-05-18 07:22:30|2220.93|2220.93|2220.86|2220.86|2220.99|2220.99|2220.86|2220.86|0
1652858560000|2022-05-18 07:22:40|2220.63|2220.63|2220.76|2220.76|2220.76|2220.76|2220.63|2220.63|0
1652858570000|2022-05-18 07:22:50|2220.7|2220.7|2220.64|2220.64|2220.7|2220.7|2220.64|2220.64|0
1652858580000|2022-05-18 07:23:00|2220.76|2220.76|2220.41|2220.41|2220.76|2220.76|2220.02|2220.02|0
1652858590000|2022-05-18 07:23:10|2220.57|2220.57|2220.57|2220.57|2220.57|2220.57|2220.57|2220.57|0
1652858600000|2022-05-18 07:23:20|2220.69|2220.69|2220.83|2220.83|2220.83|2220.83|2220.69|2220.69|0
1652858610000|2022-05-18 07:23:30|2220.94|2220.94|2221.28|2221.28|2221.28|2221.28|2220.94|2220.94|0
1652858620000|2022-05-18 07:23:40|2221.2|2221.2|2221.08|2221.08|2221.2|2221.2|2221.08|2221.08|0
1652858630000|2022-05-18 07:23:50|2221.23|2221.23|2220.76|2220.76|2221.23|2221.23|2220.76|2220.76|0
1652858640000|2022-05-18 07:24:00|2220.71|2220.71|2220.21|2220.21|2220.76|2220.76|2220.21|2220.21|0
1652858650000|2022-05-18 07:24:10|2220.09|2220.09|2219.97|2219.97|2220.09|2220.09|2219.97|2219.97|0
1652858660000|2022-05-18 07:24:20|2219.49|2219.49|2219.73|2219.73|2219.73|2219.73|2219.49|2219.49|0
1652858670000|2022-05-18 07:24:30|2219.26|2219.26|2219.13|2219.13|2219.26|2219.26|2219.13|2219.13|0
1652858680000|2022-05-18 07:24:40|2219.21|2219.21|2219.21|2219.21|2219.21|2219.21|2219.21|2219.21|0
1652858690000|2022-05-18 07:24:50|2219.18|2219.18|2219.37|2219.37|2219.37|2219.37|2219.18|2219.18|0
1652858700000|2022-05-18 07:25:00|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|0
1652858710000|2022-05-18 07:25:10|2219.27|2219.27|2219.11|2219.11|2219.27|2219.27|2218.95|2218.95|0
1652858720000|2022-05-18 07:25:20|2219.35|2219.35|2219.35|2219.35|2219.35|2219.35|2219.35|2219.35|0
1652858740000|2022-05-18 07:25:40|2219.09|2219.09|2219.09|2219.09|2219.09|2219.09|2219.09|2219.09|0
1652858760000|2022-05-18 07:26:00|2218.97|2218.97|2219.34|2219.34|2219.46|2219.46|2218.97|2218.97|0
1652858770000|2022-05-18 07:26:10|2219.27|2219.27|2219.33|2219.33|2219.5|2219.5|2219.27|2219.27|0
1652858780000|2022-05-18 07:26:20|2219.5|2219.5|2219.5|2219.5|2219.5|2219.5|2219.5|2219.5|0
1652858790000|2022-05-18 07:26:30|2219.2|2219.2|2219.46|2219.46|2219.46|2219.46|2219.2|2219.2|0
1652858800000|2022-05-18 07:26:40|2219.4|2219.4|2219.66|2219.66|2219.66|2219.66|2219.4|2219.4|0
1652858820000|2022-05-18 07:27:00|2219.55|2219.55|2219|2219|2219.55|2219.55|2219|2219|0
1652858830000|2022-05-18 07:27:10|2218.89|2218.89|2218.89|2218.89|2218.89|2218.89|2218.89|2218.89|0
1652858840000|2022-05-18 07:27:20|2218.94|2218.94|2218.83|2218.83|2218.94|2218.94|2218.83|2218.83|0
1652858850000|2022-05-18 07:27:30|2219.09|2219.09|2220.02|2220.02|2220.02|2220.02|2219.09|2219.09|0
1652858860000|2022-05-18 07:27:40|2220.14|2220.14|2217.56|2217.56|2220.14|2220.14|2217.56|2217.56|0
1652858870000|2022-05-18 07:27:50|2217.49|2217.49|2217.75|2217.75|2217.75|2217.75|2217.36|2217.36|0
1652858880000|2022-05-18 07:28:00|2217.62|2217.62|2217.93|2217.93|2218|2218|2217.49|2217.49|0
1652858890000|2022-05-18 07:28:10|2218|2218|2217.95|2217.95|2218|2218|2217.79|2217.79|0
1652858910000|2022-05-18 07:28:30|2218.01|2218.01|2217.99|2217.99|2218.01|2218.01|2217.7|2217.7|0
1652858920000|2022-05-18 07:28:40|2218.14|2218.14|2218.25|2218.25|2218.25|2218.25|2217.97|2217.97|0
1652858940000|2022-05-18 07:29:00|2218.43|2218.43|2217.93|2217.93|2218.43|2218.43|2217.93|2217.93|0
1652858950000|2022-05-18 07:29:10|2217.78|2217.78|2217.66|2217.66|2217.78|2217.78|2217.59|2217.59|0
1652858960000|2022-05-18 07:29:20|2217.73|2217.73|2217.69|2217.69|2217.87|2217.87|2217.58|2217.58|0
1652858970000|2022-05-18 07:29:30|2217.85|2217.85|2217.91|2217.91|2217.91|2217.91|2217.85|2217.85|0
1652858980000|2022-05-18 07:29:40|2218.37|2218.37|2217.73|2217.73|2218.43|2218.43|2217.73|2217.73|0
1652858990000|2022-05-18 07:29:50|2217.9|2217.9|2217.79|2217.79|2217.9|2217.9|2217.79|2217.79|0
1652859000000|2022-05-18 07:30:00|2217.96|2217.96|2217.99|2217.99|2218.11|2218.11|2217.84|2217.84|0
1652859010000|2022-05-18 07:30:10|2217.63|2217.63|2217.61|2217.61|2217.71|2217.71|2217.55|2217.55|0
1652859020000|2022-05-18 07:30:20|2217.49|2217.49|2217.49|2217.49|2217.49|2217.49|2217.49|2217.49|0
1652859050000|2022-05-18 07:30:50|2217.33|2217.33|2216.69|2216.69|2217.33|2217.33|2216.69|2216.69|0
1652859060000|2022-05-18 07:31:00|2216.82|2216.82|2216.65|2216.65|2216.82|2216.82|2216.65|2216.65|0
1652859070000|2022-05-18 07:31:10|2216.78|2216.78|2216.78|2216.78|2216.78|2216.78|2216.78|2216.78|0
1652859080000|2022-05-18 07:31:20|2216.39|2216.39|2216.39|2216.39|2216.39|2216.39|2216.39|2216.39|0
1652859090000|2022-05-18 07:31:30|2215.6|2215.6|2215.41|2215.41|2215.6|2215.6|2215.41|2215.41|0
1652859110000|2022-05-18 07:31:50|2215.34|2215.34|2216.8|2216.8|2216.87|2216.87|2215.34|2215.34|0
1652859120000|2022-05-18 07:32:00|2216.74|2216.74|2216.39|2216.39|2216.74|2216.74|2216.39|2216.39|0
1652859130000|2022-05-18 07:32:10|2216.51|2216.51|2216.39|2216.39|2216.51|2216.51|2216.39|2216.39|0
1652859140000|2022-05-18 07:32:20|2216.51|2216.51|2217.07|2217.07|2217.07|2217.07|2216.51|2216.51|0
1652859150000|2022-05-18 07:32:30|2217.01|2217.01|2217.13|2217.13|2217.18|2217.18|2216.89|2216.89|0
1652859160000|2022-05-18 07:32:40|2217.01|2217.01|2216.71|2216.71|2217.01|2217.01|2216.71|2216.71|0
1652859170000|2022-05-18 07:32:50|2216.59|2216.59|2216.11|2216.11|2216.94|2216.94|2216.11|2216.11|0
1652859180000|2022-05-18 07:33:00|2216.29|2216.29|2217.1|2217.1|2217.1|2217.1|2216.29|2216.29|0
1652859190000|2022-05-18 07:33:10|2217.22|2217.22|2218.02|2218.02|2218.02|2218.02|2217.22|2217.22|0
1652859200000|2022-05-18 07:33:20|2218.56|2218.56|2218.97|2218.97|2218.97|2218.97|2218.56|2218.56|0
1652859210000|2022-05-18 07:33:30|2218.58|2218.58|2218.99|2218.99|2219.11|2219.11|2218.58|2218.58|0
1652859230000|2022-05-18 07:33:50|2219.17|2219.17|2219.13|2219.13|2219.2|2219.2|2219.13|2219.13|0
1652859240000|2022-05-18 07:34:00|2219.42|2219.42|2219.37|2219.37|2219.42|2219.42|2219.37|2219.37|0
1652859250000|2022-05-18 07:34:10|2219.21|2219.21|2218.96|2218.96|2219.28|2219.28|2218.96|2218.96|0
1652859310000|2022-05-18 07:35:10|2219.07|2219.07|2219.42|2219.42|2219.42|2219.42|2219.07|2219.07|0
1652859320000|2022-05-18 07:35:20|2219.87|2219.87|2219.87|2219.87|2219.87|2219.87|2219.87|2219.87|0
1652859330000|2022-05-18 07:35:30|2219.93|2219.93|2219.93|2219.93|2219.93|2219.93|2219.93|2219.93|0
1652859340000|2022-05-18 07:35:40|2220.24|2220.24|2220.24|2220.24|2220.24|2220.24|2220.24|2220.24|0
1652859350000|2022-05-18 07:35:50|2220.09|2220.09|2220.89|2220.89|2220.95|2220.95|2220.09|2220.09|0
1652859360000|2022-05-18 07:36:00|2220.74|2220.74|2220.74|2220.74|2220.74|2220.74|2220.74|2220.74|0
1652859380000|2022-05-18 07:36:20|2220.59|2220.59|2220.59|2220.59|2220.59|2220.59|2220.59|2220.59|0
1652859390000|2022-05-18 07:36:30|2220.74|2220.74|2220.74|2220.74|2220.74|2220.74|2220.74|2220.74|0
1652859400000|2022-05-18 07:36:40|2220.81|2220.81|2220.81|2220.81|2220.81|2220.81|2220.81|2220.81|0
1652859410000|2022-05-18 07:36:50|2220.52|2220.52|2220.53|2220.53|2220.53|2220.53|2220.52|2220.52|0
1652859420000|2022-05-18 07:37:00|2220.79|2220.79|2220.8|2220.8|2220.8|2220.8|2220.79|2220.79|0
1652859430000|2022-05-18 07:37:10|2220.74|2220.74|2220.92|2220.92|2221.05|2221.05|2220.53|2220.53|0
1652859440000|2022-05-18 07:37:20|2220.6|2220.6|2220.6|2220.6|2220.66|2220.66|2220.6|2220.6|0
1652859450000|2022-05-18 07:37:30|2221.15|2221.15|2221.44|2221.44|2221.44|2221.44|2221.12|2221.12|0
1652859460000|2022-05-18 07:37:40|2221.57|2221.57|2221.84|2221.84|2221.84|2221.84|2221.57|2221.57|0
1652859470000|2022-05-18 07:37:50|2221.91|2221.91|2221.44|2221.44|2221.91|2221.91|2221.44|2221.44|0
1652859480000|2022-05-18 07:38:00|2221.09|2221.09|2221.19|2221.19|2221.19|2221.19|2220.99|2220.99|0
1652859490000|2022-05-18 07:38:10|2221.07|2221.07|2220.91|2220.91|2221.07|2221.07|2220.91|2220.91|0
1652859500000|2022-05-18 07:38:20|2221.04|2221.04|2220.72|2220.72|2221.04|2221.04|2220.72|2220.72|0
1652859510000|2022-05-18 07:38:30|2220.6|2220.6|2220.5|2220.5|2220.6|2220.6|2220.5|2220.5|0
1652859520000|2022-05-18 07:38:40|2220.44|2220.44|2220.44|2220.44|2220.44|2220.44|2220.44|2220.44|0
1652859550000|2022-05-18 07:39:10|2220.3|2220.3|2220.3|2220.3|2220.46|2220.46|2219.98|2219.98|0
1652859560000|2022-05-18 07:39:20|2220.05|2220.05|2220.05|2220.05|2220.05|2220.05|2220.05|2220.05|0
1652859570000|2022-05-18 07:39:30|2219.81|2219.81|2219.93|2219.93|2219.93|2219.93|2219.81|2219.81|0
1652859580000|2022-05-18 07:39:40|2220.19|2220.19|2220.09|2220.09|2220.19|2220.19|2220.09|2220.09|0
1652859600000|2022-05-18 07:40:00|2220.17|2220.17|2219.71|2219.71|2220.17|2220.17|2219.71|2219.71|0
1652859610000|2022-05-18 07:40:10|2219.59|2219.59|2219.83|2219.83|2219.83|2219.83|2219.59|2219.59|0
1652859620000|2022-05-18 07:40:20|2219.93|2219.93|2219.94|2219.94|2220.12|2220.12|2219.76|2219.76|0
1652859630000|2022-05-18 07:40:30|2219.76|2219.76|2219.76|2219.76|2219.76|2219.76|2219.76|2219.76|0
1652859650000|2022-05-18 07:40:50|2219.73|2219.73|2219.73|2219.73|2219.73|2219.73|2219.73|2219.73|0
1652859660000|2022-05-18 07:41:00|2219.51|2219.51|2219.4|2219.4|2219.51|2219.51|2219.16|2219.16|0
1652859670000|2022-05-18 07:41:10|2219.27|2219.27|2219.26|2219.26|2219.33|2219.33|2219.26|2219.26|0
1652859680000|2022-05-18 07:41:20|2219.33|2219.33|2219.29|2219.29|2219.52|2219.52|2219.29|2219.29|0
1652859690000|2022-05-18 07:41:30|2219.47|2219.47|2219.47|2219.47|2219.47|2219.47|2219.47|2219.47|0
1652859700000|2022-05-18 07:41:40|2219.6|2219.6|2219.59|2219.59|2219.66|2219.66|2219.59|2219.59|0
1652859720000|2022-05-18 07:42:00|2219.52|2219.52|2219.39|2219.39|2219.59|2219.59|2219.39|2219.39|0
1652859740000|2022-05-18 07:42:20|2219.2|2219.2|2219.2|2219.2|2219.2|2219.2|2219.2|2219.2|0
1652859750000|2022-05-18 07:42:30|2219.07|2219.07|2219.07|2219.07|2219.07|2219.07|2219.07|2219.07|0
1652859760000|2022-05-18 07:42:40|2218.95|2218.95|2218.92|2218.92|2218.95|2218.95|2218.92|2218.92|0
1652859790000|2022-05-18 07:43:10|2219.28|2219.28|2219.28|2219.28|2219.28|2219.28|2219.28|2219.28|0
1652859800000|2022-05-18 07:43:20|2219.35|2219.35|2219.07|2219.07|2219.35|2219.35|2219.07|2219.07|0
1652859810000|2022-05-18 07:43:30|2219.21|2219.21|2219.14|2219.14|2219.21|2219.21|2219.14|2219.14|0
1652859830000|2022-05-18 07:43:50|2219.2|2219.2|2219.08|2219.08|2219.21|2219.21|2219|2219|0
1652859840000|2022-05-18 07:44:00|2218.64|2218.64|2218.86|2218.86|2219.21|2219.21|2218.64|2218.64|0
1652859850000|2022-05-18 07:44:10|2218.8|2218.8|2218.8|2218.8|2218.87|2218.87|2218.8|2218.8|0
1652859860000|2022-05-18 07:44:20|2218.76|2218.76|2218.76|2218.76|2218.76|2218.76|2218.76|2218.76|0
1652859870000|2022-05-18 07:44:30|2218.62|2218.62|2218.62|2218.62|2218.62|2218.62|2218.62|2218.62|0
1652859890000|2022-05-18 07:44:50|2218.7|2218.7|2218.41|2218.41|2218.7|2218.7|2218.41|2218.41|0
1652859900000|2022-05-18 07:45:00|2218.19|2218.19|2218.19|2218.19|2218.19|2218.19|2218.19|2218.19|0
1652859920000|2022-05-18 07:45:20|2218.12|2218.12|2218.3|2218.3|2218.3|2218.3|2218.12|2218.12|0
1652859930000|2022-05-18 07:45:30|2218.55|2218.55|2218.55|2218.55|2218.55|2218.55|2218.55|2218.55|0
1652859940000|2022-05-18 07:45:40|2218.42|2218.42|2218.42|2218.42|2218.42|2218.42|2218.42|2218.42|0
1652859950000|2022-05-18 07:45:50|2218.27|2218.27|2217.86|2217.86|2218.27|2218.27|2217.86|2217.86|0
1652859960000|2022-05-18 07:46:00|2217.82|2217.82|2217.59|2217.59|2217.82|2217.82|2217.59|2217.59|0
1652859970000|2022-05-18 07:46:10|2217.7|2217.7|2217.7|2217.7|2217.7|2217.7|2217.7|2217.7|0
1652859980000|2022-05-18 07:46:20|2217.67|2217.67|2217.67|2217.67|2217.67|2217.67|2217.67|2217.67|0
1652859990000|2022-05-18 07:46:30|2218.18|2218.18|2218.12|2218.12|2218.29|2218.29|2218.12|2218.12|0
1652860000000|2022-05-18 07:46:40|2217.96|2217.96|2218.06|2218.06|2218.2|2218.2|2217.96|2217.96|0
1652860010000|2022-05-18 07:46:50|2218.1|2218.1|2217.93|2217.93|2218.1|2218.1|2217.93|2217.93|0
1652860030000|2022-05-18 07:47:10|2217.64|2217.64|2217.64|2217.64|2217.64|2217.64|2217.64|2217.64|0
1652860040000|2022-05-18 07:47:20|2217.33|2217.33|2217.4|2217.4|2217.4|2217.4|2217.33|2217.33|0
1652860050000|2022-05-18 07:47:30|2217.76|2217.76|2217.76|2217.76|2217.76|2217.76|2217.76|2217.76|0
1652860060000|2022-05-18 07:47:40|2217.47|2217.47|2217.51|2217.51|2217.51|2217.51|2217.33|2217.33|0
1652860090000|2022-05-18 07:48:10|2217.44|2217.44|2217.37|2217.37|2217.44|2217.44|2217.14|2217.14|0
1652860100000|2022-05-18 07:48:20|2217.21|2217.21|2217.21|2217.21|2217.21|2217.21|2217.21|2217.21|0
1652860110000|2022-05-18 07:48:30|2217.37|2217.37|2217.52|2217.52|2217.52|2217.52|2217.37|2217.37|0
1652860120000|2022-05-18 07:48:40|2217.39|2217.39|2217.26|2217.26|2217.52|2217.52|2217.26|2217.26|0
1652860130000|2022-05-18 07:48:50|2217.2|2217.2|2217.2|2217.2|2217.2|2217.2|2217.2|2217.2|0
1652860180000|2022-05-18 07:49:40|2217.28|2217.28|2217.44|2217.44|2217.44|2217.44|2217.28|2217.28|0
1652860190000|2022-05-18 07:49:50|2217.12|2217.12|2216.92|2216.92|2217.2|2217.2|2216.92|2216.92|0
1652860200000|2022-05-18 07:50:00|2217.28|2217.28|2216.97|2216.97|2217.28|2217.28|2216.97|2216.97|0
1652860210000|2022-05-18 07:50:10|2216.91|2216.91|2216.99|2216.99|2217.11|2217.11|2216.91|2216.91|0
1652860220000|2022-05-18 07:50:20|2216.84|2216.84|2216.6|2216.6|2216.84|2216.84|2216.6|2216.6|0
1652860230000|2022-05-18 07:50:30|2216.44|2216.44|2215.98|2215.98|2216.44|2216.44|2215.98|2215.98|0
1652860240000|2022-05-18 07:50:40|2215.68|2215.68|2215.8|2215.8|2215.8|2215.8|2215.68|2215.68|0
1652860250000|2022-05-18 07:50:50|2215.48|2215.48|2215.24|2215.24|2215.48|2215.48|2215.24|2215.24|0
1652860280000|2022-05-18 07:51:20|2215.4|2215.4|2215.4|2215.4|2215.4|2215.4|2215.4|2215.4|0
1652860290000|2022-05-18 07:51:30|2215.49|2215.49|2215.49|2215.49|2215.49|2215.49|2215.49|2215.49|0
1652860320000|2022-05-18 07:52:00|2215.24|2215.24|2215.37|2215.37|2215.37|2215.37|2215.24|2215.24|0
1652860330000|2022-05-18 07:52:10|2215.22|2215.22|2215.15|2215.15|2215.22|2215.22|2215.15|2215.15|0
1652860340000|2022-05-18 07:52:20|2215.31|2215.31|2215.18|2215.18|2215.31|2215.31|2215.18|2215.18|0
1652860360000|2022-05-18 07:52:40|2215.11|2215.11|2214.78|2214.78|2215.11|2215.11|2214.71|2214.71|0
1652860370000|2022-05-18 07:52:50|2215.1|2215.1|2215.1|2215.1|2215.1|2215.1|2215.1|2215.1|0
1652860380000|2022-05-18 07:53:00|2214.79|2214.79|2214.79|2214.79|2214.79|2214.79|2214.79|2214.79|0
1652860390000|2022-05-18 07:53:10|2214.54|2214.54|2214.89|2214.89|2214.89|2214.89|2214.54|2214.54|0
1652860400000|2022-05-18 07:53:20|2214.86|2214.86|2214.35|2214.35|2214.86|2214.86|2214.35|2214.35|0
1652860410000|2022-05-18 07:53:30|2214.28|2214.28|2214.42|2214.42|2214.5|2214.5|2214.28|2214.28|0
1652860430000|2022-05-18 07:53:50|2214.7|2214.7|2214.7|2214.7|2214.7|2214.7|2214.7|2214.7|0
1652860440000|2022-05-18 07:54:00|2214.76|2214.76|2214.52|2214.52|2214.76|2214.76|2214.52|2214.52|0
1652860450000|2022-05-18 07:54:10|2214.39|2214.39|2214.29|2214.29|2214.39|2214.39|2214.29|2214.29|0
1652860460000|2022-05-18 07:54:20|2214.18|2214.18|2213.63|2213.63|2214.18|2214.18|2213.63|2213.63|0
1652860470000|2022-05-18 07:54:30|2213.49|2213.49|2213.49|2213.49|2213.49|2213.49|2213.49|2213.49|0
1652860490000|2022-05-18 07:54:50|2213.41|2213.41|2213.5|2213.5|2213.5|2213.5|2213.35|2213.35|0
1652860500000|2022-05-18 07:55:00|2213.33|2213.33|2213.33|2213.33|2213.33|2213.33|2213.33|2213.33|0
1652860510000|2022-05-18 07:55:10|2213.19|2213.19|2213.19|2213.19|2213.19|2213.19|2213.19|2213.19|0
1652860530000|2022-05-18 07:55:30|2213.26|2213.26|2213.36|2213.36|2213.43|2213.43|2213.26|2213.26|0
1652860580000|2022-05-18 07:56:20|2213.33|2213.33|2213.09|2213.09|2213.33|2213.33|2213.09|2213.09|0
1652860640000|2022-05-18 07:57:20|2213.15|2213.15|2213.15|2213.15|2213.15|2213.15|2213.15|2213.15|0
1652860650000|2022-05-18 07:57:30|2213.3|2213.3|2213.4|2213.4|2213.4|2213.4|2213.23|2213.23|0
1652860660000|2022-05-18 07:57:40|2213.47|2213.47|2213.43|2213.43|2213.47|2213.47|2213.43|2213.43|0
1652860670000|2022-05-18 07:57:50|2213.59|2213.59|2213.59|2213.59|2213.59|2213.59|2213.59|2213.59|0
1652860680000|2022-05-18 07:58:00|2213.75|2213.75|2214.42|2214.42|2214.6|2214.6|2213.75|2213.75|0
1652860690000|2022-05-18 07:58:10|2214.54|2214.54|2214.47|2214.47|2214.54|2214.54|2214.47|2214.47|0
1652860720000|2022-05-18 07:58:40|2214.54|2214.54|2214.54|2214.54|2214.54|2214.54|2214.54|2214.54|0
1652860740000|2022-05-18 07:59:00|2214.73|2214.73|2215.09|2215.09|2215.24|2215.24|2214.62|2214.62|0
1652860750000|2022-05-18 07:59:10|2215.2|2215.2|2215.78|2215.78|2215.78|2215.78|2215.16|2215.16|0
1652860760000|2022-05-18 07:59:20|2215.91|2215.91|2216.11|2216.11|2216.43|2216.43|2215.91|2215.91|0
1652860770000|2022-05-18 07:59:30|2216.29|2216.29|2216.1|2216.1|2216.36|2216.36|2216.1|2216.1|0
1652860780000|2022-05-18 07:59:40|2216.04|2216.04|2216.44|2216.44|2216.44|2216.44|2216.04|2216.04|0
1652860800000|2022-05-18 08:00:00|2216.34|2216.34|2216.22|2216.22|2216.34|2216.34|2216.22|2216.22|0
1652860810000|2022-05-18 08:00:10|2216.07|2216.07|2215.91|2215.91|2216.15|2216.15|2215.91|2215.91|0
1652860820000|2022-05-18 08:00:20|2215.84|2215.84|2215.97|2215.97|2215.97|2215.97|2215.84|2215.84|0
1652860830000|2022-05-18 08:00:30|2216.04|2216.04|2216.15|2216.15|2216.15|2216.15|2216.04|2216.04|0
1652860840000|2022-05-18 08:00:40|2216.08|2216.08|2216.34|2216.34|2216.34|2216.34|2216.08|2216.08|0
1652860850000|2022-05-18 08:00:50|2216.66|2216.66|2216.66|2216.66|2216.66|2216.66|2216.66|2216.66|0
1652860870000|2022-05-18 08:01:10|2216.72|2216.72|2216.34|2216.34|2216.78|2216.78|2216.34|2216.34|0
1652860880000|2022-05-18 08:01:20|2216.27|2216.27|2216.27|2216.27|2216.27|2216.27|2216.27|2216.27|0
1652860890000|2022-05-18 08:01:30|2216.34|2216.34|2216.62|2216.62|2216.62|2216.62|2216.34|2216.34|0
1652860900000|2022-05-18 08:01:40|2216.7|2216.7|2216.7|2216.7|2216.7|2216.7|2216.7|2216.7|0
1652860910000|2022-05-18 08:01:50|2216.86|2216.86|2217.01|2217.01|2217.01|2217.01|2216.86|2216.86|0
1652860920000|2022-05-18 08:02:00|2217.13|2217.13|2217.35|2217.35|2217.47|2217.47|2217.13|2217.13|0
1652860930000|2022-05-18 08:02:10|2217.06|2217.06|2217.21|2217.21|2217.21|2217.21|2217.06|2217.06|0
1652860940000|2022-05-18 08:02:20|2217.28|2217.28|2217.28|2217.28|2217.28|2217.28|2217.28|2217.28|0
1652860950000|2022-05-18 08:02:30|2217.38|2217.38|2217.97|2217.97|2217.97|2217.97|2217.38|2217.38|0
1652860960000|2022-05-18 08:02:40|2218.04|2218.04|2217.07|2217.07|2218.04|2218.04|2217.01|2217.01|0
1652860970000|2022-05-18 08:02:50|2217.03|2217.03|2216.91|2216.91|2217.03|2217.03|2216.79|2216.79|0
1652860980000|2022-05-18 08:03:00|2216.78|2216.78|2217.12|2217.12|2217.12|2217.12|2216.78|2216.78|0
1652860990000|2022-05-18 08:03:10|2217.24|2217.24|2217.08|2217.08|2217.24|2217.24|2217.01|2217.01|0
1652861000000|2022-05-18 08:03:20|2216.95|2216.95|2216.95|2216.95|2216.95|2216.95|2216.95|2216.95|0
1652861010000|2022-05-18 08:03:30|2217.26|2217.26|2217.27|2217.27|2217.54|2217.54|2217.26|2217.26|0
1652861020000|2022-05-18 08:03:40|2217.63|2217.63|2217.49|2217.49|2217.63|2217.63|2217.49|2217.49|0
1652861030000|2022-05-18 08:03:50|2217.33|2217.33|2217.32|2217.32|2217.45|2217.45|2217.32|2217.32|0
1652861040000|2022-05-18 08:04:00|2216.77|2216.77|2216.73|2216.73|2216.77|2216.77|2216.6|2216.6|0
1652861050000|2022-05-18 08:04:10|2216.66|2216.66|2216.7|2216.7|2216.7|2216.7|2216.66|2216.66|0
1652861060000|2022-05-18 08:04:20|2216.82|2216.82|2216.67|2216.67|2216.82|2216.82|2216.67|2216.67|0
1652861070000|2022-05-18 08:04:30|2216.94|2216.94|2217.1|2217.1|2217.1|2217.1|2216.94|2216.94|0
1652861080000|2022-05-18 08:04:40|2217.17|2217.17|2217.36|2217.36|2217.36|2217.36|2217.17|2217.17|0
1652861090000|2022-05-18 08:04:50|2217.48|2217.48|2217.4|2217.4|2217.52|2217.52|2217.28|2217.28|0
1652861100000|2022-05-18 08:05:00|2217.46|2217.46|2217.85|2217.85|2217.88|2217.88|2217.45|2217.45|0
1652861110000|2022-05-18 08:05:10|2218|2218|2218.2|2218.2|2218.2|2218.2|2218|2218|0
1652861130000|2022-05-18 08:05:30|2218.08|2218.08|2218.36|2218.36|2218.36|2218.36|2218.08|2218.08|0
1652861150000|2022-05-18 08:05:50|2218.29|2218.29|2218.29|2218.29|2218.29|2218.29|2218.29|2218.29|0
1652861170000|2022-05-18 08:06:10|2218.11|2218.11|2218.11|2218.11|2218.11|2218.11|2218.11|2218.11|0
1652861190000|2022-05-18 08:06:30|2217.66|2217.66|2217.66|2217.66|2217.66|2217.66|2217.66|2217.66|0
1652861200000|2022-05-18 08:06:40|2217.78|2217.78|2217.78|2217.78|2217.78|2217.78|2217.78|2217.78|0
1652861210000|2022-05-18 08:06:50|2217.85|2217.85|2217.85|2217.85|2217.85|2217.85|2217.85|2217.85|0
1652861220000|2022-05-18 08:07:00|2217.79|2217.79|2218.39|2218.39|2218.39|2218.39|2217.79|2217.79|0
1652861230000|2022-05-18 08:07:10|2218.47|2218.47|2218.47|2218.47|2218.47|2218.47|2218.47|2218.47|0
1652861240000|2022-05-18 08:07:20|2218.34|2218.34|2218.34|2218.34|2218.34|2218.34|2218.34|2218.34|0
1652861250000|2022-05-18 08:07:30|2218.27|2218.27|2218.27|2218.27|2218.27|2218.27|2218.27|2218.27|0
1652861260000|2022-05-18 08:07:40|2218.12|2218.12|2217.9|2217.9|2218.12|2218.12|2217.9|2217.9|0
1652861280000|2022-05-18 08:08:00|2217.83|2217.83|2217.8|2217.8|2217.96|2217.96|2217.8|2217.8|0
1652861300000|2022-05-18 08:08:20|2217.67|2217.67|2217.38|2217.38|2217.67|2217.67|2217.38|2217.38|0
1652861310000|2022-05-18 08:08:30|2217.21|2217.21|2217.21|2217.21|2217.21|2217.21|2217.21|2217.21|0
1652861330000|2022-05-18 08:08:50|2217.17|2217.17|2217.17|2217.17|2217.17|2217.17|2217.17|2217.17|0
1652861340000|2022-05-18 08:09:00|2217.25|2217.25|2217.37|2217.37|2217.37|2217.37|2217.25|2217.25|0
1652861400000|2022-05-18 08:10:00|2217.45|2217.45|2217.22|2217.22|2217.45|2217.45|2217.22|2217.22|0
1652861410000|2022-05-18 08:10:10|2217.37|2217.37|2217.37|2217.37|2217.37|2217.37|2217.37|2217.37|0
1652861430000|2022-05-18 08:10:30|2217.27|2217.27|2217.27|2217.27|2217.27|2217.27|2217.27|2217.27|0
1652861440000|2022-05-18 08:10:40|2217.37|2217.37|2216.86|2216.86|2217.41|2217.41|2216.86|2216.86|0
1652861450000|2022-05-18 08:10:50|2216.96|2216.96|2216.96|2216.96|2216.96|2216.96|2216.96|2216.96|0
1652861460000|2022-05-18 08:11:00|2217|2217|2217.24|2217.24|2217.31|2217.31|2217|2217|0
1652861470000|2022-05-18 08:11:10|2217.01|2217.01|2216.85|2216.85|2217.01|2217.01|2216.85|2216.85|0
1652861490000|2022-05-18 08:11:30|2216.78|2216.78|2216.41|2216.41|2216.78|2216.78|2216.32|2216.32|0
1652861500000|2022-05-18 08:11:40|2216.34|2216.34|2216.34|2216.34|2216.34|2216.34|2216.34|2216.34|0
1652861510000|2022-05-18 08:11:50|2216.26|2216.26|2216.27|2216.27|2216.27|2216.27|2216.12|2216.12|0
1652861530000|2022-05-18 08:12:10|2216.35|2216.35|2216.35|2216.35|2216.35|2216.35|2216.35|2216.35|0
1652861570000|2022-05-18 08:12:50|2216.25|2216.25|2216.22|2216.22|2216.25|2216.25|2216.22|2216.22|0
1652861580000|2022-05-18 08:13:00|2216.16|2216.16|2216.03|2216.03|2216.16|2216.16|2216.03|2216.03|0
1652861590000|2022-05-18 08:13:10|2215.86|2215.86|2215.47|2215.47|2215.86|2215.86|2215.47|2215.47|0
1652861600000|2022-05-18 08:13:20|2215.6|2215.6|2215.73|2215.73|2215.73|2215.73|2215.6|2215.6|0
1652861610000|2022-05-18 08:13:30|2215.8|2215.8|2215.66|2215.66|2215.8|2215.8|2215.66|2215.66|0
1652861620000|2022-05-18 08:13:40|2215.54|2215.54|2215.34|2215.34|2215.54|2215.54|2215.34|2215.34|0
1652861630000|2022-05-18 08:13:50|2215.42|2215.42|2215.42|2215.42|2215.42|2215.42|2215.42|2215.42|0
1652861640000|2022-05-18 08:14:00|2215.6|2215.6|2215.45|2215.45|2215.6|2215.6|2215.45|2215.45|0
1652861650000|2022-05-18 08:14:10|2215.38|2215.38|2215.38|2215.38|2215.38|2215.38|2215.38|2215.38|0
1652861660000|2022-05-18 08:14:20|2215.48|2215.48|2215.48|2215.48|2215.48|2215.48|2215.48|2215.48|0
1652861680000|2022-05-18 08:14:40|2215|2215|2215|2215|2215|2215|2215|2215|0
1652861690000|2022-05-18 08:14:50|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|0
1652861710000|2022-05-18 08:15:10|2215.02|2215.02|2215.02|2215.02|2215.02|2215.02|2215.02|2215.02|0
1652861720000|2022-05-18 08:15:20|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|0
1652861730000|2022-05-18 08:15:30|2214.77|2214.77|2214.69|2214.69|2214.77|2214.77|2214.69|2214.69|0
1652861750000|2022-05-18 08:15:50|2214.06|2214.06|2215.66|2215.66|2215.66|2215.66|2214.06|2214.06|0
1652861760000|2022-05-18 08:16:00|2215.84|2215.84|2216.19|2216.19|2216.47|2216.47|2215.84|2215.84|0
1652861770000|2022-05-18 08:16:10|2216.51|2216.51|2215.96|2215.96|2216.51|2216.51|2215.96|2215.96|0
1652861780000|2022-05-18 08:16:20|2215.9|2215.9|2216.04|2216.04|2216.04|2216.04|2215.9|2215.9|0
1652861790000|2022-05-18 08:16:30|2216.2|2216.2|2216.2|2216.2|2216.2|2216.2|2216.2|2216.2|0
1652861800000|2022-05-18 08:16:40|2216.27|2216.27|2216.16|2216.16|2216.27|2216.27|2216.16|2216.16|0
1652861810000|2022-05-18 08:16:50|2216.01|2216.01|2216.01|2216.01|2216.04|2216.04|2216.01|2216.01|0
1652861820000|2022-05-18 08:17:00|2215.83|2215.83|2215.88|2215.88|2215.88|2215.88|2215.77|2215.77|0
1652861830000|2022-05-18 08:17:10|2215.81|2215.81|2215.55|2215.55|2215.81|2215.81|2215.55|2215.55|0
1652861840000|2022-05-18 08:17:20|2215.51|2215.51|2215.67|2215.67|2215.67|2215.67|2215.51|2215.51|0
1652861850000|2022-05-18 08:17:30|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|0
1652861860000|2022-05-18 08:17:40|2216.08|2216.08|2216.08|2216.08|2216.08|2216.08|2216.08|2216.08|0
1652861880000|2022-05-18 08:18:00|2216.24|2216.24|2216.24|2216.24|2216.24|2216.24|2216.24|2216.24|0
1652861900000|2022-05-18 08:18:20|2216.44|2216.44|2216.44|2216.44|2216.44|2216.44|2216.44|2216.44|0
1652861930000|2022-05-18 08:18:50|2216.18|2216.18|2215.89|2215.89|2216.18|2216.18|2215.89|2215.89|0
1652861940000|2022-05-18 08:19:00|2215.79|2215.79|2215.79|2215.79|2215.79|2215.79|2215.79|2215.79|0
1652861950000|2022-05-18 08:19:10|2215.72|2215.72|2215.72|2215.72|2215.72|2215.72|2215.72|2215.72|0
1652861990000|2022-05-18 08:19:50|2215.59|2215.59|2215.88|2215.88|2215.88|2215.88|2215.59|2215.59|0
1652862000000|2022-05-18 08:20:00|2215.98|2215.98|2216.11|2216.11|2216.11|2216.11|2215.98|2215.98|0
1652862010000|2022-05-18 08:20:10|2216.04|2216.04|2215.88|2215.88|2216.04|2216.04|2215.88|2215.88|0
1652862020000|2022-05-18 08:20:20|2215.7|2215.7|2215.62|2215.62|2215.7|2215.7|2215.62|2215.62|0
1652862030000|2022-05-18 08:20:30|2215.59|2215.59|2215.59|2215.59|2215.59|2215.59|2215.59|2215.59|0
1652862040000|2022-05-18 08:20:40|2215.53|2215.53|2215.47|2215.47|2215.53|2215.53|2215.47|2215.47|0
1652862070000|2022-05-18 08:21:10|2215.39|2215.39|2214.99|2214.99|2215.39|2215.39|2214.99|2214.99|0
1652862080000|2022-05-18 08:21:20|2214.67|2214.67|2214.47|2214.47|2214.67|2214.67|2214.47|2214.47|0
1652862090000|2022-05-18 08:21:30|2214.54|2214.54|2214.8|2214.8|2214.8|2214.8|2214.54|2214.54|0
1652862110000|2022-05-18 08:21:50|2214.97|2214.97|2215.05|2215.05|2215.05|2215.05|2214.97|2214.97|0
1652862120000|2022-05-18 08:22:00|2214.89|2214.89|2214.89|2214.89|2214.89|2214.89|2214.89|2214.89|0
1652862130000|2022-05-18 08:22:10|2214.95|2214.95|2214.95|2214.95|2214.95|2214.95|2214.95|2214.95|0
1652862140000|2022-05-18 08:22:20|2215.13|2215.13|2215.31|2215.31|2215.31|2215.31|2215.13|2215.13|0
1652862150000|2022-05-18 08:22:30|2215.45|2215.45|2215.45|2215.45|2215.45|2215.45|2215.45|2215.45|0
1652862160000|2022-05-18 08:22:40|2215.31|2215.31|2215.19|2215.19|2215.31|2215.31|2215.19|2215.19|0
1652862170000|2022-05-18 08:22:50|2215.06|2215.06|2215.19|2215.19|2215.19|2215.19|2215.06|2215.06|0
1652862210000|2022-05-18 08:23:30|2215.11|2215.11|2215.11|2215.11|2215.11|2215.11|2215.11|2215.11|0
1652862220000|2022-05-18 08:23:40|2214.8|2214.8|2214.8|2214.8|2214.8|2214.8|2214.8|2214.8|0
1652862230000|2022-05-18 08:23:50|2214.72|2214.72|2214.65|2214.65|2214.72|2214.72|2214.65|2214.65|0
1652862240000|2022-05-18 08:24:00|2214.51|2214.51|2214.65|2214.65|2214.65|2214.65|2214.39|2214.39|0
1652862270000|2022-05-18 08:24:30|2214.49|2214.49|2214.49|2214.49|2214.49|2214.49|2214.49|2214.49|0
1652862280000|2022-05-18 08:24:40|2214.57|2214.57|2214.57|2214.57|2214.57|2214.57|2214.57|2214.57|0
1652862290000|2022-05-18 08:24:50|2214.7|2214.7|2214.63|2214.63|2214.7|2214.7|2214.63|2214.63|0
1652862310000|2022-05-18 08:25:10|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|0
1652862340000|2022-05-18 08:25:40|2214.79|2214.79|2214.79|2214.79|2214.79|2214.79|2214.79|2214.79|0
1652862350000|2022-05-18 08:25:50|2214.97|2214.97|2214.74|2214.74|2214.97|2214.97|2214.74|2214.74|0
1652862360000|2022-05-18 08:26:00|2214.68|2214.68|2214.72|2214.72|2214.72|2214.72|2214.6|2214.6|0
1652862400000|2022-05-18 08:26:40|2214.65|2214.65|2213.98|2213.98|2214.65|2214.65|2213.98|2213.98|0
1652862420000|2022-05-18 08:27:00|2213.75|2213.75|2213.7|2213.7|2213.75|2213.75|2213.7|2213.7|0
1652862430000|2022-05-18 08:27:10|2213.56|2213.56|2213.44|2213.44|2213.56|2213.56|2213.44|2213.44|0
1652862440000|2022-05-18 08:27:20|2213.28|2213.28|2213.28|2213.28|2213.28|2213.28|2213.28|2213.28|0
1652862450000|2022-05-18 08:27:30|2213.44|2213.44|2213.44|2213.44|2213.44|2213.44|2213.44|2213.44|0
1652862460000|2022-05-18 08:27:40|2213.47|2213.47|2213.44|2213.44|2213.5|2213.5|2213.44|2213.44|0
1652862470000|2022-05-18 08:27:50|2213.26|2213.26|2213.27|2213.27|2213.56|2213.56|2213.26|2213.26|0
1652862480000|2022-05-18 08:28:00|2213.33|2213.33|2213.77|2213.77|2213.77|2213.77|2213.33|2213.33|0
1652862490000|2022-05-18 08:28:10|2213.94|2213.94|2213.85|2213.85|2213.94|2213.94|2213.85|2213.85|0
1652862500000|2022-05-18 08:28:20|2213.67|2213.67|2213.73|2213.73|2213.73|2213.73|2213.67|2213.67|0
1652862510000|2022-05-18 08:28:30|2213.64|2213.64|2213.64|2213.64|2213.64|2213.64|2213.64|2213.64|0
1652862530000|2022-05-18 08:28:50|2213.6|2213.6|2213.73|2213.73|2213.73|2213.73|2213.6|2213.6|0
1652862540000|2022-05-18 08:29:00|2214.05|2214.05|2213.94|2213.94|2214.05|2214.05|2213.94|2213.94|0
1652862550000|2022-05-18 08:29:10|2213.88|2213.88|2214.27|2214.27|2214.27|2214.27|2213.88|2213.88|0
1652862590000|2022-05-18 08:29:50|2214.33|2214.33|2214.62|2214.62|2214.62|2214.62|2214.33|2214.33|0
1652862600000|2022-05-18 08:30:00|2214.46|2214.46|2214.46|2214.46|2214.46|2214.46|2214.46|2214.46|0
1652862610000|2022-05-18 08:30:10|2214.59|2214.59|2214.59|2214.59|2214.59|2214.59|2214.59|2214.59|0
1652862620000|2022-05-18 08:30:20|2214.75|2214.75|2214.75|2214.75|2214.75|2214.75|2214.75|2214.75|0
1652862650000|2022-05-18 08:30:50|2214.92|2214.92|2214.84|2214.84|2214.92|2214.92|2214.84|2214.84|0
1652862660000|2022-05-18 08:31:00|2214.69|2214.69|2214.3|2214.3|2214.69|2214.69|2214.17|2214.17|0
1652862670000|2022-05-18 08:31:10|2214.06|2214.06|2213.97|2213.97|2214.12|2214.12|2213.86|2213.86|0
1652862680000|2022-05-18 08:31:20|2213.87|2213.87|2214.01|2214.01|2214.01|2214.01|2213.81|2213.81|0
1652862690000|2022-05-18 08:31:30|2213.91|2213.91|2213.84|2213.84|2213.91|2213.91|2213.84|2213.84|0
1652862700000|2022-05-18 08:31:40|2213.94|2213.94|2213.94|2213.94|2213.94|2213.94|2213.94|2213.94|0
1652862710000|2022-05-18 08:31:50|2214.01|2214.01|2214.01|2214.01|2214.01|2214.01|2214.01|2214.01|0
1652862740000|2022-05-18 08:32:20|2213.62|2213.62|2213.45|2213.45|2213.62|2213.62|2213.45|2213.45|0
1652862750000|2022-05-18 08:32:30|2213.58|2213.58|2213.58|2213.58|2213.58|2213.58|2213.58|2213.58|0
1652862760000|2022-05-18 08:32:40|2213.27|2213.27|2212.76|2212.76|2213.27|2213.27|2212.76|2212.76|0
1652862770000|2022-05-18 08:32:50|2212.7|2212.7|2212.72|2212.72|2212.76|2212.76|2212.7|2212.7|0
1652862780000|2022-05-18 08:33:00|2212.66|2212.66|2212.48|2212.48|2212.66|2212.66|2212.48|2212.48|0
1652862790000|2022-05-18 08:33:10|2212.45|2212.45|2212.15|2212.15|2212.45|2212.45|2212.15|2212.15|0
1652862800000|2022-05-18 08:33:20|2212.21|2212.21|2212.21|2212.21|2212.21|2212.21|2212.21|2212.21|0
1652862810000|2022-05-18 08:33:30|2212.45|2212.45|2212.45|2212.45|2212.71|2212.71|2212.45|2212.45|0
1652862820000|2022-05-18 08:33:40|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|0
1652862850000|2022-05-18 08:34:10|2212.63|2212.63|2212.63|2212.63|2212.63|2212.63|2212.63|2212.63|0
1652862870000|2022-05-18 08:34:30|2212.79|2212.79|2212.92|2212.92|2212.92|2212.92|2212.79|2212.79|0
1652862880000|2022-05-18 08:34:40|2212.79|2212.79|2212.66|2212.66|2212.79|2212.79|2212.66|2212.66|0
1652862890000|2022-05-18 08:34:50|2212.43|2212.43|2211.86|2211.86|2212.43|2212.43|2211.86|2211.86|0
1652862900000|2022-05-18 08:35:00|2211.8|2211.8|2211.7|2211.7|2211.8|2211.8|2211.7|2211.7|0
1652862910000|2022-05-18 08:35:10|2211.57|2211.57|2211.33|2211.33|2211.57|2211.57|2211.26|2211.26|0
1652862930000|2022-05-18 08:35:30|2211.27|2211.27|2211.27|2211.27|2211.27|2211.27|2211.27|2211.27|0
1652862940000|2022-05-18 08:35:40|2211.21|2211.21|2211.21|2211.21|2211.21|2211.21|2211.21|2211.21|0
1652862950000|2022-05-18 08:35:50|2211.13|2211.13|2211.13|2211.13|2211.13|2211.13|2211.13|2211.13|0
1652862960000|2022-05-18 08:36:00|2211.39|2211.39|2211.71|2211.71|2211.78|2211.78|2211.39|2211.39|0
1652862970000|2022-05-18 08:36:10|2211.66|2211.66|2211.66|2211.66|2211.66|2211.66|2211.66|2211.66|0
1652863030000|2022-05-18 08:37:10|2211.58|2211.58|2211.58|2211.58|2211.58|2211.58|2211.58|2211.58|0
1652863040000|2022-05-18 08:37:20|2211.65|2211.65|2211.65|2211.65|2211.65|2211.65|2211.65|2211.65|0
1652863060000|2022-05-18 08:37:40|2211.71|2211.71|2211.71|2211.71|2211.71|2211.71|2211.71|2211.71|0
1652863070000|2022-05-18 08:37:50|2212.08|2212.08|2212.08|2212.08|2212.08|2212.08|2212.08|2212.08|0
1652863080000|2022-05-18 08:38:00|2211.84|2211.84|2212.22|2212.22|2212.22|2212.22|2211.78|2211.78|0
1652863090000|2022-05-18 08:38:10|2212.09|2212.09|2212.03|2212.03|2212.35|2212.35|2212.03|2212.03|0
1652863100000|2022-05-18 08:38:20|2212.29|2212.29|2212.58|2212.58|2212.58|2212.58|2212.29|2212.29|0
1652863110000|2022-05-18 08:38:30|2212.26|2212.26|2212.28|2212.28|2212.28|2212.28|2212.1|2212.1|0
1652863120000|2022-05-18 08:38:40|2212.16|2212.16|2212.16|2212.16|2212.16|2212.16|2212.16|2212.16|0
1652863130000|2022-05-18 08:38:50|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|0
1652863140000|2022-05-18 08:39:00|2212.42|2212.42|2212.42|2212.42|2212.42|2212.42|2212.42|2212.42|0
1652863160000|2022-05-18 08:39:20|2212.35|2212.35|2212.35|2212.35|2212.35|2212.35|2212.35|2212.35|0
1652863170000|2022-05-18 08:39:30|2212.19|2212.19|2212.06|2212.06|2212.19|2212.19|2212.06|2212.06|0
1652863200000|2022-05-18 08:40:00|2211.99|2211.99|2212.04|2212.04|2212.16|2212.16|2211.99|2211.99|0
1652863210000|2022-05-18 08:40:10|2211.8|2211.8|2211.96|2211.96|2211.96|2211.96|2211.8|2211.8|0
1652863220000|2022-05-18 08:40:20|2211.81|2211.81|2211.81|2211.81|2211.81|2211.81|2211.81|2211.81|0
1652863240000|2022-05-18 08:40:40|2211.87|2211.87|2211.8|2211.8|2211.87|2211.87|2211.71|2211.71|0
1652863250000|2022-05-18 08:40:50|2211.61|2211.61|2211.61|2211.61|2211.61|2211.61|2211.61|2211.61|0
1652863260000|2022-05-18 08:41:00|2211.77|2211.77|2212.1|2212.1|2212.3|2212.3|2211.77|2211.77|0
1652863270000|2022-05-18 08:41:10|2212.06|2212.06|2212.14|2212.14|2212.14|2212.14|2212.06|2212.06|0
1652863280000|2022-05-18 08:41:20|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|0
1652863310000|2022-05-18 08:41:50|2212.36|2212.36|2212.36|2212.36|2212.36|2212.36|2212.36|2212.36|0
1652863320000|2022-05-18 08:42:00|2212.41|2212.41|2212.73|2212.73|2212.73|2212.73|2212.41|2212.41|0
1652863330000|2022-05-18 08:42:10|2212.88|2212.88|2212.88|2212.88|2212.88|2212.88|2212.88|2212.88|0
1652863350000|2022-05-18 08:42:30|2213.05|2213.05|2213.02|2213.02|2213.05|2213.05|2213.02|2213.02|0
1652863360000|2022-05-18 08:42:40|2213.09|2213.09|2213.22|2213.22|2213.25|2213.25|2213.09|2213.09|0
1652863370000|2022-05-18 08:42:50|2213.1|2213.1|2213.1|2213.1|2213.1|2213.1|2213.1|2213.1|0
1652863380000|2022-05-18 08:43:00|2213.23|2213.23|2214.59|2214.59|2214.59|2214.59|2212.97|2212.97|0
1652863390000|2022-05-18 08:43:10|2214.71|2214.71|2214.89|2214.89|2214.89|2214.89|2214.71|2214.71|0
1652863400000|2022-05-18 08:43:20|2214.73|2214.73|2214.5|2214.5|2214.73|2214.73|2214.34|2214.34|0
1652863410000|2022-05-18 08:43:30|2214.58|2214.58|2214.58|2214.58|2214.58|2214.58|2214.58|2214.58|0
1652863420000|2022-05-18 08:43:40|2214.47|2214.47|2214.54|2214.54|2214.54|2214.54|2214.47|2214.47|0
1652863430000|2022-05-18 08:43:50|2214.47|2214.47|2214.98|2214.98|2214.98|2214.98|2214.47|2214.47|0
1652863440000|2022-05-18 08:44:00|2215.14|2215.14|2215.61|2215.61|2215.64|2215.64|2215.14|2215.14|0
1652863450000|2022-05-18 08:44:10|2215.5|2215.5|2215.5|2215.5|2215.5|2215.5|2215.5|2215.5|0
1652863460000|2022-05-18 08:44:20|2215.74|2215.74|2215.82|2215.82|2215.82|2215.82|2215.65|2215.65|0
1652863470000|2022-05-18 08:44:30|2215.75|2215.75|2215.75|2215.75|2215.75|2215.75|2215.75|2215.75|0
1652863490000|2022-05-18 08:44:50|2215.82|2215.82|2216|2216|2216|2216|2215.82|2215.82|0
1652863500000|2022-05-18 08:45:00|2215.96|2215.96|2216.03|2216.03|2216.03|2216.03|2215.96|2215.96|0
1652863510000|2022-05-18 08:45:10|2216.07|2216.07|2216.15|2216.15|2216.15|2216.15|2216.07|2216.07|0
1652863520000|2022-05-18 08:45:20|2216.07|2216.07|2216.14|2216.14|2216.14|2216.14|2215.99|2215.99|0
1652863530000|2022-05-18 08:45:30|2216.26|2216.26|2216.26|2216.26|2216.26|2216.26|2216.26|2216.26|0
1652863540000|2022-05-18 08:45:40|2216.1|2216.1|2216.5|2216.5|2216.5|2216.5|2216.1|2216.1|0
1652863550000|2022-05-18 08:45:50|2216.63|2216.63|2216.63|2216.63|2216.63|2216.63|2216.63|2216.63|0
1652863560000|2022-05-18 08:46:00|2216.73|2216.73|2216.48|2216.48|2216.73|2216.73|2216.48|2216.48|0
1652863580000|2022-05-18 08:46:20|2216.4|2216.4|2216.34|2216.34|2216.4|2216.4|2216.34|2216.34|0
1652863590000|2022-05-18 08:46:30|2216.21|2216.21|2216.47|2216.47|2216.47|2216.47|2216.21|2216.21|0
1652863600000|2022-05-18 08:46:40|2216.51|2216.51|2216.54|2216.54|2216.54|2216.54|2216.51|2216.51|0
1652863610000|2022-05-18 08:46:50|2216.62|2216.62|2216.62|2216.62|2216.62|2216.62|2216.62|2216.62|0
1652863630000|2022-05-18 08:47:10|2216.85|2216.85|2216.85|2216.85|2216.85|2216.85|2216.85|2216.85|0
1652863640000|2022-05-18 08:47:20|2217.17|2217.17|2217.3|2217.3|2217.3|2217.3|2217.17|2217.17|0
1652863660000|2022-05-18 08:47:40|2217.39|2217.39|2217.42|2217.42|2217.42|2217.42|2217.39|2217.39|0
1652863670000|2022-05-18 08:47:50|2217.49|2217.49|2217.39|2217.39|2217.49|2217.49|2217.39|2217.39|0
1652863680000|2022-05-18 08:48:00|2217.55|2217.55|2217.85|2217.85|2217.85|2217.85|2217.55|2217.55|0
1652863690000|2022-05-18 08:48:10|2217.78|2217.78|2217.94|2217.94|2217.94|2217.94|2217.78|2217.78|0
1652863700000|2022-05-18 08:48:20|2217.91|2217.91|2217.91|2217.91|2217.91|2217.91|2217.91|2217.91|0
1652863710000|2022-05-18 08:48:30|2217.67|2217.67|2217.67|2217.67|2217.67|2217.67|2217.67|2217.67|0
1652863720000|2022-05-18 08:48:40|2217.44|2217.44|2217.36|2217.36|2217.44|2217.44|2217.36|2217.36|0
1652863750000|2022-05-18 08:49:10|2217.29|2217.29|2217.29|2217.29|2217.29|2217.29|2217.29|2217.29|0
1652863760000|2022-05-18 08:49:20|2217.26|2217.26|2216.86|2216.86|2217.26|2217.26|2216.79|2216.79|0
1652863770000|2022-05-18 08:49:30|2216.54|2216.54|2216.49|2216.49|2216.54|2216.54|2216.49|2216.49|0
1652863790000|2022-05-18 08:49:50|2216.43|2216.43|2216.43|2216.43|2216.43|2216.43|2216.43|2216.43|0
1652863800000|2022-05-18 08:50:00|2216.57|2216.57|2216.57|2216.57|2216.57|2216.57|2216.57|2216.57|0
1652863810000|2022-05-18 08:50:10|2216.5|2216.5|2216.44|2216.44|2216.5|2216.5|2216.44|2216.44|0
1652863820000|2022-05-18 08:50:20|2216.31|2216.31|2216.31|2216.31|2216.31|2216.31|2216.31|2216.31|0
1652863830000|2022-05-18 08:50:30|2216.25|2216.25|2216.26|2216.26|2216.26|2216.26|2216.11|2216.11|0
1652863850000|2022-05-18 08:50:50|2216.2|2216.2|2216.16|2216.16|2216.2|2216.2|2216.16|2216.16|0
1652863870000|2022-05-18 08:51:10|2216.28|2216.28|2216.54|2216.54|2216.54|2216.54|2216.28|2216.28|0
1652863900000|2022-05-18 08:51:40|2216.89|2216.89|2216.78|2216.78|2217.04|2217.04|2216.78|2216.78|0
1652863910000|2022-05-18 08:51:50|2216.75|2216.75|2216.8|2216.8|2216.8|2216.8|2216.72|2216.72|0
1652863920000|2022-05-18 08:52:00|2216.95|2216.95|2216.8|2216.8|2216.95|2216.95|2216.8|2216.8|0
1652863950000|2022-05-18 08:52:30|2216.94|2216.94|2217.08|2217.08|2217.08|2217.08|2216.94|2216.94|0
1652863960000|2022-05-18 08:52:40|2217.19|2217.19|2217.19|2217.19|2217.19|2217.19|2217.19|2217.19|0
1652863970000|2022-05-18 08:52:50|2217.15|2217.15|2217.48|2217.48|2217.48|2217.48|2217.15|2217.15|0
1652863980000|2022-05-18 08:53:00|2217.55|2217.55|2218.03|2218.03|2218.03|2218.03|2217.55|2217.55|0
1652863990000|2022-05-18 08:53:10|2218.32|2218.32|2218.57|2218.57|2218.57|2218.57|2218.32|2218.32|0
1652864000000|2022-05-18 08:53:20|2218.63|2218.63|2218.88|2218.88|2218.88|2218.88|2218.63|2218.63|0
1652864010000|2022-05-18 08:53:30|2218.94|2218.94|2219.01|2219.01|2219.01|2219.01|2218.88|2218.88|0
1652864020000|2022-05-18 08:53:40|2218.91|2218.91|2218.64|2218.64|2218.91|2218.91|2218.64|2218.64|0
1652864030000|2022-05-18 08:53:50|2219.05|2219.05|2218.93|2218.93|2219.05|2219.05|2218.87|2218.87|0
1652864040000|2022-05-18 08:54:00|2218.85|2218.85|2218.68|2218.68|2218.85|2218.85|2218.68|2218.68|0
1652864050000|2022-05-18 08:54:10|2218.61|2218.61|2218.61|2218.61|2218.61|2218.61|2218.61|2218.61|0
1652864060000|2022-05-18 08:54:20|2218.55|2218.55|2218.39|2218.39|2218.55|2218.55|2218.37|2218.37|0
1652864070000|2022-05-18 08:54:30|2218.31|2218.31|2218.47|2218.47|2218.47|2218.47|2218.31|2218.31|0
1652864080000|2022-05-18 08:54:40|2218.7|2218.7|2218.7|2218.7|2218.7|2218.7|2218.7|2218.7|0
1652864090000|2022-05-18 08:54:50|2218.58|2218.58|2218.58|2218.58|2218.58|2218.58|2218.58|2218.58|0
1652864100000|2022-05-18 08:55:00|2218.78|2218.78|2219.56|2219.56|2219.56|2219.56|2218.78|2218.78|0
1652864110000|2022-05-18 08:55:10|2219.68|2219.68|2219.68|2219.68|2219.68|2219.68|2219.68|2219.68|0
1652864120000|2022-05-18 08:55:20|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|0
1652864140000|2022-05-18 08:55:40|2219.42|2219.42|2219.42|2219.42|2219.42|2219.42|2219.29|2219.29|0
1652864150000|2022-05-18 08:55:50|2219.55|2219.55|2219.71|2219.71|2219.71|2219.71|2219.55|2219.55|0
1652864160000|2022-05-18 08:56:00|2219.91|2219.91|2219.99|2219.99|2219.99|2219.99|2219.91|2219.91|0
1652864170000|2022-05-18 08:56:10|2220.06|2220.06|2220.06|2220.06|2220.06|2220.06|2220.06|2220.06|0
1652864180000|2022-05-18 08:56:20|2219.83|2219.83|2219.79|2219.79|2219.83|2219.83|2219.79|2219.79|0
1652864190000|2022-05-18 08:56:30|2219.73|2219.73|2220.02|2220.02|2220.02|2220.02|2219.73|2219.73|0
1652864210000|2022-05-18 08:56:50|2220.13|2220.13|2220.13|2220.13|2220.13|2220.13|2220.13|2220.13|0
1652864220000|2022-05-18 08:57:00|2219.87|2219.87|2220.09|2220.09|2220.09|2220.09|2219.74|2219.74|0
1652864230000|2022-05-18 08:57:10|2219.83|2219.83|2219.83|2219.83|2219.83|2219.83|2219.83|2219.83|0
1652864250000|2022-05-18 08:57:30|2219.51|2219.51|2219.51|2219.51|2219.51|2219.51|2219.51|2219.51|0
1652864290000|2022-05-18 08:58:10|2219.45|2219.45|2219.45|2219.45|2219.45|2219.45|2219.45|2219.45|0
1652864310000|2022-05-18 08:58:30|2219.58|2219.58|2219.58|2219.58|2219.58|2219.58|2219.58|2219.58|0
1652864320000|2022-05-18 08:58:40|2219.54|2219.54|2219.74|2219.74|2219.74|2219.74|2219.54|2219.54|0
1652864330000|2022-05-18 08:58:50|2219.68|2219.68|2219.68|2219.68|2219.68|2219.68|2219.68|2219.68|0
1652864380000|2022-05-18 08:59:40|2219.52|2219.52|2219.52|2219.52|2219.52|2219.52|2219.52|2219.52|0
1652864390000|2022-05-18 08:59:50|2219.4|2219.4|2219.4|2219.4|2219.4|2219.4|2219.4|2219.4|0
1652864400000|2022-05-18 09:00:00|2219.27|2219.27|2219.27|2219.27|2219.27|2219.27|2219.27|2219.27|0
1652864420000|2022-05-18 09:00:20|2219.11|2219.11|2219.11|2219.11|2219.11|2219.11|2219.11|2219.11|0
1652864430000|2022-05-18 09:00:30|2219.05|2219.05|2219.34|2219.34|2219.34|2219.34|2219.05|2219.05|0
1652864450000|2022-05-18 09:00:50|2219.4|2219.4|2219.4|2219.4|2219.4|2219.4|2219.4|2219.4|0
1652864460000|2022-05-18 09:01:00|2219.29|2219.29|2219.32|2219.32|2219.32|2219.32|2219.29|2219.29|0
1652864480000|2022-05-18 09:01:20|2219.19|2219.19|2219.07|2219.07|2219.19|2219.19|2219.07|2219.07|0
1652864490000|2022-05-18 09:01:30|2218.76|2218.76|2218.76|2218.76|2218.76|2218.76|2218.76|2218.76|0
1652864510000|2022-05-18 09:01:50|2218.53|2218.53|2218.53|2218.53|2218.53|2218.53|2218.53|2218.53|0
1652864520000|2022-05-18 09:02:00|2218.27|2218.27|2218.27|2218.27|2218.27|2218.27|2218.27|2218.27|0
1652864530000|2022-05-18 09:02:10|2218.9|2218.9|2218.82|2218.82|2219.03|2219.03|2218.56|2218.56|0
1652864550000|2022-05-18 09:02:30|2218.61|2218.61|2218.45|2218.45|2218.61|2218.61|2218.45|2218.45|0
1652864560000|2022-05-18 09:02:40|2218.52|2218.52|2218.52|2218.52|2218.52|2218.52|2218.52|2218.52|0
1652864570000|2022-05-18 09:02:50|2218.42|2218.42|2218.39|2218.39|2218.42|2218.42|2218.39|2218.39|0
1652864580000|2022-05-18 09:03:00|2218.23|2218.23|2217.76|2217.76|2218.23|2218.23|2217.76|2217.76|0
1652864600000|2022-05-18 09:03:20|2217.86|2217.86|2217.89|2217.89|2217.89|2217.89|2217.86|2217.86|0
1652864610000|2022-05-18 09:03:30|2217.96|2217.96|2217.96|2217.96|2217.96|2217.96|2217.96|2217.96|0
1652864620000|2022-05-18 09:03:40|2217.78|2217.78|2217.78|2217.78|2217.78|2217.78|2217.78|2217.78|0
1652864640000|2022-05-18 09:04:00|2217.73|2217.73|2217.85|2217.85|2217.85|2217.85|2217.61|2217.61|0
1652864670000|2022-05-18 09:04:30|2217.65|2217.65|2217.65|2217.65|2217.65|2217.65|2217.65|2217.65|0
1652864680000|2022-05-18 09:04:40|2217.81|2217.81|2217.62|2217.62|2217.81|2217.81|2217.62|2217.62|0
1652864710000|2022-05-18 09:05:10|2217.78|2217.78|2217.81|2217.81|2217.81|2217.81|2217.78|2217.78|0
1652864720000|2022-05-18 09:05:20|2217.94|2217.94|2218.22|2218.22|2218.22|2218.22|2217.94|2217.94|0
1652864730000|2022-05-18 09:05:30|2218.15|2218.15|2218.15|2218.15|2218.15|2218.15|2218.15|2218.15|0
1652864760000|2022-05-18 09:06:00|2218.33|2218.33|2219.13|2219.13|2219.38|2219.38|2218.33|2218.33|0
1652864770000|2022-05-18 09:06:10|2219.19|2219.19|2219.25|2219.25|2219.3|2219.3|2219.19|2219.19|0
1652864780000|2022-05-18 09:06:20|2219.12|2219.12|2219.25|2219.25|2219.25|2219.25|2219.06|2219.06|0
1652864790000|2022-05-18 09:06:30|2219.13|2219.13|2219.17|2219.17|2219.17|2219.17|2219.09|2219.09|0
1652864800000|2022-05-18 09:06:40|2219.04|2219.04|2218.88|2218.88|2219.04|2219.04|2218.88|2218.88|0
1652864840000|2022-05-18 09:07:20|2218.96|2218.96|2218.96|2218.96|2218.96|2218.96|2218.96|2218.96|0
1652864890000|2022-05-18 09:08:10|2219.02|2219.02|2219.12|2219.12|2219.12|2219.12|2219.02|2219.02|0
1652864900000|2022-05-18 09:08:20|2219.06|2219.06|2219.06|2219.06|2219.06|2219.06|2219.06|2219.06|0
1652864920000|2022-05-18 09:08:40|2219.45|2219.45|2219.45|2219.45|2219.45|2219.45|2219.45|2219.45|0
1652864930000|2022-05-18 09:08:50|2219.57|2219.57|2219.89|2219.89|2219.89|2219.89|2219.57|2219.57|0
1652864940000|2022-05-18 09:09:00|2219.99|2219.99|2219.99|2219.99|2219.99|2219.99|2219.99|2219.99|0
1652864970000|2022-05-18 09:09:30|2220.07|2220.07|2220.37|2220.37|2220.37|2220.37|2220.07|2220.07|0
1652864990000|2022-05-18 09:09:50|2220.75|2220.75|2221.83|2221.83|2221.89|2221.89|2220.75|2220.75|0
1652865000000|2022-05-18 09:10:00|2221.98|2221.98|2222.07|2222.07|2222.14|2222.14|2221.98|2221.98|0
1652865010000|2022-05-18 09:10:10|2222.19|2222.19|2222.31|2222.31|2222.31|2222.31|2222.19|2222.19|0
1652865020000|2022-05-18 09:10:20|2222.44|2222.44|2222.23|2222.23|2222.44|2222.44|2222.17|2222.17|0
1652865030000|2022-05-18 09:10:30|2222.15|2222.15|2222.21|2222.21|2222.21|2222.21|2222.15|2222.15|0
1652865040000|2022-05-18 09:10:40|2222.36|2222.36|2222.36|2222.36|2222.62|2222.62|2222.36|2222.36|0
1652865060000|2022-05-18 09:11:00|2222.43|2222.43|2223.02|2223.02|2223.14|2223.14|2222.43|2222.43|0
1652865070000|2022-05-18 09:11:10|2222.46|2222.46|2222.46|2222.46|2222.46|2222.46|2222.46|2222.46|0
1652865090000|2022-05-18 09:11:30|2222.57|2222.57|2222.57|2222.57|2222.57|2222.57|2222.57|2222.57|0
1652865100000|2022-05-18 09:11:40|2222.52|2222.52|2222.83|2222.83|2222.83|2222.83|2222.52|2222.52|0
1652865120000|2022-05-18 09:12:00|2222.65|2222.65|2222.52|2222.52|2222.87|2222.87|2222.52|2222.52|0
1652865130000|2022-05-18 09:12:10|2222.58|2222.58|2222.82|2222.82|2222.82|2222.82|2222.58|2222.58|0
1652865140000|2022-05-18 09:12:20|2222.89|2222.89|2223.06|2223.06|2223.29|2223.29|2222.89|2222.89|0
1652865180000|2022-05-18 09:13:00|2223.38|2223.38|2223.58|2223.58|2223.66|2223.66|2223.38|2223.38|0
1652865190000|2022-05-18 09:13:10|2223.54|2223.54|2223.7|2223.7|2223.7|2223.7|2223.54|2223.54|0
1652865200000|2022-05-18 09:13:20|2223.83|2223.83|2223.56|2223.56|2223.83|2223.83|2223.56|2223.56|0
1652865210000|2022-05-18 09:13:30|2223.43|2223.43|2223.06|2223.06|2223.43|2223.43|2223.06|2223.06|0
1652865220000|2022-05-18 09:13:40|2222.99|2222.99|2222.79|2222.79|2222.99|2222.99|2222.79|2222.79|0
1652865240000|2022-05-18 09:14:00|2222.88|2222.88|2222.73|2222.73|2222.88|2222.88|2222.73|2222.73|0
1652865260000|2022-05-18 09:14:20|2222.61|2222.61|2222.61|2222.61|2222.61|2222.61|2222.61|2222.61|0
1652865270000|2022-05-18 09:14:30|2222.77|2222.77|2222.7|2222.7|2222.77|2222.77|2222.7|2222.7|0
1652865280000|2022-05-18 09:14:40|2222.47|2222.47|2222.5|2222.5|2222.5|2222.5|2222.47|2222.47|0
1652865300000|2022-05-18 09:15:00|2222.75|2222.75|2222.75|2222.75|2222.75|2222.75|2222.75|2222.75|0
1652865310000|2022-05-18 09:15:10|2223.01|2223.01|2222.95|2222.95|2223.01|2223.01|2222.95|2222.95|0
1652865320000|2022-05-18 09:15:20|2223.04|2223.04|2223.07|2223.07|2223.07|2223.07|2223.04|2223.04|0
1652865330000|2022-05-18 09:15:30|2223.04|2223.04|2222.96|2222.96|2223.04|2223.04|2222.96|2222.96|0
1652865340000|2022-05-18 09:15:40|2222.89|2222.89|2222.89|2222.89|2222.89|2222.89|2222.89|2222.89|0
1652865350000|2022-05-18 09:15:50|2222.85|2222.85|2222.85|2222.85|2222.85|2222.85|2222.85|2222.85|0
1652865360000|2022-05-18 09:16:00|2222.89|2222.89|2222.85|2222.85|2222.89|2222.89|2222.85|2222.85|0
1652865370000|2022-05-18 09:16:10|2222.6|2222.6|2222.47|2222.47|2222.6|2222.6|2222.47|2222.47|0
1652865380000|2022-05-18 09:16:20|2222.39|2222.39|2222.39|2222.39|2222.39|2222.39|2222.39|2222.39|0
1652865390000|2022-05-18 09:16:30|2222.23|2222.23|2222.26|2222.26|2222.26|2222.26|2222.23|2222.23|0
1652865400000|2022-05-18 09:16:40|2222.23|2222.23|2222.05|2222.05|2222.23|2222.23|2221.92|2221.92|0
1652865410000|2022-05-18 09:16:50|2222.12|2222.12|2222.12|2222.12|2222.12|2222.12|2222.12|2222.12|0
1652865420000|2022-05-18 09:17:00|2221.99|2221.99|2221.92|2221.92|2221.99|2221.99|2221.92|2221.92|0
1652865430000|2022-05-18 09:17:10|2221.78|2221.78|2221.78|2221.78|2221.78|2221.78|2221.78|2221.78|0
1652865440000|2022-05-18 09:17:20|2221.91|2221.91|2221.71|2221.71|2221.91|2221.91|2221.71|2221.71|0
1652865450000|2022-05-18 09:17:30|2221.84|2221.84|2221.77|2221.77|2221.84|2221.84|2221.77|2221.77|0
1652865460000|2022-05-18 09:17:40|2221.71|2221.71|2221.87|2221.87|2221.87|2221.87|2221.71|2221.71|0
1652865470000|2022-05-18 09:17:50|2221.8|2221.8|2221.8|2221.8|2221.8|2221.8|2221.8|2221.8|0
1652865510000|2022-05-18 09:18:30|2221.68|2221.68|2221.62|2221.62|2221.75|2221.75|2221.62|2221.62|0
1652865520000|2022-05-18 09:18:40|2221.7|2221.7|2221.22|2221.22|2221.7|2221.7|2221.22|2221.22|0
1652865530000|2022-05-18 09:18:50|2221.16|2221.16|2221.16|2221.16|2221.16|2221.16|2221.16|2221.16|0
1652865540000|2022-05-18 09:19:00|2221.11|2221.11|2221.11|2221.11|2221.11|2221.11|2221.11|2221.11|0
1652865550000|2022-05-18 09:19:10|2220.96|2220.96|2220.96|2220.96|2220.96|2220.96|2220.96|2220.96|0
1652865560000|2022-05-18 09:19:20|2220.84|2220.84|2220.84|2220.84|2220.84|2220.84|2220.84|2220.84|0
1652865600000|2022-05-18 09:20:00|2220.96|2220.96|2220.96|2220.96|2220.96|2220.96|2220.96|2220.96|0
1652865610000|2022-05-18 09:20:10|2220.82|2220.82|2220.68|2220.68|2220.82|2220.82|2220.68|2220.68|0
1652865620000|2022-05-18 09:20:20|2220.6|2220.6|2220.57|2220.57|2220.6|2220.6|2220.57|2220.57|0
1652865630000|2022-05-18 09:20:30|2220.6|2220.6|2220.6|2220.6|2220.6|2220.6|2220.6|2220.6|0
1652865650000|2022-05-18 09:20:50|2220.47|2220.47|2220.47|2220.47|2220.47|2220.47|2220.47|2220.47|0
1652865670000|2022-05-18 09:21:10|2220.55|2220.55|2220.55|2220.55|2220.55|2220.55|2220.55|2220.55|0
1652865690000|2022-05-18 09:21:30|2220.69|2220.69|2220.69|2220.69|2220.69|2220.69|2220.69|2220.69|0
1652865700000|2022-05-18 09:21:40|2221|2221|2221|2221|2221|2221|2221|2221|0
1652865760000|2022-05-18 09:22:40|2221.08|2221.08|2221.13|2221.13|2221.13|2221.13|2221.08|2221.08|0
1652865770000|2022-05-18 09:22:50|2221.01|2221.01|2221.01|2221.01|2221.01|2221.01|2221.01|2221.01|0
1652865790000|2022-05-18 09:23:10|2220.95|2220.95|2220.95|2220.95|2220.95|2220.95|2220.95|2220.95|0
1652865800000|2022-05-18 09:23:20|2220.88|2220.88|2221.12|2221.12|2221.12|2221.12|2220.8|2220.8|0
1652865810000|2022-05-18 09:23:30|2221.23|2221.23|2221.23|2221.23|2221.23|2221.23|2221.23|2221.23|0
1652865830000|2022-05-18 09:23:50|2221.53|2221.53|2221.53|2221.53|2221.53|2221.53|2221.53|2221.53|0
1652865840000|2022-05-18 09:24:00|2221.63|2221.63|2221.63|2221.63|2221.63|2221.63|2221.63|2221.63|0
1652865850000|2022-05-18 09:24:10|2221.88|2221.88|2221.82|2221.82|2221.88|2221.88|2221.82|2221.82|0
1652865870000|2022-05-18 09:24:30|2221.95|2221.95|2221.95|2221.95|2221.95|2221.95|2221.95|2221.95|0
1652865910000|2022-05-18 09:25:10|2221.79|2221.79|2221.79|2221.79|2221.79|2221.79|2221.79|2221.79|0
1652865930000|2022-05-18 09:25:30|2221.97|2221.97|2222.08|2222.08|2222.2|2222.2|2221.97|2221.97|0
1652865940000|2022-05-18 09:25:40|2222.16|2222.16|2222.3|2222.3|2222.3|2222.3|2222.16|2222.16|0
1652865950000|2022-05-18 09:25:50|2222.46|2222.46|2222.46|2222.46|2222.46|2222.46|2222.46|2222.46|0
1652865960000|2022-05-18 09:26:00|2222.58|2222.58|2222.64|2222.64|2222.64|2222.64|2222.58|2222.58|0
1652866000000|2022-05-18 09:26:40|2222.56|2222.56|2222.56|2222.56|2222.56|2222.56|2222.56|2222.56|0
1652866010000|2022-05-18 09:26:50|2222.24|2222.24|2221.86|2221.86|2222.24|2222.24|2221.86|2221.86|0
1652866020000|2022-05-18 09:27:00|2221.73|2221.73|2221.47|2221.47|2221.73|2221.73|2221.47|2221.47|0
1652866030000|2022-05-18 09:27:10|2221.43|2221.43|2221.43|2221.43|2221.43|2221.43|2221.43|2221.43|0
1652866040000|2022-05-18 09:27:20|2221.18|2221.18|2221.18|2221.18|2221.18|2221.18|2221.18|2221.18|0
1652866050000|2022-05-18 09:27:30|2221.05|2221.05|2221.05|2221.05|2221.05|2221.05|2221.05|2221.05|0
1652866070000|2022-05-18 09:27:50|2221.11|2221.11|2221.11|2221.11|2221.11|2221.11|2221.11|2221.11|0
1652866080000|2022-05-18 09:28:00|2221.23|2221.23|2221.09|2221.09|2221.34|2221.34|2221.09|2221.09|0
1652866100000|2022-05-18 09:28:20|2220.91|2220.91|2220.91|2220.91|2220.91|2220.91|2220.91|2220.91|0
1652866110000|2022-05-18 09:28:30|2220.76|2220.76|2220.62|2220.62|2220.76|2220.76|2220.5|2220.5|0
1652866130000|2022-05-18 09:28:50|2221.01|2221.01|2221.01|2221.01|2221.01|2221.01|2221.01|2221.01|0
1652866140000|2022-05-18 09:29:00|2221.12|2221.12|2221.12|2221.12|2221.12|2221.12|2221.12|2221.12|0
1652866170000|2022-05-18 09:29:30|2221.29|2221.29|2221.06|2221.06|2221.29|2221.29|2221.06|2221.06|0
1652866180000|2022-05-18 09:29:40|2220.99|2220.99|2220.99|2220.99|2220.99|2220.99|2220.99|2220.99|0
1652866200000|2022-05-18 09:30:00|2221.19|2221.19|2220.64|2220.64|2221.19|2221.19|2220.64|2220.64|0
1652866220000|2022-05-18 09:30:20|2220.55|2220.55|2220.71|2220.71|2220.71|2220.71|2220.55|2220.55|0
1652866240000|2022-05-18 09:30:40|2220.39|2220.39|2220.08|2220.08|2220.39|2220.39|2219.95|2219.95|0
1652866250000|2022-05-18 09:30:50|2219.69|2219.69|2219.82|2219.82|2219.82|2219.82|2219.69|2219.69|0
1652866260000|2022-05-18 09:31:00|2219.56|2219.56|2219.62|2219.62|2219.69|2219.69|2219.56|2219.56|0
1652866280000|2022-05-18 09:31:20|2219.1|2219.1|2219.1|2219.1|2219.1|2219.1|2219.1|2219.1|0
1652866320000|2022-05-18 09:32:00|2218.98|2218.98|2218.98|2218.98|2218.98|2218.98|2218.98|2218.98|0
1652866360000|2022-05-18 09:32:40|2218.72|2218.72|2218.98|2218.98|2218.98|2218.98|2218.72|2218.72|0
1652866370000|2022-05-18 09:32:50|2219.23|2219.23|2219.23|2219.23|2219.23|2219.23|2219.23|2219.23|0
1652866380000|2022-05-18 09:33:00|2219.51|2219.51|2219.83|2219.83|2219.83|2219.83|2219.51|2219.51|0
1652866390000|2022-05-18 09:33:10|2220.06|2220.06|2220.06|2220.06|2220.06|2220.06|2220.06|2220.06|0
1652866400000|2022-05-18 09:33:20|2219.86|2219.86|2219.94|2219.94|2219.94|2219.94|2219.86|2219.86|0
1652866440000|2022-05-18 09:34:00|2219.78|2219.78|2219.86|2219.86|2219.94|2219.94|2219.78|2219.78|0
1652866450000|2022-05-18 09:34:10|2219.78|2219.78|2219.91|2219.91|2219.91|2219.91|2219.78|2219.78|0
1652866460000|2022-05-18 09:34:20|2219.76|2219.76|2219.52|2219.52|2219.76|2219.76|2219.52|2219.52|0
1652866480000|2022-05-18 09:34:40|2219.59|2219.59|2219.83|2219.83|2219.83|2219.83|2219.59|2219.59|0
1652866500000|2022-05-18 09:35:00|2219.95|2219.95|2219.93|2219.93|2220.05|2220.05|2219.89|2219.89|0
1652866520000|2022-05-18 09:35:20|2219.97|2219.97|2219.97|2219.97|2219.97|2219.97|2219.93|2219.93|0
1652866530000|2022-05-18 09:35:30|2219.65|2219.65|2219.61|2219.61|2219.65|2219.65|2219.61|2219.61|0
1652866550000|2022-05-18 09:35:50|2219.79|2219.79|2220.2|2220.2|2220.2|2220.2|2219.79|2219.79|0
1652866560000|2022-05-18 09:36:00|2220.17|2220.17|2219.89|2219.89|2220.17|2220.17|2219.85|2219.85|0
1652866570000|2022-05-18 09:36:10|2219.57|2219.57|2219.77|2219.77|2219.77|2219.77|2219.57|2219.57|0
1652866580000|2022-05-18 09:36:20|2219.5|2219.5|2219.43|2219.43|2219.62|2219.62|2219.43|2219.43|0
1652866590000|2022-05-18 09:36:30|2219.35|2219.35|2219.15|2219.15|2219.35|2219.35|2219.15|2219.15|0
1652866600000|2022-05-18 09:36:40|2219.12|2219.12|2219.01|2219.01|2219.12|2219.12|2219.01|2219.01|0
1652866630000|2022-05-18 09:37:10|2219.17|2219.17|2219.24|2219.24|2219.24|2219.24|2219.17|2219.17|0
1652866640000|2022-05-18 09:37:20|2219.09|2219.09|2219.15|2219.15|2219.15|2219.15|2219.09|2219.09|0
1652866650000|2022-05-18 09:37:30|2218.76|2218.76|2219.11|2219.11|2219.11|2219.11|2218.76|2218.76|0
1652866660000|2022-05-18 09:37:40|2219.14|2219.14|2219.27|2219.27|2219.27|2219.27|2219.14|2219.14|0
1652866670000|2022-05-18 09:37:50|2219.43|2219.43|2219.33|2219.33|2219.43|2219.43|2219.33|2219.33|0
1652866680000|2022-05-18 09:38:00|2219.17|2219.17|2219.17|2219.17|2219.17|2219.17|2219.17|2219.17|0
1652866700000|2022-05-18 09:38:20|2219.35|2219.35|2219.56|2219.56|2219.56|2219.56|2219.35|2219.35|0
1652866710000|2022-05-18 09:38:30|2219.64|2219.64|2219.72|2219.72|2219.72|2219.72|2219.64|2219.64|0
1652866730000|2022-05-18 09:38:50|2220.04|2220.04|2219.99|2219.99|2220.04|2220.04|2219.99|2219.99|0
1652866750000|2022-05-18 09:39:10|2220.18|2220.18|2220.11|2220.11|2220.18|2220.18|2220.11|2220.11|0
1652866760000|2022-05-18 09:39:20|2220.17|2220.17|2220.17|2220.17|2220.17|2220.17|2220.17|2220.17|0
1652866780000|2022-05-18 09:39:40|2220.23|2220.23|2220.47|2220.47|2220.47|2220.47|2220.23|2220.23|0
1652866790000|2022-05-18 09:39:50|2220.31|2220.31|2220.07|2220.07|2220.31|2220.31|2220.07|2220.07|0
1652866800000|2022-05-18 09:40:00|2220.11|2220.11|2220.11|2220.11|2220.11|2220.11|2220.11|2220.11|0
1652866810000|2022-05-18 09:40:10|2220.08|2220.08|2220.27|2220.27|2220.27|2220.27|2220.08|2220.08|0
1652866820000|2022-05-18 09:40:20|2220.2|2220.2|2220.2|2220.2|2220.2|2220.2|2220.2|2220.2|0
1652866830000|2022-05-18 09:40:30|2220.25|2220.25|2220.35|2220.35|2220.35|2220.35|2220.17|2220.17|0
1652866840000|2022-05-18 09:40:40|2220.39|2220.39|2220.65|2220.65|2220.65|2220.65|2220.39|2220.39|0
1652866850000|2022-05-18 09:40:50|2220.57|2220.57|2220.4|2220.4|2220.67|2220.67|2220.4|2220.4|0
1652866860000|2022-05-18 09:41:00|2220.48|2220.48|2220.48|2220.48|2220.48|2220.48|2220.48|2220.48|0
1652866870000|2022-05-18 09:41:10|2220.32|2220.32|2220.32|2220.32|2220.32|2220.32|2220.32|2220.32|0
1652866880000|2022-05-18 09:41:20|2220.48|2220.48|2220.48|2220.48|2220.48|2220.48|2220.48|2220.48|0
1652866890000|2022-05-18 09:41:30|2220.61|2220.61|2220.61|2220.61|2220.61|2220.61|2220.61|2220.61|0
1652866900000|2022-05-18 09:41:40|2220.69|2220.69|2220.69|2220.69|2220.69|2220.69|2220.69|2220.69|0
1652866910000|2022-05-18 09:41:50|2220.75|2220.75|2220.75|2220.75|2220.75|2220.75|2220.75|2220.75|0
1652866930000|2022-05-18 09:42:10|2220.82|2220.82|2220.82|2220.82|2220.82|2220.82|2220.82|2220.82|0
1652866940000|2022-05-18 09:42:20|2220.97|2220.97|2220.97|2220.97|2220.97|2220.97|2220.97|2220.97|0
1652866950000|2022-05-18 09:42:30|2220.94|2220.94|2221.12|2221.12|2221.12|2221.12|2220.94|2220.94|0
1652866960000|2022-05-18 09:42:40|2221.2|2221.2|2221.38|2221.38|2221.38|2221.38|2221.17|2221.17|0
1652866970000|2022-05-18 09:42:50|2221.3|2221.3|2221.38|2221.38|2221.38|2221.38|2221.26|2221.26|0
1652866980000|2022-05-18 09:43:00|2221.25|2221.25|2221.25|2221.25|2221.25|2221.25|2221.25|2221.25|0
1652867000000|2022-05-18 09:43:20|2221.02|2221.02|2221.26|2221.26|2221.26|2221.26|2220.98|2220.98|0
1652867020000|2022-05-18 09:43:40|2221.15|2221.15|2221.09|2221.09|2221.15|2221.15|2221.09|2221.09|0
1652867030000|2022-05-18 09:43:50|2220.91|2220.91|2220.91|2220.91|2220.91|2220.91|2220.91|2220.91|0
1652867040000|2022-05-18 09:44:00|2220.83|2220.83|2220.83|2220.83|2220.83|2220.83|2220.83|2220.83|0
1652867050000|2022-05-18 09:44:10|2220.89|2220.89|2221.08|2221.08|2221.08|2221.08|2220.89|2220.89|0
1652867120000|2022-05-18 09:45:20|2221.11|2221.11|2221.3|2221.3|2221.3|2221.3|2221.11|2221.11|0
1652867130000|2022-05-18 09:45:30|2221.34|2221.34|2221.23|2221.23|2221.34|2221.34|2221.23|2221.23|0
1652867140000|2022-05-18 09:45:40|2221.36|2221.36|2221.2|2221.2|2221.36|2221.36|2221.2|2221.2|0
1652867150000|2022-05-18 09:45:50|2221.38|2221.38|2221.26|2221.26|2221.38|2221.38|2221.26|2221.26|0
1652867160000|2022-05-18 09:46:00|2221.33|2221.33|2222.64|2222.64|2222.64|2222.64|2221.33|2221.33|0
1652867170000|2022-05-18 09:46:10|2222.74|2222.74|2222.74|2222.74|2222.74|2222.74|2222.74|2222.74|0
1652867180000|2022-05-18 09:46:20|2222.91|2222.91|2222.97|2222.97|2222.97|2222.97|2222.91|2222.91|0
1652867190000|2022-05-18 09:46:30|2223.21|2223.21|2223.36|2223.36|2223.36|2223.36|2223.21|2223.21|0
1652867200000|2022-05-18 09:46:40|2223.39|2223.39|2223.28|2223.28|2223.46|2223.46|2223.28|2223.28|0
1652867210000|2022-05-18 09:46:50|2223.36|2223.36|2223.68|2223.68|2223.71|2223.71|2223.36|2223.36|0
1652867220000|2022-05-18 09:47:00|2223.71|2223.71|2223.59|2223.59|2223.71|2223.71|2223.59|2223.59|0
1652867230000|2022-05-18 09:47:10|2223.71|2223.71|2223.71|2223.71|2223.71|2223.71|2223.71|2223.71|0
1652867240000|2022-05-18 09:47:20|2223.68|2223.68|2224.15|2224.15|2224.15|2224.15|2223.68|2223.68|0
1652867250000|2022-05-18 09:47:30|2224.23|2224.23|2224.04|2224.04|2224.23|2224.23|2224.04|2224.04|0
1652867280000|2022-05-18 09:48:00|2224.14|2224.14|2224.18|2224.18|2224.18|2224.18|2224.11|2224.11|0
1652867290000|2022-05-18 09:48:10|2224.3|2224.3|2224.19|2224.19|2224.34|2224.34|2224.19|2224.19|0
1652867320000|2022-05-18 09:48:40|2224.22|2224.22|2224.6|2224.6|2224.6|2224.6|2224.22|2224.22|0
1652867330000|2022-05-18 09:48:50|2224.66|2224.66|2224.57|2224.57|2224.66|2224.66|2224.57|2224.57|0
1652867340000|2022-05-18 09:49:00|2224.75|2224.75|2224.85|2224.85|2225.03|2225.03|2224.75|2224.75|0
1652867350000|2022-05-18 09:49:10|2224.77|2224.77|2224.93|2224.93|2224.93|2224.93|2224.69|2224.69|0
1652867360000|2022-05-18 09:49:20|2224.87|2224.87|2224.87|2224.87|2224.87|2224.87|2224.87|2224.87|0
1652867370000|2022-05-18 09:49:30|2224.95|2224.95|2224.99|2224.99|2224.99|2224.99|2224.95|2224.95|0
1652867380000|2022-05-18 09:49:40|2224.7|2224.7|2224.77|2224.77|2224.77|2224.77|2224.7|2224.7|0
1652867390000|2022-05-18 09:49:50|2224.65|2224.65|2224.65|2224.65|2224.65|2224.65|2224.65|2224.65|0
1652867400000|2022-05-18 09:50:00|2224.73|2224.73|2224.58|2224.58|2224.77|2224.77|2224.58|2224.58|0
1652867410000|2022-05-18 09:50:10|2224.63|2224.63|2224.63|2224.63|2224.63|2224.63|2224.63|2224.63|0
1652867430000|2022-05-18 09:50:30|2224.58|2224.58|2224.58|2224.58|2224.58|2224.58|2224.58|2224.58|0
1652867450000|2022-05-18 09:50:50|2224.52|2224.52|2224.52|2224.52|2224.52|2224.52|2224.52|2224.52|0
1652867460000|2022-05-18 09:51:00|2224.44|2224.44|2224.44|2224.44|2224.44|2224.44|2224.44|2224.44|0
1652867480000|2022-05-18 09:51:20|2224.33|2224.33|2224.33|2224.33|2224.33|2224.33|2224.33|2224.33|0
1652867510000|2022-05-18 09:51:50|2224.2|2224.2|2224.14|2224.14|2224.2|2224.2|2224.14|2224.14|0
1652867520000|2022-05-18 09:52:00|2223.82|2223.82|2224|2224|2224|2224|2223.82|2223.82|0
1652867530000|2022-05-18 09:52:10|2223.85|2223.85|2223.52|2223.52|2223.85|2223.85|2223.52|2223.52|0
1652867560000|2022-05-18 09:52:40|2223.45|2223.45|2223.45|2223.45|2223.45|2223.45|2223.45|2223.45|0
1652867580000|2022-05-18 09:53:00|2223.42|2223.42|2223.42|2223.42|2223.42|2223.42|2223.42|2223.42|0
1652867600000|2022-05-18 09:53:20|2223.65|2223.65|2223.54|2223.54|2223.65|2223.65|2223.54|2223.54|0
1652867610000|2022-05-18 09:53:30|2223.61|2223.61|2223.87|2223.87|2223.87|2223.87|2223.61|2223.61|0
1652867620000|2022-05-18 09:53:40|2223.73|2223.73|2223.73|2223.73|2223.73|2223.73|2223.73|2223.73|0
1652867630000|2022-05-18 09:53:50|2223.66|2223.66|2223.66|2223.66|2223.66|2223.66|2223.66|2223.66|0
1652867640000|2022-05-18 09:54:00|2223.42|2223.42|2223.42|2223.42|2223.42|2223.42|2223.42|2223.42|0
1652867650000|2022-05-18 09:54:10|2223.36|2223.36|2223.28|2223.28|2223.36|2223.36|2223.28|2223.28|0
1652867670000|2022-05-18 09:54:30|2223.07|2223.07|2223.11|2223.11|2223.11|2223.11|2223.07|2223.07|0
1652867720000|2022-05-18 09:55:20|2222.98|2222.98|2222.98|2222.98|2222.98|2222.98|2222.98|2222.98|0
1652867730000|2022-05-18 09:55:30|2222.91|2222.91|2223.12|2223.12|2223.12|2223.12|2222.91|2222.91|0
1652867750000|2022-05-18 09:55:50|2223.24|2223.24|2223.3|2223.3|2223.52|2223.52|2223.24|2223.24|0
1652867770000|2022-05-18 09:56:10|2223.44|2223.44|2223.63|2223.63|2223.63|2223.63|2223.44|2223.44|0
1652867780000|2022-05-18 09:56:20|2223.34|2223.34|2223.34|2223.34|2223.34|2223.34|2223.34|2223.34|0
1652867800000|2022-05-18 09:56:40|2223.15|2223.15|2223.15|2223.15|2223.15|2223.15|2223.15|2223.15|0
1652867810000|2022-05-18 09:56:50|2223.09|2223.09|2222.95|2222.95|2223.09|2223.09|2222.95|2222.95|0
1652867850000|2022-05-18 09:57:30|2222.98|2222.98|2222.95|2222.95|2222.98|2222.98|2222.95|2222.95|0
1652867870000|2022-05-18 09:57:50|2222.88|2222.88|2222.88|2222.88|2222.88|2222.88|2222.88|2222.88|0
1652867880000|2022-05-18 09:58:00|2222.93|2222.93|2222.93|2222.93|2222.93|2222.93|2222.93|2222.93|0
1652867900000|2022-05-18 09:58:20|2222.66|2222.66|2222.86|2222.86|2222.86|2222.86|2222.66|2222.66|0
1652867910000|2022-05-18 09:58:30|2223.18|2223.18|2223.63|2223.63|2223.63|2223.63|2223.18|2223.18|0
1652867920000|2022-05-18 09:58:40|2223.87|2223.87|2224.16|2224.16|2224.16|2224.16|2223.87|2223.87|0
1652867930000|2022-05-18 09:58:50|2224.27|2224.27|2224.27|2224.27|2224.27|2224.27|2224.27|2224.27|0
1652867940000|2022-05-18 09:59:00|2224.34|2224.34|2224.68|2224.68|2224.68|2224.68|2224.34|2224.34|0
1652867950000|2022-05-18 09:59:10|2224.62|2224.62|2224.62|2224.62|2224.62|2224.62|2224.62|2224.62|0
1652867960000|2022-05-18 09:59:20|2224.76|2224.76|2224.76|2224.76|2224.76|2224.76|2224.76|2224.76|0
1652867970000|2022-05-18 09:59:30|2224.88|2224.88|2224.79|2224.79|2224.88|2224.88|2224.76|2224.76|0
1652867980000|2022-05-18 09:59:40|2225.11|2225.11|2225.26|2225.26|2225.26|2225.26|2225.11|2225.11|0
1652868000000|2022-05-18 10:00:00|2225.1|2225.1|2224.89|2224.89|2225.1|2225.1|2224.89|2224.89|0
1652868010000|2022-05-18 10:00:10|2224.41|2224.41|2224.54|2224.54|2224.54|2224.54|2224.41|2224.41|0
1652868030000|2022-05-18 10:00:30|2224.68|2224.68|2224.68|2224.68|2224.68|2224.68|2224.68|2224.68|0
1652868040000|2022-05-18 10:00:40|2224.8|2224.8|2224.8|2224.8|2224.8|2224.8|2224.8|2224.8|0
1652868070000|2022-05-18 10:01:10|2224.74|2224.74|2224.76|2224.76|2224.89|2224.89|2224.74|2224.74|0
1652868100000|2022-05-18 10:01:40|2224.69|2224.69|2224.61|2224.61|2224.69|2224.69|2224.61|2224.61|0
1652868140000|2022-05-18 10:02:20|2224.55|2224.55|2224.61|2224.61|2224.61|2224.61|2224.55|2224.55|0
1652868160000|2022-05-18 10:02:40|2224.79|2224.79|2224.67|2224.67|2224.79|2224.79|2224.67|2224.67|0
1652868170000|2022-05-18 10:02:50|2224.59|2224.59|2224.21|2224.21|2224.59|2224.59|2224.21|2224.21|0
1652868180000|2022-05-18 10:03:00|2224.15|2224.15|2223.99|2223.99|2224.15|2224.15|2223.99|2223.99|0
1652868190000|2022-05-18 10:03:10|2223.93|2223.93|2223.89|2223.89|2223.93|2223.93|2223.89|2223.89|0
1652868230000|2022-05-18 10:03:50|2223.73|2223.73|2223.89|2223.89|2223.89|2223.89|2223.73|2223.73|0
1652868260000|2022-05-18 10:04:20|2223.73|2223.73|2223.91|2223.91|2223.91|2223.91|2223.73|2223.73|0
1652868280000|2022-05-18 10:04:40|2224.04|2224.04|2224.38|2224.38|2224.38|2224.38|2224.04|2224.04|0
1652868290000|2022-05-18 10:04:50|2224.51|2224.51|2224.35|2224.35|2224.51|2224.51|2224.35|2224.35|0
1652868340000|2022-05-18 10:05:40|2224.19|2224.19|2224.27|2224.27|2224.27|2224.27|2224.19|2224.19|0
1652868350000|2022-05-18 10:05:50|2224.43|2224.43|2224.43|2224.43|2224.43|2224.43|2224.43|2224.43|0
1652868380000|2022-05-18 10:06:20|2224.4|2224.4|2224.76|2224.76|2224.85|2224.85|2224.4|2224.4|0
1652868390000|2022-05-18 10:06:30|2224.68|2224.68|2224.66|2224.66|2224.76|2224.76|2224.66|2224.66|0
1652868400000|2022-05-18 10:06:40|2224.63|2224.63|2224.47|2224.47|2224.63|2224.63|2224.47|2224.47|0
1652868410000|2022-05-18 10:06:50|2224.6|2224.6|2224.6|2224.6|2224.6|2224.6|2224.6|2224.6|0
1652868420000|2022-05-18 10:07:00|2224.53|2224.53|2224.54|2224.54|2224.54|2224.54|2224.47|2224.47|0
1652868430000|2022-05-18 10:07:10|2224.67|2224.67|2224.67|2224.67|2224.7|2224.7|2224.67|2224.67|0
1652868440000|2022-05-18 10:07:20|2224.99|2224.99|2224.99|2224.99|2224.99|2224.99|2224.99|2224.99|0
1652868470000|2022-05-18 10:07:50|2225.1|2225.1|2225.03|2225.03|2225.1|2225.1|2225.03|2225.03|0
1652868480000|2022-05-18 10:08:00|2225.26|2225.26|2225.26|2225.26|2225.26|2225.26|2225.26|2225.26|0
1652868490000|2022-05-18 10:08:10|2225.39|2225.39|2225.33|2225.33|2225.39|2225.39|2225.33|2225.33|0
1652868500000|2022-05-18 10:08:20|2225.27|2225.27|2225.27|2225.27|2225.27|2225.27|2225.27|2225.27|0
1652868510000|2022-05-18 10:08:30|2225.41|2225.41|2225.91|2225.91|2225.91|2225.91|2225.41|2225.41|0
1652868520000|2022-05-18 10:08:40|2225.79|2225.79|2225.79|2225.79|2225.79|2225.79|2225.72|2225.72|0
1652868530000|2022-05-18 10:08:50|2225.72|2225.72|2225.38|2225.38|2225.72|2225.72|2225.38|2225.38|0
1652868540000|2022-05-18 10:09:00|2225.23|2225.23|2225.11|2225.11|2225.29|2225.29|2225.05|2225.05|0
1652868550000|2022-05-18 10:09:10|2224.97|2224.97|2224.81|2224.81|2224.97|2224.97|2224.81|2224.81|0
1652868560000|2022-05-18 10:09:20|2224.75|2224.75|2224.75|2224.75|2224.75|2224.75|2224.75|2224.75|0
1652868580000|2022-05-18 10:09:40|2224.44|2224.44|2224.44|2224.44|2224.44|2224.44|2224.44|2224.44|0
1652868600000|2022-05-18 10:10:00|2224.52|2224.52|2224.64|2224.64|2224.64|2224.64|2224.52|2224.52|0
1652868610000|2022-05-18 10:10:10|2225.16|2225.16|2225.23|2225.23|2225.23|2225.23|2225.16|2225.16|0
1652868640000|2022-05-18 10:10:40|2225.17|2225.17|2225.23|2225.23|2225.23|2225.23|2225.17|2225.17|0
1652868650000|2022-05-18 10:10:50|2225.3|2225.3|2225.3|2225.3|2225.3|2225.3|2225.3|2225.3|0
1652868670000|2022-05-18 10:11:10|2225.54|2225.54|2226.05|2226.05|2226.05|2226.05|2225.54|2225.54|0
1652868680000|2022-05-18 10:11:20|2226.6|2226.6|2226.66|2226.66|2226.66|2226.66|2226.6|2226.6|0
1652868690000|2022-05-18 10:11:30|2226.53|2226.53|2226.27|2226.27|2226.53|2226.53|2226.27|2226.27|0
1652868700000|2022-05-18 10:11:40|2226.21|2226.21|2226.52|2226.52|2226.52|2226.52|2226.21|2226.21|0
1652868710000|2022-05-18 10:11:50|2226.39|2226.39|2226.39|2226.39|2226.39|2226.39|2226.39|2226.39|0
1652868740000|2022-05-18 10:12:20|2226.32|2226.32|2225.92|2225.92|2226.32|2226.32|2225.92|2225.92|0
1652868750000|2022-05-18 10:12:30|2225.85|2225.85|2225.85|2225.85|2225.85|2225.85|2225.85|2225.85|0
1652868760000|2022-05-18 10:12:40|2225.77|2225.77|2225.77|2225.77|2225.77|2225.77|2225.77|2225.77|0
1652868770000|2022-05-18 10:12:50|2225.7|2225.7|2225.7|2225.7|2225.7|2225.7|2225.7|2225.7|0
1652868780000|2022-05-18 10:13:00|2225.77|2225.77|2225.85|2225.85|2225.85|2225.85|2225.77|2225.77|0
1652868790000|2022-05-18 10:13:10|2225.96|2225.96|2225.9|2225.9|2225.96|2225.96|2225.9|2225.9|0
1652868800000|2022-05-18 10:13:20|2225.96|2225.96|2225.96|2225.96|2225.96|2225.96|2225.96|2225.96|0
1652868820000|2022-05-18 10:13:40|2226.14|2226.14|2226.14|2226.14|2226.14|2226.14|2226.14|2226.14|0
1652868830000|2022-05-18 10:13:50|2226.27|2226.27|2226.23|2226.23|2226.31|2226.31|2226.23|2226.23|0
1652868840000|2022-05-18 10:14:00|2226.35|2226.35|2226.43|2226.43|2226.43|2226.43|2226.35|2226.35|0
1652868870000|2022-05-18 10:14:30|2226.36|2226.36|2226.36|2226.36|2226.36|2226.36|2226.36|2226.36|0
1652868900000|2022-05-18 10:15:00|2226.2|2226.2|2225.79|2225.79|2226.2|2226.2|2225.79|2225.79|0
1652868910000|2022-05-18 10:15:10|2225.94|2225.94|2225.94|2225.94|2225.94|2225.94|2225.94|2225.94|0
1652868940000|2022-05-18 10:15:40|2226.07|2226.07|2226.19|2226.19|2226.19|2226.19|2226.07|2226.07|0
1652868950000|2022-05-18 10:15:50|2226.45|2226.45|2226.53|2226.53|2226.53|2226.53|2226.45|2226.45|0
1652868960000|2022-05-18 10:16:00|2226.7|2226.7|2226.7|2226.7|2226.7|2226.7|2226.7|2226.7|0
1652868970000|2022-05-18 10:16:10|2226.77|2226.77|2226.93|2226.93|2226.93|2226.93|2226.77|2226.77|0
1652868980000|2022-05-18 10:16:20|2227|2227|2227.14|2227.14|2227.14|2227.14|2227|2227|0
1652868990000|2022-05-18 10:16:30|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|0
1652869000000|2022-05-18 10:16:40|2227.16|2227.16|2227.16|2227.16|2227.16|2227.16|2227.16|2227.16|0
1652869010000|2022-05-18 10:16:50|2227.21|2227.21|2227.21|2227.21|2227.21|2227.21|2227.21|2227.21|0
1652869030000|2022-05-18 10:17:10|2227.39|2227.39|2227.5|2227.5|2227.5|2227.5|2227.39|2227.39|0
1652869050000|2022-05-18 10:17:30|2227.33|2227.33|2227.33|2227.33|2227.33|2227.33|2227.33|2227.33|0
1652869060000|2022-05-18 10:17:40|2227.84|2227.84|2227.9|2227.9|2227.9|2227.9|2227.84|2227.84|0
1652869070000|2022-05-18 10:17:50|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|2227.83|0
1652869090000|2022-05-18 10:18:10|2227.44|2227.44|2227.51|2227.51|2227.51|2227.51|2227.44|2227.44|0
1652869100000|2022-05-18 10:18:20|2227.58|2227.58|2227.58|2227.58|2227.58|2227.58|2227.58|2227.58|0
1652869120000|2022-05-18 10:18:40|2227.69|2227.69|2227.81|2227.81|2227.81|2227.81|2227.69|2227.69|0
1652869160000|2022-05-18 10:19:20|2227.94|2227.94|2227.94|2227.94|2227.94|2227.94|2227.94|2227.94|0
1652869170000|2022-05-18 10:19:30|2228|2228|2227.87|2227.87|2228|2228|2227.87|2227.87|0
1652869180000|2022-05-18 10:19:40|2227.91|2227.91|2227.94|2227.94|2227.94|2227.94|2227.87|2227.87|0
1652869190000|2022-05-18 10:19:50|2228.1|2228.1|2228.38|2228.38|2228.44|2228.44|2228.1|2228.1|0
1652869200000|2022-05-18 10:20:00|2228.45|2228.45|2228.52|2228.52|2228.52|2228.52|2228.45|2228.45|0
1652869210000|2022-05-18 10:20:10|2228.55|2228.55|2228.63|2228.63|2228.63|2228.63|2228.55|2228.55|0
1652869220000|2022-05-18 10:20:20|2228.57|2228.57|2228.63|2228.63|2228.63|2228.63|2228.57|2228.57|0
1652869230000|2022-05-18 10:20:30|2228.48|2228.48|2228.42|2228.42|2228.55|2228.55|2228.42|2228.42|0
1652869250000|2022-05-18 10:20:50|2228.33|2228.33|2228.33|2228.33|2228.33|2228.33|2228.33|2228.33|0
1652869260000|2022-05-18 10:21:00|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|0
1652869380000|2022-05-18 10:23:00|2228.1|2228.1|2228.1|2228.1|2228.1|2228.1|2228.1|2228.1|0
1652869390000|2022-05-18 10:23:10|2228.27|2228.27|2228.27|2228.27|2228.27|2228.27|2228.27|2228.27|0
1652869400000|2022-05-18 10:23:20|2228.4|2228.4|2228.4|2228.4|2228.4|2228.4|2228.4|2228.4|0
1652869410000|2022-05-18 10:23:30|2228.63|2228.63|2228.63|2228.63|2228.63|2228.63|2228.63|2228.63|0
1652869420000|2022-05-18 10:23:40|2228.81|2228.81|2228.85|2228.85|2228.85|2228.85|2228.81|2228.81|0
1652869440000|2022-05-18 10:24:00|2228.7|2228.7|2228.39|2228.39|2228.7|2228.7|2228.39|2228.39|0
1652869450000|2022-05-18 10:24:10|2228.13|2228.13|2228.26|2228.26|2228.26|2228.26|2228.13|2228.13|0
1652869480000|2022-05-18 10:24:40|2228.14|2228.14|2228.08|2228.08|2228.14|2228.14|2228.08|2228.08|0
1652869490000|2022-05-18 10:24:50|2228.14|2228.14|2228.14|2228.14|2228.14|2228.14|2228.14|2228.14|0
1652869500000|2022-05-18 10:25:00|2228.27|2228.27|2228.39|2228.39|2228.39|2228.39|2228.27|2228.27|0
1652869510000|2022-05-18 10:25:10|2228.27|2228.27|2228.14|2228.14|2228.27|2228.27|2228.14|2228.14|0
1652869520000|2022-05-18 10:25:20|2228.07|2228.07|2228|2228|2228.07|2228.07|2228|2228|0
1652869600000|2022-05-18 10:26:40|2228.04|2228.04|2227.96|2227.96|2228.04|2228.04|2227.96|2227.96|0
1652869610000|2022-05-18 10:26:50|2227.9|2227.9|2228.16|2228.16|2228.2|2228.2|2227.9|2227.9|0
1652869620000|2022-05-18 10:27:00|2228.23|2228.23|2228.23|2228.23|2228.23|2228.23|2228.23|2228.23|0
1652869640000|2022-05-18 10:27:20|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|0
1652869650000|2022-05-18 10:27:30|2228.42|2228.42|2228.42|2228.42|2228.42|2228.42|2228.42|2228.42|0
1652869660000|2022-05-18 10:27:40|2228.5|2228.5|2228.69|2228.69|2228.69|2228.69|2228.5|2228.5|0
1652869670000|2022-05-18 10:27:50|2228.61|2228.61|2228.61|2228.61|2228.61|2228.61|2228.61|2228.61|0
1652869680000|2022-05-18 10:28:00|2228.58|2228.58|2228.58|2228.58|2228.58|2228.58|2228.58|2228.58|0
1652869700000|2022-05-18 10:28:20|2228.66|2228.66|2228.66|2228.66|2228.66|2228.66|2228.66|2228.66|0
1652869720000|2022-05-18 10:28:40|2228.59|2228.59|2228.59|2228.59|2228.59|2228.59|2228.59|2228.59|0
1652869730000|2022-05-18 10:28:50|2228.51|2228.51|2228.51|2228.51|2228.51|2228.51|2228.51|2228.51|0
1652869740000|2022-05-18 10:29:00|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|0
1652869770000|2022-05-18 10:29:30|2228.27|2228.27|2228.27|2228.27|2228.27|2228.27|2228.27|2228.27|0
1652869800000|2022-05-18 10:30:00|2228.34|2228.34|2228.47|2228.47|2228.47|2228.47|2228.34|2228.34|0
1652869810000|2022-05-18 10:30:10|2228.32|2228.32|2228.24|2228.24|2228.4|2228.4|2228.24|2228.24|0
1652869820000|2022-05-18 10:30:20|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|0
1652869830000|2022-05-18 10:30:30|2227.5|2227.5|2227.38|2227.38|2227.5|2227.5|2227.38|2227.38|0
1652869840000|2022-05-18 10:30:40|2227.31|2227.31|2226.91|2226.91|2227.31|2227.31|2226.91|2226.91|0
1652869850000|2022-05-18 10:30:50|2227.09|2227.09|2227.09|2227.09|2227.09|2227.09|2227.09|2227.09|0
1652869860000|2022-05-18 10:31:00|2227.03|2227.03|2226|2226|2227.03|2227.03|2226|2226|0
1652869870000|2022-05-18 10:31:10|2225.42|2225.42|2225.42|2225.42|2225.42|2225.42|2225.42|2225.42|0
1652869880000|2022-05-18 10:31:20|2225.34|2225.34|2225.34|2225.34|2225.34|2225.34|2225.34|2225.34|0
1652869910000|2022-05-18 10:31:50|2225.04|2225.04|2225.22|2225.22|2225.22|2225.22|2224.92|2224.92|0
1652869920000|2022-05-18 10:32:00|2225.16|2225.16|2225.16|2225.16|2225.16|2225.16|2225.16|2225.16|0
1652869930000|2022-05-18 10:32:10|2225.45|2225.45|2225.45|2225.45|2225.45|2225.45|2225.45|2225.45|0
1652869940000|2022-05-18 10:32:20|2225.33|2225.33|2225.33|2225.33|2225.33|2225.33|2225.33|2225.33|0
1652869950000|2022-05-18 10:32:30|2225.2|2225.2|2225.08|2225.08|2225.2|2225.2|2225.08|2225.08|0
1652869960000|2022-05-18 10:32:40|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|0
1652869970000|2022-05-18 10:32:50|2224.97|2224.97|2224.97|2224.97|2224.97|2224.97|2224.97|2224.97|0
1652869990000|2022-05-18 10:33:10|2225.11|2225.11|2225.11|2225.11|2225.11|2225.11|2225.11|2225.11|0
1652870040000|2022-05-18 10:34:00|2225.23|2225.23|2225.23|2225.23|2225.23|2225.23|2225.23|2225.23|0
1652870060000|2022-05-18 10:34:20|2225.11|2225.11|2225.11|2225.11|2225.11|2225.11|2225.11|2225.11|0
1652870070000|2022-05-18 10:34:30|2225.04|2225.04|2224.98|2224.98|2225.04|2225.04|2224.92|2224.92|0
1652870080000|2022-05-18 10:34:40|2224.92|2224.92|2224.92|2224.92|2224.92|2224.92|2224.92|2224.92|0
1652870090000|2022-05-18 10:34:50|2224.84|2224.84|2224.7|2224.7|2224.84|2224.84|2224.7|2224.7|0
1652870100000|2022-05-18 10:35:00|2224.54|2224.54|2224.54|2224.54|2224.54|2224.54|2224.54|2224.54|0
1652870110000|2022-05-18 10:35:10|2224.36|2224.36|2224.36|2224.36|2224.36|2224.36|2224.36|2224.36|0
1652870120000|2022-05-18 10:35:20|2224.2|2224.2|2224.15|2224.15|2224.2|2224.2|2224.15|2224.15|0
1652870130000|2022-05-18 10:35:30|2224.31|2224.31|2224.33|2224.33|2224.48|2224.48|2224.25|2224.25|0
1652870140000|2022-05-18 10:35:40|2224.2|2224.2|2223.83|2223.83|2224.22|2224.22|2223.83|2223.83|0
1652870150000|2022-05-18 10:35:50|2223.74|2223.74|2223.55|2223.55|2223.74|2223.74|2223.55|2223.55|0
1652870160000|2022-05-18 10:36:00|2223.49|2223.49|2223.49|2223.49|2223.49|2223.49|2223.49|2223.49|0
1652870170000|2022-05-18 10:36:10|2223.52|2223.52|2223.52|2223.52|2223.52|2223.52|2223.52|2223.52|0
1652870190000|2022-05-18 10:36:30|2223.47|2223.47|2223.47|2223.47|2223.47|2223.47|2223.47|2223.47|0
1652870200000|2022-05-18 10:36:40|2223.41|2223.41|2222.86|2222.86|2223.41|2223.41|2222.67|2222.67|0
1652870210000|2022-05-18 10:36:50|2222.34|2222.34|2222.34|2222.34|2222.34|2222.34|2222.34|2222.34|0
1652870240000|2022-05-18 10:37:20|2222.28|2222.28|2222.12|2222.12|2222.28|2222.28|2222.12|2222.12|0
1652870290000|2022-05-18 10:38:10|2222.18|2222.18|2222.31|2222.31|2222.31|2222.31|2222.18|2222.18|0
1652870300000|2022-05-18 10:38:20|2222.1|2222.1|2221.91|2221.91|2222.1|2222.1|2221.78|2221.78|0
1652870320000|2022-05-18 10:38:40|2221.68|2221.68|2221.6|2221.6|2221.68|2221.68|2221.6|2221.6|0
1652870330000|2022-05-18 10:38:50|2221.48|2221.48|2221.48|2221.48|2221.48|2221.48|2221.48|2221.48|0
1652870340000|2022-05-18 10:39:00|2221.17|2221.17|2221.34|2221.34|2221.52|2221.52|2221.17|2221.17|0
1652870360000|2022-05-18 10:39:20|2221.08|2221.08|2220.77|2220.77|2221.08|2221.08|2220.77|2220.77|0
1652870370000|2022-05-18 10:39:30|2220.84|2220.84|2220.84|2220.84|2220.84|2220.84|2220.84|2220.84|0
1652870380000|2022-05-18 10:39:40|2220.71|2220.71|2220.65|2220.65|2220.71|2220.71|2220.65|2220.65|0
1652870390000|2022-05-18 10:39:50|2220.41|2220.41|2220.41|2220.41|2220.41|2220.41|2220.41|2220.41|0
1652870400000|2022-05-18 10:40:00|2220.48|2220.48|2220.48|2220.48|2220.48|2220.48|2220.48|2220.48|0
1652870410000|2022-05-18 10:40:10|2220.38|2220.38|2220.29|2220.29|2220.38|2220.38|2220.29|2220.29|0
1652870420000|2022-05-18 10:40:20|2220.14|2220.14|2220.14|2220.14|2220.14|2220.14|2220.14|2220.14|0
1652870430000|2022-05-18 10:40:30|2218.39|2218.39|2218.41|2218.41|2218.41|2218.41|2218.13|2218.13|0
1652870440000|2022-05-18 10:40:40|2218.15|2218.15|2218.02|2218.02|2218.15|2218.15|2218.02|2218.02|0
1652870450000|2022-05-18 10:40:50|2217.95|2217.95|2218.26|2218.26|2218.46|2218.46|2217.95|2217.95|0
1652870460000|2022-05-18 10:41:00|2218.65|2218.65|2218.65|2218.65|2218.65|2218.65|2218.52|2218.52|0
1652870480000|2022-05-18 10:41:20|2218.52|2218.52|2218.58|2218.58|2218.64|2218.64|2218.52|2218.52|0
1652870490000|2022-05-18 10:41:30|2218.7|2218.7|2218.52|2218.52|2218.7|2218.7|2218.52|2218.52|0
1652870500000|2022-05-18 10:41:40|2218.46|2218.46|2218.75|2218.75|2218.75|2218.75|2218.46|2218.46|0
1652870520000|2022-05-18 10:42:00|2218.91|2218.91|2219.23|2219.23|2219.23|2219.23|2218.91|2218.91|0
1652870540000|2022-05-18 10:42:20|2219.35|2219.35|2219.44|2219.44|2219.53|2219.53|2219.35|2219.35|0
1652870550000|2022-05-18 10:42:30|2219.55|2219.55|2219.3|2219.3|2219.55|2219.55|2219.3|2219.3|0
1652870560000|2022-05-18 10:42:40|2219.05|2219.05|2218.92|2218.92|2219.05|2219.05|2218.92|2218.92|0
1652870580000|2022-05-18 10:43:00|2218.8|2218.8|2218.55|2218.55|2218.8|2218.8|2218.55|2218.55|0
1652870590000|2022-05-18 10:43:10|2218.41|2218.41|2217.91|2217.91|2218.41|2218.41|2217.91|2217.91|0
1652870600000|2022-05-18 10:43:20|2217.54|2217.54|2218.08|2218.08|2218.14|2218.14|2217.54|2217.54|0
1652870610000|2022-05-18 10:43:30|2218.05|2218.05|2218.05|2218.05|2218.05|2218.05|2218.05|2218.05|0
1652870620000|2022-05-18 10:43:40|2218.11|2218.11|2218.11|2218.11|2218.11|2218.11|2218.11|2218.11|0
1652870630000|2022-05-18 10:43:50|2217.99|2217.99|2217.79|2217.79|2217.99|2217.99|2217.79|2217.79|0
1652870650000|2022-05-18 10:44:10|2217.91|2217.91|2218.16|2218.16|2218.16|2218.16|2217.91|2217.91|0
1652870660000|2022-05-18 10:44:20|2218.04|2218.04|2217.32|2217.32|2218.04|2218.04|2217.32|2217.32|0
1652870680000|2022-05-18 10:44:40|2217.35|2217.35|2217.22|2217.22|2217.35|2217.35|2217.22|2217.22|0
1652870690000|2022-05-18 10:44:50|2217.45|2217.45|2217.61|2217.61|2217.61|2217.61|2217.45|2217.45|0
1652870720000|2022-05-18 10:45:20|2217.74|2217.74|2217.74|2217.74|2217.74|2217.74|2217.74|2217.74|0
1652870730000|2022-05-18 10:45:30|2217.58|2217.58|2217.53|2217.53|2217.58|2217.58|2217.47|2217.47|0
1652870740000|2022-05-18 10:45:40|2217.47|2217.47|2217.47|2217.47|2217.47|2217.47|2217.47|2217.47|0
1652870760000|2022-05-18 10:46:00|2217.23|2217.23|2217.17|2217.17|2217.23|2217.23|2217.17|2217.17|0
1652870770000|2022-05-18 10:46:10|2217.11|2217.11|2216.31|2216.31|2217.11|2217.11|2216.13|2216.13|0
1652870790000|2022-05-18 10:46:30|2215.67|2215.67|2215.67|2215.67|2215.67|2215.67|2215.67|2215.67|0
1652870800000|2022-05-18 10:46:40|2215.59|2215.59|2215.49|2215.49|2215.72|2215.72|2215.49|2215.49|0
1652870810000|2022-05-18 10:46:50|2215.61|2215.61|2215.61|2215.61|2215.61|2215.61|2215.61|2215.61|0
1652870820000|2022-05-18 10:47:00|2215.72|2215.72|2215.72|2215.72|2215.72|2215.72|2215.72|2215.72|0
1652870830000|2022-05-18 10:47:10|2215.54|2215.54|2215.54|2215.54|2215.54|2215.54|2215.54|2215.54|0
1652870850000|2022-05-18 10:47:30|2215.11|2215.11|2215.59|2215.59|2215.59|2215.59|2215.11|2215.11|0
1652870860000|2022-05-18 10:47:40|2215.53|2215.53|2215.28|2215.28|2215.53|2215.53|2215.21|2215.21|0
1652870870000|2022-05-18 10:47:50|2215.34|2215.34|2215.1|2215.1|2215.34|2215.34|2215.1|2215.1|0
1652870880000|2022-05-18 10:48:00|2215.24|2215.24|2215.37|2215.37|2215.37|2215.37|2215.24|2215.24|0
1652870890000|2022-05-18 10:48:10|2215.33|2215.33|2215.27|2215.27|2215.33|2215.33|2215.27|2215.27|0
1652870900000|2022-05-18 10:48:20|2215.38|2215.38|2215.14|2215.14|2215.38|2215.38|2215.13|2215.13|0
1652870910000|2022-05-18 10:48:30|2215.2|2215.2|2215.26|2215.26|2215.26|2215.26|2215.2|2215.2|0
1652870920000|2022-05-18 10:48:40|2215.2|2215.2|2215.2|2215.2|2215.99|2215.99|2215.2|2215.2|0
1652870930000|2022-05-18 10:48:50|2215.23|2215.23|2215.23|2215.23|2215.41|2215.41|2215.23|2215.23|0
1652870940000|2022-05-18 10:49:00|2215.09|2215.09|2215.09|2215.09|2215.09|2215.09|2215.09|2215.09|0
1652870980000|2022-05-18 10:49:40|2215.22|2215.22|2215.22|2215.22|2215.22|2215.22|2215.22|2215.22|0
1652870990000|2022-05-18 10:49:50|2215.08|2215.08|2215.08|2215.08|2215.08|2215.08|2215.08|2215.08|0
1652871000000|2022-05-18 10:50:00|2215.33|2215.33|2215.15|2215.15|2215.33|2215.33|2215.15|2215.15|0
1652871010000|2022-05-18 10:50:10|2215.27|2215.27|2215.14|2215.14|2215.27|2215.27|2215.14|2215.14|0
1652871020000|2022-05-18 10:50:20|2214.98|2214.98|2214.82|2214.82|2215.14|2215.14|2214.82|2214.82|0
1652871030000|2022-05-18 10:50:30|2214.69|2214.69|2214.69|2214.69|2214.69|2214.69|2214.69|2214.69|0
1652871040000|2022-05-18 10:50:40|2214.65|2214.65|2214.65|2214.65|2214.65|2214.65|2214.65|2214.65|0
1652871070000|2022-05-18 10:51:10|2214.47|2214.47|2214.23|2214.23|2214.53|2214.53|2214.23|2214.23|0
1652871080000|2022-05-18 10:51:20|2214.29|2214.29|2214.29|2214.29|2214.29|2214.29|2214.29|2214.29|0
1652871090000|2022-05-18 10:51:30|2214.13|2214.13|2213.67|2213.67|2214.13|2214.13|2213.67|2213.67|0
1652871100000|2022-05-18 10:51:40|2213.55|2213.55|2213.49|2213.49|2213.55|2213.55|2213.49|2213.49|0
1652871110000|2022-05-18 10:51:50|2213.43|2213.43|2213.54|2213.54|2213.54|2213.54|2213.43|2213.43|0
1652871120000|2022-05-18 10:52:00|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|0
1652871130000|2022-05-18 10:52:10|2213.31|2213.31|2213.31|2213.31|2213.31|2213.31|2213.31|2213.31|0
1652871140000|2022-05-18 10:52:20|2213.46|2213.46|2213.63|2213.63|2213.75|2213.75|2213.46|2213.46|0
1652871150000|2022-05-18 10:52:30|2213.57|2213.57|2213.57|2213.57|2213.57|2213.57|2213.57|2213.57|0
1652871160000|2022-05-18 10:52:40|2213.39|2213.39|2212.13|2212.13|2213.39|2213.39|2212.13|2212.13|0
1652871170000|2022-05-18 10:52:50|2212.06|2212.06|2212.11|2212.11|2212.18|2212.18|2212.02|2212.02|0
1652871180000|2022-05-18 10:53:00|2212.05|2212.05|2211.8|2211.8|2212.05|2212.05|2211.8|2211.8|0
1652871190000|2022-05-18 10:53:10|2211.69|2211.69|2210.98|2210.98|2211.69|2211.69|2210.98|2210.98|0
1652871200000|2022-05-18 10:53:20|2211.06|2211.06|2211.36|2211.36|2211.51|2211.51|2211.06|2211.06|0
1652871220000|2022-05-18 10:53:40|2212.09|2212.09|2211.97|2211.97|2212.19|2212.19|2211.97|2211.97|0
1652871230000|2022-05-18 10:53:50|2212.09|2212.09|2212.09|2212.09|2212.15|2212.15|2212.09|2212.09|0
1652871240000|2022-05-18 10:54:00|2211.98|2211.98|2211.86|2211.86|2212.04|2212.04|2211.86|2211.86|0
1652871250000|2022-05-18 10:54:10|2211.68|2211.68|2211.68|2211.68|2211.68|2211.68|2211.68|2211.68|0
1652871280000|2022-05-18 10:54:40|2211.62|2211.62|2211.43|2211.43|2211.62|2211.62|2211.43|2211.43|0
1652871290000|2022-05-18 10:54:50|2211.63|2211.63|2211.49|2211.49|2211.63|2211.63|2211.37|2211.37|0
1652871310000|2022-05-18 10:55:10|2211.55|2211.55|2211.55|2211.55|2211.55|2211.55|2211.55|2211.55|0
1652871320000|2022-05-18 10:55:20|2211.63|2211.63|2211.51|2211.51|2211.63|2211.63|2211.51|2211.51|0
1652871330000|2022-05-18 10:55:30|2211.64|2211.64|2211.64|2211.64|2211.64|2211.64|2211.64|2211.64|0
1652871350000|2022-05-18 10:55:50|2211.48|2211.48|2211.38|2211.38|2211.5|2211.5|2211.38|2211.38|0
1652871380000|2022-05-18 10:56:20|2211.54|2211.54|2211.73|2211.73|2211.73|2211.73|2211.54|2211.54|0
1652871390000|2022-05-18 10:56:30|2211.6|2211.6|2211.6|2211.6|2211.6|2211.6|2211.6|2211.6|0
1652871400000|2022-05-18 10:56:40|2211.57|2211.57|2211|2211|2211.57|2211.57|2211|2211|0
1652871410000|2022-05-18 10:56:50|2210.88|2210.88|2210.88|2210.88|2210.88|2210.88|2210.88|2210.88|0
1652871420000|2022-05-18 10:57:00|2210.96|2210.96|2210.96|2210.96|2210.96|2210.96|2210.96|2210.96|0
1652871430000|2022-05-18 10:57:10|2210.77|2210.77|2210.53|2210.53|2210.77|2210.77|2210.53|2210.53|0
1652871440000|2022-05-18 10:57:20|2210.36|2210.36|2210.29|2210.29|2210.36|2210.36|2210.13|2210.13|0
1652871460000|2022-05-18 10:57:40|2210.13|2210.13|2210.73|2210.73|2210.73|2210.73|2210.13|2210.13|0
1652871470000|2022-05-18 10:57:50|2210.89|2210.89|2210.89|2210.89|2210.89|2210.89|2210.89|2210.89|0
1652871480000|2022-05-18 10:58:00|2211.12|2211.12|2211.8|2211.8|2211.8|2211.8|2211.12|2211.12|0
1652871490000|2022-05-18 10:58:10|2211.76|2211.76|2211.76|2211.76|2212.24|2212.24|2211.76|2211.76|0
1652871500000|2022-05-18 10:58:20|2211.79|2211.79|2211.72|2211.72|2211.79|2211.79|2211.72|2211.72|0
1652871510000|2022-05-18 10:58:30|2211.68|2211.68|2211.68|2211.68|2211.68|2211.68|2211.68|2211.68|0
1652871520000|2022-05-18 10:58:40|2211.55|2211.55|2211.86|2211.86|2211.86|2211.86|2211.55|2211.55|0
1652871530000|2022-05-18 10:58:50|2211.98|2211.98|2211.84|2211.84|2211.98|2211.98|2211.72|2211.72|0
1652871540000|2022-05-18 10:59:00|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|2212.1|0
1652871550000|2022-05-18 10:59:10|2212.16|2212.16|2212.24|2212.24|2212.24|2212.24|2212.16|2212.16|0
1652871560000|2022-05-18 10:59:20|2212.11|2212.11|2212.24|2212.24|2212.24|2212.24|2212.11|2212.11|0
1652871580000|2022-05-18 10:59:40|2212.06|2212.06|2212.06|2212.06|2212.06|2212.06|2212.06|2212.06|0
1652871590000|2022-05-18 10:59:50|2212.18|2212.18|2212.74|2212.74|2212.74|2212.74|2212.18|2212.18|0
1652871600000|2022-05-18 11:00:00|2213.12|2213.12|2214.14|2214.14|2214.14|2214.14|2213.12|2213.12|0
1652871610000|2022-05-18 11:00:10|2214.2|2214.2|2214.26|2214.26|2214.26|2214.26|2214.2|2214.2|0
1652871620000|2022-05-18 11:00:20|2214.51|2214.51|2214.51|2214.51|2214.51|2214.51|2214.51|2214.51|0
1652871630000|2022-05-18 11:00:30|2214.43|2214.43|2214.43|2214.43|2214.43|2214.43|2214.43|2214.43|0
1652871640000|2022-05-18 11:00:40|2214.5|2214.5|2214.5|2214.5|2214.5|2214.5|2214.5|2214.5|0
1652871660000|2022-05-18 11:01:00|2214.58|2214.58|2214.6|2214.6|2214.65|2214.65|2214.54|2214.54|0
1652871670000|2022-05-18 11:01:10|2214.67|2214.67|2214.23|2214.23|2214.67|2214.67|2214.23|2214.23|0
1652871700000|2022-05-18 11:01:40|2214.29|2214.29|2215.13|2215.13|2215.13|2215.13|2214.29|2214.29|0
1652871710000|2022-05-18 11:01:50|2215.19|2215.19|2215.55|2215.55|2215.66|2215.66|2215.19|2215.19|0
1652871720000|2022-05-18 11:02:00|2215.61|2215.61|2216.15|2216.15|2216.15|2216.15|2215.61|2215.61|0
1652871730000|2022-05-18 11:02:10|2215.83|2215.83|2215.84|2215.84|2215.84|2215.84|2215.71|2215.71|0
1652871740000|2022-05-18 11:02:20|2215.33|2215.33|2215.2|2215.2|2215.47|2215.47|2215.2|2215.2|0
1652871750000|2022-05-18 11:02:30|2214.94|2214.94|2214.59|2214.59|2214.94|2214.94|2214.52|2214.52|0
1652871760000|2022-05-18 11:02:40|2214.66|2214.66|2214.54|2214.54|2214.66|2214.66|2214.51|2214.51|0
1652871770000|2022-05-18 11:02:50|2214.47|2214.47|2214.48|2214.48|2214.48|2214.48|2214.35|2214.35|0
1652871780000|2022-05-18 11:03:00|2214.01|2214.01|2214.01|2214.01|2214.01|2214.01|2214.01|2214.01|0
1652871790000|2022-05-18 11:03:10|2214.07|2214.07|2214.07|2214.07|2214.07|2214.07|2214.07|2214.07|0
1652871810000|2022-05-18 11:03:30|2214.14|2214.14|2214.14|2214.14|2214.14|2214.14|2214.14|2214.14|0
1652871830000|2022-05-18 11:03:50|2214.22|2214.22|2214.22|2214.22|2214.22|2214.22|2214.22|2214.22|0
1652871850000|2022-05-18 11:04:10|2214.06|2214.06|2214.06|2214.06|2214.06|2214.06|2214.06|2214.06|0
1652871860000|2022-05-18 11:04:20|2214.16|2214.16|2214.16|2214.16|2214.16|2214.16|2214.16|2214.16|0
1652871870000|2022-05-18 11:04:30|2213.94|2213.94|2213.08|2213.08|2213.94|2213.94|2213.08|2213.08|0
1652871880000|2022-05-18 11:04:40|2212.89|2212.89|2212.37|2212.37|2212.95|2212.95|2212.37|2212.37|0
1652871890000|2022-05-18 11:04:50|2212.06|2212.06|2212.06|2212.06|2212.06|2212.06|2212.06|2212.06|0
1652871920000|2022-05-18 11:05:20|2211.9|2211.9|2211.21|2211.21|2211.9|2211.9|2211.21|2211.21|0
1652871930000|2022-05-18 11:05:30|2211.09|2211.09|2211.09|2211.09|2211.09|2211.09|2211.09|2211.09|0
1652871940000|2022-05-18 11:05:40|2210.99|2210.99|2210.67|2210.67|2210.99|2210.99|2209.17|2209.17|0
1652871950000|2022-05-18 11:05:50|2210.8|2210.8|2211.19|2211.19|2211.28|2211.28|2210.8|2210.8|0
1652871960000|2022-05-18 11:06:00|2211.32|2211.32|2210.67|2210.67|2211.34|2211.34|2210.67|2210.67|0
1652871980000|2022-05-18 11:06:20|2210.59|2210.59|2210.59|2210.59|2210.59|2210.59|2210.59|2210.59|0
1652871990000|2022-05-18 11:06:30|2210.45|2210.45|2210.45|2210.45|2210.45|2210.45|2210.45|2210.45|0
1652872000000|2022-05-18 11:06:40|2210.29|2210.29|2210.03|2210.03|2210.29|2210.29|2210.03|2210.03|0
1652872010000|2022-05-18 11:06:50|2209.82|2209.82|2209.82|2209.82|2209.82|2209.82|2209.82|2209.82|0
1652872020000|2022-05-18 11:07:00|2209.69|2209.69|2209.57|2209.57|2209.69|2209.69|2209.51|2209.51|0
1652872030000|2022-05-18 11:07:10|2209.39|2209.39|2209.25|2209.25|2209.39|2209.39|2209.25|2209.25|0
1652872040000|2022-05-18 11:07:20|2209.19|2209.19|2209.19|2209.19|2209.19|2209.19|2209.19|2209.19|0
1652872050000|2022-05-18 11:07:30|2208.9|2208.9|2209.13|2209.13|2209.25|2209.25|2208.9|2208.9|0
1652872060000|2022-05-18 11:07:40|2209.19|2209.19|2209.04|2209.04|2209.19|2209.19|2209.04|2209.04|0
1652872070000|2022-05-18 11:07:50|2208.92|2208.92|2208.66|2208.66|2208.92|2208.92|2208.66|2208.66|0
1652872080000|2022-05-18 11:08:00|2208.58|2208.58|2208.55|2208.55|2208.58|2208.58|2208.48|2208.48|0
1652872090000|2022-05-18 11:08:10|2208.49|2208.49|2208.42|2208.42|2208.52|2208.52|2208.24|2208.24|0
1652872100000|2022-05-18 11:08:20|2208.31|2208.31|2208.58|2208.58|2208.58|2208.58|2208.31|2208.31|0
1652872110000|2022-05-18 11:08:30|2208.7|2208.7|2208.57|2208.57|2208.7|2208.7|2208.53|2208.53|0
1652872130000|2022-05-18 11:08:50|2208.45|2208.45|2208.82|2208.82|2208.89|2208.89|2208.41|2208.41|0
1652872140000|2022-05-18 11:09:00|2208.95|2208.95|2208.8|2208.8|2208.95|2208.95|2208.8|2208.8|0
1652872150000|2022-05-18 11:09:10|2208.48|2208.48|2208.03|2208.03|2208.52|2208.52|2207.79|2207.79|0
1652872160000|2022-05-18 11:09:20|2207.91|2207.91|2207.91|2207.91|2207.91|2207.91|2207.91|2207.91|0
1652872170000|2022-05-18 11:09:30|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|2207.62|2207.62|0
1652872180000|2022-05-18 11:09:40|2207.61|2207.61|2207.42|2207.42|2207.73|2207.73|2207.42|2207.42|0
1652872190000|2022-05-18 11:09:50|2207.58|2207.58|2207.58|2207.58|2207.58|2207.58|2207.58|2207.58|0
1652872200000|2022-05-18 11:10:00|2207.42|2207.42|2206.84|2206.84|2207.42|2207.42|2206.84|2206.84|0
1652872210000|2022-05-18 11:10:10|2206.89|2206.89|2206.89|2206.89|2206.89|2206.89|2206.89|2206.89|0
1652872220000|2022-05-18 11:10:20|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|0
1652872230000|2022-05-18 11:10:30|2206.43|2206.43|2206.55|2206.55|2206.55|2206.55|2206.43|2206.43|0
1652872240000|2022-05-18 11:10:40|2206.67|2206.67|2206.67|2206.67|2206.67|2206.67|2206.67|2206.67|0
1652872250000|2022-05-18 11:10:50|2206.54|2206.54|2206.54|2206.54|2206.54|2206.54|2206.54|2206.54|0
1652872260000|2022-05-18 11:11:00|2206.69|2206.69|2206.5|2206.5|2206.83|2206.83|2206.5|2206.5|0
1652872280000|2022-05-18 11:11:20|2206.38|2206.38|2205.87|2205.87|2206.38|2206.38|2205.87|2205.87|0
1652872290000|2022-05-18 11:11:30|2205.8|2205.8|2205.73|2205.73|2205.8|2205.8|2205.73|2205.73|0
1652872300000|2022-05-18 11:11:40|2205.61|2205.61|2205.54|2205.54|2205.61|2205.61|2205.54|2205.54|0
1652872310000|2022-05-18 11:11:50|2205.28|2205.28|2204.81|2204.81|2205.41|2205.41|2204.81|2204.81|0
1652872320000|2022-05-18 11:12:00|2204.93|2204.93|2204.93|2204.93|2204.93|2204.93|2204.93|2204.93|0
1652872330000|2022-05-18 11:12:10|2204.75|2204.75|2204.75|2204.75|2204.75|2204.75|2204.75|2204.75|0
1652872340000|2022-05-18 11:12:20|2204.62|2204.62|2204.43|2204.43|2204.62|2204.62|2204.31|2204.31|0
1652872370000|2022-05-18 11:12:50|2204.39|2204.39|2204.39|2204.39|2204.39|2204.39|2204.39|2204.39|0
1652872380000|2022-05-18 11:13:00|2204.34|2204.34|2204.14|2204.14|2204.34|2204.34|2204.14|2204.14|0
1652872390000|2022-05-18 11:13:10|2204.29|2204.29|2204.29|2204.29|2204.29|2204.29|2204.29|2204.29|0
1652872410000|2022-05-18 11:13:30|2204.35|2204.35|2204.35|2204.35|2204.35|2204.35|2204.35|2204.35|0
1652872420000|2022-05-18 11:13:40|2204.41|2204.41|2204.16|2204.16|2204.41|2204.41|2204.16|2204.16|0
1652872440000|2022-05-18 11:14:00|2204.1|2204.1|2204.1|2204.1|2204.1|2204.1|2204.1|2204.1|0
1652872450000|2022-05-18 11:14:10|2204.16|2204.16|2204.63|2204.63|2204.63|2204.63|2204.16|2204.16|0
1652872460000|2022-05-18 11:14:20|2204.88|2204.88|2205.04|2205.04|2205.04|2205.04|2204.88|2204.88|0
1652872470000|2022-05-18 11:14:30|2204.97|2204.97|2205.38|2205.38|2205.38|2205.38|2204.97|2204.97|0
1652872500000|2022-05-18 11:15:00|2205.32|2205.32|2205.26|2205.26|2205.32|2205.32|2205.26|2205.26|0
1652872510000|2022-05-18 11:15:10|2205.19|2205.19|2205.07|2205.07|2205.19|2205.19|2205.07|2205.07|0
1652872520000|2022-05-18 11:15:20|2205|2205|2205|2205|2205|2205|2205|2205|0
1652872550000|2022-05-18 11:15:50|2204.68|2204.68|2204.9|2204.9|2205.11|2205.11|2204.68|2204.68|0
1652872570000|2022-05-18 11:16:10|2204.72|2204.72|2204.53|2204.53|2204.72|2204.72|2204.53|2204.53|0
1652872590000|2022-05-18 11:16:30|2204.61|2204.61|2204.74|2204.74|2204.74|2204.74|2204.61|2204.61|0
1652872600000|2022-05-18 11:16:40|2204.8|2204.8|2204.87|2204.87|2204.87|2204.87|2204.8|2204.8|0
1652872610000|2022-05-18 11:16:50|2204.95|2204.95|2205.02|2205.02|2205.02|2205.02|2204.95|2204.95|0
1652872620000|2022-05-18 11:17:00|2204.86|2204.86|2204.86|2204.86|2204.86|2204.86|2204.86|2204.86|0
1652872630000|2022-05-18 11:17:10|2204.71|2204.71|2204.56|2204.56|2204.71|2204.71|2204.56|2204.56|0
1652872640000|2022-05-18 11:17:20|2204.37|2204.37|2204.37|2204.37|2204.37|2204.37|2204.37|2204.37|0
1652872670000|2022-05-18 11:17:50|2204.29|2204.29|2204.21|2204.21|2204.29|2204.29|2204.21|2204.21|0
1652872680000|2022-05-18 11:18:00|2204.06|2204.06|2204|2204|2204.06|2204.06|2204|2204|0
1652872690000|2022-05-18 11:18:10|2204.29|2204.29|2204.29|2204.29|2204.29|2204.29|2204.29|2204.29|0
1652872700000|2022-05-18 11:18:20|2204.23|2204.23|2204.04|2204.04|2204.23|2204.23|2204.04|2204.04|0
1652872710000|2022-05-18 11:18:30|2203.98|2203.98|2204.04|2204.04|2204.04|2204.04|2203.98|2203.98|0
1652872720000|2022-05-18 11:18:40|2204.1|2204.1|2204.1|2204.1|2204.1|2204.1|2204.1|2204.1|0
1652872740000|2022-05-18 11:19:00|2203.85|2203.85|2203.82|2203.82|2204.08|2204.08|2203.82|2203.82|0
1652872770000|2022-05-18 11:19:30|2203.98|2203.98|2203.98|2203.98|2203.98|2203.98|2203.98|2203.98|0
1652872780000|2022-05-18 11:19:40|2203.81|2203.81|2204.55|2204.55|2204.55|2204.55|2203.81|2203.81|0
1652872800000|2022-05-18 11:20:00|2204.67|2204.67|2205.2|2205.2|2205.2|2205.2|2204.67|2204.67|0
1652872820000|2022-05-18 11:20:20|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|0
1652872830000|2022-05-18 11:20:30|2204.95|2204.95|2204.83|2204.83|2204.95|2204.95|2204.83|2204.83|0
1652872840000|2022-05-18 11:20:40|2204.78|2204.78|2204.65|2204.65|2204.78|2204.78|2204.65|2204.65|0
1652872860000|2022-05-18 11:21:00|2204.7|2204.7|2204.1|2204.1|2204.7|2204.7|2203.92|2203.92|0
1652872870000|2022-05-18 11:21:10|2204.21|2204.21|2203.83|2203.83|2204.27|2204.27|2203.83|2203.83|0
1652872880000|2022-05-18 11:21:20|2203.76|2203.76|2203.32|2203.32|2203.76|2203.76|2203.32|2203.32|0
1652872890000|2022-05-18 11:21:30|2203.21|2203.21|2203.21|2203.21|2203.21|2203.21|2203.21|2203.21|0
1652872920000|2022-05-18 11:22:00|2202.54|2202.54|2202.8|2202.8|2202.8|2202.8|2202.54|2202.54|0
1652872930000|2022-05-18 11:22:10|2202.74|2202.74|2202.68|2202.68|2202.8|2202.8|2202.68|2202.68|0
1652872940000|2022-05-18 11:22:20|2202.56|2202.56|2202.74|2202.74|2202.74|2202.74|2202.56|2202.56|0
1652872960000|2022-05-18 11:22:40|2202.8|2202.8|2202.55|2202.55|2202.8|2202.8|2202.55|2202.55|0
1652872980000|2022-05-18 11:23:00|2202.47|2202.47|2202.4|2202.4|2202.47|2202.47|2202.4|2202.4|0
1652872990000|2022-05-18 11:23:10|2202.34|2202.34|2202.34|2202.34|2202.34|2202.34|2202.34|2202.34|0
1652873000000|2022-05-18 11:23:20|2202.13|2202.13|2202.05|2202.05|2202.2|2202.2|2202.05|2202.05|0
1652873010000|2022-05-18 11:23:30|2201.9|2201.9|2201.55|2201.55|2201.9|2201.9|2201.55|2201.55|0
1652873020000|2022-05-18 11:23:40|2201.29|2201.29|2201.29|2201.29|2201.35|2201.35|2201.23|2201.23|0
1652873030000|2022-05-18 11:23:50|2201.22|2201.22|2201.08|2201.08|2201.26|2201.26|2201.08|2201.08|0
1652873040000|2022-05-18 11:24:00|2200.92|2200.92|2201.08|2201.08|2201.2|2201.2|2200.92|2200.92|0
1652873070000|2022-05-18 11:24:30|2200.83|2200.83|2200.83|2200.83|2200.83|2200.83|2200.83|2200.83|0
1652873080000|2022-05-18 11:24:40|2200.78|2200.78|2200.78|2200.78|2200.78|2200.78|2200.78|2200.78|0
1652873090000|2022-05-18 11:24:50|2200.72|2200.72|2200.72|2200.72|2200.72|2200.72|2200.72|2200.72|0
1652873100000|2022-05-18 11:25:00|2200.6|2200.6|2200.25|2200.25|2200.6|2200.6|2200.25|2200.25|0
1652873120000|2022-05-18 11:25:20|2200.33|2200.33|2200.01|2200.01|2200.33|2200.33|2200.01|2200.01|0
1652873130000|2022-05-18 11:25:30|2199.89|2199.89|2199.89|2199.89|2199.89|2199.89|2199.89|2199.89|0
1652873150000|2022-05-18 11:25:50|2199.83|2199.83|2199.83|2199.83|2199.83|2199.83|2199.83|2199.83|0
1652873160000|2022-05-18 11:26:00|2199.67|2199.67|2199.61|2199.61|2199.67|2199.67|2199.61|2199.61|0
1652873210000|2022-05-18 11:26:50|2199.75|2199.75|2199.63|2199.63|2199.75|2199.75|2199.63|2199.63|0
1652873220000|2022-05-18 11:27:00|2199.81|2199.81|2200.03|2200.03|2200.03|2200.03|2199.74|2199.74|0
1652873260000|2022-05-18 11:27:40|2200.19|2200.19|2200.22|2200.22|2200.25|2200.25|2200.19|2200.19|0
1652873280000|2022-05-18 11:28:00|2200.09|2200.09|2200.06|2200.06|2200.09|2200.09|2200.06|2200.06|0
1652873290000|2022-05-18 11:28:10|2199.9|2199.9|2199.9|2199.9|2199.9|2199.9|2199.9|2199.9|0
1652873300000|2022-05-18 11:28:20|2199.77|2199.77|2199.55|2199.55|2199.77|2199.77|2199.55|2199.55|0
1652873330000|2022-05-18 11:28:50|2199.63|2199.63|2199.5|2199.5|2199.63|2199.63|2199.5|2199.5|0
1652873340000|2022-05-18 11:29:00|2199.27|2199.27|2199.01|2199.01|2199.27|2199.27|2198.85|2198.85|0
1652873350000|2022-05-18 11:29:10|2198.7|2198.7|2198.7|2198.7|2198.7|2198.7|2198.58|2198.58|0
1652873360000|2022-05-18 11:29:20|2198.82|2198.82|2198.82|2198.82|2198.82|2198.82|2198.82|2198.82|0
1652873370000|2022-05-18 11:29:30|2198.98|2198.98|2199|2199|2199.14|2199.14|2198.98|2198.98|0
1652873380000|2022-05-18 11:29:40|2198.89|2198.89|2199.05|2199.05|2199.05|2199.05|2198.89|2198.89|0
1652873390000|2022-05-18 11:29:50|2198.88|2198.88|2198.88|2198.88|2198.88|2198.88|2198.88|2198.88|0
1652873400000|2022-05-18 11:30:00|2198.94|2198.94|2198.94|2198.94|2198.94|2198.94|2198.94|2198.94|0
1652873410000|2022-05-18 11:30:10|2199.09|2199.09|2199.09|2199.09|2199.09|2199.09|2199.09|2199.09|0
1652873420000|2022-05-18 11:30:20|2199.03|2199.03|2199.35|2199.35|2199.51|2199.51|2199.03|2199.03|0
1652873430000|2022-05-18 11:30:30|2199.53|2199.53|2199.53|2199.53|2199.53|2199.53|2199.47|2199.47|0
1652873440000|2022-05-18 11:30:40|2199.58|2199.58|2199.74|2199.74|2199.74|2199.74|2199.58|2199.58|0
1652873460000|2022-05-18 11:31:00|2199.68|2199.68|2199.38|2199.38|2199.68|2199.68|2199.38|2199.38|0
1652873470000|2022-05-18 11:31:10|2199.46|2199.46|2199.54|2199.54|2199.72|2199.72|2199.4|2199.4|0
1652873480000|2022-05-18 11:31:20|2199.51|2199.51|2199.24|2199.24|2199.51|2199.51|2199.24|2199.24|0
1652873490000|2022-05-18 11:31:30|2199.15|2199.15|2198.7|2198.7|2199.15|2199.15|2198.7|2198.7|0
1652873500000|2022-05-18 11:31:40|2198.64|2198.64|2198.93|2198.93|2198.93|2198.93|2198.64|2198.64|0
1652873520000|2022-05-18 11:32:00|2198.99|2198.99|2198.99|2198.99|2198.99|2198.99|2198.99|2198.99|0
1652873540000|2022-05-18 11:32:20|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|0
1652873550000|2022-05-18 11:32:30|2199.07|2199.07|2198.75|2198.75|2199.07|2199.07|2198.75|2198.75|0
1652873560000|2022-05-18 11:32:40|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|0
1652873610000|2022-05-18 11:33:30|2198.34|2198.34|2197.84|2197.84|2198.4|2198.4|2197.71|2197.71|0
1652873620000|2022-05-18 11:33:40|2197.55|2197.55|2197.49|2197.49|2197.55|2197.55|2197.49|2197.49|0
1652873640000|2022-05-18 11:34:00|2197.31|2197.31|2197.2|2197.2|2197.31|2197.31|2197.09|2197.09|0
1652873650000|2022-05-18 11:34:10|2197.32|2197.32|2197.71|2197.71|2197.71|2197.71|2197.32|2197.32|0
1652873660000|2022-05-18 11:34:20|2197.86|2197.86|2197.57|2197.57|2197.86|2197.86|2197.55|2197.55|0
1652873670000|2022-05-18 11:34:30|2197.5|2197.5|2197.82|2197.82|2197.82|2197.82|2197.5|2197.5|0
1652873680000|2022-05-18 11:34:40|2197.76|2197.76|2197.8|2197.8|2197.92|2197.92|2197.76|2197.76|0
1652873690000|2022-05-18 11:34:50|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|0
1652873710000|2022-05-18 11:35:10|2197.66|2197.66|2197|2197|2197.66|2197.66|2197|2197|0
1652873720000|2022-05-18 11:35:20|2196.87|2196.87|2197|2197|2197.06|2197.06|2196.87|2196.87|0
1652873740000|2022-05-18 11:35:40|2197.11|2197.11|2197.24|2197.24|2197.24|2197.24|2197.11|2197.11|0
1652873750000|2022-05-18 11:35:50|2197.09|2197.09|2197.02|2197.02|2197.09|2197.09|2197.02|2197.02|0
1652873760000|2022-05-18 11:36:00|2197.18|2197.18|2197.18|2197.18|2197.3|2197.3|2197.18|2197.18|0
1652873770000|2022-05-18 11:36:10|2197.25|2197.25|2197.25|2197.25|2197.25|2197.25|2197.25|2197.25|0
1652873780000|2022-05-18 11:36:20|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|0
1652873800000|2022-05-18 11:36:40|2197.32|2197.32|2197|2197|2197.32|2197.32|2196.94|2196.94|0
1652873820000|2022-05-18 11:37:00|2196.94|2196.94|2196.94|2196.94|2196.94|2196.94|2196.94|2196.94|0
1652873840000|2022-05-18 11:37:20|2197|2197|2197|2197|2197|2197|2197|2197|0
1652873870000|2022-05-18 11:37:50|2196.85|2196.85|2196.85|2196.85|2196.85|2196.85|2196.85|2196.85|0
1652873880000|2022-05-18 11:38:00|2196.78|2196.78|2196.57|2196.57|2196.78|2196.78|2196.45|2196.45|0
1652873890000|2022-05-18 11:38:10|2196.63|2196.63|2196.57|2196.57|2196.63|2196.63|2196.57|2196.57|0
1652873900000|2022-05-18 11:38:20|2196.18|2196.18|2196.01|2196.01|2196.18|2196.18|2196.01|2196.01|0
1652873910000|2022-05-18 11:38:30|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|0
1652873930000|2022-05-18 11:38:50|2195.77|2195.77|2195.9|2195.9|2195.9|2195.9|2195.77|2195.77|0
1652873940000|2022-05-18 11:39:00|2196.02|2196.02|2195.8|2195.8|2196.09|2196.09|2195.8|2195.8|0
1652873950000|2022-05-18 11:39:10|2195.73|2195.73|2195.67|2195.67|2195.73|2195.73|2195.67|2195.67|0
1652873960000|2022-05-18 11:39:20|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|0
1652873970000|2022-05-18 11:39:30|2195.52|2195.52|2195.33|2195.33|2195.52|2195.52|2195.33|2195.33|0
1652873980000|2022-05-18 11:39:40|2195.26|2195.26|2195.26|2195.26|2195.26|2195.26|2195.26|2195.26|0
1652873990000|2022-05-18 11:39:50|2195.07|2195.07|2195.17|2195.17|2195.17|2195.17|2195.07|2195.07|0
1652874000000|2022-05-18 11:40:00|2195.05|2195.05|2194.98|2194.98|2195.05|2195.05|2194.98|2194.98|0
1652874010000|2022-05-18 11:40:10|2195.01|2195.01|2194.56|2194.56|2195.01|2195.01|2194.53|2194.53|0
1652874020000|2022-05-18 11:40:20|2194.62|2194.62|2194.29|2194.29|2194.62|2194.62|2194.29|2194.29|0
1652874030000|2022-05-18 11:40:30|2194.21|2194.21|2194.21|2194.21|2194.21|2194.21|2194.21|2194.21|0
1652874040000|2022-05-18 11:40:40|2194.08|2194.08|2194.08|2194.08|2194.08|2194.08|2194.08|2194.08|0
1652874050000|2022-05-18 11:40:50|2194.02|2194.02|2193.94|2193.94|2194.02|2194.02|2193.94|2193.94|0
1652874060000|2022-05-18 11:41:00|2194|2194|2194.19|2194.19|2194.19|2194.19|2194|2194|0
1652874110000|2022-05-18 11:41:50|2194.4|2194.4|2194.53|2194.53|2194.53|2194.53|2194.23|2194.23|0
1652874120000|2022-05-18 11:42:00|2194.45|2194.45|2194.57|2194.57|2194.57|2194.57|2194.45|2194.45|0
1652874130000|2022-05-18 11:42:10|2194.51|2194.51|2194.51|2194.51|2194.51|2194.51|2194.51|2194.51|0
1652874150000|2022-05-18 11:42:30|2194.25|2194.25|2194.25|2194.25|2194.25|2194.25|2194.25|2194.25|0
1652874160000|2022-05-18 11:42:40|2194.19|2194.19|2194.19|2194.19|2194.33|2194.33|2194.19|2194.19|0
1652874170000|2022-05-18 11:42:50|2194.13|2194.13|2194.19|2194.19|2194.19|2194.19|2194.13|2194.13|0
1652874180000|2022-05-18 11:43:00|2194.45|2194.45|2194.5|2194.5|2194.5|2194.5|2194.45|2194.45|0
1652874200000|2022-05-18 11:43:20|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|0
1652874210000|2022-05-18 11:43:30|2194.57|2194.57|2194.78|2194.78|2194.78|2194.78|2194.57|2194.57|0
1652874230000|2022-05-18 11:43:50|2194.72|2194.72|2194.65|2194.65|2194.72|2194.72|2194.65|2194.65|0
1652874240000|2022-05-18 11:44:00|2194.79|2194.79|2194.88|2194.88|2194.95|2194.95|2194.79|2194.79|0
1652874270000|2022-05-18 11:44:30|2194.76|2194.76|2194.76|2194.76|2194.76|2194.76|2194.76|2194.76|0
1652874280000|2022-05-18 11:44:40|2194.67|2194.67|2195.21|2195.21|2195.21|2195.21|2194.54|2194.54|0
1652874290000|2022-05-18 11:44:50|2195.34|2195.34|2195.75|2195.75|2195.75|2195.75|2195.28|2195.28|0
1652874300000|2022-05-18 11:45:00|2195.83|2195.83|2195.91|2195.91|2195.91|2195.91|2195.83|2195.83|0
1652874310000|2022-05-18 11:45:10|2196.03|2196.03|2195.8|2195.8|2196.09|2196.09|2195.8|2195.8|0
1652874320000|2022-05-18 11:45:20|2195.68|2195.68|2195.59|2195.59|2195.68|2195.68|2195.53|2195.53|0
1652874330000|2022-05-18 11:45:30|2195.72|2195.72|2195.72|2195.72|2195.72|2195.72|2195.72|2195.72|0
1652874340000|2022-05-18 11:45:40|2195.56|2195.56|2195.56|2195.56|2195.56|2195.56|2195.56|2195.56|0
1652874350000|2022-05-18 11:45:50|2195.42|2195.42|2195.42|2195.42|2195.42|2195.42|2195.42|2195.42|0
1652874360000|2022-05-18 11:46:00|2195.25|2195.25|2195.09|2195.09|2195.25|2195.25|2195.09|2195.09|0
1652874370000|2022-05-18 11:46:10|2195.03|2195.03|2194.97|2194.97|2195.03|2195.03|2194.97|2194.97|0
1652874380000|2022-05-18 11:46:20|2194.74|2194.74|2194.85|2194.85|2194.85|2194.85|2194.74|2194.74|0
1652874400000|2022-05-18 11:46:40|2194.7|2194.7|2194.55|2194.55|2194.7|2194.7|2194.55|2194.55|0
1652874410000|2022-05-18 11:46:50|2194.39|2194.39|2194.41|2194.41|2194.41|2194.41|2194.33|2194.33|0
1652874420000|2022-05-18 11:47:00|2194.48|2194.48|2194.4|2194.4|2194.52|2194.52|2194.4|2194.4|0
1652874430000|2022-05-18 11:47:10|2194.37|2194.37|2193.87|2193.87|2194.37|2194.37|2193.87|2193.87|0
1652874440000|2022-05-18 11:47:20|2193.99|2193.99|2193.78|2193.78|2193.99|2193.99|2193.78|2193.78|0
1652874450000|2022-05-18 11:47:30|2193.94|2193.94|2194.06|2194.06|2194.06|2194.06|2193.94|2193.94|0
1652874480000|2022-05-18 11:48:00|2194.19|2194.19|2194.19|2194.19|2194.19|2194.19|2194.19|2194.19|0
1652874490000|2022-05-18 11:48:10|2194.03|2194.03|2194.03|2194.03|2194.03|2194.03|2194.03|2194.03|0
1652874500000|2022-05-18 11:48:20|2194.06|2194.06|2194.06|2194.06|2194.06|2194.06|2194.06|2194.06|0
1652874510000|2022-05-18 11:48:30|2193.97|2193.97|2193.97|2193.97|2193.97|2193.97|2193.97|2193.97|0
1652874520000|2022-05-18 11:48:40|2194.09|2194.09|2194.09|2194.09|2194.09|2194.09|2194.09|2194.09|0
1652874530000|2022-05-18 11:48:50|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|0
1652874550000|2022-05-18 11:49:10|2193.94|2193.94|2193.94|2193.94|2193.94|2193.94|2193.94|2193.94|0
1652874560000|2022-05-18 11:49:20|2193.88|2193.88|2193.67|2193.67|2193.88|2193.88|2193.67|2193.67|0
1652874570000|2022-05-18 11:49:30|2193.8|2193.8|2193.8|2193.8|2193.8|2193.8|2193.8|2193.8|0
1652874580000|2022-05-18 11:49:40|2193.84|2193.84|2193.84|2193.84|2193.84|2193.84|2193.84|2193.84|0
1652874600000|2022-05-18 11:50:00|2193.89|2193.89|2193.95|2193.95|2193.95|2193.95|2193.89|2193.89|0
1652874610000|2022-05-18 11:50:10|2193.88|2193.88|2193.88|2193.88|2193.88|2193.88|2193.88|2193.88|0
1652874620000|2022-05-18 11:50:20|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|0
1652874640000|2022-05-18 11:50:40|2193.63|2193.63|2193.63|2193.63|2193.63|2193.63|2193.63|2193.63|0
1652874660000|2022-05-18 11:51:00|2193.71|2193.71|2193.71|2193.71|2193.71|2193.71|2193.71|2193.71|0
1652874670000|2022-05-18 11:51:10|2194.24|2194.24|2194.24|2194.24|2194.24|2194.24|2194.24|2194.24|0
1652874700000|2022-05-18 11:51:40|2194.29|2194.29|2194.53|2194.53|2194.53|2194.53|2194.29|2194.29|0
1652874710000|2022-05-18 11:51:50|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|2194.62|0
1652874720000|2022-05-18 11:52:00|2194.7|2194.7|2194.7|2194.7|2194.7|2194.7|2194.7|2194.7|0
1652874740000|2022-05-18 11:52:20|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|2194.64|0
1652874760000|2022-05-18 11:52:40|2194.96|2194.96|2195.54|2195.54|2195.67|2195.67|2194.92|2194.92|0
1652874770000|2022-05-18 11:52:50|2195.67|2195.67|2195.74|2195.74|2195.74|2195.74|2195.67|2195.67|0
1652874780000|2022-05-18 11:53:00|2195.82|2195.82|2195.86|2195.86|2195.86|2195.86|2195.82|2195.82|0
1652874790000|2022-05-18 11:53:10|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|0
1652874800000|2022-05-18 11:53:20|2195.89|2195.89|2195.83|2195.83|2195.89|2195.89|2195.83|2195.83|0
1652874820000|2022-05-18 11:53:40|2195.7|2195.7|2195.83|2195.83|2195.83|2195.83|2195.7|2195.7|0
1652874840000|2022-05-18 11:54:00|2195.76|2195.76|2195.64|2195.64|2195.76|2195.76|2195.64|2195.64|0
1652874850000|2022-05-18 11:54:10|2195.51|2195.51|2195.51|2195.51|2195.51|2195.51|2195.51|2195.51|0
1652874870000|2022-05-18 11:54:30|2195.39|2195.39|2195.39|2195.39|2195.39|2195.39|2195.39|2195.39|0
1652874880000|2022-05-18 11:54:40|2195.5|2195.5|2195.5|2195.5|2195.5|2195.5|2195.5|2195.5|0
1652874900000|2022-05-18 11:55:00|2195.62|2195.62|2195.62|2195.62|2195.62|2195.62|2195.62|2195.62|0
1652874920000|2022-05-18 11:55:20|2195.49|2195.49|2195.49|2195.49|2195.49|2195.49|2195.49|2195.49|0
1652874930000|2022-05-18 11:55:30|2195.56|2195.56|2195.56|2195.56|2195.56|2195.56|2195.56|2195.56|0
1652874940000|2022-05-18 11:55:40|2195.45|2195.45|2195.45|2195.45|2195.45|2195.45|2195.45|2195.45|0
1652874950000|2022-05-18 11:55:50|2195.51|2195.51|2195.45|2195.45|2195.51|2195.51|2195.45|2195.45|0
1652874960000|2022-05-18 11:56:00|2195.51|2195.51|2195.49|2195.49|2195.51|2195.51|2195.44|2195.44|0
1652874980000|2022-05-18 11:56:20|2195.18|2195.18|2195.18|2195.18|2195.18|2195.18|2195.18|2195.18|0
1652874990000|2022-05-18 11:56:30|2195.24|2195.24|2195.48|2195.48|2195.48|2195.48|2195.24|2195.24|0
1652875000000|2022-05-18 11:56:40|2195.64|2195.64|2195.64|2195.64|2195.64|2195.64|2195.64|2195.64|0
1652875010000|2022-05-18 11:56:50|2195.57|2195.57|2195.57|2195.57|2195.57|2195.57|2195.57|2195.57|0
1652875020000|2022-05-18 11:57:00|2195.33|2195.33|2195.17|2195.17|2195.33|2195.33|2195.17|2195.17|0
1652875040000|2022-05-18 11:57:20|2194.78|2194.78|2195.02|2195.02|2195.02|2195.02|2194.78|2194.78|0
1652875050000|2022-05-18 11:57:30|2194.85|2194.85|2194.81|2194.81|2194.85|2194.85|2194.81|2194.81|0
1652875060000|2022-05-18 11:57:40|2194.65|2194.65|2194.65|2194.65|2194.65|2194.65|2194.65|2194.65|0
1652875070000|2022-05-18 11:57:50|2194.54|2194.54|2194.54|2194.54|2194.54|2194.54|2194.54|2194.54|0
1652875080000|2022-05-18 11:58:00|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|2194.48|0
1652875090000|2022-05-18 11:58:10|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|2194.44|0
1652875100000|2022-05-18 11:58:20|2194.36|2194.36|2194.45|2194.45|2194.48|2194.48|2194.36|2194.36|0
1652875110000|2022-05-18 11:58:30|2194.37|2194.37|2194.55|2194.55|2194.55|2194.55|2194.37|2194.37|0
1652875130000|2022-05-18 11:58:50|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|0
1652875140000|2022-05-18 11:59:00|2194.5|2194.5|2194.26|2194.26|2194.57|2194.57|2194.19|2194.19|0
1652875160000|2022-05-18 11:59:20|2194.21|2194.21|2193.48|2193.48|2194.21|2194.21|2193.48|2193.48|0
1652875170000|2022-05-18 11:59:30|2193.36|2193.36|2193.23|2193.23|2193.36|2193.36|2193.23|2193.23|0
1652875180000|2022-05-18 11:59:40|2193.17|2193.17|2193.11|2193.11|2193.17|2193.17|2193.11|2193.11|0
1652875190000|2022-05-18 11:59:50|2193.04|2193.04|2192.63|2192.63|2193.11|2193.11|2192.63|2192.63|0
1652875200000|2022-05-18 12:00:00|2192.89|2192.89|2192.83|2192.83|2192.89|2192.89|2192.83|2192.83|0
1652875210000|2022-05-18 12:00:10|2192.95|2192.95|2192.91|2192.91|2193|2193|2192.91|2192.91|0
1652875260000|2022-05-18 12:01:00|2192.79|2192.79|2192.83|2192.83|2192.83|2192.83|2192.79|2192.79|0
1652875270000|2022-05-18 12:01:10|2192.57|2192.57|2192.57|2192.57|2192.57|2192.57|2192.57|2192.57|0
1652875300000|2022-05-18 12:01:40|2192.64|2192.64|2192.81|2192.81|2192.81|2192.81|2192.64|2192.64|0
1652875310000|2022-05-18 12:01:50|2192.89|2192.89|2192.89|2192.89|2192.89|2192.89|2192.89|2192.89|0
1652875320000|2022-05-18 12:02:00|2192.96|2192.96|2192.96|2192.96|2192.96|2192.96|2192.96|2192.96|0
1652875330000|2022-05-18 12:02:10|2192.88|2192.88|2192.88|2192.88|2192.88|2192.88|2192.88|2192.88|0
1652875340000|2022-05-18 12:02:20|2192.81|2192.81|2192.93|2192.93|2192.93|2192.93|2192.81|2192.81|0
1652875350000|2022-05-18 12:02:30|2192.85|2192.85|2192.85|2192.85|2192.85|2192.85|2192.85|2192.85|0
1652875360000|2022-05-18 12:02:40|2193.2|2193.2|2193.39|2193.39|2193.39|2193.39|2193.13|2193.13|0
1652875420000|2022-05-18 12:03:40|2193.35|2193.35|2193.31|2193.31|2193.35|2193.35|2193.31|2193.31|0
1652875430000|2022-05-18 12:03:50|2193.41|2193.41|2193.34|2193.34|2193.41|2193.41|2193.34|2193.34|0
1652875440000|2022-05-18 12:04:00|2193.47|2193.47|2194.07|2194.07|2194.07|2194.07|2193.47|2193.47|0
1652875450000|2022-05-18 12:04:10|2194.86|2194.86|2194.86|2194.86|2194.86|2194.86|2194.86|2194.86|0
1652875460000|2022-05-18 12:04:20|2195.05|2195.05|2195.8|2195.8|2195.8|2195.8|2195.05|2195.05|0
1652875470000|2022-05-18 12:04:30|2195.92|2195.92|2195.83|2195.83|2195.92|2195.92|2195.83|2195.83|0
1652875480000|2022-05-18 12:04:40|2195.94|2195.94|2195.94|2195.94|2195.94|2195.94|2195.94|2195.94|0
1652875490000|2022-05-18 12:04:50|2196.02|2196.02|2195.94|2195.94|2196.02|2196.02|2195.94|2195.94|0
1652875500000|2022-05-18 12:05:00|2196.02|2196.02|2196.07|2196.07|2196.33|2196.33|2196.02|2196.02|0
1652875540000|2022-05-18 12:05:40|2196.26|2196.26|2196.61|2196.61|2196.61|2196.61|2196.26|2196.26|0
1652875550000|2022-05-18 12:05:50|2196.74|2196.74|2196.46|2196.46|2196.78|2196.78|2196.46|2196.46|0
1652875590000|2022-05-18 12:06:30|2196.77|2196.77|2196.83|2196.83|2196.89|2196.89|2196.77|2196.77|0
1652875600000|2022-05-18 12:06:40|2196.65|2196.65|2196.69|2196.69|2196.77|2196.77|2196.65|2196.65|0
1652875620000|2022-05-18 12:07:00|2196.77|2196.77|2196.77|2196.77|2196.77|2196.77|2196.77|2196.77|0
1652875630000|2022-05-18 12:07:10|2196.8|2196.8|2196.88|2196.88|2196.88|2196.88|2196.8|2196.8|0
1652875640000|2022-05-18 12:07:20|2197.01|2197.01|2197.01|2197.01|2197.01|2197.01|2197.01|2197.01|0
1652875650000|2022-05-18 12:07:30|2196.88|2196.88|2197.01|2197.01|2197.01|2197.01|2196.88|2196.88|0
1652875660000|2022-05-18 12:07:40|2197.65|2197.65|2197.54|2197.54|2197.65|2197.65|2197.54|2197.54|0
1652875670000|2022-05-18 12:07:50|2197.61|2197.61|2197.55|2197.55|2197.61|2197.61|2197.43|2197.43|0
1652875680000|2022-05-18 12:08:00|2197.39|2197.39|2197.39|2197.39|2197.39|2197.39|2197.39|2197.39|0
1652875710000|2022-05-18 12:08:30|2197.27|2197.27|2197.27|2197.27|2197.27|2197.27|2197.27|2197.27|0
1652875720000|2022-05-18 12:08:40|2197.2|2197.2|2197.2|2197.2|2197.2|2197.2|2197.2|2197.2|0
1652875730000|2022-05-18 12:08:50|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|0
1652875740000|2022-05-18 12:09:00|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|0
1652875780000|2022-05-18 12:09:40|2196.86|2196.86|2196.79|2196.79|2196.86|2196.86|2196.79|2196.79|0
1652875790000|2022-05-18 12:09:50|2196.56|2196.56|2196.56|2196.56|2196.56|2196.56|2196.56|2196.56|0
1652875800000|2022-05-18 12:10:00|2196.46|2196.46|2196.53|2196.53|2196.53|2196.53|2196.46|2196.46|0
1652875810000|2022-05-18 12:10:10|2196.42|2196.42|2196.38|2196.38|2196.42|2196.42|2196.38|2196.38|0
1652875840000|2022-05-18 12:10:40|2196.65|2196.65|2196.65|2196.65|2196.65|2196.65|2196.65|2196.65|0
1652875850000|2022-05-18 12:10:50|2196.72|2196.72|2196.72|2196.72|2196.72|2196.72|2196.72|2196.72|0
1652875870000|2022-05-18 12:11:10|2196.66|2196.66|2196.66|2196.66|2196.66|2196.66|2196.66|2196.66|0
1652875880000|2022-05-18 12:11:20|2196.92|2196.92|2196.66|2196.66|2196.92|2196.92|2196.66|2196.66|0
1652875890000|2022-05-18 12:11:30|2196.62|2196.62|2196.53|2196.53|2196.62|2196.62|2196.53|2196.53|0
1652875900000|2022-05-18 12:11:40|2196.65|2196.65|2196.65|2196.65|2196.65|2196.65|2196.65|2196.65|0
1652875910000|2022-05-18 12:11:50|2196.36|2196.36|2196.36|2196.36|2196.36|2196.36|2196.36|2196.36|0
1652875920000|2022-05-18 12:12:00|2196.4|2196.4|2196.4|2196.4|2196.4|2196.4|2196.4|2196.4|0
1652875930000|2022-05-18 12:12:10|2196.52|2196.52|2196.52|2196.52|2196.52|2196.52|2196.52|2196.52|0
1652875940000|2022-05-18 12:12:20|2196.4|2196.4|2196.4|2196.4|2196.4|2196.4|2196.4|2196.4|0
1652875980000|2022-05-18 12:13:00|2196.58|2196.58|2196.64|2196.64|2196.64|2196.64|2196.58|2196.58|0
1652875990000|2022-05-18 12:13:10|2196.7|2196.7|2196.7|2196.7|2196.7|2196.7|2196.7|2196.7|0
1652876010000|2022-05-18 12:13:30|2196.96|2196.96|2197.24|2197.24|2197.24|2197.24|2196.96|2196.96|0
1652876020000|2022-05-18 12:13:40|2197.31|2197.31|2197.31|2197.31|2197.31|2197.31|2197.31|2197.31|0
1652876030000|2022-05-18 12:13:50|2197.43|2197.43|2197.43|2197.43|2197.43|2197.43|2197.43|2197.43|0
1652876040000|2022-05-18 12:14:00|2197.05|2197.05|2197.11|2197.11|2197.11|2197.11|2197.05|2197.05|0
1652876060000|2022-05-18 12:14:20|2197.28|2197.28|2197.28|2197.28|2197.28|2197.28|2197.28|2197.28|0
1652876090000|2022-05-18 12:14:50|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|0
1652876120000|2022-05-18 12:15:20|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|0
1652876150000|2022-05-18 12:15:50|2197.68|2197.68|2197.68|2197.68|2197.68|2197.68|2197.68|2197.68|0
1652876160000|2022-05-18 12:16:00|2197.52|2197.52|2197.44|2197.44|2197.52|2197.52|2197.44|2197.44|0
1652876200000|2022-05-18 12:16:40|2197.39|2197.39|2197.55|2197.55|2197.55|2197.55|2197.31|2197.31|0
1652876240000|2022-05-18 12:17:20|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|2197.62|0
1652876250000|2022-05-18 12:17:30|2197.69|2197.69|2198.3|2198.3|2198.3|2198.3|2197.69|2197.69|0
1652876260000|2022-05-18 12:17:40|2198.4|2198.4|2198.71|2198.71|2198.71|2198.71|2198.4|2198.4|0
1652876270000|2022-05-18 12:17:50|2198.75|2198.75|2198.75|2198.75|2198.75|2198.75|2198.75|2198.75|0
1652876290000|2022-05-18 12:18:10|2198.83|2198.83|2198.83|2198.83|2198.83|2198.83|2198.83|2198.83|0
1652876320000|2022-05-18 12:18:40|2198.68|2198.68|2198.62|2198.62|2198.68|2198.68|2198.62|2198.62|0
1652876340000|2022-05-18 12:19:00|2198.66|2198.66|2198.17|2198.17|2198.66|2198.66|2198.17|2198.17|0
1652876350000|2022-05-18 12:19:10|2198.23|2198.23|2198.23|2198.23|2198.23|2198.23|2198.23|2198.23|0
1652876360000|2022-05-18 12:19:20|2198.18|2198.18|2198.03|2198.03|2198.18|2198.18|2198.03|2198.03|0
1652876380000|2022-05-18 12:19:40|2198.1|2198.1|2198.1|2198.1|2198.1|2198.1|2198.1|2198.1|0
1652876450000|2022-05-18 12:20:50|2198.16|2198.16|2198.16|2198.16|2198.16|2198.16|2198.16|2198.16|0
1652876460000|2022-05-18 12:21:00|2198.05|2198.05|2198.05|2198.05|2198.05|2198.05|2198.05|2198.05|0
1652876470000|2022-05-18 12:21:10|2197.93|2197.93|2197.62|2197.62|2197.93|2197.93|2197.62|2197.62|0
1652876480000|2022-05-18 12:21:20|2197.81|2197.81|2197.75|2197.75|2197.81|2197.81|2197.75|2197.75|0
1652876490000|2022-05-18 12:21:30|2197.87|2197.87|2197.72|2197.72|2197.87|2197.87|2197.72|2197.72|0
1652876520000|2022-05-18 12:22:00|2197.76|2197.76|2197.93|2197.93|2197.93|2197.93|2197.76|2197.76|0
1652876530000|2022-05-18 12:22:10|2197.99|2197.99|2197.76|2197.76|2197.99|2197.99|2197.76|2197.76|0
1652876540000|2022-05-18 12:22:20|2197.55|2197.55|2197.16|2197.16|2197.55|2197.55|2197.16|2197.16|0
1652876550000|2022-05-18 12:22:30|2197.09|2197.09|2197|2197|2197.09|2197.09|2196.93|2196.93|0
1652876560000|2022-05-18 12:22:40|2196.95|2196.95|2196.95|2196.95|2196.95|2196.95|2196.95|2196.95|0
1652876580000|2022-05-18 12:23:00|2196.91|2196.91|2196.84|2196.84|2196.91|2196.91|2196.84|2196.84|0
1652876590000|2022-05-18 12:23:10|2196.91|2196.91|2196.76|2196.76|2196.91|2196.91|2196.76|2196.76|0
1652876600000|2022-05-18 12:23:20|2196.6|2196.6|2196.6|2196.6|2196.6|2196.6|2196.6|2196.6|0
1652876610000|2022-05-18 12:23:30|2196.2|2196.2|2196.2|2196.2|2196.2|2196.2|2196.2|2196.2|0
1652876640000|2022-05-18 12:24:00|2196.14|2196.14|2196.13|2196.13|2196.14|2196.14|2196.01|2196.01|0
1652876680000|2022-05-18 12:24:40|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|0
1652876700000|2022-05-18 12:25:00|2196.18|2196.18|2196.05|2196.05|2196.18|2196.18|2196.05|2196.05|0
1652876730000|2022-05-18 12:25:30|2195.98|2195.98|2196.05|2196.05|2196.05|2196.05|2195.92|2195.92|0
1652876740000|2022-05-18 12:25:40|2196.13|2196.13|2196.17|2196.17|2196.17|2196.17|2196.13|2196.13|0
1652876750000|2022-05-18 12:25:50|2196.11|2196.11|2196.11|2196.11|2196.11|2196.11|2196.11|2196.11|0
1652876760000|2022-05-18 12:26:00|2196.17|2196.17|2196.05|2196.05|2196.17|2196.17|2196.05|2196.05|0
1652876770000|2022-05-18 12:26:10|2196.21|2196.21|2196.21|2196.21|2196.21|2196.21|2196.21|2196.21|0
1652876780000|2022-05-18 12:26:20|2196.14|2196.14|2196.14|2196.14|2196.14|2196.14|2196.14|2196.14|0
1652876790000|2022-05-18 12:26:30|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|0
1652876810000|2022-05-18 12:26:50|2196.13|2196.13|2196.01|2196.01|2196.26|2196.26|2196.01|2196.01|0
1652876840000|2022-05-18 12:27:20|2196.07|2196.07|2196.19|2196.19|2196.19|2196.19|2196.07|2196.07|0
1652876870000|2022-05-18 12:27:50|2196.13|2196.13|2196.13|2196.13|2196.13|2196.13|2196.13|2196.13|0
1652876890000|2022-05-18 12:28:10|2196.05|2196.05|2195.98|2195.98|2196.05|2196.05|2195.98|2195.98|0
1652876910000|2022-05-18 12:28:30|2195.9|2195.9|2195.82|2195.82|2195.9|2195.9|2195.67|2195.67|0
1652876930000|2022-05-18 12:28:50|2195.66|2195.66|2195.82|2195.82|2195.82|2195.82|2195.66|2195.66|0
1652876940000|2022-05-18 12:29:00|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|2195.98|0
1652876950000|2022-05-18 12:29:10|2195.9|2195.9|2195.95|2195.95|2195.95|2195.95|2195.67|2195.67|0
1652876970000|2022-05-18 12:29:30|2195.89|2195.89|2195.89|2195.89|2195.89|2195.89|2195.89|2195.89|0
1652876980000|2022-05-18 12:29:40|2196.01|2196.01|2196.01|2196.01|2196.01|2196.01|2196.01|2196.01|0
1652876990000|2022-05-18 12:29:50|2196.09|2196.09|2195.93|2195.93|2196.09|2196.09|2195.93|2195.93|0
1652877000000|2022-05-18 12:30:00|2195.9|2195.9|2196.08|2196.08|2196.08|2196.08|2195.9|2195.9|0
1652877010000|2022-05-18 12:30:10|2196.11|2196.11|2196.05|2196.05|2196.11|2196.11|2196.05|2196.05|0
1652877030000|2022-05-18 12:30:30|2195.74|2195.74|2195.81|2195.81|2195.81|2195.81|2195.74|2195.74|0
1652877040000|2022-05-18 12:30:40|2195.93|2195.93|2195.93|2195.93|2195.93|2195.93|2195.93|2195.93|0
1652877060000|2022-05-18 12:31:00|2196.05|2196.05|2196.05|2196.05|2196.05|2196.05|2196.05|2196.05|0
1652877070000|2022-05-18 12:31:10|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|2196.02|0
1652877080000|2022-05-18 12:31:20|2195.96|2195.96|2195.96|2195.96|2195.96|2195.96|2195.96|2195.96|0
1652877110000|2022-05-18 12:31:50|2195.88|2195.88|2195.88|2195.88|2195.88|2195.88|2195.88|2195.88|0
1652877120000|2022-05-18 12:32:00|2195.82|2195.82|2195.69|2195.69|2195.82|2195.82|2195.69|2195.69|0
1652877130000|2022-05-18 12:32:10|2195.4|2195.4|2195.23|2195.23|2195.4|2195.4|2195.05|2195.05|0
1652877140000|2022-05-18 12:32:20|2195.11|2195.11|2195.11|2195.11|2195.11|2195.11|2195.11|2195.11|0
1652877170000|2022-05-18 12:32:50|2195.05|2195.05|2194.99|2194.99|2195.05|2195.05|2194.99|2194.99|0
1652877180000|2022-05-18 12:33:00|2194.81|2194.81|2193.21|2193.21|2194.81|2194.81|2193.21|2193.21|0
1652877190000|2022-05-18 12:33:10|2193.17|2193.17|2193.41|2193.41|2193.41|2193.41|2193.1|2193.1|0
1652877200000|2022-05-18 12:33:20|2193.33|2193.33|2193.27|2193.27|2193.33|2193.33|2193.27|2193.27|0
1652877220000|2022-05-18 12:33:40|2193.33|2193.33|2193.33|2193.33|2193.33|2193.33|2193.33|2193.33|0
1652877230000|2022-05-18 12:33:50|2192.85|2192.85|2193.01|2193.01|2193.01|2193.01|2192.85|2192.85|0
1652877240000|2022-05-18 12:34:00|2192.77|2192.77|2193.04|2193.04|2193.15|2193.15|2192.77|2192.77|0
1652877250000|2022-05-18 12:34:10|2192.98|2192.98|2192.91|2192.91|2192.98|2192.98|2192.91|2192.91|0
1652877260000|2022-05-18 12:34:20|2193.03|2193.03|2192.91|2192.91|2193.03|2193.03|2192.91|2192.91|0
1652877270000|2022-05-18 12:34:30|2192.97|2192.97|2193.2|2193.2|2193.2|2193.2|2192.97|2192.97|0
1652877300000|2022-05-18 12:35:00|2193.52|2193.52|2193.36|2193.36|2193.52|2193.52|2193.36|2193.36|0
1652877340000|2022-05-18 12:35:40|2193.2|2193.2|2193.2|2193.2|2193.2|2193.2|2193.2|2193.2|0
1652877350000|2022-05-18 12:35:50|2193.27|2193.27|2192.93|2192.93|2193.27|2193.27|2192.93|2192.93|0
1652877360000|2022-05-18 12:36:00|2192.86|2192.86|2192.67|2192.67|2192.86|2192.86|2192.67|2192.67|0
1652877370000|2022-05-18 12:36:10|2192.59|2192.59|2192.59|2192.59|2192.66|2192.66|2192.59|2192.59|0
1652877380000|2022-05-18 12:36:20|2192.52|2192.52|2192.24|2192.24|2192.52|2192.52|2192.24|2192.24|0
1652877390000|2022-05-18 12:36:30|2192.09|2192.09|2192.09|2192.09|2192.09|2192.09|2192.09|2192.09|0
1652877420000|2022-05-18 12:37:00|2191.97|2191.97|2191.97|2191.97|2191.97|2191.97|2191.97|2191.97|0
1652877450000|2022-05-18 12:37:30|2191.9|2191.9|2192.14|2192.14|2192.14|2192.14|2191.9|2191.9|0
1652877460000|2022-05-18 12:37:40|2192.07|2192.07|2191.94|2191.94|2192.07|2192.07|2191.81|2191.81|0
1652877470000|2022-05-18 12:37:50|2192.12|2192.12|2192.12|2192.12|2192.12|2192.12|2192.12|2192.12|0
1652877490000|2022-05-18 12:38:10|2191.94|2191.94|2191.55|2191.55|2191.94|2191.94|2191.55|2191.55|0
1652877500000|2022-05-18 12:38:20|2191.49|2191.49|2191.43|2191.43|2191.49|2191.49|2190.94|2190.94|0
1652877510000|2022-05-18 12:38:30|2191.59|2191.59|2191.59|2191.59|2191.59|2191.59|2191.59|2191.59|0
1652877520000|2022-05-18 12:38:40|2191.75|2191.75|2191.75|2191.75|2191.75|2191.75|2191.75|2191.75|0
1652877530000|2022-05-18 12:38:50|2191.93|2191.93|2191.93|2191.93|2191.93|2191.93|2191.93|2191.93|0
1652877540000|2022-05-18 12:39:00|2192.09|2192.09|2191.98|2191.98|2192.09|2192.09|2191.98|2191.98|0
1652877590000|2022-05-18 12:39:50|2192.1|2192.1|2192.1|2192.1|2192.1|2192.1|2192.1|2192.1|0
1652877600000|2022-05-18 12:40:00|2192.14|2192.14|2192.14|2192.14|2192.14|2192.14|2192.14|2192.14|0
1652877610000|2022-05-18 12:40:10|2192.08|2192.08|2192.16|2192.16|2192.16|2192.16|2192.08|2192.08|0
1652877620000|2022-05-18 12:40:20|2192.23|2192.23|2192.31|2192.31|2192.31|2192.31|2192.23|2192.23|0
1652877630000|2022-05-18 12:40:30|2192.42|2192.42|2192.29|2192.29|2192.42|2192.42|2192.29|2192.29|0
1652877640000|2022-05-18 12:40:40|2192.22|2192.22|2192.15|2192.15|2192.22|2192.22|2192.15|2192.15|0
1652877660000|2022-05-18 12:41:00|2192.26|2192.26|2191.63|2191.63|2192.26|2192.26|2191.63|2191.63|0
1652877670000|2022-05-18 12:41:10|2191.45|2191.45|2191.17|2191.17|2191.45|2191.45|2191.17|2191.17|0
1652877680000|2022-05-18 12:41:20|2191.1|2191.1|2191.03|2191.03|2191.1|2191.1|2191.03|2191.03|0
1652877690000|2022-05-18 12:41:30|2190.87|2190.87|2190.49|2190.49|2190.87|2190.87|2190.36|2190.36|0
1652877700000|2022-05-18 12:41:40|2190.23|2190.23|2190.28|2190.28|2190.49|2190.49|2190.15|2190.15|0
1652877710000|2022-05-18 12:41:50|2190.05|2190.05|2190.3|2190.3|2190.43|2190.43|2190.05|2190.05|0
1652877720000|2022-05-18 12:42:00|2190.19|2190.19|2190.53|2190.53|2190.53|2190.53|2190.19|2190.19|0
1652877730000|2022-05-18 12:42:10|2190.61|2190.61|2190.68|2190.68|2190.68|2190.68|2190.61|2190.61|0
1652877740000|2022-05-18 12:42:20|2190.55|2190.55|2190.55|2190.55|2190.55|2190.55|2190.55|2190.55|0
1652877750000|2022-05-18 12:42:30|2190.48|2190.48|2190.48|2190.48|2190.48|2190.48|2190.48|2190.48|0
1652877760000|2022-05-18 12:42:40|2190.4|2190.4|2190.28|2190.28|2190.4|2190.4|2190.28|2190.28|0
1652877780000|2022-05-18 12:43:00|2190.16|2190.16|2190.16|2190.16|2190.16|2190.16|2190.16|2190.16|0
1652877790000|2022-05-18 12:43:10|2190.19|2190.19|2190.26|2190.26|2190.26|2190.26|2190.19|2190.19|0
1652877800000|2022-05-18 12:43:20|2190.13|2190.13|2190.38|2190.38|2190.38|2190.38|2190.13|2190.13|0
1652877840000|2022-05-18 12:44:00|2190.23|2190.23|2190.31|2190.31|2190.31|2190.31|2190.23|2190.23|0
1652877850000|2022-05-18 12:44:10|2190.23|2190.23|2190.28|2190.28|2190.28|2190.28|2190.15|2190.15|0
1652877880000|2022-05-18 12:44:40|2190.15|2190.15|2190.25|2190.25|2190.25|2190.25|2190.15|2190.15|0
1652877890000|2022-05-18 12:44:50|2190.18|2190.18|2190.18|2190.18|2190.18|2190.18|2190.18|2190.18|0
1652877900000|2022-05-18 12:45:00|2190.12|2190.12|2190.12|2190.12|2190.12|2190.12|2190.12|2190.12|0
1652877910000|2022-05-18 12:45:10|2189.94|2189.94|2189.78|2189.78|2189.94|2189.94|2189.78|2189.78|0
1652877920000|2022-05-18 12:45:20|2189.7|2189.7|2189.24|2189.24|2189.7|2189.7|2189.24|2189.24|0
1652877930000|2022-05-18 12:45:30|2189.18|2189.18|2189|2189|2189.24|2189.24|2188.89|2188.89|0
1652877940000|2022-05-18 12:45:40|2189.06|2189.06|2189.06|2189.06|2189.06|2189.06|2189.06|2189.06|0
1652877950000|2022-05-18 12:45:50|2188.93|2188.93|2189.06|2189.06|2189.06|2189.06|2188.93|2188.93|0
1652877960000|2022-05-18 12:46:00|2188.9|2188.9|2189.14|2189.14|2189.14|2189.14|2188.9|2188.9|0
1652877970000|2022-05-18 12:46:10|2189.2|2189.2|2189.2|2189.2|2189.2|2189.2|2189.2|2189.2|0
1652877980000|2022-05-18 12:46:20|2189.35|2189.35|2189.35|2189.35|2189.35|2189.35|2189.35|2189.35|0
1652878010000|2022-05-18 12:46:50|2189.23|2189.23|2189.23|2189.23|2189.23|2189.23|2189.23|2189.23|0
1652878040000|2022-05-18 12:47:20|2189.62|2189.62|2189.54|2189.54|2189.7|2189.7|2189.54|2189.54|0
1652878050000|2022-05-18 12:47:30|2189.4|2189.4|2189.6|2189.6|2189.6|2189.6|2189.4|2189.4|0
1652878070000|2022-05-18 12:47:50|2189.48|2189.48|2189.35|2189.35|2189.48|2189.48|2189.35|2189.35|0
1652878080000|2022-05-18 12:48:00|2189.06|2189.06|2189.06|2189.06|2189.2|2189.2|2189.06|2189.06|0
1652878100000|2022-05-18 12:48:20|2188.9|2188.9|2188.9|2188.9|2189.06|2189.06|2188.9|2188.9|0
1652878110000|2022-05-18 12:48:30|2188.84|2188.84|2188.51|2188.51|2188.84|2188.84|2188.51|2188.51|0
1652878120000|2022-05-18 12:48:40|2188.46|2188.46|2188.38|2188.38|2188.46|2188.46|2188.38|2188.38|0
1652878130000|2022-05-18 12:48:50|2188.03|2188.03|2188.03|2188.03|2188.03|2188.03|2188.03|2188.03|0
1652878140000|2022-05-18 12:49:00|2187.98|2187.98|2187.52|2187.52|2188.03|2188.03|2187.52|2187.52|0
1652878150000|2022-05-18 12:49:10|2187.46|2187.46|2187.46|2187.46|2187.46|2187.46|2187.46|2187.46|0
1652878180000|2022-05-18 12:49:40|2187.4|2187.4|2187.26|2187.26|2187.4|2187.4|2187.26|2187.26|0
1652878190000|2022-05-18 12:49:50|2187.18|2187.18|2187.28|2187.28|2187.28|2187.28|2187.1|2187.1|0
1652878200000|2022-05-18 12:50:00|2187.16|2187.16|2187.08|2187.08|2187.16|2187.16|2187.08|2187.08|0
1652878210000|2022-05-18 12:50:10|2187.02|2187.02|2187.02|2187.02|2187.02|2187.02|2187.02|2187.02|0
1652878220000|2022-05-18 12:50:20|2186.9|2186.9|2186.7|2186.7|2186.9|2186.9|2186.7|2186.7|0
1652878230000|2022-05-18 12:50:30|2186.84|2186.84|2186.52|2186.52|2186.84|2186.84|2186.52|2186.52|0
1652878240000|2022-05-18 12:50:40|2186.48|2186.48|2186.42|2186.42|2186.48|2186.48|2186.42|2186.42|0
1652878250000|2022-05-18 12:50:50|2186.49|2186.49|2186.49|2186.49|2186.49|2186.49|2186.49|2186.49|0
1652878260000|2022-05-18 12:51:00|2186.44|2186.44|2186.44|2186.44|2186.44|2186.44|2186.44|2186.44|0
1652878280000|2022-05-18 12:51:20|2186.2|2186.2|2186.2|2186.2|2186.2|2186.2|2186.2|2186.2|0
1652878290000|2022-05-18 12:51:30|2186.28|2186.28|2186.39|2186.39|2186.39|2186.39|2186.28|2186.28|0
1652878300000|2022-05-18 12:51:40|2186.51|2186.51|2186.87|2186.87|2186.88|2186.88|2186.51|2186.51|0
1652878310000|2022-05-18 12:51:50|2186.51|2186.51|2186.51|2186.51|2186.67|2186.67|2186.45|2186.45|0
1652878320000|2022-05-18 12:52:00|2186.59|2186.59|2186.59|2186.59|2186.59|2186.59|2186.59|2186.59|0
1652878340000|2022-05-18 12:52:20|2186.51|2186.51|2186.39|2186.39|2186.51|2186.51|2186.39|2186.39|0
1652878350000|2022-05-18 12:52:30|2186.32|2186.32|2186.32|2186.32|2186.32|2186.32|2186.32|2186.32|0
1652878360000|2022-05-18 12:52:40|2186.06|2186.06|2186.29|2186.29|2186.36|2186.36|2186.06|2186.06|0
1652878370000|2022-05-18 12:52:50|2186.17|2186.17|2186.11|2186.11|2186.17|2186.17|2186.11|2186.11|0
1652878390000|2022-05-18 12:53:10|2185.99|2185.99|2185.93|2185.93|2185.99|2185.99|2185.93|2185.93|0
1652878400000|2022-05-18 12:53:20|2185.86|2185.86|2185.53|2185.53|2185.86|2185.86|2185.53|2185.53|0
1652878410000|2022-05-18 12:53:30|2185.46|2185.46|2183.74|2183.74|2185.46|2185.46|2183.74|2183.74|0
1652878420000|2022-05-18 12:53:40|2183.66|2183.66|2183.55|2183.55|2183.66|2183.66|2183.55|2183.55|0
1652878440000|2022-05-18 12:54:00|2183.26|2183.26|2183.42|2183.42|2183.42|2183.42|2183.26|2183.26|0
1652878450000|2022-05-18 12:54:10|2183.49|2183.49|2183.49|2183.49|2183.49|2183.49|2183.49|2183.49|0
1652878460000|2022-05-18 12:54:20|2183.43|2183.43|2183.29|2183.29|2183.49|2183.49|2183.29|2183.29|0
1652878470000|2022-05-18 12:54:30|2183.23|2183.23|2183.17|2183.17|2183.23|2183.23|2183.17|2183.17|0
1652878480000|2022-05-18 12:54:40|2183.09|2183.09|2183.09|2183.09|2183.09|2183.09|2183.09|2183.09|0
1652878490000|2022-05-18 12:54:50|2183.13|2183.13|2183.2|2183.2|2183.2|2183.2|2183.13|2183.13|0
1652878510000|2022-05-18 12:55:10|2183.14|2183.14|2183|2183|2183.14|2183.14|2183|2183|0
1652878520000|2022-05-18 12:55:20|2183.17|2183.17|2183.17|2183.17|2183.17|2183.17|2183.17|2183.17|0
1652878540000|2022-05-18 12:55:40|2183.23|2183.23|2182.76|2182.76|2183.23|2183.23|2182.76|2182.76|0
1652878560000|2022-05-18 12:56:00|2182.69|2182.69|2182.3|2182.3|2182.69|2182.69|2182.3|2182.3|0
1652878570000|2022-05-18 12:56:10|2182.14|2182.14|2182.14|2182.14|2182.14|2182.14|2182.14|2182.14|0
1652878590000|2022-05-18 12:56:30|2182.08|2182.08|2182.16|2182.16|2182.23|2182.23|2182.08|2182.08|0
1652878610000|2022-05-18 12:56:50|2182.29|2182.29|2182.29|2182.29|2182.29|2182.29|2182.29|2182.29|0
1652878640000|2022-05-18 12:57:20|2182.23|2182.23|2182.23|2182.23|2182.23|2182.23|2182.23|2182.23|0
1652878650000|2022-05-18 12:57:30|2182.16|2182.16|2182.16|2182.16|2182.16|2182.16|2182.16|2182.16|0
1652878660000|2022-05-18 12:57:40|2181.93|2181.93|2181.85|2181.85|2181.93|2181.93|2181.85|2181.85|0
1652878680000|2022-05-18 12:58:00|2181.74|2181.74|2181.68|2181.68|2181.74|2181.74|2181.68|2181.68|0
1652878690000|2022-05-18 12:58:10|2181.76|2181.76|2181.68|2181.68|2181.76|2181.76|2181.68|2181.68|0
1652878700000|2022-05-18 12:58:20|2181.62|2181.62|2181.65|2181.65|2181.69|2181.69|2181.49|2181.49|0
1652878720000|2022-05-18 12:58:40|2181.59|2181.59|2181.59|2181.59|2181.59|2181.59|2181.59|2181.59|0
1652878740000|2022-05-18 12:59:00|2181.53|2181.53|2181.39|2181.39|2181.53|2181.53|2181.39|2181.39|0
1652878750000|2022-05-18 12:59:10|2181.17|2181.17|2181.17|2181.17|2181.17|2181.17|2181.17|2181.17|0
1652878760000|2022-05-18 12:59:20|2181.25|2181.25|2181.17|2181.17|2181.25|2181.25|2181.17|2181.17|0
1652878770000|2022-05-18 12:59:30|2181.25|2181.25|2181.21|2181.21|2181.25|2181.25|2181.21|2181.21|0
1652878780000|2022-05-18 12:59:40|2181.05|2181.05|2181.05|2181.05|2181.11|2181.11|2181.05|2181.05|0
1652878790000|2022-05-18 12:59:50|2181.12|2181.12|2181.31|2181.31|2181.31|2181.31|2181.12|2181.12|0
1652878800000|2022-05-18 13:00:00|2181.23|2181.23|2181.08|2181.08|2181.23|2181.23|2181.08|2181.08|0
1652878810000|2022-05-18 13:00:10|2181.25|2181.25|2181.34|2181.34|2181.34|2181.34|2181.1|2181.1|0
1652878820000|2022-05-18 13:00:20|2181.46|2181.46|2181.19|2181.19|2181.46|2181.46|2181.19|2181.19|0
1652878830000|2022-05-18 13:00:30|2181.03|2181.03|2181.73|2181.73|2181.73|2181.73|2180.85|2180.85|0
1652878840000|2022-05-18 13:00:40|2181.67|2181.67|2181.67|2181.67|2181.67|2181.67|2181.67|2181.67|0
1652878850000|2022-05-18 13:00:50|2181.52|2181.52|2181.64|2181.64|2181.64|2181.64|2181.52|2181.52|0
1652878860000|2022-05-18 13:01:00|2181.43|2181.43|2180.95|2180.95|2181.43|2181.43|2180.95|2180.95|0
1652878870000|2022-05-18 13:01:10|2180.82|2180.82|2180.95|2180.95|2180.95|2180.95|2180.82|2180.82|0
1652878880000|2022-05-18 13:01:20|2180.82|2180.82|2180.82|2180.82|2180.82|2180.82|2180.82|2180.82|0
1652878890000|2022-05-18 13:01:30|2180.95|2180.95|2180.81|2180.81|2180.95|2180.95|2180.81|2180.81|0
1652878900000|2022-05-18 13:01:40|2180.67|2180.67|2180.59|2180.59|2180.67|2180.67|2180.59|2180.59|0
1652878910000|2022-05-18 13:01:50|2180.52|2180.52|2180.52|2180.52|2180.52|2180.52|2180.52|2180.52|0
1652878930000|2022-05-18 13:02:10|2180.69|2180.69|2180.52|2180.52|2180.69|2180.69|2180.52|2180.52|0
1652878940000|2022-05-18 13:02:20|2180.46|2180.46|2180.24|2180.24|2180.46|2180.46|2180.24|2180.24|0
1652878950000|2022-05-18 13:02:30|2180.21|2180.21|2180.14|2180.14|2180.21|2180.21|2180.14|2180.14|0
1652878960000|2022-05-18 13:02:40|2180.11|2180.11|2179.98|2179.98|2180.11|2180.11|2179.98|2179.98|0
1652878970000|2022-05-18 13:02:50|2179.86|2179.86|2179.72|2179.72|2179.86|2179.86|2179.72|2179.72|0
1652878990000|2022-05-18 13:03:10|2179.84|2179.84|2179.5|2179.5|2179.84|2179.84|2179.5|2179.5|0
1652879020000|2022-05-18 13:03:40|2179.68|2179.68|2179.73|2179.73|2179.73|2179.73|2179.62|2179.62|0
1652879030000|2022-05-18 13:03:50|2179.43|2179.43|2179.1|2179.1|2179.43|2179.43|2179.04|2179.04|0
1652879040000|2022-05-18 13:04:00|2179.18|2179.18|2179.13|2179.13|2179.18|2179.18|2178.98|2178.98|0
1652879050000|2022-05-18 13:04:10|2179.21|2179.21|2179.13|2179.13|2179.21|2179.21|2179.13|2179.13|0
1652879060000|2022-05-18 13:04:20|2179.07|2179.07|2179.1|2179.1|2179.22|2179.22|2179.04|2179.04|0
1652879080000|2022-05-18 13:04:40|2179.26|2179.26|2180.05|2180.05|2180.05|2180.05|2179.26|2179.26|0
1652879090000|2022-05-18 13:04:50|2179.98|2179.98|2179.98|2179.98|2179.98|2179.98|2179.98|2179.98|0
1652879110000|2022-05-18 13:05:10|2180.13|2180.13|2180.13|2180.13|2180.13|2180.13|2180.13|2180.13|0
1652879120000|2022-05-18 13:05:20|2180.02|2180.02|2180.01|2180.01|2180.13|2180.13|2180.01|2180.01|0
1652879140000|2022-05-18 13:05:40|2180.14|2180.14|2179.97|2179.97|2180.14|2180.14|2179.97|2179.97|0
1652879150000|2022-05-18 13:05:50|2179.88|2179.88|2179.72|2179.72|2179.88|2179.88|2179.72|2179.72|0
1652879160000|2022-05-18 13:06:00|2179.77|2179.77|2180.05|2180.05|2180.05|2180.05|2179.77|2179.77|0
1652879170000|2022-05-18 13:06:10|2179.93|2179.93|2179.74|2179.74|2179.99|2179.99|2179.74|2179.74|0
1652879180000|2022-05-18 13:06:20|2179.66|2179.66|2179.66|2179.66|2179.66|2179.66|2179.66|2179.66|0
1652879190000|2022-05-18 13:06:30|2179.6|2179.6|2178.89|2178.89|2179.6|2179.6|2178.89|2178.89|0
1652879200000|2022-05-18 13:06:40|2179.12|2179.12|2178.91|2178.91|2179.12|2179.12|2178.91|2178.91|0
1652879210000|2022-05-18 13:06:50|2178.43|2178.43|2177.43|2177.43|2178.43|2178.43|2177.43|2177.43|0
1652879230000|2022-05-18 13:07:10|2177.36|2177.36|2177.48|2177.48|2177.55|2177.55|2177.36|2177.36|0
1652879240000|2022-05-18 13:07:20|2177.36|2177.36|2177.43|2177.43|2177.43|2177.43|2177.36|2177.36|0
1652879250000|2022-05-18 13:07:30|2177.59|2177.59|2177.51|2177.51|2177.66|2177.66|2177.43|2177.43|0
1652879260000|2022-05-18 13:07:40|2177.47|2177.47|2177.4|2177.4|2177.47|2177.47|2177.4|2177.4|0
1652879340000|2022-05-18 13:09:00|2177.46|2177.46|2177.4|2177.4|2177.46|2177.46|2177.4|2177.4|0
1652879350000|2022-05-18 13:09:10|2177.46|2177.46|2177.43|2177.43|2177.57|2177.57|2177.37|2177.37|0
1652879360000|2022-05-18 13:09:20|2177.4|2177.4|2177.2|2177.2|2177.4|2177.4|2177.2|2177.2|0
1652879380000|2022-05-18 13:09:40|2177.08|2177.08|2176.68|2176.68|2177.08|2177.08|2176.56|2176.56|0
1652879390000|2022-05-18 13:09:50|2176.42|2176.42|2176.38|2176.38|2176.42|2176.42|2176.31|2176.31|0
1652879400000|2022-05-18 13:10:00|2176.13|2176.13|2176.07|2176.07|2176.19|2176.19|2176.07|2176.07|0
1652879410000|2022-05-18 13:10:10|2176.01|2176.01|2175.93|2175.93|2176.01|2176.01|2175.83|2175.83|0
1652879430000|2022-05-18 13:10:30|2175.67|2175.67|2175.67|2175.67|2175.67|2175.67|2175.67|2175.67|0
1652879440000|2022-05-18 13:10:40|2175.83|2175.83|2175.93|2175.93|2175.97|2175.97|2175.83|2175.83|0
1652879450000|2022-05-18 13:10:50|2175.86|2175.86|2175.77|2175.77|2175.87|2175.87|2175.77|2175.77|0
1652879460000|2022-05-18 13:11:00|2175.34|2175.34|2175.11|2175.11|2175.42|2175.42|2175.11|2175.11|0
1652879470000|2022-05-18 13:11:10|2174.99|2174.99|2174.91|2174.91|2174.99|2174.99|2174.85|2174.85|0
1652879480000|2022-05-18 13:11:20|2174.65|2174.65|2174.6|2174.6|2174.65|2174.65|2174.6|2174.6|0
1652879490000|2022-05-18 13:11:30|2174.48|2174.48|2174.03|2174.03|2174.48|2174.48|2174.03|2174.03|0
1652879500000|2022-05-18 13:11:40|2173.87|2173.87|2173.75|2173.75|2173.87|2173.87|2173.75|2173.75|0
1652879510000|2022-05-18 13:11:50|2173.7|2173.7|2173.64|2173.64|2173.7|2173.7|2173.64|2173.64|0
1652879540000|2022-05-18 13:12:20|2174.15|2174.15|2175.03|2175.03|2175.03|2175.03|2174.15|2174.15|0
1652879550000|2022-05-18 13:12:30|2175.11|2175.11|2175.17|2175.17|2175.17|2175.17|2175.11|2175.11|0
1652879570000|2022-05-18 13:12:50|2175.43|2175.43|2175.37|2175.37|2175.43|2175.43|2175.37|2175.37|0
1652879580000|2022-05-18 13:13:00|2175.33|2175.33|2175.32|2175.32|2175.33|2175.33|2175.19|2175.19|0
1652879590000|2022-05-18 13:13:10|2175.16|2175.16|2175.04|2175.04|2175.16|2175.16|2175.04|2175.04|0
1652879600000|2022-05-18 13:13:20|2175.17|2175.17|2175.17|2175.17|2175.17|2175.17|2175.17|2175.17|0
1652879610000|2022-05-18 13:13:30|2175.1|2175.1|2174.7|2174.7|2175.1|2175.1|2174.7|2174.7|0
1652879620000|2022-05-18 13:13:40|2174.54|2174.54|2174.54|2174.54|2174.54|2174.54|2174.54|2174.54|0
1652879630000|2022-05-18 13:13:50|2174.46|2174.46|2174.27|2174.27|2174.46|2174.46|2174.27|2174.27|0
1652879640000|2022-05-18 13:14:00|2174.4|2174.4|2174.53|2174.53|2174.53|2174.53|2174.4|2174.4|0
1652879650000|2022-05-18 13:14:10|2174.66|2174.66|2174.66|2174.66|2174.73|2174.73|2174.66|2174.66|0
1652879660000|2022-05-18 13:14:20|2174.74|2174.74|2174.86|2174.86|2174.86|2174.86|2174.74|2174.74|0
1652879670000|2022-05-18 13:14:30|2174.9|2174.9|2174.75|2174.75|2174.9|2174.9|2174.69|2174.69|0
1652879680000|2022-05-18 13:14:40|2174.9|2174.9|2174.9|2174.9|2174.9|2174.9|2174.9|2174.9|0
1652879690000|2022-05-18 13:14:50|2175.06|2175.06|2175.03|2175.03|2175.06|2175.06|2174.9|2174.9|0
1652879700000|2022-05-18 13:15:00|2175.15|2175.15|2175.15|2175.15|2175.15|2175.15|2175.02|2175.02|0
1652879710000|2022-05-18 13:15:10|2175.28|2175.28|2175.28|2175.28|2175.28|2175.28|2175.28|2175.28|0
1652879720000|2022-05-18 13:15:20|2175.41|2175.41|2175.25|2175.25|2175.41|2175.41|2175.25|2175.25|0
1652879730000|2022-05-18 13:15:30|2175.37|2175.37|2175.66|2175.66|2175.66|2175.66|2175.37|2175.37|0
1652879740000|2022-05-18 13:15:40|2175.71|2175.71|2175.71|2175.71|2175.71|2175.71|2175.71|2175.71|0
1652879750000|2022-05-18 13:15:50|2175.55|2175.55|2175.55|2175.55|2175.55|2175.55|2175.55|2175.55|0
1652879760000|2022-05-18 13:16:00|2175.68|2175.68|2174.78|2174.78|2175.68|2175.68|2174.78|2174.78|0
1652879770000|2022-05-18 13:16:10|2174.7|2174.7|2174.6|2174.6|2174.7|2174.7|2174.31|2174.31|0
1652879780000|2022-05-18 13:16:20|2174.47|2174.47|2175.1|2175.1|2175.1|2175.1|2174.47|2174.47|0
1652879790000|2022-05-18 13:16:30|2175.03|2175.03|2175.53|2175.53|2175.79|2175.79|2175.03|2175.03|0
1652879800000|2022-05-18 13:16:40|2175.67|2175.67|2175.72|2175.72|2175.8|2175.8|2175.67|2175.67|0
1652879820000|2022-05-18 13:17:00|2175.47|2175.47|2175.29|2175.29|2175.47|2175.47|2175.22|2175.22|0
1652879830000|2022-05-18 13:17:10|2175.36|2175.36|2175.41|2175.41|2175.41|2175.41|2175.36|2175.36|0
1652879850000|2022-05-18 13:17:30|2175.47|2175.47|2175.35|2175.35|2175.47|2175.47|2175.35|2175.35|0
1652879890000|2022-05-18 13:18:10|2175.1|2175.1|2174.96|2174.96|2175.22|2175.22|2174.96|2174.96|0
1652879900000|2022-05-18 13:18:20|2174.84|2174.84|2174.71|2174.71|2174.84|2174.84|2174.71|2174.71|0
1652879910000|2022-05-18 13:18:30|2174.63|2174.63|2174.55|2174.55|2174.63|2174.63|2174.55|2174.55|0
1652879920000|2022-05-18 13:18:40|2174.49|2174.49|2174.04|2174.04|2174.49|2174.49|2174.04|2174.04|0
1652879930000|2022-05-18 13:18:50|2173.44|2173.44|2173.22|2173.22|2173.44|2173.44|2173.22|2173.22|0
1652879940000|2022-05-18 13:19:00|2173.17|2173.17|2172.67|2172.67|2173.23|2173.23|2172.49|2172.49|0
1652879950000|2022-05-18 13:19:10|2172.55|2172.55|2172.33|2172.33|2172.55|2172.55|2172.33|2172.33|0
1652879960000|2022-05-18 13:19:20|2172.27|2172.27|2172.07|2172.07|2172.27|2172.27|2172.07|2172.07|0
1652879980000|2022-05-18 13:19:40|2171.93|2171.93|2171.78|2171.78|2171.93|2171.93|2171.77|2171.77|0
1652879990000|2022-05-18 13:19:50|2171.62|2171.62|2171.41|2171.41|2171.62|2171.62|2171.41|2171.41|0
1652880000000|2022-05-18 13:20:00|2171.35|2171.35|2171.63|2171.63|2171.79|2171.79|2171.23|2171.23|0
1652880010000|2022-05-18 13:20:10|2171.66|2171.66|2171.66|2171.66|2171.66|2171.66|2171.66|2171.66|0
1652880020000|2022-05-18 13:20:20|2171.74|2171.74|2171.52|2171.52|2171.86|2171.86|2171.52|2171.52|0
1652880030000|2022-05-18 13:20:30|2171.41|2171.41|2171.2|2171.2|2171.41|2171.41|2171.12|2171.12|0
1652880040000|2022-05-18 13:20:40|2171.12|2171.12|2171.16|2171.16|2171.16|2171.16|2170.96|2170.96|0
1652880050000|2022-05-18 13:20:50|2171.08|2171.08|2171.08|2171.08|2171.16|2171.16|2171.08|2171.08|0
1652880060000|2022-05-18 13:21:00|2171.21|2171.21|2170.87|2170.87|2171.31|2171.31|2170.87|2170.87|0
1652880070000|2022-05-18 13:21:10|2170.91|2170.91|2170.89|2170.89|2170.95|2170.95|2170.89|2170.89|0
1652880080000|2022-05-18 13:21:20|2171.02|2171.02|2171.84|2171.84|2171.84|2171.84|2171.02|2171.02|0
1652880090000|2022-05-18 13:21:30|2171.97|2171.97|2171.97|2171.97|2171.97|2171.97|2171.81|2171.81|0
1652880100000|2022-05-18 13:21:40|2171.7|2171.7|2171.02|2171.02|2171.7|2171.7|2171.02|2171.02|0
1652880110000|2022-05-18 13:21:50|2171.15|2171.15|2171.15|2171.15|2171.15|2171.15|2171.15|2171.15|0
1652880120000|2022-05-18 13:22:00|2171.09|2171.09|2171.13|2171.13|2171.13|2171.13|2170.72|2170.72|0
1652880130000|2022-05-18 13:22:10|2170.98|2170.98|2170.79|2170.79|2170.98|2170.98|2170.79|2170.79|0
1652880140000|2022-05-18 13:22:20|2170.92|2170.92|2171.05|2171.05|2171.05|2171.05|2170.92|2170.92|0
1652880150000|2022-05-18 13:22:30|2171.12|2171.12|2170.54|2170.54|2171.12|2171.12|2170.51|2170.51|0
1652880160000|2022-05-18 13:22:40|2170.28|2170.28|2170.15|2170.15|2170.28|2170.28|2170.15|2170.15|0
1652880170000|2022-05-18 13:22:50|2170.41|2170.41|2170.49|2170.49|2170.5|2170.5|2170.41|2170.41|0
1652880180000|2022-05-18 13:23:00|2170.18|2170.18|2169.35|2169.35|2170.18|2170.18|2169.11|2169.11|0
1652880190000|2022-05-18 13:23:10|2169.48|2169.48|2169.35|2169.35|2169.48|2169.48|2169.35|2169.35|0
1652880200000|2022-05-18 13:23:20|2169.48|2169.48|2169.61|2169.61|2169.61|2169.61|2169.48|2169.48|0
1652880210000|2022-05-18 13:23:30|2169.74|2169.74|2169.69|2169.69|2169.95|2169.95|2169.69|2169.69|0
1652880220000|2022-05-18 13:23:40|2170.27|2170.27|2170.31|2170.31|2170.31|2170.31|2170|2170|0
1652880230000|2022-05-18 13:23:50|2170.15|2170.15|2170.15|2170.15|2170.15|2170.15|2170.15|2170.15|0
1652880240000|2022-05-18 13:24:00|2170.21|2170.21|2170.71|2170.71|2170.71|2170.71|2170.21|2170.21|0
1652880250000|2022-05-18 13:24:10|2170.97|2170.97|2170.97|2170.97|2170.97|2170.97|2170.97|2170.97|0
1652880260000|2022-05-18 13:24:20|2170.84|2170.84|2170.84|2170.84|2170.84|2170.84|2170.84|2170.84|0
1652880270000|2022-05-18 13:24:30|2170.91|2170.91|2171.02|2171.02|2171.08|2171.08|2170.91|2170.91|0
1652880280000|2022-05-18 13:24:40|2170.76|2170.76|2170.93|2170.93|2171.02|2171.02|2170.76|2170.76|0
1652880290000|2022-05-18 13:24:50|2170.67|2170.67|2170.17|2170.17|2170.67|2170.67|2170.17|2170.17|0
1652880300000|2022-05-18 13:25:00|2170.33|2170.33|2171.13|2171.13|2171.13|2171.13|2170.33|2170.33|0
1652880310000|2022-05-18 13:25:10|2171.26|2171.26|2171.76|2171.76|2171.76|2171.76|2171.26|2171.26|0
1652880320000|2022-05-18 13:25:20|2171.88|2171.88|2171.78|2171.78|2171.88|2171.88|2171.65|2171.65|0
1652880330000|2022-05-18 13:25:30|2171.66|2171.66|2171.6|2171.6|2172.05|2172.05|2171.6|2171.6|0
1652880340000|2022-05-18 13:25:40|2171.66|2171.66|2171.58|2171.58|2171.66|2171.66|2171.58|2171.58|0
1652880350000|2022-05-18 13:25:50|2171.71|2171.71|2171.84|2171.84|2171.84|2171.84|2171.71|2171.71|0
1652880360000|2022-05-18 13:26:00|2171.72|2171.72|2171.38|2171.38|2171.72|2171.72|2171.33|2171.33|0
1652880370000|2022-05-18 13:26:10|2171.25|2171.25|2171.38|2171.38|2171.51|2171.51|2171.25|2171.25|0
1652880380000|2022-05-18 13:26:20|2171.25|2171.25|2170.85|2170.85|2171.25|2171.25|2170.75|2170.75|0
1652880390000|2022-05-18 13:26:30|2170.91|2170.91|2170.91|2170.91|2170.91|2170.91|2170.91|2170.91|0
1652880400000|2022-05-18 13:26:40|2170.75|2170.75|2170.56|2170.56|2170.75|2170.75|2170.56|2170.56|0
1652880420000|2022-05-18 13:27:00|2170.53|2170.53|2170.53|2170.53|2170.53|2170.53|2170.53|2170.53|0
1652880430000|2022-05-18 13:27:10|2170.4|2170.4|2170.78|2170.78|2170.94|2170.94|2170.4|2170.4|0
1652880440000|2022-05-18 13:27:20|2170.86|2170.86|2171.51|2171.51|2171.63|2171.63|2170.86|2170.86|0
1652880450000|2022-05-18 13:27:30|2171.56|2171.56|2171.75|2171.75|2171.75|2171.75|2171.56|2171.56|0
1652880460000|2022-05-18 13:27:40|2171.79|2171.79|2171.79|2171.79|2171.79|2171.79|2171.79|2171.79|0
1652880470000|2022-05-18 13:27:50|2171.83|2171.83|2171.76|2171.76|2172|2172|2171.76|2171.76|0
1652880480000|2022-05-18 13:28:00|2171.81|2171.81|2171.35|2171.35|2171.81|2171.81|2171.35|2171.35|0
1652880500000|2022-05-18 13:28:20|2171.48|2171.48|2171.74|2171.74|2171.74|2171.74|2171.48|2171.48|0
1652880510000|2022-05-18 13:28:30|2171.81|2171.81|2172|2172|2172|2172|2171.81|2171.81|0
1652880520000|2022-05-18 13:28:40|2172.08|2172.08|2172.33|2172.33|2172.33|2172.33|2172.02|2172.02|0
1652880530000|2022-05-18 13:28:50|2172.65|2172.65|2172.78|2172.78|2172.78|2172.78|2172.65|2172.65|0
1652880540000|2022-05-18 13:29:00|2172.9|2172.9|2172.9|2172.9|2172.9|2172.9|2172.9|2172.9|0
1652880560000|2022-05-18 13:29:20|2172.74|2172.74|2172.74|2172.74|2172.74|2172.74|2172.74|2172.74|0
1652880570000|2022-05-18 13:29:30|2172.61|2172.61|2172.61|2172.61|2172.61|2172.61|2172.61|2172.61|0
1652880580000|2022-05-18 13:29:40|2172.67|2172.67|2172.51|2172.51|2172.67|2172.67|2172.51|2172.51|0
1652880590000|2022-05-18 13:29:50|2172.77|2172.77|2172.8|2172.8|2172.8|2172.8|2172.77|2172.77|0
1652880600000|2022-05-18 13:30:00|2172.93|2172.93|2173.72|2173.72|2173.98|2173.98|2172.93|2172.93|0
1652880610000|2022-05-18 13:30:10|2173.8|2173.8|2173.83|2173.83|2173.83|2173.83|2173.56|2173.56|0
1652880620000|2022-05-18 13:30:20|2174.14|2174.14|2174.06|2174.06|2174.14|2174.14|2173.48|2173.48|0
1652880630000|2022-05-18 13:30:30|2174.19|2174.19|2175.48|2175.48|2175.63|2175.63|2174.19|2174.19|0
1652880640000|2022-05-18 13:30:40|2175.56|2175.56|2175.44|2175.44|2175.56|2175.56|2175.38|2175.38|0
1652880650000|2022-05-18 13:30:50|2175.18|2175.18|2173.4|2173.4|2175.18|2175.18|2173.14|2173.14|0
1652880660000|2022-05-18 13:31:00|2173.31|2173.31|2173.96|2173.96|2174.09|2174.09|2173.31|2173.31|0
1652880670000|2022-05-18 13:31:10|2174.09|2174.09|2173.94|2173.94|2174.17|2174.17|2173.91|2173.91|0
1652880680000|2022-05-18 13:31:20|2173.78|2173.78|2173.09|2173.09|2173.78|2173.78|2173.09|2173.09|0
1652880690000|2022-05-18 13:31:30|2172.94|2172.94|2172.26|2172.26|2172.94|2172.94|2172.26|2172.26|0
1652880700000|2022-05-18 13:31:40|2172.39|2172.39|2172.52|2172.52|2172.8|2172.8|2172.39|2172.39|0
1652880720000|2022-05-18 13:32:00|2172.46|2172.46|2172.4|2172.4|2172.66|2172.66|2172.4|2172.4|0
1652880730000|2022-05-18 13:32:10|2172.35|2172.35|2172.43|2172.43|2172.43|2172.43|2172.29|2172.29|0
1652880740000|2022-05-18 13:32:20|2172.55|2172.55|2173.48|2173.48|2173.48|2173.48|2172.55|2172.55|0
1652880750000|2022-05-18 13:32:30|2173.4|2173.4|2172.29|2172.29|2173.4|2173.4|2172.29|2172.29|0
1652880760000|2022-05-18 13:32:40|2172.35|2172.35|2172.23|2172.23|2172.35|2172.35|2172.2|2172.2|0
1652880770000|2022-05-18 13:32:50|2172.36|2172.36|2172.35|2172.35|2172.51|2172.51|2172.35|2172.35|0
1652880780000|2022-05-18 13:33:00|2171.97|2171.97|2170.76|2170.76|2171.97|2171.97|2170.76|2170.76|0
1652880800000|2022-05-18 13:33:20|2170.63|2170.63|2171.02|2171.02|2171.02|2171.02|2170.5|2170.5|0
1652880810000|2022-05-18 13:33:30|2171.18|2171.18|2170.98|2170.98|2171.18|2171.18|2170.75|2170.75|0
1652880820000|2022-05-18 13:33:40|2170.85|2170.85|2170.87|2170.87|2170.88|2170.88|2170.72|2170.72|0
1652880830000|2022-05-18 13:33:50|2171|2171|2171.37|2171.37|2171.37|2171.37|2170.84|2170.84|0
1652880840000|2022-05-18 13:34:00|2171.11|2171.11|2170.29|2170.29|2171.11|2171.11|2170.16|2170.16|0
1652880850000|2022-05-18 13:34:10|2170.36|2170.36|2170.21|2170.21|2170.47|2170.47|2170.21|2170.21|0
1652880860000|2022-05-18 13:34:20|2170.16|2170.16|2170.21|2170.21|2170.28|2170.28|2170.04|2170.04|0
1652880870000|2022-05-18 13:34:30|2170.37|2170.37|2170.41|2170.41|2170.41|2170.41|2170.23|2170.23|0
1652880880000|2022-05-18 13:34:40|2170.16|2170.16|2170.16|2170.16|2170.16|2170.16|2170.03|2170.03|0
1652880890000|2022-05-18 13:34:50|2170.23|2170.23|2170.31|2170.31|2170.31|2170.31|2170.23|2170.23|0
1652880900000|2022-05-18 13:35:00|2170.24|2170.24|2169.67|2169.67|2170.24|2170.24|2169.67|2169.67|0
1652880910000|2022-05-18 13:35:10|2169.55|2169.55|2169.4|2169.4|2169.55|2169.55|2169.4|2169.4|0
1652880920000|2022-05-18 13:35:20|2169.08|2169.08|2168.3|2168.3|2169.08|2169.08|2168.25|2168.25|0
1652880930000|2022-05-18 13:35:30|2168.36|2168.36|2167.37|2167.37|2168.36|2168.36|2167.37|2167.37|0
1652880940000|2022-05-18 13:35:40|2166.99|2166.99|2167.75|2167.75|2167.75|2167.75|2166.99|2166.99|0
1652880950000|2022-05-18 13:35:50|2167.91|2167.91|2169.3|2169.3|2169.45|2169.45|2167.91|2167.91|0
1652880960000|2022-05-18 13:36:00|2169.36|2169.36|2170.14|2170.14|2170.29|2170.29|2169.36|2169.36|0
1652880970000|2022-05-18 13:36:10|2170.2|2170.2|2170.92|2170.92|2170.92|2170.92|2170.19|2170.19|0
1652880980000|2022-05-18 13:36:20|2171.32|2171.32|2171.25|2171.25|2171.32|2171.32|2171.25|2171.25|0
1652880990000|2022-05-18 13:36:30|2171.41|2171.41|2171.11|2171.11|2171.41|2171.41|2171.11|2171.11|0
1652881000000|2022-05-18 13:36:40|2170.72|2170.72|2170.8|2170.8|2170.8|2170.8|2170.72|2170.72|0
1652881010000|2022-05-18 13:36:50|2170.95|2170.95|2172.99|2172.99|2173.12|2173.12|2170.88|2170.88|0
1652881020000|2022-05-18 13:37:00|2172.73|2172.73|2172.79|2172.79|2172.86|2172.86|2172.73|2172.73|0
1652881030000|2022-05-18 13:37:10|2172.67|2172.67|2172.6|2172.6|2172.67|2172.67|2172.6|2172.6|0
1652881040000|2022-05-18 13:37:20|2172.47|2172.47|2172.42|2172.42|2172.61|2172.61|2172.29|2172.29|0
1652881050000|2022-05-18 13:37:30|2172.29|2172.29|2172.51|2172.51|2172.51|2172.51|2172.22|2172.22|0
1652881060000|2022-05-18 13:37:40|2172.77|2172.77|2172.11|2172.11|2172.77|2172.77|2172.11|2172.11|0
1652881070000|2022-05-18 13:37:50|2171.95|2171.95|2171.87|2171.87|2171.95|2171.95|2171.87|2171.87|0
1652881080000|2022-05-18 13:38:00|2171.82|2171.82|2172.08|2172.08|2172.08|2172.08|2171.66|2171.66|0
1652881090000|2022-05-18 13:38:10|2172.21|2172.21|2172.21|2172.21|2172.21|2172.21|2172.21|2172.21|0
1652881100000|2022-05-18 13:38:20|2172.01|2172.01|2171.95|2171.95|2172.09|2172.09|2171.95|2171.95|0
1652881110000|2022-05-18 13:38:30|2171.89|2171.89|2172.2|2172.2|2172.2|2172.2|2171.89|2171.89|0
1652881120000|2022-05-18 13:38:40|2172.72|2172.72|2172.56|2172.56|2172.72|2172.72|2172.56|2172.56|0
1652881130000|2022-05-18 13:38:50|2172.43|2172.43|2171.87|2171.87|2172.43|2172.43|2171.87|2171.87|0
1652881140000|2022-05-18 13:39:00|2171.74|2171.74|2170.67|2170.67|2171.78|2171.78|2170.67|2170.67|0
1652881150000|2022-05-18 13:39:10|2170.54|2170.54|2170.18|2170.18|2170.54|2170.54|2170.18|2170.18|0
1652881160000|2022-05-18 13:39:20|2170.13|2170.13|2169.84|2169.84|2170.24|2170.24|2169.84|2169.84|0
1652881170000|2022-05-18 13:39:30|2169.66|2169.66|2167.55|2167.55|2169.66|2169.66|2167.55|2167.55|0
1652881180000|2022-05-18 13:39:40|2166.91|2166.91|2166.87|2166.87|2166.92|2166.92|2166.62|2166.62|0
1652881190000|2022-05-18 13:39:50|2166.71|2166.71|2166.98|2166.98|2167.04|2167.04|2166.71|2166.71|0
1652881200000|2022-05-18 13:40:00|2167.11|2167.11|2167.37|2167.37|2167.37|2167.37|2166.98|2166.98|0
1652881210000|2022-05-18 13:40:10|2167.29|2167.29|2167.06|2167.06|2167.29|2167.29|2167.06|2167.06|0
1652881220000|2022-05-18 13:40:20|2166.67|2166.67|2166.74|2166.74|2166.74|2166.74|2166.67|2166.67|0
1652881230000|2022-05-18 13:40:30|2166.58|2166.58|2166.58|2166.58|2166.58|2166.58|2166.58|2166.58|0
1652881240000|2022-05-18 13:40:40|2166.84|2166.84|2166.82|2166.82|2166.9|2166.9|2166.74|2166.74|0
1652881250000|2022-05-18 13:40:50|2166.66|2166.66|2166.66|2166.66|2166.66|2166.66|2166.66|2166.66|0
1652881260000|2022-05-18 13:41:00|2166.58|2166.58|2166.08|2166.08|2166.58|2166.58|2166.08|2166.08|0
1652881270000|2022-05-18 13:41:10|2165.82|2165.82|2165.49|2165.49|2165.82|2165.82|2165.49|2165.49|0
1652881280000|2022-05-18 13:41:20|2165.87|2165.87|2165.87|2165.87|2166|2166|2165.74|2165.74|0
1652881290000|2022-05-18 13:41:30|2165.71|2165.71|2165|2165|2165.71|2165.71|2165|2165|0
1652881300000|2022-05-18 13:41:40|2165.13|2165.13|2164.97|2164.97|2165.13|2165.13|2164.97|2164.97|0
1652881310000|2022-05-18 13:41:50|2164.93|2164.93|2164.66|2164.66|2164.98|2164.98|2164.6|2164.6|0
1652881320000|2022-05-18 13:42:00|2164.6|2164.6|2163.05|2163.05|2164.6|2164.6|2163.05|2163.05|0
1652881330000|2022-05-18 13:42:10|2162.85|2162.85|2163.2|2163.2|2163.2|2163.2|2162.62|2162.62|0
1652881340000|2022-05-18 13:42:20|2163.07|2163.07|2163.11|2163.11|2163.23|2163.23|2163.07|2163.07|0
1652881350000|2022-05-18 13:42:30|2163.23|2163.23|2163.23|2163.23|2163.23|2163.23|2163.23|2163.23|0
1652881360000|2022-05-18 13:42:40|2162.71|2162.71|2162.79|2162.79|2162.79|2162.79|2162.71|2162.71|0
1652881370000|2022-05-18 13:42:50|2162.64|2162.64|2162.36|2162.36|2162.69|2162.69|2162.36|2162.36|0
1652881380000|2022-05-18 13:43:00|2162.3|2162.3|2162.09|2162.09|2162.3|2162.3|2162.09|2162.09|0
1652881390000|2022-05-18 13:43:10|2162.02|2162.02|2161.84|2161.84|2162.02|2162.02|2161.84|2161.84|0
1652881400000|2022-05-18 13:43:20|2161.91|2161.91|2161.64|2161.64|2162.04|2162.04|2161.64|2161.64|0
1652881410000|2022-05-18 13:43:30|2161.48|2161.48|2161.73|2161.73|2161.79|2161.79|2161.48|2161.48|0
1652881430000|2022-05-18 13:43:50|2161.66|2161.66|2161.53|2161.53|2161.66|2161.66|2161.47|2161.47|0
1652881440000|2022-05-18 13:44:00|2161.73|2161.73|2161.9|2161.9|2161.9|2161.9|2161.73|2161.73|0
1652881450000|2022-05-18 13:44:10|2161.77|2161.77|2161.97|2161.97|2162.02|2162.02|2161.77|2161.77|0
1652881460000|2022-05-18 13:44:20|2161.93|2161.93|2161.79|2161.79|2161.93|2161.93|2161.79|2161.79|0
1652881470000|2022-05-18 13:44:30|2161.71|2161.71|2161.66|2161.66|2161.71|2161.71|2161.66|2161.66|0
1652881480000|2022-05-18 13:44:40|2161.62|2161.62|2161.62|2161.62|2161.62|2161.62|2161.62|2161.62|0
1652881500000|2022-05-18 13:45:00|2161.59|2161.59|2161.79|2161.79|2161.79|2161.79|2161.32|2161.32|0
1652881510000|2022-05-18 13:45:10|2162.11|2162.11|2162.79|2162.79|2162.79|2162.79|2161.95|2161.95|0
1652881520000|2022-05-18 13:45:20|2162.87|2162.87|2163.05|2163.05|2163.05|2163.05|2162.87|2162.87|0
1652881530000|2022-05-18 13:45:30|2162.79|2162.79|2162.92|2162.92|2162.92|2162.92|2162.79|2162.79|0
1652881540000|2022-05-18 13:45:40|2163|2163|2164.77|2164.77|2164.97|2164.97|2163|2163|0
1652881550000|2022-05-18 13:45:50|2164.82|2164.82|2166.48|2166.48|2166.52|2166.52|2164.82|2164.82|0
1652881560000|2022-05-18 13:46:00|2166.33|2166.33|2166.69|2166.69|2166.69|2166.69|2166.33|2166.33|0
1652881570000|2022-05-18 13:46:10|2166.84|2166.84|2166.78|2166.78|2166.92|2166.92|2166.57|2166.57|0
1652881580000|2022-05-18 13:46:20|2166.62|2166.62|2166.96|2166.96|2167.03|2167.03|2166.36|2166.36|0
1652881590000|2022-05-18 13:46:30|2166.7|2166.7|2166.6|2166.6|2167.11|2167.11|2166.41|2166.41|0
1652881600000|2022-05-18 13:46:40|2166.66|2166.66|2166.6|2166.6|2166.92|2166.92|2166.53|2166.53|0
1652881610000|2022-05-18 13:46:50|2166.82|2166.82|2167.63|2167.63|2167.7|2167.7|2166.82|2166.82|0
1652881620000|2022-05-18 13:47:00|2167.67|2167.67|2167.88|2167.88|2168.32|2168.32|2167.67|2167.67|0
1652881630000|2022-05-18 13:47:10|2167.76|2167.76|2167.62|2167.62|2168.13|2168.13|2167.61|2167.61|0
1652881640000|2022-05-18 13:47:20|2167.5|2167.5|2166.84|2166.84|2167.5|2167.5|2166.84|2166.84|0
1652881650000|2022-05-18 13:47:30|2166.92|2166.92|2166.92|2166.92|2166.92|2166.92|2166.92|2166.92|0
1652881660000|2022-05-18 13:47:40|2166.76|2166.76|2166.66|2166.66|2166.89|2166.89|2166.66|2166.66|0
1652881670000|2022-05-18 13:47:50|2166.73|2166.73|2166.33|2166.33|2166.73|2166.73|2166.27|2166.27|0
1652881680000|2022-05-18 13:48:00|2167.16|2167.16|2167.16|2167.16|2167.41|2167.41|2167.16|2167.16|0
1652881690000|2022-05-18 13:48:10|2167.29|2167.29|2167.07|2167.07|2167.29|2167.29|2167.07|2167.07|0
1652881700000|2022-05-18 13:48:20|2167.03|2167.03|2166.78|2166.78|2167.03|2167.03|2166.78|2166.78|0
1652881710000|2022-05-18 13:48:30|2166.62|2166.62|2166.8|2166.8|2166.87|2166.87|2166.62|2166.62|0
1652881720000|2022-05-18 13:48:40|2166.93|2166.93|2166.62|2166.62|2167.31|2167.31|2166.62|2166.62|0
1652881730000|2022-05-18 13:48:50|2166.55|2166.55|2166.7|2166.7|2166.7|2166.7|2166.55|2166.55|0
1652881740000|2022-05-18 13:49:00|2166.57|2166.57|2166.57|2166.57|2166.57|2166.57|2166.57|2166.57|0
1652881750000|2022-05-18 13:49:10|2166.51|2166.51|2166.16|2166.16|2166.51|2166.51|2166.16|2166.16|0
1652881760000|2022-05-18 13:49:20|2166.03|2166.03|2166.04|2166.04|2166.16|2166.16|2165.9|2165.9|0
1652881770000|2022-05-18 13:49:30|2165.92|2165.92|2165.28|2165.28|2165.92|2165.92|2165.2|2165.2|0
1652881780000|2022-05-18 13:49:40|2165.35|2165.35|2163.87|2163.87|2165.35|2165.35|2163.87|2163.87|0
1652881790000|2022-05-18 13:49:50|2163.74|2163.74|2163.67|2163.67|2163.74|2163.74|2163.67|2163.67|0
1652881800000|2022-05-18 13:50:00|2163.62|2163.62|2162.95|2162.95|2163.62|2163.62|2162.95|2162.95|0
1652881810000|2022-05-18 13:50:10|2163.21|2163.21|2162.54|2162.54|2163.21|2163.21|2162.54|2162.54|0
1652881820000|2022-05-18 13:50:20|2162.41|2162.41|2162.3|2162.3|2162.41|2162.41|2162.3|2162.3|0
1652881830000|2022-05-18 13:50:30|2162.22|2162.22|2161.73|2161.73|2162.22|2162.22|2161.73|2161.73|0
1652881840000|2022-05-18 13:50:40|2161.85|2161.85|2161.97|2161.97|2161.97|2161.97|2161.85|2161.85|0
1652881850000|2022-05-18 13:50:50|2161.9|2161.9|2161.83|2161.83|2161.9|2161.9|2161.83|2161.83|0
1652881860000|2022-05-18 13:51:00|2161.67|2161.67|2162.79|2162.79|2162.9|2162.9|2161.67|2161.67|0
1652881870000|2022-05-18 13:51:10|2162.73|2162.73|2162.58|2162.58|2163.05|2163.05|2162.53|2162.53|0
1652881880000|2022-05-18 13:51:20|2162.53|2162.53|2162.31|2162.31|2162.57|2162.57|2162.31|2162.31|0
1652881890000|2022-05-18 13:51:30|2162.39|2162.39|2162.46|2162.46|2162.51|2162.51|2162.39|2162.39|0
1652881900000|2022-05-18 13:51:40|2162.53|2162.53|2162.72|2162.72|2162.72|2162.72|2162.53|2162.53|0
1652881910000|2022-05-18 13:51:50|2162.79|2162.79|2162.73|2162.73|2162.86|2162.86|2162.73|2162.73|0
1652881920000|2022-05-18 13:52:00|2162.61|2162.61|2162.61|2162.61|2162.61|2162.61|2162.61|2162.61|0
1652881930000|2022-05-18 13:52:10|2162.66|2162.66|2162.62|2162.62|2162.74|2162.74|2162.62|2162.62|0
1652881940000|2022-05-18 13:52:20|2162.94|2162.94|2163.17|2163.17|2163.17|2163.17|2162.94|2162.94|0
1652881950000|2022-05-18 13:52:30|2162.91|2162.91|2162.85|2162.85|2162.98|2162.98|2162.72|2162.72|0
1652881960000|2022-05-18 13:52:40|2162.92|2162.92|2163.94|2163.94|2164.02|2164.02|2162.92|2162.92|0
1652881970000|2022-05-18 13:52:50|2163.82|2163.82|2164.12|2164.12|2164.12|2164.12|2163.82|2163.82|0
1652881980000|2022-05-18 13:53:00|2163.96|2163.96|2163.67|2163.67|2163.96|2163.96|2163.64|2163.64|0
1652881990000|2022-05-18 13:53:10|2163.8|2163.8|2164.15|2164.15|2164.15|2164.15|2163.8|2163.8|0
1652882000000|2022-05-18 13:53:20|2164.07|2164.07|2164.09|2164.09|2164.26|2164.26|2164.05|2164.05|0
1652882010000|2022-05-18 13:53:30|2164.22|2164.22|2164.29|2164.29|2164.74|2164.74|2164.17|2164.17|0
1652882020000|2022-05-18 13:53:40|2164|2164|2163.85|2163.85|2164|2164|2163.85|2163.85|0
1652882030000|2022-05-18 13:53:50|2163.72|2163.72|2163.91|2163.91|2164.16|2164.16|2163.72|2163.72|0
1652882040000|2022-05-18 13:54:00|2163.84|2163.84|2163.33|2163.33|2163.97|2163.97|2162.98|2162.98|0
1652882050000|2022-05-18 13:54:10|2163.36|2163.36|2162.97|2162.97|2163.36|2163.36|2162.97|2162.97|0
1652882060000|2022-05-18 13:54:20|2163.03|2163.03|2163.03|2163.03|2163.03|2163.03|2163.03|2163.03|0
1652882070000|2022-05-18 13:54:30|2162.97|2162.97|2163.29|2163.29|2163.29|2163.29|2162.97|2162.97|0
1652882080000|2022-05-18 13:54:40|2163.16|2163.16|2163.16|2163.16|2163.16|2163.16|2163.16|2163.16|0
1652882090000|2022-05-18 13:54:50|2163.22|2163.22|2162.46|2162.46|2163.22|2163.22|2162.46|2162.46|0
1652882100000|2022-05-18 13:55:00|2162.26|2162.26|2162.85|2162.85|2162.85|2162.85|2161.95|2161.95|0
1652882110000|2022-05-18 13:55:10|2162.81|2162.81|2162.68|2162.68|2162.81|2162.81|2162.68|2162.68|0
1652882120000|2022-05-18 13:55:20|2162.62|2162.62|2162.49|2162.49|2162.62|2162.62|2162.43|2162.43|0
1652882130000|2022-05-18 13:55:30|2162.41|2162.41|2162.82|2162.82|2163.07|2163.07|2162.22|2162.22|0
1652882140000|2022-05-18 13:55:40|2162.9|2162.9|2161.7|2161.7|2162.98|2162.98|2161.63|2161.63|0
1652882150000|2022-05-18 13:55:50|2161.56|2161.56|2162.28|2162.28|2162.4|2162.4|2161.56|2161.56|0
1652882160000|2022-05-18 13:56:00|2162.34|2162.34|2161.56|2161.56|2162.34|2162.34|2161.56|2161.56|0
1652882170000|2022-05-18 13:56:10|2161.68|2161.68|2161.5|2161.5|2161.68|2161.68|2161.5|2161.5|0
1652882180000|2022-05-18 13:56:20|2161.38|2161.38|2161.35|2161.35|2161.42|2161.42|2161.3|2161.3|0
1652882190000|2022-05-18 13:56:30|2161.2|2161.2|2161.2|2161.2|2161.2|2161.2|2161.2|2161.2|0
1652882200000|2022-05-18 13:56:40|2161.35|2161.35|2161.35|2161.35|2161.35|2161.35|2161.35|2161.35|0
1652882220000|2022-05-18 13:57:00|2161.43|2161.43|2161.2|2161.2|2161.67|2161.67|2161.2|2161.2|0
1652882230000|2022-05-18 13:57:10|2161.33|2161.33|2160.48|2160.48|2161.33|2161.33|2160.48|2160.48|0
1652882240000|2022-05-18 13:57:20|2159.73|2159.73|2159.35|2159.35|2159.86|2159.86|2159.35|2159.35|0
1652882250000|2022-05-18 13:57:30|2159.42|2159.42|2159.86|2159.86|2159.86|2159.86|2159.3|2159.3|0
1652882270000|2022-05-18 13:57:50|2159.7|2159.7|2158.52|2158.52|2159.7|2159.7|2158.52|2158.52|0
1652882280000|2022-05-18 13:58:00|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|0
1652882290000|2022-05-18 13:58:10|2158.1|2158.1|2159.09|2159.09|2159.09|2159.09|2158.1|2158.1|0
1652882300000|2022-05-18 13:58:20|2158.96|2158.96|2158.96|2158.96|2158.96|2158.96|2158.96|2158.96|0
1652882310000|2022-05-18 13:58:30|2159.09|2159.09|2161.04|2161.04|2161.04|2161.04|2159.09|2159.09|0
1652882320000|2022-05-18 13:58:40|2161.19|2161.19|2161.49|2161.49|2161.49|2161.49|2161.11|2161.11|0
1652882330000|2022-05-18 13:58:50|2161.36|2161.36|2161.56|2161.56|2161.56|2161.56|2161.36|2161.36|0
1652882340000|2022-05-18 13:59:00|2161.5|2161.5|2161.71|2161.71|2161.71|2161.71|2161.5|2161.5|0
1652882350000|2022-05-18 13:59:10|2161.77|2161.77|2160.95|2160.95|2161.9|2161.9|2160.95|2160.95|0
1652882360000|2022-05-18 13:59:20|2160.88|2160.88|2160.66|2160.66|2160.88|2160.88|2160.66|2160.66|0
1652882370000|2022-05-18 13:59:30|2160.73|2160.73|2160.53|2160.53|2160.73|2160.73|2160.53|2160.53|0
1652882380000|2022-05-18 13:59:40|2160.37|2160.37|2160.21|2160.21|2160.37|2160.37|2160.21|2160.21|0
1652882390000|2022-05-18 13:59:50|2160.08|2160.08|2160.17|2160.17|2160.4|2160.4|2159.93|2159.93|0
1652882400000|2022-05-18 14:00:00|2160.01|2160.01|2159.45|2159.45|2160.01|2160.01|2159.45|2159.45|0
1652882410000|2022-05-18 14:00:10|2159.52|2159.52|2159.74|2159.74|2159.74|2159.74|2159.52|2159.52|0
1652882420000|2022-05-18 14:00:20|2159.81|2159.81|2159.74|2159.74|2159.81|2159.81|2159.74|2159.74|0
1652882430000|2022-05-18 14:00:30|2159.97|2159.97|2159.82|2159.82|2159.97|2159.97|2159.82|2159.82|0
1652882440000|2022-05-18 14:00:40|2159.66|2159.66|2159.49|2159.49|2159.66|2159.66|2159.36|2159.36|0
1652882450000|2022-05-18 14:00:50|2159.55|2159.55|2159.71|2159.71|2159.71|2159.71|2159.55|2159.55|0
1652882460000|2022-05-18 14:01:00|2159.64|2159.64|2159.56|2159.56|2159.69|2159.69|2159.56|2159.56|0
1652882470000|2022-05-18 14:01:10|2159.63|2159.63|2160.16|2160.16|2160.16|2160.16|2159.63|2159.63|0
1652882480000|2022-05-18 14:01:20|2160.23|2160.23|2160.23|2160.23|2160.23|2160.23|2160.23|2160.23|0
1652882490000|2022-05-18 14:01:30|2160.36|2160.36|2161.62|2161.62|2161.62|2161.62|2160.36|2160.36|0
1652882500000|2022-05-18 14:01:40|2162.13|2162.13|2162.29|2162.29|2162.55|2162.55|2162.13|2162.13|0
1652882510000|2022-05-18 14:01:50|2162.24|2162.24|2161.72|2161.72|2162.24|2162.24|2161.65|2161.65|0
1652882520000|2022-05-18 14:02:00|2161.78|2161.78|2162.55|2162.55|2162.55|2162.55|2161.78|2161.78|0
1652882530000|2022-05-18 14:02:10|2162.7|2162.7|2162.7|2162.7|2162.7|2162.7|2162.7|2162.7|0
1652882540000|2022-05-18 14:02:20|2162.55|2162.55|2162.35|2162.35|2162.55|2162.55|2162.22|2162.22|0
1652882550000|2022-05-18 14:02:30|2162.47|2162.47|2162.69|2162.69|2162.69|2162.69|2162.47|2162.47|0
1652882560000|2022-05-18 14:02:40|2162.81|2162.81|2163.57|2163.57|2163.57|2163.57|2162.81|2162.81|0
1652882570000|2022-05-18 14:02:50|2163.64|2163.64|2165.36|2165.36|2165.36|2165.36|2163.64|2163.64|0
1652882580000|2022-05-18 14:03:00|2165.3|2165.3|2165.64|2165.64|2165.64|2165.64|2165.2|2165.2|0
1652882590000|2022-05-18 14:03:10|2166.02|2166.02|2166.02|2166.02|2166.02|2166.02|2166.02|2166.02|0
1652882600000|2022-05-18 14:03:20|2166.09|2166.09|2165.7|2165.7|2166.09|2166.09|2165.66|2165.66|0
1652882610000|2022-05-18 14:03:30|2165.81|2165.81|2166.02|2166.02|2166.14|2166.14|2165.81|2165.81|0
1652882620000|2022-05-18 14:03:40|2165.84|2165.84|2166.07|2166.07|2166.36|2166.36|2165.84|2165.84|0
1652882630000|2022-05-18 14:03:50|2165.91|2165.91|2165.84|2165.84|2165.91|2165.91|2165.84|2165.84|0
1652882640000|2022-05-18 14:04:00|2165.77|2165.77|2165.29|2165.29|2165.77|2165.77|2165.29|2165.29|0
1652882650000|2022-05-18 14:04:10|2165.42|2165.42|2165.01|2165.01|2165.42|2165.42|2165.01|2165.01|0
1652882660000|2022-05-18 14:04:20|2164.88|2164.88|2165.14|2165.14|2165.14|2165.14|2164.88|2164.88|0
1652882670000|2022-05-18 14:04:30|2165.02|2165.02|2165.08|2165.08|2165.08|2165.08|2165.02|2165.02|0
1652882680000|2022-05-18 14:04:40|2165.14|2165.14|2164.98|2164.98|2165.14|2165.14|2164.98|2164.98|0
1652882700000|2022-05-18 14:05:00|2164.95|2164.95|2165.43|2165.43|2165.43|2165.43|2164.95|2164.95|0
1652882710000|2022-05-18 14:05:10|2165.58|2165.58|2166.48|2166.48|2166.48|2166.48|2165.58|2165.58|0
1652882720000|2022-05-18 14:05:20|2166.56|2166.56|2167.45|2167.45|2167.45|2167.45|2166.56|2166.56|0
1652882730000|2022-05-18 14:05:30|2167.52|2167.52|2168.3|2168.3|2168.6|2168.6|2167.52|2167.52|0
1652882740000|2022-05-18 14:05:40|2168.15|2168.15|2168.15|2168.15|2168.15|2168.15|2168.15|2168.15|0
1652882750000|2022-05-18 14:05:50|2168.12|2168.12|2169.45|2169.45|2169.49|2169.49|2168.12|2168.12|0
1652882760000|2022-05-18 14:06:00|2169.93|2169.93|2170.11|2170.11|2170.11|2170.11|2169.93|2169.93|0
1652882770000|2022-05-18 14:06:10|2170.18|2170.18|2170.55|2170.55|2170.55|2170.55|2170.18|2170.18|0
1652882780000|2022-05-18 14:06:20|2170.6|2170.6|2170.6|2170.6|2170.6|2170.6|2170.6|2170.6|0
1652882790000|2022-05-18 14:06:30|2170.26|2170.26|2170.28|2170.28|2170.34|2170.34|2170.18|2170.18|0
1652882800000|2022-05-18 14:06:40|2170.34|2170.34|2170.88|2170.88|2170.88|2170.88|2170.34|2170.34|0
1652882810000|2022-05-18 14:06:50|2170.94|2170.94|2170.42|2170.42|2170.94|2170.94|2170.42|2170.42|0
1652882820000|2022-05-18 14:07:00|2170.11|2170.11|2170.23|2170.23|2170.44|2170.44|2170.11|2170.11|0
1652882830000|2022-05-18 14:07:10|2170.07|2170.07|2170.27|2170.27|2170.41|2170.41|2170.07|2170.07|0
1652882840000|2022-05-18 14:07:20|2170.21|2170.21|2170.13|2170.13|2170.21|2170.21|2170.05|2170.05|0
1652882850000|2022-05-18 14:07:30|2170.2|2170.2|2170.2|2170.2|2170.2|2170.2|2170.14|2170.14|0
1652882860000|2022-05-18 14:07:40|2170.14|2170.14|2170.74|2170.74|2170.74|2170.74|2170.01|2170.01|0
1652882870000|2022-05-18 14:07:50|2170.9|2170.9|2171.05|2171.05|2171.05|2171.05|2170.9|2170.9|0
1652882880000|2022-05-18 14:08:00|2170.89|2170.89|2170.68|2170.68|2171.02|2171.02|2170.68|2170.68|0
1652882900000|2022-05-18 14:08:20|2170.53|2170.53|2169.69|2169.69|2170.53|2170.53|2169.69|2169.69|0
1652882910000|2022-05-18 14:08:30|2169.82|2169.82|2169.82|2169.82|2169.82|2169.82|2169.82|2169.82|0
1652882920000|2022-05-18 14:08:40|2169.69|2169.69|2169.84|2169.84|2169.84|2169.84|2169.69|2169.69|0
1652882930000|2022-05-18 14:08:50|2169.77|2169.77|2169.9|2169.9|2169.9|2169.9|2169.77|2169.77|0
1652882940000|2022-05-18 14:09:00|2169.77|2169.77|2169.9|2169.9|2169.9|2169.9|2169.74|2169.74|0
1652882950000|2022-05-18 14:09:10|2169.83|2169.83|2169.83|2169.83|2169.83|2169.83|2169.83|2169.83|0
1652882960000|2022-05-18 14:09:20|2169.72|2169.72|2169.82|2169.82|2169.82|2169.82|2169.66|2169.66|0
1652882970000|2022-05-18 14:09:30|2169.66|2169.66|2169.66|2169.66|2169.66|2169.66|2169.66|2169.66|0
1652882980000|2022-05-18 14:09:40|2169.83|2169.83|2169.89|2169.89|2169.89|2169.89|2169.77|2169.77|0
1652882990000|2022-05-18 14:09:50|2169.82|2169.82|2169.12|2169.12|2169.82|2169.82|2169.12|2169.12|0
1652883000000|2022-05-18 14:10:00|2168.89|2168.89|2168.44|2168.44|2168.89|2168.89|2168.32|2168.32|0
1652883010000|2022-05-18 14:10:10|2168.55|2168.55|2168.68|2168.68|2168.68|2168.68|2168.55|2168.55|0
1652883020000|2022-05-18 14:10:20|2168.74|2168.74|2168.79|2168.79|2168.79|2168.79|2168.74|2168.74|0
1652883030000|2022-05-18 14:10:30|2168.68|2168.68|2168.19|2168.19|2168.68|2168.68|2168.19|2168.19|0
1652883040000|2022-05-18 14:10:40|2168.34|2168.34|2168.57|2168.57|2168.57|2168.57|2168.34|2168.34|0
1652883060000|2022-05-18 14:11:00|2168.41|2168.41|2168.29|2168.29|2168.41|2168.41|2168.29|2168.29|0
1652883070000|2022-05-18 14:11:10|2168.25|2168.25|2168|2168|2168.25|2168.25|2168|2168|0
1652883080000|2022-05-18 14:11:20|2167.9|2167.9|2167.46|2167.46|2167.9|2167.9|2167.39|2167.39|0
1652883090000|2022-05-18 14:11:30|2167.4|2167.4|2167.54|2167.54|2167.58|2167.58|2167.4|2167.4|0
1652883110000|2022-05-18 14:11:50|2167.41|2167.41|2167.27|2167.27|2167.41|2167.41|2167.21|2167.21|0
1652883120000|2022-05-18 14:12:00|2167.15|2167.15|2167.79|2167.79|2167.79|2167.79|2167.15|2167.15|0
1652883130000|2022-05-18 14:12:10|2167.86|2167.86|2168.03|2168.03|2168.03|2168.03|2167.86|2167.86|0
1652883140000|2022-05-18 14:12:20|2167.5|2167.5|2167.5|2167.5|2167.5|2167.5|2167.5|2167.5|0
1652883150000|2022-05-18 14:12:30|2167.26|2167.26|2166.41|2166.41|2167.26|2167.26|2166.35|2166.35|0
1652883160000|2022-05-18 14:12:40|2166.23|2166.23|2166.11|2166.11|2166.27|2166.27|2166.11|2166.11|0
1652883170000|2022-05-18 14:12:50|2166.18|2166.18|2166.11|2166.11|2166.18|2166.18|2166.11|2166.11|0
1652883180000|2022-05-18 14:13:00|2166.18|2166.18|2166.21|2166.21|2166.21|2166.21|2166.05|2166.05|0
1652883190000|2022-05-18 14:13:10|2166.37|2166.37|2166.63|2166.63|2166.63|2166.63|2166.37|2166.37|0
1652883200000|2022-05-18 14:13:20|2166.5|2166.5|2166.57|2166.57|2166.57|2166.57|2166.5|2166.5|0
1652883230000|2022-05-18 14:13:50|2166.69|2166.69|2166.69|2166.69|2166.69|2166.69|2166.69|2166.69|0
1652883240000|2022-05-18 14:14:00|2166.88|2166.88|2167.13|2167.13|2167.13|2167.13|2166.88|2166.88|0
1652883250000|2022-05-18 14:14:10|2167.29|2167.29|2167.52|2167.52|2167.52|2167.52|2167.29|2167.29|0
1652883260000|2022-05-18 14:14:20|2167.75|2167.75|2168.22|2168.22|2168.22|2168.22|2167.75|2167.75|0
1652883270000|2022-05-18 14:14:30|2168.28|2168.28|2168.69|2168.69|2168.69|2168.69|2168.28|2168.28|0
1652883290000|2022-05-18 14:14:50|2168.62|2168.62|2168.62|2168.62|2168.62|2168.62|2168.62|2168.62|0
1652883300000|2022-05-18 14:15:00|2168.49|2168.49|2167.54|2167.54|2168.49|2168.49|2167.54|2167.54|0
1652883310000|2022-05-18 14:15:10|2167.71|2167.71|2167.55|2167.55|2167.71|2167.71|2167.55|2167.55|0
1652883320000|2022-05-18 14:15:20|2167.62|2167.62|2168.49|2168.49|2168.49|2168.49|2167.62|2167.62|0
1652883340000|2022-05-18 14:15:40|2168.54|2168.54|2168.67|2168.67|2168.67|2168.67|2168.54|2168.54|0
1652883350000|2022-05-18 14:15:50|2168.62|2168.62|2168.77|2168.77|2168.77|2168.77|2168.62|2168.62|0
1652883380000|2022-05-18 14:16:20|2168.9|2168.9|2168.35|2168.35|2168.9|2168.9|2168.35|2168.35|0
1652883390000|2022-05-18 14:16:30|2168.4|2168.4|2168.4|2168.4|2168.4|2168.4|2168.4|2168.4|0
1652883400000|2022-05-18 14:16:40|2168.37|2168.37|2168|2168|2168.37|2168.37|2168|2168|0
1652883410000|2022-05-18 14:16:50|2168.06|2168.06|2168.23|2168.23|2168.23|2168.23|2168.06|2168.06|0
1652883420000|2022-05-18 14:17:00|2168.07|2168.07|2168.02|2168.02|2168.14|2168.14|2167.98|2167.98|0
1652883430000|2022-05-18 14:17:10|2167.95|2167.95|2167.91|2167.91|2167.97|2167.97|2167.91|2167.91|0
1652883440000|2022-05-18 14:17:20|2167.75|2167.75|2167.75|2167.75|2167.75|2167.75|2167.75|2167.75|0
1652883450000|2022-05-18 14:17:30|2167.59|2167.59|2167.31|2167.31|2167.59|2167.59|2167.25|2167.25|0
1652883460000|2022-05-18 14:17:40|2167.25|2167.25|2166.61|2166.61|2167.38|2167.38|2166.61|2166.61|0
1652883470000|2022-05-18 14:17:50|2166.49|2166.49|2166.49|2166.49|2166.49|2166.49|2166.49|2166.49|0
1652883480000|2022-05-18 14:18:00|2166.42|2166.42|2166.12|2166.12|2166.42|2166.42|2166.12|2166.12|0
1652883490000|2022-05-18 14:18:10|2165.99|2165.99|2165.81|2165.81|2165.99|2165.99|2165.74|2165.74|0
1652883500000|2022-05-18 14:18:20|2165.74|2165.74|2165.74|2165.74|2165.74|2165.74|2165.74|2165.74|0
1652883510000|2022-05-18 14:18:30|2165.56|2165.56|2165.5|2165.5|2165.56|2165.56|2165.5|2165.5|0
1652883520000|2022-05-18 14:18:40|2165.57|2165.57|2165.57|2165.57|2165.57|2165.57|2165.57|2165.57|0
1652883540000|2022-05-18 14:19:00|2165.51|2165.51|2165.31|2165.31|2165.63|2165.63|2165.31|2165.31|0
1652883550000|2022-05-18 14:19:10|2165.24|2165.24|2165.16|2165.16|2165.24|2165.24|2165.09|2165.09|0
1652883570000|2022-05-18 14:19:30|2164.84|2164.84|2164.25|2164.25|2164.84|2164.84|2164.01|2164.01|0
1652883580000|2022-05-18 14:19:40|2164.13|2164.13|2163.89|2163.89|2164.13|2164.13|2163.89|2163.89|0
1652883590000|2022-05-18 14:19:50|2163.86|2163.86|2164.17|2164.17|2164.17|2164.17|2163.85|2163.85|0
1652883600000|2022-05-18 14:20:00|2164.3|2164.3|2164.32|2164.32|2164.46|2164.46|2164.16|2164.16|0
1652883610000|2022-05-18 14:20:10|2164.48|2164.48|2164.62|2164.62|2164.62|2164.62|2164.48|2164.48|0
1652883620000|2022-05-18 14:20:20|2164.68|2164.68|2165.06|2165.06|2165.18|2165.18|2164.68|2164.68|0
1652883630000|2022-05-18 14:20:30|2165.02|2165.02|2166.9|2166.9|2166.9|2166.9|2165.02|2165.02|0
1652883640000|2022-05-18 14:20:40|2166.96|2166.96|2167.5|2167.5|2167.5|2167.5|2166.96|2166.96|0
1652883660000|2022-05-18 14:21:00|2167.56|2167.56|2168.08|2168.08|2168.08|2168.08|2167.56|2167.56|0
1652883670000|2022-05-18 14:21:10|2168.2|2168.2|2168.25|2168.25|2168.31|2168.31|2168.2|2168.2|0
1652883680000|2022-05-18 14:21:20|2168.56|2168.56|2168.69|2168.69|2168.69|2168.69|2168.56|2168.56|0
1652883690000|2022-05-18 14:21:30|2168.75|2168.75|2168.87|2168.87|2168.87|2168.87|2168.75|2168.75|0
1652883700000|2022-05-18 14:21:40|2168.71|2168.71|2168.47|2168.47|2168.71|2168.71|2168.47|2168.47|0
1652883710000|2022-05-18 14:21:50|2168.42|2168.42|2167.74|2167.74|2168.42|2168.42|2167.73|2167.73|0
1652883720000|2022-05-18 14:22:00|2167.62|2167.62|2167.54|2167.54|2167.63|2167.63|2167.47|2167.47|0
1652883730000|2022-05-18 14:22:10|2167.48|2167.48|2167.48|2167.48|2167.54|2167.54|2167.48|2167.48|0
1652883740000|2022-05-18 14:22:20|2167.67|2167.67|2167.8|2167.8|2167.8|2167.8|2167.67|2167.67|0
1652883750000|2022-05-18 14:22:30|2167.86|2167.86|2167.86|2167.86|2167.86|2167.86|2167.86|2167.86|0
1652883760000|2022-05-18 14:22:40|2168.02|2168.02|2168.73|2168.73|2168.73|2168.73|2168.02|2168.02|0
1652883770000|2022-05-18 14:22:50|2168.86|2168.86|2168.86|2168.86|2168.86|2168.86|2168.86|2168.86|0
1652883780000|2022-05-18 14:23:00|2169.09|2169.09|2169.02|2169.02|2169.09|2169.09|2168.96|2168.96|0
1652883790000|2022-05-18 14:23:10|2169.06|2169.06|2168.96|2168.96|2169.06|2169.06|2168.88|2168.88|0
1652883800000|2022-05-18 14:23:20|2169.01|2169.01|2169.01|2169.01|2169.01|2169.01|2169.01|2169.01|0
1652883810000|2022-05-18 14:23:30|2169.31|2169.31|2168.58|2168.58|2169.31|2169.31|2168.58|2168.58|0
1652883820000|2022-05-18 14:23:40|2168.47|2168.47|2168.43|2168.43|2168.47|2168.47|2168.43|2168.43|0
1652883830000|2022-05-18 14:23:50|2168.3|2168.3|2167.42|2167.42|2168.3|2168.3|2167.35|2167.35|0
1652883840000|2022-05-18 14:24:00|2167.35|2167.35|2167.16|2167.16|2167.35|2167.35|2167.03|2167.03|0
1652883850000|2022-05-18 14:24:10|2167.29|2167.29|2167.42|2167.42|2167.42|2167.42|2167.29|2167.29|0
1652883860000|2022-05-18 14:24:20|2167.53|2167.53|2167.77|2167.77|2167.77|2167.77|2167.53|2167.53|0
1652883880000|2022-05-18 14:24:40|2167.71|2167.71|2167.71|2167.71|2167.71|2167.71|2167.71|2167.71|0
1652883890000|2022-05-18 14:24:50|2167.68|2167.68|2167.52|2167.52|2167.68|2167.68|2167.52|2167.52|0
1652883910000|2022-05-18 14:25:10|2167.39|2167.39|2167.39|2167.39|2167.39|2167.39|2167.39|2167.39|0
1652883920000|2022-05-18 14:25:20|2167.23|2167.23|2166.86|2166.86|2167.23|2167.23|2166.86|2166.86|0
1652883930000|2022-05-18 14:25:30|2166.8|2166.8|2166.87|2166.87|2166.87|2166.87|2166.74|2166.74|0
1652883940000|2022-05-18 14:25:40|2166.93|2166.93|2166.99|2166.99|2166.99|2166.99|2166.93|2166.93|0
1652883960000|2022-05-18 14:26:00|2167.11|2167.11|2167.82|2167.82|2167.82|2167.82|2167.11|2167.11|0
1652883970000|2022-05-18 14:26:10|2167.98|2167.98|2167.98|2167.98|2167.98|2167.98|2167.98|2167.98|0
1652883990000|2022-05-18 14:26:30|2167.91|2167.91|2167.84|2167.84|2167.91|2167.91|2167.84|2167.84|0
1652884000000|2022-05-18 14:26:40|2168.04|2168.04|2168.27|2168.27|2168.27|2168.27|2168.04|2168.04|0
1652884020000|2022-05-18 14:27:00|2168.13|2168.13|2167.77|2167.77|2168.13|2168.13|2167.77|2167.77|0
1652884030000|2022-05-18 14:27:10|2167.7|2167.7|2167.22|2167.22|2167.7|2167.7|2167.22|2167.22|0
1652884040000|2022-05-18 14:27:20|2167.15|2167.15|2167.14|2167.14|2167.22|2167.22|2167.14|2167.14|0
1652884050000|2022-05-18 14:27:30|2167.27|2167.27|2167.5|2167.5|2167.5|2167.5|2167.27|2167.27|0
1652884060000|2022-05-18 14:27:40|2167.63|2167.63|2167.79|2167.79|2167.79|2167.79|2167.63|2167.63|0
1652884070000|2022-05-18 14:27:50|2167.76|2167.76|2167.93|2167.93|2167.93|2167.93|2167.76|2167.76|0
1652884080000|2022-05-18 14:28:00|2167.64|2167.64|2167.58|2167.58|2167.64|2167.64|2167.58|2167.58|0
1652884090000|2022-05-18 14:28:10|2167.35|2167.35|2166.92|2166.92|2167.35|2167.35|2166.92|2166.92|0
1652884100000|2022-05-18 14:28:20|2166.86|2166.86|2166.86|2166.86|2166.86|2166.86|2166.86|2166.86|0
1652884120000|2022-05-18 14:28:40|2166.7|2166.7|2166.7|2166.7|2166.7|2166.7|2166.7|2166.7|0
1652884130000|2022-05-18 14:28:50|2166.76|2166.76|2166.64|2166.64|2166.76|2166.76|2166.64|2166.64|0
1652884140000|2022-05-18 14:29:00|2166.58|2166.58|2165.2|2165.2|2166.58|2166.58|2165.2|2165.2|0
1652884150000|2022-05-18 14:29:10|2165.13|2165.13|2165.03|2165.03|2165.19|2165.19|2165.03|2165.03|0
1652884160000|2022-05-18 14:29:20|2165.3|2165.3|2165.21|2165.21|2165.5|2165.5|2165.21|2165.21|0
1652884170000|2022-05-18 14:29:30|2165.15|2165.15|2164.82|2164.82|2165.15|2165.15|2164.69|2164.69|0
1652884180000|2022-05-18 14:29:40|2164.76|2164.76|2165.05|2165.05|2165.05|2165.05|2164.76|2164.76|0
1652884190000|2022-05-18 14:29:50|2164.91|2164.91|2164.65|2164.65|2164.91|2164.91|2164.59|2164.59|0
1652884200000|2022-05-18 14:30:00|2164.26|2164.26|2162.45|2162.45|2164.26|2164.26|2162.45|2162.45|0
1652884210000|2022-05-18 14:30:10|2162.5|2162.5|2163.12|2163.12|2163.12|2163.12|2162.26|2162.26|0
1652884220000|2022-05-18 14:30:20|2163.28|2163.28|2163.83|2163.83|2163.83|2163.83|2163.28|2163.28|0
1652884230000|2022-05-18 14:30:30|2163.96|2163.96|2163.74|2163.74|2163.96|2163.96|2163.74|2163.74|0
1652884240000|2022-05-18 14:30:40|2163.89|2163.89|2164.92|2164.92|2164.92|2164.92|2163.89|2163.89|0
1652884250000|2022-05-18 14:30:50|2164.99|2164.99|2164.99|2164.99|2164.99|2164.99|2164.99|2164.99|0
1652884260000|2022-05-18 14:31:00|2165.12|2165.12|2164.9|2164.9|2165.27|2165.27|2164.9|2164.9|0
1652884270000|2022-05-18 14:31:10|2164.73|2164.73|2164.57|2164.57|2164.84|2164.84|2164.57|2164.57|0
1652884280000|2022-05-18 14:31:20|2164.49|2164.49|2163.35|2163.35|2164.49|2164.49|2163.35|2163.35|0
1652884290000|2022-05-18 14:31:30|2163.28|2163.28|2163.31|2163.31|2163.44|2163.44|2163.28|2163.28|0
1652884300000|2022-05-18 14:31:40|2163.38|2163.38|2162.88|2162.88|2163.38|2163.38|2162.88|2162.88|0
1652884310000|2022-05-18 14:31:50|2162.75|2162.75|2162.91|2162.91|2162.91|2162.91|2162.75|2162.75|0
1652884320000|2022-05-18 14:32:00|2162.98|2162.98|2163.89|2163.89|2164.06|2164.06|2162.98|2162.98|0
1652884330000|2022-05-18 14:32:10|2164.01|2164.01|2163.77|2163.77|2164.01|2164.01|2163.77|2163.77|0
1652884340000|2022-05-18 14:32:20|2163.7|2163.7|2163.7|2163.7|2163.7|2163.7|2163.7|2163.7|0
1652884350000|2022-05-18 14:32:30|2163.63|2163.63|2163.63|2163.63|2163.63|2163.63|2163.51|2163.51|0
1652884360000|2022-05-18 14:32:40|2163.92|2163.92|2163.63|2163.63|2164.11|2164.11|2163.63|2163.63|0
1652884370000|2022-05-18 14:32:50|2163.5|2163.5|2163.34|2163.34|2163.5|2163.5|2163.34|2163.34|0
1652884380000|2022-05-18 14:33:00|2163.58|2163.58|2163.14|2163.14|2163.58|2163.58|2162.69|2162.69|0
1652884390000|2022-05-18 14:33:10|2163.01|2163.01|2162.6|2162.6|2163.01|2163.01|2162.6|2162.6|0
1652884400000|2022-05-18 14:33:20|2162.44|2162.44|2160.71|2160.71|2162.44|2162.44|2160.71|2160.71|0
1652884410000|2022-05-18 14:33:30|2160.67|2160.67|2160.64|2160.64|2160.87|2160.87|2160.58|2160.58|0
1652884420000|2022-05-18 14:33:40|2160.48|2160.48|2160.41|2160.41|2160.59|2160.59|2160.3|2160.3|0
1652884430000|2022-05-18 14:33:50|2160.31|2160.31|2159.99|2159.99|2160.37|2160.37|2159.99|2159.99|0
1652884440000|2022-05-18 14:34:00|2159.47|2159.47|2158.59|2158.59|2159.64|2159.64|2158.59|2158.59|0
1652884450000|2022-05-18 14:34:10|2158.44|2158.44|2158.33|2158.33|2158.47|2158.47|2158.33|2158.33|0
1652884460000|2022-05-18 14:34:20|2158.2|2158.2|2158.11|2158.11|2158.2|2158.2|2158.04|2158.04|0
1652884470000|2022-05-18 14:34:30|2158.04|2158.04|2157.99|2157.99|2158.11|2158.11|2157.87|2157.87|0
1652884480000|2022-05-18 14:34:40|2158.11|2158.11|2157.77|2157.77|2158.11|2158.11|2157.77|2157.77|0
1652884490000|2022-05-18 14:34:50|2157.94|2157.94|2157.88|2157.88|2158.02|2158.02|2157.88|2157.88|0
1652884500000|2022-05-18 14:35:00|2157.77|2157.77|2157.18|2157.18|2157.77|2157.77|2156.94|2156.94|0
1652884510000|2022-05-18 14:35:10|2157.1|2157.1|2157.03|2157.03|2157.1|2157.1|2157.03|2157.03|0
1652884520000|2022-05-18 14:35:20|2156.96|2156.96|2156.69|2156.69|2157.39|2157.39|2156.69|2156.69|0
1652884530000|2022-05-18 14:35:30|2156.63|2156.63|2155.88|2155.88|2156.63|2156.63|2155.88|2155.88|0
1652884540000|2022-05-18 14:35:40|2155.75|2155.75|2154.89|2154.89|2155.75|2155.75|2154.89|2154.89|0
1652884550000|2022-05-18 14:35:50|2154.73|2154.73|2154.75|2154.75|2154.89|2154.89|2154.6|2154.6|0
1652884560000|2022-05-18 14:36:00|2154.87|2154.87|2154.57|2154.57|2155.37|2155.37|2154.41|2154.41|0
1652884570000|2022-05-18 14:36:10|2154.72|2154.72|2154.51|2154.51|2154.72|2154.72|2154.51|2154.51|0
1652884580000|2022-05-18 14:36:20|2154.38|2154.38|2154.26|2154.26|2154.38|2154.38|2154.26|2154.26|0
1652884590000|2022-05-18 14:36:30|2154.38|2154.38|2154.38|2154.38|2154.38|2154.38|2154.38|2154.38|0
1652884600000|2022-05-18 14:36:40|2154.31|2154.31|2154.27|2154.27|2154.31|2154.31|2154.27|2154.27|0
1652884610000|2022-05-18 14:36:50|2154.38|2154.38|2154.23|2154.23|2154.38|2154.38|2154.23|2154.23|0
1652884620000|2022-05-18 14:37:00|2154.3|2154.3|2153.48|2153.48|2154.3|2154.3|2153.39|2153.39|0
1652884630000|2022-05-18 14:37:10|2153.54|2153.54|2153.12|2153.12|2153.72|2153.72|2153.12|2153.12|0
1652884640000|2022-05-18 14:37:20|2152.96|2152.96|2152.96|2152.96|2152.96|2152.96|2152.96|2152.96|0
1652884650000|2022-05-18 14:37:30|2152.93|2152.93|2152.77|2152.77|2152.93|2152.93|2152.77|2152.77|0
1652884660000|2022-05-18 14:37:40|2152.85|2152.85|2152.49|2152.49|2152.85|2152.85|2152.49|2152.49|0
1652884670000|2022-05-18 14:37:50|2152.2|2152.2|2152.2|2152.2|2152.2|2152.2|2152.2|2152.2|0
1652884680000|2022-05-18 14:38:00|2151.88|2151.88|2151.68|2151.68|2151.88|2151.88|2151.58|2151.58|0
1652884690000|2022-05-18 14:38:10|2151.62|2151.62|2151.62|2151.62|2151.62|2151.62|2151.62|2151.62|0
1652884700000|2022-05-18 14:38:20|2151.56|2151.56|2152.09|2152.09|2152.09|2152.09|2151.56|2151.56|0
1652884710000|2022-05-18 14:38:30|2152.25|2152.25|2152.55|2152.55|2152.55|2152.55|2152.25|2152.25|0
1652884720000|2022-05-18 14:38:40|2152.78|2152.78|2153.13|2153.13|2153.13|2153.13|2152.78|2152.78|0
1652884730000|2022-05-18 14:38:50|2152.89|2152.89|2152.67|2152.67|2152.89|2152.89|2152.6|2152.6|0
1652884750000|2022-05-18 14:39:10|2152.74|2152.74|2152.78|2152.78|2153.07|2153.07|2152.71|2152.71|0
1652884760000|2022-05-18 14:39:20|2152.54|2152.54|2152.16|2152.16|2152.54|2152.54|2152.16|2152.16|0
1652884770000|2022-05-18 14:39:30|2152.3|2152.3|2152.48|2152.48|2152.48|2152.48|2152.3|2152.3|0
1652884780000|2022-05-18 14:39:40|2152.1|2152.1|2152|2152|2152.2|2152.2|2152|2152|0
1652884790000|2022-05-18 14:39:50|2152.07|2152.07|2152.22|2152.22|2152.22|2152.22|2152.01|2152.01|0
1652884800000|2022-05-18 14:40:00|2152.37|2152.37|2152.75|2152.75|2152.96|2152.96|2152.33|2152.33|0
1652884810000|2022-05-18 14:40:10|2152.62|2152.62|2152.9|2152.9|2153.11|2153.11|2152.62|2152.62|0
1652884820000|2022-05-18 14:40:20|2152.77|2152.77|2151.3|2151.3|2152.9|2152.9|2151.3|2151.3|0
1652884830000|2022-05-18 14:40:30|2151.17|2151.17|2151.3|2151.3|2151.3|2151.3|2151.17|2151.17|0
1652884840000|2022-05-18 14:40:40|2151.42|2151.42|2151.26|2151.26|2151.53|2151.53|2151.08|2151.08|0
1652884850000|2022-05-18 14:40:50|2151.14|2151.14|2150.35|2150.35|2151.14|2151.14|2150.35|2150.35|0
1652884860000|2022-05-18 14:41:00|2150.29|2150.29|2150.5|2150.5|2150.56|2150.56|2150.29|2150.29|0
1652884870000|2022-05-18 14:41:10|2150.37|2150.37|2149.77|2149.77|2150.37|2150.37|2149.71|2149.71|0
1652884880000|2022-05-18 14:41:20|2149.83|2149.83|2149.64|2149.64|2149.9|2149.9|2149.37|2149.37|0
1652884890000|2022-05-18 14:41:30|2149.56|2149.56|2149.56|2149.56|2149.56|2149.56|2149.56|2149.56|0
1652884900000|2022-05-18 14:41:40|2149.63|2149.63|2149.76|2149.76|2149.76|2149.76|2149.63|2149.63|0
1652884910000|2022-05-18 14:41:50|2149.59|2149.59|2149.43|2149.43|2149.64|2149.64|2149.43|2149.43|0
1652884920000|2022-05-18 14:42:00|2149.4|2149.4|2148.96|2148.96|2149.4|2149.4|2148.96|2148.96|0
1652884930000|2022-05-18 14:42:10|2149.02|2149.02|2148.99|2148.99|2149.14|2149.14|2148.99|2148.99|0
1652884940000|2022-05-18 14:42:20|2148.94|2148.94|2148.72|2148.72|2148.94|2148.94|2148.72|2148.72|0
1652884950000|2022-05-18 14:42:30|2148.85|2148.85|2149.04|2149.04|2149.04|2149.04|2148.85|2148.85|0
1652884970000|2022-05-18 14:42:50|2148.92|2148.92|2149.31|2149.31|2149.31|2149.31|2148.56|2148.56|0
1652884980000|2022-05-18 14:43:00|2149.25|2149.25|2149.35|2149.35|2149.66|2149.66|2149.25|2149.25|0
1652884990000|2022-05-18 14:43:10|2149.42|2149.42|2149.49|2149.49|2149.49|2149.49|2149.42|2149.42|0
1652885000000|2022-05-18 14:43:20|2149.65|2149.65|2149.65|2149.65|2149.65|2149.65|2149.65|2149.65|0
1652885010000|2022-05-18 14:43:30|2149.57|2149.57|2149.76|2149.76|2149.76|2149.76|2149.52|2149.52|0
1652885020000|2022-05-18 14:43:40|2149.89|2149.89|2150.35|2150.35|2150.35|2150.35|2149.83|2149.83|0
1652885030000|2022-05-18 14:43:50|2150.29|2150.29|2150.03|2150.03|2150.29|2150.29|2150.03|2150.03|0
1652885040000|2022-05-18 14:44:00|2149.9|2149.9|2149.45|2149.45|2150.1|2150.1|2149.45|2149.45|0
1652885050000|2022-05-18 14:44:10|2149.41|2149.41|2149.33|2149.33|2149.41|2149.41|2149.25|2149.25|0
1652885060000|2022-05-18 14:44:20|2149.48|2149.48|2149.48|2149.48|2149.61|2149.61|2149.41|2149.41|0
1652885070000|2022-05-18 14:44:30|2149.41|2149.41|2149.45|2149.45|2149.58|2149.58|2149.16|2149.16|0
1652885080000|2022-05-18 14:44:40|2149.33|2149.33|2149.14|2149.14|2149.33|2149.33|2149.07|2149.07|0
1652885090000|2022-05-18 14:44:50|2149.08|2149.08|2149.27|2149.27|2149.27|2149.27|2149.08|2149.08|0
1652885100000|2022-05-18 14:45:00|2149.21|2149.21|2147.55|2147.55|2149.21|2149.21|2147.55|2147.55|0
1652885110000|2022-05-18 14:45:10|2147.48|2147.48|2147.48|2147.48|2147.48|2147.48|2147.48|2147.48|0
1652885120000|2022-05-18 14:45:20|2147.31|2147.31|2147.19|2147.19|2147.31|2147.31|2147.19|2147.19|0
1652885130000|2022-05-18 14:45:30|2147.37|2147.37|2147.37|2147.37|2147.37|2147.37|2147.37|2147.37|0
1652885140000|2022-05-18 14:45:40|2147.21|2147.21|2147.09|2147.09|2147.21|2147.21|2147.09|2147.09|0
1652885150000|2022-05-18 14:45:50|2147.04|2147.04|2147.07|2147.07|2147.07|2147.07|2146.88|2146.88|0
1652885160000|2022-05-18 14:46:00|2147.23|2147.23|2148.01|2148.01|2148.08|2148.08|2147.23|2147.23|0
1652885170000|2022-05-18 14:46:10|2148.08|2148.08|2148.41|2148.41|2148.47|2148.47|2148.08|2148.08|0
1652885180000|2022-05-18 14:46:20|2148.48|2148.48|2149.52|2149.52|2149.52|2149.52|2148.48|2148.48|0
1652885190000|2022-05-18 14:46:30|2149.6|2149.6|2149.67|2149.67|2149.67|2149.67|2149.6|2149.6|0
1652885200000|2022-05-18 14:46:40|2149.74|2149.74|2150.92|2150.92|2150.92|2150.92|2149.74|2149.74|0
1652885210000|2022-05-18 14:46:50|2151|2151|2151.22|2151.22|2151.31|2151.31|2151|2151|0
1652885220000|2022-05-18 14:47:00|2151.34|2151.34|2152.18|2152.18|2152.18|2152.18|2151.22|2151.22|0
1652885230000|2022-05-18 14:47:10|2152.5|2152.5|2152.5|2152.5|2152.5|2152.5|2152.5|2152.5|0
1652885240000|2022-05-18 14:47:20|2152.68|2152.68|2153.49|2153.49|2153.49|2153.49|2152.68|2152.68|0
1652885250000|2022-05-18 14:47:30|2153.56|2153.56|2154.07|2154.07|2154.07|2154.07|2153.56|2153.56|0
1652885260000|2022-05-18 14:47:40|2154.42|2154.42|2154.56|2154.56|2154.56|2154.56|2154.42|2154.42|0
1652885270000|2022-05-18 14:47:50|2154.82|2154.82|2154.95|2154.95|2154.95|2154.95|2154.82|2154.82|0
1652885280000|2022-05-18 14:48:00|2154.72|2154.72|2153.94|2153.94|2154.72|2154.72|2153.94|2153.94|0
1652885300000|2022-05-18 14:48:20|2153.97|2153.97|2153.92|2153.92|2154.04|2154.04|2153.92|2153.92|0
1652885310000|2022-05-18 14:48:30|2153.8|2153.8|2154.13|2154.13|2154.3|2154.3|2153.57|2153.57|0
1652885320000|2022-05-18 14:48:40|2154.26|2154.26|2154.04|2154.04|2154.38|2154.38|2154.04|2154.04|0
1652885330000|2022-05-18 14:48:50|2154.1|2154.1|2154.21|2154.21|2154.21|2154.21|2153.98|2153.98|0
1652885340000|2022-05-18 14:49:00|2154.25|2154.25|2154.85|2154.85|2154.85|2154.85|2154.25|2154.25|0
1652885350000|2022-05-18 14:49:10|2154.93|2154.93|2154.93|2154.93|2154.93|2154.93|2154.93|2154.93|0
1652885360000|2022-05-18 14:49:20|2155.1|2155.1|2154.94|2154.94|2155.1|2155.1|2154.94|2154.94|0
1652885370000|2022-05-18 14:49:30|2155.01|2155.01|2155.01|2155.01|2155.01|2155.01|2155.01|2155.01|0
1652885380000|2022-05-18 14:49:40|2154.94|2154.94|2155.07|2155.07|2155.07|2155.07|2154.94|2154.94|0
1652885390000|2022-05-18 14:49:50|2155.11|2155.11|2155.11|2155.11|2155.23|2155.23|2155.11|2155.11|0
1652885400000|2022-05-18 14:50:00|2155.24|2155.24|2155.31|2155.31|2155.31|2155.31|2155.09|2155.09|0
1652885420000|2022-05-18 14:50:20|2155.38|2155.38|2155.59|2155.59|2155.59|2155.59|2155.38|2155.38|0
1652885430000|2022-05-18 14:50:30|2155.74|2155.74|2156.31|2156.31|2156.31|2156.31|2155.74|2155.74|0
1652885440000|2022-05-18 14:50:40|2156.39|2156.39|2156.48|2156.48|2156.56|2156.56|2156.39|2156.39|0
1652885450000|2022-05-18 14:50:50|2156.41|2156.41|2156.59|2156.59|2156.59|2156.59|2156.41|2156.41|0
1652885460000|2022-05-18 14:51:00|2156.69|2156.69|2156.14|2156.14|2156.69|2156.69|2156.14|2156.14|0
1652885470000|2022-05-18 14:51:10|2156.06|2156.06|2156.22|2156.22|2156.22|2156.22|2156.06|2156.06|0
1652885480000|2022-05-18 14:51:20|2156.21|2156.21|2156.07|2156.07|2156.21|2156.21|2156|2156|0
1652885490000|2022-05-18 14:51:30|2156.13|2156.13|2155.9|2155.9|2156.13|2156.13|2155.6|2155.6|0
1652885500000|2022-05-18 14:51:40|2155.67|2155.67|2155.56|2155.56|2155.67|2155.67|2155.45|2155.45|0
1652885510000|2022-05-18 14:51:50|2155.62|2155.62|2155.62|2155.62|2155.62|2155.62|2155.62|2155.62|0
1652885520000|2022-05-18 14:52:00|2155.68|2155.68|2156.78|2156.78|2156.78|2156.78|2155.68|2155.68|0
1652885530000|2022-05-18 14:52:10|2156.65|2156.65|2156.94|2156.94|2156.94|2156.94|2156.65|2156.65|0
1652885540000|2022-05-18 14:52:20|2157|2157|2157.01|2157.01|2157.08|2157.08|2157|2157|0
1652885550000|2022-05-18 14:52:30|2156.93|2156.93|2157.34|2157.34|2157.4|2157.4|2156.93|2156.93|0
1652885560000|2022-05-18 14:52:40|2157.46|2157.46|2157.46|2157.46|2157.46|2157.46|2157.46|2157.46|0
1652885570000|2022-05-18 14:52:50|2157.38|2157.38|2157.22|2157.22|2157.38|2157.38|2157.22|2157.22|0
1652885580000|2022-05-18 14:53:00|2157.34|2157.34|2157.49|2157.49|2157.55|2157.55|2157.2|2157.2|0
1652885590000|2022-05-18 14:53:10|2157.81|2157.81|2158.09|2158.09|2158.09|2158.09|2157.81|2157.81|0
1652885600000|2022-05-18 14:53:20|2158.17|2158.17|2158.1|2158.1|2158.17|2158.17|2158.1|2158.1|0
1652885610000|2022-05-18 14:53:30|2158.22|2158.22|2158.42|2158.42|2158.55|2158.55|2158.22|2158.22|0
1652885620000|2022-05-18 14:53:40|2158.5|2158.5|2158.37|2158.37|2158.73|2158.73|2158.37|2158.37|0
1652885630000|2022-05-18 14:53:50|2158.5|2158.5|2158.21|2158.21|2158.5|2158.5|2158.21|2158.21|0
1652885640000|2022-05-18 14:54:00|2158.1|2158.1|2157.9|2157.9|2158.1|2158.1|2157.9|2157.9|0
1652885650000|2022-05-18 14:54:10|2157.78|2157.78|2157.78|2157.78|2157.78|2157.78|2157.78|2157.78|0
1652885660000|2022-05-18 14:54:20|2157.63|2157.63|2157.63|2157.63|2157.63|2157.63|2157.63|2157.63|0
1652885670000|2022-05-18 14:54:30|2157.51|2157.51|2157.45|2157.45|2157.51|2157.51|2157.45|2157.45|0
1652885680000|2022-05-18 14:54:40|2157.53|2157.53|2157.41|2157.41|2157.53|2157.53|2157.41|2157.41|0
1652885690000|2022-05-18 14:54:50|2157.29|2157.29|2157.29|2157.29|2157.29|2157.29|2157.29|2157.29|0
1652885700000|2022-05-18 14:55:00|2157.42|2157.42|2158.26|2158.26|2158.36|2158.36|2157.42|2157.42|0
1652885710000|2022-05-18 14:55:10|2158.42|2158.42|2158.28|2158.28|2158.58|2158.58|2158.28|2158.28|0
1652885720000|2022-05-18 14:55:20|2158.36|2158.36|2158.43|2158.43|2158.55|2158.55|2158.36|2158.36|0
1652885730000|2022-05-18 14:55:30|2158.3|2158.3|2158.3|2158.3|2158.3|2158.3|2158.3|2158.3|0
1652885740000|2022-05-18 14:55:40|2158.22|2158.22|2157.9|2157.9|2158.22|2158.22|2157.9|2157.9|0
1652885750000|2022-05-18 14:55:50|2157.96|2157.96|2158.1|2158.1|2158.17|2158.17|2157.96|2157.96|0
1652885760000|2022-05-18 14:56:00|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|0
1652885770000|2022-05-18 14:56:10|2158.07|2158.07|2158.05|2158.05|2158.11|2158.11|2158.03|2158.03|0
1652885780000|2022-05-18 14:56:20|2158.11|2158.11|2158.23|2158.23|2158.23|2158.23|2158.05|2158.05|0
1652885790000|2022-05-18 14:56:30|2158.15|2158.15|2158.22|2158.22|2158.22|2158.22|2158.15|2158.15|0
1652885800000|2022-05-18 14:56:40|2158.34|2158.34|2157.97|2157.97|2158.4|2158.4|2157.97|2157.97|0
1652885810000|2022-05-18 14:56:50|2158.03|2158.03|2157.91|2157.91|2158.03|2158.03|2157.91|2157.91|0
1652885820000|2022-05-18 14:57:00|2157.79|2157.79|2158.2|2158.2|2158.2|2158.2|2157.79|2157.79|0
1652885830000|2022-05-18 14:57:10|2158.12|2158.12|2158.15|2158.15|2158.28|2158.28|2158.12|2158.12|0
1652885840000|2022-05-18 14:57:20|2158.02|2158.02|2158.07|2158.07|2158.07|2158.07|2157.88|2157.88|0
1652885850000|2022-05-18 14:57:30|2158.01|2158.01|2157.88|2157.88|2158.01|2158.01|2157.88|2157.88|0
1652885860000|2022-05-18 14:57:40|2157.79|2157.79|2157.85|2157.85|2157.85|2157.85|2157.79|2157.79|0
1652885870000|2022-05-18 14:57:50|2157.92|2157.92|2158.21|2158.21|2158.21|2158.21|2157.92|2157.92|0
1652885880000|2022-05-18 14:58:00|2158.05|2158.05|2157.79|2157.79|2158.05|2158.05|2157.79|2157.79|0
1652885910000|2022-05-18 14:58:30|2157.95|2157.95|2157.78|2157.78|2157.95|2157.95|2157.78|2157.78|0
1652885920000|2022-05-18 14:58:40|2157.72|2157.72|2158.59|2158.59|2158.59|2158.59|2157.72|2157.72|0
1652885930000|2022-05-18 14:58:50|2158.52|2158.52|2158.58|2158.58|2158.66|2158.66|2158.52|2158.52|0
1652885940000|2022-05-18 14:59:00|2158.64|2158.64|2158.33|2158.33|2158.64|2158.64|2158.33|2158.33|0
1652885950000|2022-05-18 14:59:10|2158.27|2158.27|2158.27|2158.27|2158.27|2158.27|2158.27|2158.27|0
1652885960000|2022-05-18 14:59:20|2158.45|2158.45|2158.56|2158.56|2158.56|2158.56|2158.45|2158.45|0
1652885970000|2022-05-18 14:59:30|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|0
1652885980000|2022-05-18 14:59:40|2158.55|2158.55|2158.57|2158.57|2158.7|2158.7|2158.55|2158.55|0
1652885990000|2022-05-18 14:59:50|2158.44|2158.44|2158.77|2158.77|2158.77|2158.77|2158.44|2158.44|0
1652886000000|2022-05-18 15:00:00|2158.84|2158.84|2159.13|2159.13|2159.14|2159.14|2158.84|2158.84|0
1652886010000|2022-05-18 15:00:10|2159|2159|2159.21|2159.21|2159.4|2159.4|2159|2159|0
1652886030000|2022-05-18 15:00:30|2159.16|2159.16|2159.33|2159.33|2159.39|2159.39|2159.16|2159.16|0
1652886040000|2022-05-18 15:00:40|2159.21|2159.21|2159.21|2159.21|2159.21|2159.21|2159.21|2159.21|0
1652886050000|2022-05-18 15:00:50|2159.15|2159.15|2159.08|2159.08|2159.15|2159.15|2159.08|2159.08|0
1652886060000|2022-05-18 15:01:00|2158.92|2158.92|2159.1|2159.1|2159.1|2159.1|2158.7|2158.7|0
1652886070000|2022-05-18 15:01:10|2159.17|2159.17|2159.53|2159.53|2159.58|2159.58|2159.17|2159.17|0
1652886080000|2022-05-18 15:01:20|2159.58|2159.58|2159.58|2159.58|2159.58|2159.58|2159.58|2159.58|0
1652886090000|2022-05-18 15:01:30|2159.51|2159.51|2158.8|2158.8|2159.51|2159.51|2158.69|2158.69|0
1652886100000|2022-05-18 15:01:40|2158.74|2158.74|2158.56|2158.56|2158.74|2158.74|2158.56|2158.56|0
1652886110000|2022-05-18 15:01:50|2158.64|2158.64|2158.44|2158.44|2158.64|2158.64|2158.44|2158.44|0
1652886120000|2022-05-18 15:02:00|2158.38|2158.38|2158.38|2158.38|2158.38|2158.38|2158.38|2158.38|0
1652886130000|2022-05-18 15:02:10|2158.22|2158.22|2158.24|2158.24|2158.24|2158.24|2158.16|2158.16|0
1652886140000|2022-05-18 15:02:20|2158.08|2158.08|2158.08|2158.08|2158.08|2158.08|2158.08|2158.08|0
1652886150000|2022-05-18 15:02:30|2157.97|2157.97|2157.91|2157.91|2157.97|2157.97|2157.84|2157.84|0
1652886160000|2022-05-18 15:02:40|2157.73|2157.73|2157.73|2157.73|2157.73|2157.73|2157.73|2157.73|0
1652886170000|2022-05-18 15:02:50|2157.44|2157.44|2157.11|2157.11|2157.5|2157.5|2157.11|2157.11|0
1652886180000|2022-05-18 15:03:00|2157.08|2157.08|2156.99|2156.99|2157.13|2157.13|2156.9|2156.9|0
1652886190000|2022-05-18 15:03:10|2156.95|2156.95|2157.16|2157.16|2157.45|2157.45|2156.95|2156.95|0
1652886200000|2022-05-18 15:03:20|2157.03|2157.03|2157.07|2157.07|2157.07|2157.07|2156.95|2156.95|0
1652886210000|2022-05-18 15:03:30|2157.2|2157.2|2157.8|2157.8|2157.8|2157.8|2157.07|2157.07|0
1652886220000|2022-05-18 15:03:40|2157.85|2157.85|2157.84|2157.84|2157.91|2157.91|2157.84|2157.84|0
1652886240000|2022-05-18 15:04:00|2157.93|2157.93|2158.01|2158.01|2158.01|2158.01|2157.8|2157.8|0
1652886250000|2022-05-18 15:04:10|2157.89|2157.89|2157.65|2157.65|2157.89|2157.89|2157.65|2157.65|0
1652886260000|2022-05-18 15:04:20|2157.52|2157.52|2157.52|2157.52|2157.52|2157.52|2157.52|2157.52|0
1652886270000|2022-05-18 15:04:30|2157.45|2157.45|2157.32|2157.32|2157.45|2157.45|2157.03|2157.03|0
1652886280000|2022-05-18 15:04:40|2156.97|2156.97|2156.88|2156.88|2156.97|2156.97|2156.51|2156.51|0
1652886300000|2022-05-18 15:05:00|2156.94|2156.94|2156.32|2156.32|2156.94|2156.94|2156.32|2156.32|0
1652886310000|2022-05-18 15:05:10|2156.19|2156.19|2155.72|2155.72|2156.19|2156.19|2155.72|2155.72|0
1652886320000|2022-05-18 15:05:20|2155.75|2155.75|2155.78|2155.78|2155.78|2155.78|2155.75|2155.75|0
1652886330000|2022-05-18 15:05:30|2155.91|2155.91|2154.95|2154.95|2155.91|2155.91|2154.95|2154.95|0
1652886340000|2022-05-18 15:05:40|2154.88|2154.88|2154.88|2154.88|2154.88|2154.88|2154.88|2154.88|0
1652886350000|2022-05-18 15:05:50|2154.77|2154.77|2154.72|2154.72|2154.9|2154.9|2154.72|2154.72|0
1652886360000|2022-05-18 15:06:00|2154.9|2154.9|2155|2155|2155.06|2155.06|2154.9|2154.9|0
1652886370000|2022-05-18 15:06:10|2155.05|2155.05|2155.29|2155.29|2155.29|2155.29|2155.05|2155.05|0
1652886380000|2022-05-18 15:06:20|2155.33|2155.33|2155.25|2155.25|2155.33|2155.33|2155.25|2155.25|0
1652886390000|2022-05-18 15:06:30|2155.22|2155.22|2155.07|2155.07|2155.22|2155.22|2155.07|2155.07|0
1652886400000|2022-05-18 15:06:40|2155|2155|2154.97|2154.97|2155.09|2155.09|2154.91|2154.91|0
1652886410000|2022-05-18 15:06:50|2154.81|2154.81|2154|2154|2154.81|2154.81|2153.94|2153.94|0
1652886420000|2022-05-18 15:07:00|2153.71|2153.71|2153.67|2153.67|2153.85|2153.85|2153.56|2153.56|0
1652886430000|2022-05-18 15:07:10|2153.6|2153.6|2152.71|2152.71|2153.6|2153.6|2152.71|2152.71|0
1652886440000|2022-05-18 15:07:20|2152.65|2152.65|2152.71|2152.71|2152.75|2152.75|2152.65|2152.65|0
1652886450000|2022-05-18 15:07:30|2152.84|2152.84|2152.84|2152.84|2152.84|2152.84|2152.84|2152.84|0
1652886460000|2022-05-18 15:07:40|2152.68|2152.68|2152.75|2152.75|2152.82|2152.82|2152.68|2152.68|0
1652886470000|2022-05-18 15:07:50|2152.49|2152.49|2152.19|2152.19|2152.49|2152.49|2152.19|2152.19|0
1652886480000|2022-05-18 15:08:00|2152.13|2152.13|2151.88|2151.88|2152.13|2152.13|2151.78|2151.78|0
1652886490000|2022-05-18 15:08:10|2151.71|2151.71|2151.71|2151.71|2151.71|2151.71|2151.71|2151.71|0
1652886500000|2022-05-18 15:08:20|2151.58|2151.58|2151.68|2151.68|2151.74|2151.74|2151.42|2151.42|0
1652886510000|2022-05-18 15:08:30|2151.56|2151.56|2151.47|2151.47|2151.56|2151.56|2151.33|2151.33|0
1652886520000|2022-05-18 15:08:40|2151.58|2151.58|2151.59|2151.59|2151.74|2151.74|2151.58|2151.58|0
1652886530000|2022-05-18 15:08:50|2151.67|2151.67|2151.67|2151.67|2151.81|2151.81|2151.67|2151.67|0
1652886540000|2022-05-18 15:09:00|2151.28|2151.28|2151.06|2151.06|2151.41|2151.41|2151.06|2151.06|0
1652886550000|2022-05-18 15:09:10|2151.21|2151.21|2151.44|2151.44|2151.51|2151.51|2151.21|2151.21|0
1652886560000|2022-05-18 15:09:20|2151.38|2151.38|2151.25|2151.25|2151.52|2151.52|2151.25|2151.25|0
1652886570000|2022-05-18 15:09:30|2151.31|2151.31|2151.04|2151.04|2151.31|2151.31|2151.04|2151.04|0
1652886580000|2022-05-18 15:09:40|2151.1|2151.1|2151.1|2151.1|2151.1|2151.1|2151.1|2151.1|0
1652886600000|2022-05-18 15:10:00|2151.03|2151.03|2150.79|2150.79|2151.03|2151.03|2150.79|2150.79|0
1652886610000|2022-05-18 15:10:10|2150.73|2150.73|2150.5|2150.5|2150.73|2150.73|2150.5|2150.5|0
1652886620000|2022-05-18 15:10:20|2150.6|2150.6|2150.6|2150.6|2150.6|2150.6|2150.6|2150.6|0
1652886630000|2022-05-18 15:10:30|2150.65|2150.65|2151.47|2151.47|2151.52|2151.52|2150.65|2150.65|0
1652886640000|2022-05-18 15:10:40|2151.54|2151.54|2152.31|2152.31|2152.67|2152.67|2151.54|2151.54|0
1652886650000|2022-05-18 15:10:50|2152.18|2152.18|2152.08|2152.08|2152.31|2152.31|2152.02|2152.02|0
1652886660000|2022-05-18 15:11:00|2152.44|2152.44|2152.51|2152.51|2152.67|2152.67|2152.44|2152.44|0
1652886670000|2022-05-18 15:11:10|2152.55|2152.55|2152.5|2152.5|2152.68|2152.68|2152.5|2152.5|0
1652886680000|2022-05-18 15:11:20|2152.43|2152.43|2152.41|2152.41|2152.61|2152.61|2152.35|2152.35|0
1652886690000|2022-05-18 15:11:30|2152.3|2152.3|2152.3|2152.3|2152.3|2152.3|2152.3|2152.3|0
1652886700000|2022-05-18 15:11:40|2152.12|2152.12|2152.12|2152.12|2152.12|2152.12|2152.12|2152.12|0
1652886710000|2022-05-18 15:11:50|2152.18|2152.18|2152.18|2152.18|2152.18|2152.18|2152.18|2152.18|0
1652886720000|2022-05-18 15:12:00|2152.12|2152.12|2152.29|2152.29|2152.38|2152.38|2152.12|2152.12|0
1652886730000|2022-05-18 15:12:10|2152.22|2152.22|2152.19|2152.19|2152.22|2152.22|2152.19|2152.19|0
1652886740000|2022-05-18 15:12:20|2152.24|2152.24|2152.18|2152.18|2152.24|2152.24|2152.13|2152.13|0
1652886750000|2022-05-18 15:12:30|2152.29|2152.29|2152.4|2152.4|2152.53|2152.53|2152.29|2152.29|0
1652886760000|2022-05-18 15:12:40|2152.58|2152.58|2152.39|2152.39|2152.58|2152.58|2152.39|2152.39|0
1652886770000|2022-05-18 15:12:50|2152.33|2152.33|2152.33|2152.33|2152.33|2152.33|2152.33|2152.33|0
1652886780000|2022-05-18 15:13:00|2152.39|2152.39|2152.21|2152.21|2152.39|2152.39|2152.21|2152.21|0
1652886790000|2022-05-18 15:13:10|2152.15|2152.15|2152.21|2152.21|2152.21|2152.21|2152.15|2152.15|0
1652886800000|2022-05-18 15:13:20|2152.28|2152.28|2151.99|2151.99|2152.28|2152.28|2151.99|2151.99|0
1652886810000|2022-05-18 15:13:30|2152.06|2152.06|2152.06|2152.06|2152.06|2152.06|2152.06|2152.06|0
1652886820000|2022-05-18 15:13:40|2152.12|2152.12|2152.24|2152.24|2152.24|2152.24|2152.06|2152.06|0
1652886830000|2022-05-18 15:13:50|2152.08|2152.08|2152.08|2152.08|2152.08|2152.08|2152.08|2152.08|0
1652886840000|2022-05-18 15:14:00|2152.13|2152.13|2152.29|2152.29|2152.63|2152.63|2152.13|2152.13|0
1652886850000|2022-05-18 15:14:10|2152.22|2152.22|2152.34|2152.34|2152.48|2152.48|2152.22|2152.22|0
1652886860000|2022-05-18 15:14:20|2152.17|2152.17|2152.21|2152.21|2152.21|2152.21|2152.17|2152.17|0
1652886870000|2022-05-18 15:14:30|2152.15|2152.15|2152.32|2152.32|2152.36|2152.36|2152.15|2152.15|0
1652886880000|2022-05-18 15:14:40|2152.25|2152.25|2152.25|2152.25|2152.25|2152.25|2152.25|2152.25|0
1652886890000|2022-05-18 15:14:50|2152.31|2152.31|2152.43|2152.43|2152.43|2152.43|2152.31|2152.31|0
1652886900000|2022-05-18 15:15:00|2152.4|2152.4|2152.67|2152.67|2152.67|2152.67|2152.4|2152.4|0
1652886910000|2022-05-18 15:15:10|2152.8|2152.8|2152.91|2152.91|2153.04|2153.04|2152.8|2152.8|0
1652886920000|2022-05-18 15:15:20|2152.87|2152.87|2152.87|2152.87|2152.87|2152.87|2152.87|2152.87|0
1652886930000|2022-05-18 15:15:30|2153|2153|2152.84|2152.84|2153|2153|2152.84|2152.84|0
1652886940000|2022-05-18 15:15:40|2153.02|2153.02|2153.02|2153.02|2153.02|2153.02|2153.02|2153.02|0
1652886950000|2022-05-18 15:15:50|2153.14|2153.14|2153.54|2153.54|2153.69|2153.69|2153.14|2153.14|0
1652886960000|2022-05-18 15:16:00|2153.47|2153.47|2153.55|2153.55|2153.55|2153.55|2153.42|2153.42|0
1652886970000|2022-05-18 15:16:10|2153.48|2153.48|2153.13|2153.13|2153.73|2153.73|2153.13|2153.13|0
1652886990000|2022-05-18 15:16:30|2153|2153|2152.94|2152.94|2153|2153|2152.77|2152.77|0
1652887000000|2022-05-18 15:16:40|2152.85|2152.85|2152.96|2152.96|2152.96|2152.96|2152.73|2152.73|0
1652887010000|2022-05-18 15:16:50|2153.02|2153.02|2152.89|2152.89|2153.02|2153.02|2152.89|2152.89|0
1652887020000|2022-05-18 15:17:00|2152.83|2152.83|2152.83|2152.83|2152.83|2152.83|2152.83|2152.83|0
1652887030000|2022-05-18 15:17:10|2152.77|2152.77|2152.77|2152.77|2152.77|2152.77|2152.77|2152.77|0
1652887040000|2022-05-18 15:17:20|2152.7|2152.7|2152.76|2152.76|2152.76|2152.76|2152.7|2152.7|0
1652887050000|2022-05-18 15:17:30|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|0
1652887060000|2022-05-18 15:17:40|2152.53|2152.53|2152.49|2152.49|2152.53|2152.53|2152.49|2152.49|0
1652887070000|2022-05-18 15:17:50|2152.41|2152.41|2152.41|2152.41|2152.41|2152.41|2152.41|2152.41|0
1652887080000|2022-05-18 15:18:00|2152.53|2152.53|2152.46|2152.46|2152.53|2152.53|2152.37|2152.37|0
1652887100000|2022-05-18 15:18:20|2152.33|2152.33|2152.34|2152.34|2152.46|2152.46|2152.33|2152.33|0
1652887110000|2022-05-18 15:18:30|2152.41|2152.41|2152.71|2152.71|2152.71|2152.71|2152.41|2152.41|0
1652887120000|2022-05-18 15:18:40|2152.94|2152.94|2152.88|2152.88|2152.94|2152.94|2152.88|2152.88|0
1652887130000|2022-05-18 15:18:50|2152.83|2152.83|2152.72|2152.72|2152.83|2152.83|2152.72|2152.72|0
1652887140000|2022-05-18 15:19:00|2152.69|2152.69|2152.39|2152.39|2152.76|2152.76|2152.39|2152.39|0
1652887150000|2022-05-18 15:19:10|2152.36|2152.36|2152.41|2152.41|2152.41|2152.41|2152.3|2152.3|0
1652887160000|2022-05-18 15:19:20|2152.57|2152.57|2152.63|2152.63|2152.63|2152.63|2152.57|2152.57|0
1652887170000|2022-05-18 15:19:30|2152.56|2152.56|2152.53|2152.53|2152.56|2152.56|2152.49|2152.49|0
1652887180000|2022-05-18 15:19:40|2152.41|2152.41|2152.12|2152.12|2152.41|2152.41|2152.12|2152.12|0
1652887190000|2022-05-18 15:19:50|2152.38|2152.38|2152.53|2152.53|2152.56|2152.56|2152.38|2152.38|0
1652887200000|2022-05-18 15:20:00|2152.59|2152.59|2152.14|2152.14|2152.59|2152.59|2152.14|2152.14|0
1652887210000|2022-05-18 15:20:10|2152.21|2152.21|2151.92|2151.92|2152.21|2152.21|2151.85|2151.85|0
1652887220000|2022-05-18 15:20:20|2151.87|2151.87|2151.87|2151.87|2152|2152|2151.87|2151.87|0
1652887230000|2022-05-18 15:20:30|2151.8|2151.8|2151.83|2151.83|2151.83|2151.83|2151.68|2151.68|0
1652887240000|2022-05-18 15:20:40|2151.78|2151.78|2151.96|2151.96|2152.15|2152.15|2151.78|2151.78|0
1652887250000|2022-05-18 15:20:50|2151.89|2151.89|2151.93|2151.93|2151.93|2151.93|2151.89|2151.89|0
1652887260000|2022-05-18 15:21:00|2151.86|2151.86|2151.94|2151.94|2152.1|2152.1|2151.86|2151.86|0
1652887270000|2022-05-18 15:21:10|2151.81|2151.81|2151.68|2151.68|2151.81|2151.81|2151.68|2151.68|0
1652887280000|2022-05-18 15:21:20|2151.6|2151.6|2151.36|2151.36|2151.73|2151.73|2151.36|2151.36|0
1652887290000|2022-05-18 15:21:30|2151.29|2151.29|2151.22|2151.22|2151.32|2151.32|2151.22|2151.22|0
1652887300000|2022-05-18 15:21:40|2151.11|2151.11|2150.85|2150.85|2151.11|2151.11|2150.85|2150.85|0
1652887310000|2022-05-18 15:21:50|2150.77|2150.77|2150.71|2150.71|2150.77|2150.77|2150.71|2150.71|0
1652887320000|2022-05-18 15:22:00|2150.65|2150.65|2150.3|2150.3|2150.65|2150.65|2150.27|2150.27|0
1652887330000|2022-05-18 15:22:10|2150.34|2150.34|2150.99|2150.99|2151.12|2151.12|2150.13|2150.13|0
1652887340000|2022-05-18 15:22:20|2151.05|2151.05|2151.05|2151.05|2151.05|2151.05|2151.05|2151.05|0
1652887350000|2022-05-18 15:22:30|2151.01|2151.01|2151.1|2151.1|2151.1|2151.1|2150.97|2150.97|0
1652887360000|2022-05-18 15:22:40|2151.16|2151.16|2151.04|2151.04|2151.16|2151.16|2150.99|2150.99|0
1652887370000|2022-05-18 15:22:50|2151.16|2151.16|2151.12|2151.12|2151.33|2151.33|2151.12|2151.12|0
1652887380000|2022-05-18 15:23:00|2150.99|2150.99|2151|2151|2151.02|2151.02|2150.76|2150.76|0
1652887390000|2022-05-18 15:23:10|2151.05|2151.05|2151.05|2151.05|2151.05|2151.05|2151.05|2151.05|0
1652887400000|2022-05-18 15:23:20|2151|2151|2151.17|2151.17|2151.17|2151.17|2151|2151|0
1652887410000|2022-05-18 15:23:30|2151.14|2151.14|2151.43|2151.43|2151.43|2151.43|2151.14|2151.14|0
1652887420000|2022-05-18 15:23:40|2151.49|2151.49|2151.31|2151.31|2151.49|2151.49|2151.24|2151.24|0
1652887430000|2022-05-18 15:23:50|2151.42|2151.42|2151.6|2151.6|2151.66|2151.66|2151.42|2151.42|0
1652887440000|2022-05-18 15:24:00|2151.54|2151.54|2151.48|2151.48|2151.54|2151.54|2151.48|2151.48|0
1652887450000|2022-05-18 15:24:10|2151.54|2151.54|2151.52|2151.52|2151.66|2151.66|2151.52|2151.52|0
1652887460000|2022-05-18 15:24:20|2151.59|2151.59|2151.94|2151.94|2151.94|2151.94|2151.59|2151.59|0
1652887470000|2022-05-18 15:24:30|2151.86|2151.86|2151.66|2151.66|2151.86|2151.86|2151.66|2151.66|0
1652887480000|2022-05-18 15:24:40|2151.58|2151.58|2151.7|2151.7|2151.7|2151.7|2151.54|2151.54|0
1652887490000|2022-05-18 15:24:50|2151.83|2151.83|2151.7|2151.7|2151.83|2151.83|2151.7|2151.7|0
1652887500000|2022-05-18 15:25:00|2151.64|2151.64|2151.85|2151.85|2151.95|2151.95|2151.64|2151.64|0
1652887510000|2022-05-18 15:25:10|2151.91|2151.91|2152.16|2152.16|2152.21|2152.21|2151.72|2151.72|0
1652887520000|2022-05-18 15:25:20|2152.1|2152.1|2152.1|2152.1|2152.1|2152.1|2152.1|2152.1|0
1652887530000|2022-05-18 15:25:30|2152.17|2152.17|2152.34|2152.34|2152.34|2152.34|2152.1|2152.1|0
1652887540000|2022-05-18 15:25:40|2152.19|2152.19|2152.08|2152.08|2152.19|2152.19|2151.9|2151.9|0
1652887550000|2022-05-18 15:25:50|2152.28|2152.28|2152.35|2152.35|2152.43|2152.43|2152.28|2152.28|0
1652887560000|2022-05-18 15:26:00|2152.29|2152.29|2152.27|2152.27|2152.4|2152.4|2152.19|2152.19|0
1652887570000|2022-05-18 15:26:10|2152.19|2152.19|2152.25|2152.25|2152.25|2152.25|2152.19|2152.19|0
1652887580000|2022-05-18 15:26:20|2152.17|2152.17|2152.01|2152.01|2152.17|2152.17|2151.95|2151.95|0
1652887590000|2022-05-18 15:26:30|2151.93|2151.93|2151.99|2151.99|2151.99|2151.99|2151.93|2151.93|0
1652887600000|2022-05-18 15:26:40|2152.15|2152.15|2151.98|2151.98|2152.15|2152.15|2151.98|2151.98|0
1652887610000|2022-05-18 15:26:50|2151.9|2151.9|2151.78|2151.78|2151.98|2151.98|2151.78|2151.78|0
1652887620000|2022-05-18 15:27:00|2151.66|2151.66|2151.54|2151.54|2151.66|2151.66|2151.54|2151.54|0
1652887630000|2022-05-18 15:27:10|2151.78|2151.78|2151.8|2151.8|2151.87|2151.87|2151.72|2151.72|0
1652887640000|2022-05-18 15:27:20|2151.84|2151.84|2151.89|2151.89|2151.89|2151.89|2151.49|2151.49|0
1652887650000|2022-05-18 15:27:30|2152.02|2152.02|2152.11|2152.11|2152.27|2152.27|2152.02|2152.02|0
1652887660000|2022-05-18 15:27:40|2152.19|2152.19|2152.4|2152.4|2152.43|2152.43|2152.19|2152.19|0
1652887670000|2022-05-18 15:27:50|2152.34|2152.34|2152.48|2152.48|2152.51|2152.51|2152.18|2152.18|0
1652887680000|2022-05-18 15:28:00|2152.35|2152.35|2152.03|2152.03|2152.35|2152.35|2152.03|2152.03|0
1652887690000|2022-05-18 15:28:10|2151.97|2151.97|2151.95|2151.95|2152.03|2152.03|2151.95|2151.95|0
1652887710000|2022-05-18 15:28:30|2152.02|2152.02|2152.34|2152.34|2152.34|2152.34|2151.95|2151.95|0
1652887720000|2022-05-18 15:28:40|2152.24|2152.24|2152.06|2152.06|2152.24|2152.24|2152.06|2152.06|0
1652887730000|2022-05-18 15:28:50|2152.13|2152.13|2152.75|2152.75|2152.75|2152.75|2152.13|2152.13|0
1652887740000|2022-05-18 15:29:00|2152.95|2152.95|2152.37|2152.37|2152.95|2152.95|2152.37|2152.37|0
1652887750000|2022-05-18 15:29:10|2152.31|2152.31|2151.78|2151.78|2152.31|2152.31|2151.78|2151.78|0
1652887760000|2022-05-18 15:29:20|2151.71|2151.71|2151.76|2151.76|2151.78|2151.78|2151.39|2151.39|0
1652887770000|2022-05-18 15:29:30|2151.68|2151.68|2152.72|2152.72|2152.72|2152.72|2151.68|2151.68|0
1652887780000|2022-05-18 15:29:40|2152.79|2152.79|2152.38|2152.38|2152.79|2152.79|2151.8|2151.8|0
1652887790000|2022-05-18 15:29:50|2152.44|2152.44|2152.75|2152.75|2152.75|2152.75|2151.94|2151.94|0
1652944500000|2022-05-19 07:15:00|2099.48|2099.48|2099.37|2099.37|2099.5|2099.5|2099.25|2099.25|0
1652944510000|2022-05-19 07:15:10|2099.53|2099.53|2099.91|2099.91|2099.91|2099.91|2099.53|2099.53|0
1652944520000|2022-05-19 07:15:20|2100.49|2100.49|2100.87|2100.87|2100.88|2100.88|2100.49|2100.49|0
1652944530000|2022-05-19 07:15:30|2101.05|2101.05|2101.05|2101.05|2101.05|2101.05|2101.05|2101.05|0
1652944560000|2022-05-19 07:16:00|2101.51|2101.51|2101.63|2101.63|2101.63|2101.63|2101.51|2101.51|0
1652944570000|2022-05-19 07:16:10|2101.4|2101.4|2101.36|2101.36|2101.52|2101.52|2101.28|2101.28|0
1652944580000|2022-05-19 07:16:20|2101.2|2101.2|2101|2101|2101.2|2101.2|2101|2101|0
1652944590000|2022-05-19 07:16:30|2100.85|2100.85|2100.91|2100.91|2100.97|2100.97|2100.85|2100.85|0
1652944600000|2022-05-19 07:16:40|2100.78|2100.78|2099.83|2099.83|2100.78|2100.78|2099.83|2099.83|0
1652944610000|2022-05-19 07:16:50|2099.6|2099.6|2099.71|2099.71|2099.71|2099.71|2099.55|2099.55|0
1652944620000|2022-05-19 07:17:00|2099.58|2099.58|2099.19|2099.19|2099.58|2099.58|2099.19|2099.19|0
1652944630000|2022-05-19 07:17:10|2099.25|2099.25|2099.33|2099.33|2099.33|2099.33|2099.22|2099.22|0
1652944640000|2022-05-19 07:17:20|2099.5|2099.5|2099.23|2099.23|2099.5|2099.5|2099.23|2099.23|0
1652944650000|2022-05-19 07:17:30|2099.08|2099.08|2098.28|2098.28|2099.08|2099.08|2098.18|2098.18|0
1652944660000|2022-05-19 07:17:40|2098.41|2098.41|2098.42|2098.42|2098.73|2098.73|2098.41|2098.41|0
1652944670000|2022-05-19 07:17:50|2098.55|2098.55|2098.55|2098.55|2098.55|2098.55|2098.55|2098.55|0
1652944680000|2022-05-19 07:18:00|2098.46|2098.46|2097.4|2097.4|2098.46|2098.46|2097.4|2097.4|0
1652944690000|2022-05-19 07:18:10|2097.53|2097.53|2097.14|2097.14|2097.53|2097.53|2097.14|2097.14|0
1652944700000|2022-05-19 07:18:20|2096.65|2096.65|2096.14|2096.14|2096.65|2096.65|2096.02|2096.02|0
1652944710000|2022-05-19 07:18:30|2095.83|2095.83|2095.7|2095.7|2095.96|2095.96|2095.7|2095.7|0
1652944720000|2022-05-19 07:18:40|2095.83|2095.83|2095.88|2095.88|2096.01|2096.01|2095.83|2095.83|0
1652944730000|2022-05-19 07:18:50|2095.75|2095.75|2095.62|2095.62|2095.75|2095.75|2095.62|2095.62|0
1652944740000|2022-05-19 07:19:00|2095.35|2095.35|2095.14|2095.14|2095.35|2095.35|2095.08|2095.08|0
1652944750000|2022-05-19 07:19:10|2094.92|2094.92|2095.08|2095.08|2095.08|2095.08|2094.92|2094.92|0
1652944760000|2022-05-19 07:19:20|2095.21|2095.21|2095.46|2095.46|2095.46|2095.46|2095.21|2095.21|0
1652944770000|2022-05-19 07:19:30|2095.62|2095.62|2095.9|2095.9|2095.9|2095.9|2095.62|2095.62|0
1652944790000|2022-05-19 07:19:50|2095.84|2095.84|2095.84|2095.84|2095.84|2095.84|2095.84|2095.84|0
1652944800000|2022-05-19 07:20:00|2095.69|2095.69|2095.59|2095.59|2095.69|2095.69|2095.47|2095.47|0
1652944810000|2022-05-19 07:20:10|2095.13|2095.13|2095.01|2095.01|2095.13|2095.13|2095.01|2095.01|0
1652944820000|2022-05-19 07:20:20|2095.37|2095.37|2095.15|2095.15|2095.43|2095.43|2095.07|2095.07|0
1652944830000|2022-05-19 07:20:30|2095.21|2095.21|2095.21|2095.21|2095.21|2095.21|2095.21|2095.21|0
1652944840000|2022-05-19 07:20:40|2095.14|2095.14|2094.57|2094.57|2095.2|2095.2|2094.5|2094.5|0
1652944850000|2022-05-19 07:20:50|2094.51|2094.51|2094.11|2094.11|2094.51|2094.51|2094.11|2094.11|0
1652944860000|2022-05-19 07:21:00|2094.75|2094.75|2095.09|2095.09|2095.09|2095.09|2094.75|2094.75|0
1652944880000|2022-05-19 07:21:20|2094.78|2094.78|2094.78|2094.78|2094.78|2094.78|2094.78|2094.78|0
1652944890000|2022-05-19 07:21:30|2095.16|2095.16|2094.49|2094.49|2095.16|2095.16|2094.49|2094.49|0
1652944900000|2022-05-19 07:21:40|2094.42|2094.42|2094.24|2094.24|2094.42|2094.42|2094.24|2094.24|0
1652944910000|2022-05-19 07:21:50|2094.15|2094.15|2093.77|2093.77|2094.25|2094.25|2093.77|2093.77|0
1652944920000|2022-05-19 07:22:00|2093.51|2093.51|2093.01|2093.01|2093.77|2093.77|2092.89|2092.89|0
1652944940000|2022-05-19 07:22:20|2092.98|2092.98|2092.74|2092.74|2092.98|2092.98|2092.74|2092.74|0
1652944950000|2022-05-19 07:22:30|2092.88|2092.88|2092.45|2092.45|2093.09|2093.09|2092.45|2092.45|0
1652944960000|2022-05-19 07:22:40|2092.27|2092.27|2091.75|2091.75|2092.27|2092.27|2091.63|2091.63|0
1652944970000|2022-05-19 07:22:50|2092.11|2092.11|2091.88|2091.88|2092.11|2092.11|2091.88|2091.88|0
1652944980000|2022-05-19 07:23:00|2091.75|2091.75|2091.62|2091.62|2091.75|2091.75|2091.62|2091.62|0
1652945000000|2022-05-19 07:23:20|2091.56|2091.56|2091.63|2091.63|2091.68|2091.68|2091.37|2091.37|0
1652945010000|2022-05-19 07:23:30|2091.37|2091.37|2091.16|2091.16|2091.37|2091.37|2091.16|2091.16|0
1652945020000|2022-05-19 07:23:40|2091.48|2091.48|2091.05|2091.05|2091.48|2091.48|2091.05|2091.05|0
1652945030000|2022-05-19 07:23:50|2090.94|2090.94|2090.55|2090.55|2090.94|2090.94|2090.49|2090.49|0
1652945040000|2022-05-19 07:24:00|2090.42|2090.42|2089.06|2089.06|2090.42|2090.42|2089.06|2089.06|0
1652945050000|2022-05-19 07:24:10|2089.14|2089.14|2089.27|2089.27|2089.27|2089.27|2089.14|2089.14|0
1652945060000|2022-05-19 07:24:20|2089.59|2089.59|2088.64|2088.64|2089.59|2089.59|2088.64|2088.64|0
1652945070000|2022-05-19 07:24:30|2088.51|2088.51|2088.39|2088.39|2088.51|2088.51|2088.26|2088.26|0
1652945080000|2022-05-19 07:24:40|2088.54|2088.54|2088.41|2088.41|2088.54|2088.54|2088.41|2088.41|0
1652945090000|2022-05-19 07:24:50|2088.49|2088.49|2088.62|2088.62|2088.62|2088.62|2088.49|2088.49|0
1652945100000|2022-05-19 07:25:00|2088.75|2088.75|2088.63|2088.63|2088.75|2088.75|2088.63|2088.63|0
1652945110000|2022-05-19 07:25:10|2088.55|2088.55|2089.02|2089.02|2089.02|2089.02|2088.55|2088.55|0
1652945140000|2022-05-19 07:25:40|2088.76|2088.76|2088.72|2088.72|2088.88|2088.88|2088.72|2088.72|0
1652945150000|2022-05-19 07:25:50|2088.56|2088.56|2087.25|2087.25|2088.56|2088.56|2087.25|2087.25|0
1652945160000|2022-05-19 07:26:00|2087.31|2087.31|2088.09|2088.09|2088.09|2088.09|2087.31|2087.31|0
1652945170000|2022-05-19 07:26:10|2087.98|2087.98|2087.92|2087.92|2087.98|2087.98|2087.8|2087.8|0
1652945180000|2022-05-19 07:26:20|2088.08|2088.08|2088.08|2088.08|2088.08|2088.08|2088.08|2088.08|0
1652945190000|2022-05-19 07:26:30|2087.95|2087.95|2088|2088|2088.08|2088.08|2087.95|2087.95|0
1652945200000|2022-05-19 07:26:40|2087.7|2087.7|2087.7|2087.7|2087.7|2087.7|2087.7|2087.7|0
1652945210000|2022-05-19 07:26:50|2087.57|2087.57|2086.88|2086.88|2087.57|2087.57|2086.88|2086.88|0
1652945220000|2022-05-19 07:27:00|2087.26|2087.26|2087.26|2087.26|2087.26|2087.26|2087.26|2087.26|0
1652945230000|2022-05-19 07:27:10|2087.14|2087.14|2087.02|2087.02|2087.14|2087.14|2086.9|2086.9|0
1652945240000|2022-05-19 07:27:20|2086.64|2086.64|2087.02|2087.02|2087.02|2087.02|2086.64|2086.64|0
1652945250000|2022-05-19 07:27:30|2087.08|2087.08|2086.48|2086.48|2087.08|2087.08|2086.4|2086.4|0
1652945260000|2022-05-19 07:27:40|2086.57|2086.57|2086.57|2086.57|2086.57|2086.57|2086.57|2086.57|0
1652945270000|2022-05-19 07:27:50|2086.46|2086.46|2086.46|2086.46|2086.46|2086.46|2086.46|2086.46|0
1652945280000|2022-05-19 07:28:00|2086.2|2086.2|2085.26|2085.26|2086.2|2086.2|2085.26|2085.26|0
1652945290000|2022-05-19 07:28:10|2085.14|2085.14|2085.54|2085.54|2085.54|2085.54|2085.14|2085.14|0
1652945300000|2022-05-19 07:28:20|2085.36|2085.36|2085.11|2085.11|2085.36|2085.36|2084.87|2084.87|0
1652945310000|2022-05-19 07:28:30|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|0
1652945320000|2022-05-19 07:28:40|2085.13|2085.13|2084.97|2084.97|2085.22|2085.22|2084.76|2084.76|0
1652945330000|2022-05-19 07:28:50|2085.04|2085.04|2084.98|2084.98|2085.17|2085.17|2084.72|2084.72|0
1652945340000|2022-05-19 07:29:00|2085.02|2085.02|2084.77|2084.77|2085.02|2085.02|2084.76|2084.76|0
1652945350000|2022-05-19 07:29:10|2084.64|2084.64|2085.79|2085.79|2085.79|2085.79|2084.64|2084.64|0
1652945360000|2022-05-19 07:29:20|2085.95|2085.95|2086|2086|2086|2086|2085.95|2085.95|0
1652945370000|2022-05-19 07:29:30|2085.87|2085.87|2085.87|2085.87|2085.87|2085.87|2085.87|2085.87|0
1652945380000|2022-05-19 07:29:40|2085.8|2085.8|2086|2086|2086|2086|2085.72|2085.72|0
1652945390000|2022-05-19 07:29:50|2085.84|2085.84|2085.71|2085.71|2085.84|2085.84|2085.71|2085.71|0
1652945400000|2022-05-19 07:30:00|2085.97|2085.97|2086.34|2086.34|2086.43|2086.43|2085.88|2085.88|0
1652945420000|2022-05-19 07:30:20|2086.23|2086.23|2087.01|2087.01|2087.33|2087.33|2086.23|2086.23|0
1652945430000|2022-05-19 07:30:30|2087.14|2087.14|2087.01|2087.01|2087.14|2087.14|2087.01|2087.01|0
1652945440000|2022-05-19 07:30:40|2086.85|2086.85|2086.85|2086.85|2086.85|2086.85|2086.85|2086.85|0
1652945450000|2022-05-19 07:30:50|2086.46|2086.46|2086.21|2086.21|2086.46|2086.46|2086.21|2086.21|0
1652945460000|2022-05-19 07:31:00|2086.13|2086.13|2085.59|2085.59|2086.13|2086.13|2085.59|2085.59|0
1652945470000|2022-05-19 07:31:10|2085.46|2085.46|2085.66|2085.66|2085.66|2085.66|2084.47|2084.47|0
1652945480000|2022-05-19 07:31:20|2085.58|2085.58|2085.42|2085.42|2085.71|2085.71|2085.42|2085.42|0
1652945490000|2022-05-19 07:31:30|2085.39|2085.39|2085.31|2085.31|2085.39|2085.39|2085.31|2085.31|0
1652945500000|2022-05-19 07:31:40|2085.39|2085.39|2085.39|2085.39|2085.39|2085.39|2085.39|2085.39|0
1652945510000|2022-05-19 07:31:50|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|0
1652945530000|2022-05-19 07:32:10|2084.62|2084.62|2084.19|2084.19|2084.62|2084.62|2084.19|2084.19|0
1652945540000|2022-05-19 07:32:20|2084.01|2084.01|2084.15|2084.15|2084.15|2084.15|2084.01|2084.01|0
1652945550000|2022-05-19 07:32:30|2084.39|2084.39|2084.01|2084.01|2084.39|2084.39|2084.01|2084.01|0
1652945560000|2022-05-19 07:32:40|2083.95|2083.95|2083.77|2083.77|2083.95|2083.95|2083.26|2083.26|0
1652945570000|2022-05-19 07:32:50|2083.7|2083.7|2083.7|2083.7|2083.7|2083.7|2083.7|2083.7|0
1652945580000|2022-05-19 07:33:00|2083.44|2083.44|2082.27|2082.27|2083.44|2083.44|2082.27|2082.27|0
1652945590000|2022-05-19 07:33:10|2082.02|2082.02|2081.93|2081.93|2082.02|2082.02|2081.39|2081.39|0
1652945600000|2022-05-19 07:33:20|2081.86|2081.86|2081.37|2081.37|2081.86|2081.86|2081.37|2081.37|0
1652945610000|2022-05-19 07:33:30|2081.21|2081.21|2081.2|2081.2|2081.48|2081.48|2081.2|2081.2|0
1652945620000|2022-05-19 07:33:40|2081.26|2081.26|2081.09|2081.09|2081.26|2081.26|2080.94|2080.94|0
1652945640000|2022-05-19 07:34:00|2081.03|2081.03|2080.68|2080.68|2081.03|2081.03|2080.68|2080.68|0
1652945650000|2022-05-19 07:34:10|2080.37|2080.37|2080.37|2080.37|2080.37|2080.37|2080.37|2080.37|0
1652945660000|2022-05-19 07:34:20|2080.31|2080.31|2080.24|2080.24|2080.31|2080.31|2080.24|2080.24|0
1652945670000|2022-05-19 07:34:30|2080.06|2080.06|2080.02|2080.02|2080.06|2080.06|2080.02|2080.02|0
1652945680000|2022-05-19 07:34:40|2080.1|2080.1|2080.27|2080.27|2080.35|2080.35|2080.1|2080.1|0
1652945690000|2022-05-19 07:34:50|2080.19|2080.19|2080.03|2080.03|2080.19|2080.19|2080.03|2080.03|0
1652945700000|2022-05-19 07:35:00|2080.11|2080.11|2080.37|2080.37|2080.73|2080.73|2080.11|2080.11|0
1652945710000|2022-05-19 07:35:10|2080.44|2080.44|2081.83|2081.83|2081.83|2081.83|2080.44|2080.44|0
1652945720000|2022-05-19 07:35:20|2081.56|2081.56|2083.41|2083.41|2083.41|2083.41|2081.56|2081.56|0
1652945730000|2022-05-19 07:35:30|2083.54|2083.54|2083.67|2083.67|2083.67|2083.67|2083.25|2083.25|0
1652945740000|2022-05-19 07:35:40|2083.73|2083.73|2084.2|2084.2|2084.2|2084.2|2083.6|2083.6|0
1652945750000|2022-05-19 07:35:50|2084.25|2084.25|2084.22|2084.22|2084.76|2084.76|2084.14|2084.14|0
1652945760000|2022-05-19 07:36:00|2083.99|2083.99|2083.77|2083.77|2083.99|2083.99|2083.77|2083.77|0
1652945770000|2022-05-19 07:36:10|2083.56|2083.56|2082.94|2082.94|2083.56|2083.56|2082.94|2082.94|0
1652945780000|2022-05-19 07:36:20|2082.81|2082.81|2082.51|2082.51|2082.81|2082.81|2082.33|2082.33|0
1652945790000|2022-05-19 07:36:30|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|0
1652945800000|2022-05-19 07:36:40|2082.81|2082.81|2082.55|2082.55|2082.81|2082.81|2082.55|2082.55|0
1652945810000|2022-05-19 07:36:50|2082.26|2082.26|2082.26|2082.26|2082.26|2082.26|2082.26|2082.26|0
1652945820000|2022-05-19 07:37:00|2082.45|2082.45|2082.54|2082.54|2082.54|2082.54|2082.45|2082.45|0
1652945830000|2022-05-19 07:37:10|2082.45|2082.45|2082.45|2082.45|2082.45|2082.45|2082.45|2082.45|0
1652945840000|2022-05-19 07:37:20|2082.24|2082.24|2082.16|2082.16|2082.24|2082.24|2082.16|2082.16|0
1652945850000|2022-05-19 07:37:30|2081.45|2081.45|2081.53|2081.53|2081.56|2081.56|2081.37|2081.37|0
1652945870000|2022-05-19 07:37:50|2081.41|2081.41|2081.41|2081.41|2081.41|2081.41|2081.41|2081.41|0
1652945880000|2022-05-19 07:38:00|2080.9|2080.9|2080.76|2080.76|2080.9|2080.9|2080.4|2080.4|0
1652945890000|2022-05-19 07:38:10|2081.15|2081.15|2081.15|2081.15|2081.15|2081.15|2081.15|2081.15|0
1652945900000|2022-05-19 07:38:20|2081.12|2081.12|2080.22|2080.22|2081.12|2081.12|2080.22|2080.22|0
1652945910000|2022-05-19 07:38:30|2080.32|2080.32|2080.32|2080.32|2080.32|2080.32|2080.32|2080.32|0
1652945920000|2022-05-19 07:38:40|2080.16|2080.16|2080.22|2080.22|2080.22|2080.22|2080.16|2080.16|0
1652945940000|2022-05-19 07:39:00|2080.86|2080.86|2080.33|2080.33|2080.86|2080.86|2080.3|2080.3|0
1652945950000|2022-05-19 07:39:10|2080.51|2080.51|2080.36|2080.36|2080.51|2080.51|2080.05|2080.05|0
1652945960000|2022-05-19 07:39:20|2080.62|2080.62|2081.43|2081.43|2081.43|2081.43|2080.62|2080.62|0
1652945970000|2022-05-19 07:39:30|2081.49|2081.49|2081.98|2081.98|2081.98|2081.98|2081.49|2081.49|0
1652945980000|2022-05-19 07:39:40|2082.05|2082.05|2082.29|2082.29|2082.29|2082.29|2082.05|2082.05|0
1652945990000|2022-05-19 07:39:50|2082.11|2082.11|2082.41|2082.41|2082.41|2082.41|2082.11|2082.11|0
1652946000000|2022-05-19 07:40:00|2082.51|2082.51|2082.74|2082.74|2082.74|2082.74|2082.51|2082.51|0
1652946010000|2022-05-19 07:40:10|2083|2083|2083|2083|2083|2083|2083|2083|0
1652946020000|2022-05-19 07:40:20|2083.14|2083.14|2083.14|2083.14|2083.14|2083.14|2083.14|2083.14|0
1652946030000|2022-05-19 07:40:30|2083.18|2083.18|2083.65|2083.65|2083.65|2083.65|2083.18|2083.18|0
1652946040000|2022-05-19 07:40:40|2083.6|2083.6|2083.47|2083.47|2083.98|2083.98|2083.47|2083.47|0
1652946050000|2022-05-19 07:40:50|2083.39|2083.39|2083.39|2083.39|2083.39|2083.39|2083.39|2083.39|0
1652946060000|2022-05-19 07:41:00|2083.52|2083.52|2083.73|2083.73|2083.73|2083.73|2083.52|2083.52|0
1652946070000|2022-05-19 07:41:10|2083.86|2083.86|2084.64|2084.64|2084.64|2084.64|2083.86|2083.86|0
1652946080000|2022-05-19 07:41:20|2084.57|2084.57|2084.57|2084.57|2084.57|2084.57|2084.57|2084.57|0
1652946090000|2022-05-19 07:41:30|2084.62|2084.62|2084.62|2084.62|2084.62|2084.62|2084.62|2084.62|0
1652946100000|2022-05-19 07:41:40|2084.75|2084.75|2084.64|2084.64|2084.81|2084.81|2084.64|2084.64|0
1652946120000|2022-05-19 07:42:00|2084.71|2084.71|2084.43|2084.43|2084.87|2084.87|2084.4|2084.4|0
1652946130000|2022-05-19 07:42:10|2084.49|2084.49|2083.94|2083.94|2084.49|2084.49|2083.67|2083.67|0
1652946140000|2022-05-19 07:42:20|2083.71|2083.71|2084.01|2084.01|2084.01|2084.01|2083.71|2083.71|0
1652946150000|2022-05-19 07:42:30|2084.17|2084.17|2084.07|2084.07|2084.17|2084.17|2084.07|2084.07|0
1652946160000|2022-05-19 07:42:40|2084.33|2084.33|2084.85|2084.85|2085.11|2085.11|2084.33|2084.33|0
1652946170000|2022-05-19 07:42:50|2084.98|2084.98|2084.6|2084.6|2085.03|2085.03|2084.6|2084.6|0
1652946180000|2022-05-19 07:43:00|2084.3|2084.3|2083.31|2083.31|2084.3|2084.3|2083.31|2083.31|0
1652946190000|2022-05-19 07:43:10|2083.49|2083.49|2083.49|2083.49|2083.49|2083.49|2083.23|2083.23|0
1652946200000|2022-05-19 07:43:20|2083.87|2083.87|2083.87|2083.87|2083.87|2083.87|2083.87|2083.87|0
1652946210000|2022-05-19 07:43:30|2083.75|2083.75|2085.84|2085.84|2085.84|2085.84|2083.75|2083.75|0
1652946220000|2022-05-19 07:43:40|2085.97|2085.97|2085.22|2085.22|2086.13|2086.13|2084.9|2084.9|0
1652946230000|2022-05-19 07:43:50|2085.29|2085.29|2085.32|2085.32|2085.32|2085.32|2085.04|2085.04|0
1652946240000|2022-05-19 07:44:00|2085.19|2085.19|2085.31|2085.31|2085.31|2085.31|2085.19|2085.19|0
1652946250000|2022-05-19 07:44:10|2085.37|2085.37|2085.71|2085.71|2085.77|2085.77|2085.37|2085.37|0
1652946260000|2022-05-19 07:44:20|2085.79|2085.79|2086.26|2086.26|2086.26|2086.26|2085.79|2085.79|0
1652946280000|2022-05-19 07:44:40|2086.52|2086.52|2086.11|2086.11|2086.52|2086.52|2086.11|2086.11|0
1652946290000|2022-05-19 07:44:50|2085.98|2085.98|2085.95|2085.95|2085.98|2085.98|2085.75|2085.75|0
1652946300000|2022-05-19 07:45:00|2086.01|2086.01|2085.31|2085.31|2086.05|2086.05|2085.15|2085.15|0
1652946310000|2022-05-19 07:45:10|2085.18|2085.18|2085.4|2085.4|2085.47|2085.47|2085.18|2085.18|0
1652946320000|2022-05-19 07:45:20|2085.71|2085.71|2085.62|2085.62|2085.71|2085.71|2085.62|2085.62|0
1652946330000|2022-05-19 07:45:30|2085.5|2085.5|2085.5|2085.5|2085.62|2085.62|2085.5|2085.5|0
1652946340000|2022-05-19 07:45:40|2085.12|2085.12|2085.12|2085.12|2085.12|2085.12|2085.12|2085.12|0
1652946350000|2022-05-19 07:45:50|2085.37|2085.37|2085.33|2085.33|2085.45|2085.45|2085.26|2085.26|0
1652946360000|2022-05-19 07:46:00|2085.27|2085.27|2084.58|2084.58|2085.27|2085.27|2084.52|2084.52|0
1652946370000|2022-05-19 07:46:10|2084.71|2084.71|2084.83|2084.83|2084.83|2084.83|2084.71|2084.71|0
1652946380000|2022-05-19 07:46:20|2084.66|2084.66|2084.83|2084.83|2084.83|2084.83|2084.66|2084.66|0
1652946390000|2022-05-19 07:46:30|2085.01|2085.01|2086.02|2086.02|2086.02|2086.02|2085.01|2085.01|0
1652946400000|2022-05-19 07:46:40|2085.95|2085.95|2086.27|2086.27|2086.27|2086.27|2085.95|2085.95|0
1652946410000|2022-05-19 07:46:50|2086.33|2086.33|2086.45|2086.45|2086.45|2086.45|2086.33|2086.33|0
1652946420000|2022-05-19 07:47:00|2086.53|2086.53|2086.69|2086.69|2086.69|2086.69|2086.43|2086.43|0
1652946430000|2022-05-19 07:47:10|2086.61|2086.61|2086.61|2086.61|2086.61|2086.61|2086.61|2086.61|0
1652946440000|2022-05-19 07:47:20|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|0
1652946450000|2022-05-19 07:47:30|2087.12|2087.12|2087.12|2087.12|2087.12|2087.12|2087.12|2087.12|0
1652946460000|2022-05-19 07:47:40|2086.99|2086.99|2086.93|2086.93|2087.12|2087.12|2086.93|2086.93|0
1652946470000|2022-05-19 07:47:50|2087.05|2087.05|2087.42|2087.42|2087.42|2087.42|2087.05|2087.05|0
1652946480000|2022-05-19 07:48:00|2087.59|2087.59|2087.89|2087.89|2087.89|2087.89|2087.59|2087.59|0
1652946490000|2022-05-19 07:48:10|2087.86|2087.86|2087.76|2087.76|2087.86|2087.86|2087.76|2087.76|0
1652946520000|2022-05-19 07:48:40|2087.82|2087.82|2087.88|2087.88|2087.88|2087.88|2087.82|2087.82|0
1652946530000|2022-05-19 07:48:50|2087.65|2087.65|2087.71|2087.71|2087.71|2087.71|2087.59|2087.59|0
1652946540000|2022-05-19 07:49:00|2087.59|2087.59|2087.33|2087.33|2087.59|2087.59|2087.08|2087.08|0
1652946550000|2022-05-19 07:49:10|2087.81|2087.81|2087.93|2087.93|2088.06|2088.06|2087.81|2087.81|0
1652946560000|2022-05-19 07:49:20|2088|2088|2088.46|2088.46|2088.47|2088.47|2088|2088|0
1652946570000|2022-05-19 07:49:30|2088.85|2088.85|2088.98|2088.98|2088.98|2088.98|2088.77|2088.77|0
1652946580000|2022-05-19 07:49:40|2089.06|2089.06|2089.08|2089.08|2089.14|2089.14|2089.06|2089.06|0
1652946590000|2022-05-19 07:49:50|2089.02|2089.02|2089.43|2089.43|2089.76|2089.76|2089.02|2089.02|0
1652946600000|2022-05-19 07:50:00|2089.3|2089.3|2089.6|2089.6|2089.6|2089.6|2089.3|2089.3|0
1652946610000|2022-05-19 07:50:10|2090.12|2090.12|2090.62|2090.62|2090.62|2090.62|2090.12|2090.12|0
1652946620000|2022-05-19 07:50:20|2090.68|2090.68|2090.57|2090.57|2090.82|2090.82|2090.5|2090.5|0
1652946630000|2022-05-19 07:50:30|2090.62|2090.62|2090.75|2090.75|2090.99|2090.99|2090.57|2090.57|0
1652946640000|2022-05-19 07:50:40|2090.57|2090.57|2089.69|2089.69|2090.8|2090.8|2089.69|2089.69|0
1652946650000|2022-05-19 07:50:50|2089.75|2089.75|2089.81|2089.81|2089.87|2089.87|2089.71|2089.71|0
1652946660000|2022-05-19 07:51:00|2089.52|2089.52|2089.4|2089.4|2089.52|2089.52|2089.4|2089.4|0
1652946670000|2022-05-19 07:51:10|2089.35|2089.35|2089.35|2089.35|2089.35|2089.35|2089.35|2089.35|0
1652946680000|2022-05-19 07:51:20|2089.27|2089.27|2089.4|2089.4|2089.4|2089.4|2089.27|2089.27|0
1652946690000|2022-05-19 07:51:30|2089.27|2089.27|2089.27|2089.27|2089.27|2089.27|2089.27|2089.27|0
1652946700000|2022-05-19 07:51:40|2089.02|2089.02|2088.84|2088.84|2089.02|2089.02|2088.84|2088.84|0
1652946720000|2022-05-19 07:52:00|2088.52|2088.52|2088.44|2088.44|2088.6|2088.6|2088.44|2088.44|0
1652946760000|2022-05-19 07:52:40|2087.66|2087.66|2087.83|2087.83|2088.15|2088.15|2087.35|2087.35|0
1652946770000|2022-05-19 07:52:50|2087.53|2087.53|2087.97|2087.97|2087.97|2087.97|2087.53|2087.53|0
1652946780000|2022-05-19 07:53:00|2087.74|2087.74|2087.82|2087.82|2087.86|2087.86|2087.7|2087.7|0
1652946790000|2022-05-19 07:53:10|2087.88|2087.88|2087.87|2087.87|2088.11|2088.11|2087.87|2087.87|0
1652946800000|2022-05-19 07:53:20|2088.1|2088.1|2088.1|2088.1|2088.1|2088.1|2088.1|2088.1|0
1652946810000|2022-05-19 07:53:30|2087.56|2087.56|2086.9|2086.9|2087.56|2087.56|2086.9|2086.9|0
1652946820000|2022-05-19 07:53:40|2086.58|2086.58|2086.66|2086.66|2086.66|2086.66|2086.58|2086.58|0
1652946830000|2022-05-19 07:53:50|2086.5|2086.5|2086.96|2086.96|2086.96|2086.96|2086.27|2086.27|0
1652946840000|2022-05-19 07:54:00|2087.09|2087.09|2086.82|2086.82|2087.09|2087.09|2086.82|2086.82|0
1652946870000|2022-05-19 07:54:30|2086.75|2086.75|2086.46|2086.46|2086.87|2086.87|2086.46|2086.46|0
1652946880000|2022-05-19 07:54:40|2086.34|2086.34|2086.39|2086.39|2086.52|2086.52|2086.28|2086.28|0
1652946890000|2022-05-19 07:54:50|2086.52|2086.52|2086.82|2086.82|2086.82|2086.82|2086.52|2086.52|0
1652946900000|2022-05-19 07:55:00|2086.9|2086.9|2087.35|2087.35|2087.35|2087.35|2086.83|2086.83|0
1652946910000|2022-05-19 07:55:10|2087.19|2087.19|2087.04|2087.04|2087.19|2087.19|2086.97|2086.97|0
1652946920000|2022-05-19 07:55:20|2087.11|2087.11|2087.05|2087.05|2087.11|2087.11|2087.05|2087.05|0
1652946930000|2022-05-19 07:55:30|2086.97|2086.97|2086.94|2086.94|2086.97|2086.97|2086.94|2086.94|0
1652946940000|2022-05-19 07:55:40|2086.9|2086.9|2086.74|2086.74|2086.9|2086.9|2086.57|2086.57|0
1652946960000|2022-05-19 07:56:00|2086.87|2086.87|2086.87|2086.87|2086.87|2086.87|2086.87|2086.87|0
1652946970000|2022-05-19 07:56:10|2086.93|2086.93|2086.63|2086.63|2087.06|2087.06|2086.52|2086.52|0
1652946980000|2022-05-19 07:56:20|2086.75|2086.75|2086.85|2086.85|2087.05|2087.05|2086.69|2086.69|0
1652946990000|2022-05-19 07:56:30|2086.69|2086.69|2086.82|2086.82|2086.82|2086.82|2086.69|2086.69|0
1652947000000|2022-05-19 07:56:40|2086.75|2086.75|2086.75|2086.75|2086.75|2086.75|2086.75|2086.75|0
1652947010000|2022-05-19 07:56:50|2087|2087|2087.11|2087.11|2087.11|2087.11|2087|2087|0
1652947020000|2022-05-19 07:57:00|2087.42|2087.42|2088.16|2088.16|2088.28|2088.28|2087.42|2087.42|0
1652947030000|2022-05-19 07:57:10|2088.32|2088.32|2088.73|2088.73|2088.73|2088.73|2088.32|2088.32|0
1652947040000|2022-05-19 07:57:20|2088.65|2088.65|2088.97|2088.97|2088.97|2088.97|2088.65|2088.65|0
1652947050000|2022-05-19 07:57:30|2088.91|2088.91|2088.97|2088.97|2088.97|2088.97|2088.91|2088.91|0
1652947060000|2022-05-19 07:57:40|2089.09|2089.09|2089.03|2089.03|2089.24|2089.24|2089.03|2089.03|0
1652947070000|2022-05-19 07:57:50|2088.87|2088.87|2088.93|2088.93|2088.93|2088.93|2088.71|2088.71|0
1652947080000|2022-05-19 07:58:00|2088.82|2088.82|2088.78|2088.78|2088.82|2088.82|2088.78|2088.78|0
1652947090000|2022-05-19 07:58:10|2088.63|2088.63|2088.55|2088.55|2088.63|2088.63|2088.55|2088.55|0
1652947110000|2022-05-19 07:58:30|2088.71|2088.71|2088.87|2088.87|2088.87|2088.87|2088.71|2088.71|0
1652947120000|2022-05-19 07:58:40|2089.03|2089.03|2089.18|2089.18|2089.18|2089.18|2089.03|2089.03|0
1652947130000|2022-05-19 07:58:50|2089.49|2089.49|2089.11|2089.11|2089.49|2089.49|2089.11|2089.11|0
1652947140000|2022-05-19 07:59:00|2089.2|2089.2|2089.04|2089.04|2089.2|2089.2|2089.04|2089.04|0
1652947150000|2022-05-19 07:59:10|2089.16|2089.16|2089.01|2089.01|2089.16|2089.16|2089.01|2089.01|0
1652947160000|2022-05-19 07:59:20|2089.08|2089.08|2089.08|2089.08|2089.08|2089.08|2089.08|2089.08|0
1652947170000|2022-05-19 07:59:30|2089.24|2089.24|2089.55|2089.55|2089.55|2089.55|2089.24|2089.24|0
1652947180000|2022-05-19 07:59:40|2089.66|2089.66|2089.73|2089.73|2089.73|2089.73|2089.66|2089.66|0
1652947190000|2022-05-19 07:59:50|2089.81|2089.81|2090.35|2090.35|2090.35|2090.35|2089.81|2089.81|0
1652947200000|2022-05-19 08:00:00|2090.28|2090.28|2090.57|2090.57|2090.57|2090.57|2090.28|2090.28|0
1652947210000|2022-05-19 08:00:10|2090.67|2090.67|2090.67|2090.67|2090.67|2090.67|2090.67|2090.67|0
1652947220000|2022-05-19 08:00:20|2090.51|2090.51|2090.43|2090.43|2090.51|2090.51|2090.43|2090.43|0
1652947230000|2022-05-19 08:00:30|2090.36|2090.36|2089.66|2089.66|2090.36|2090.36|2089.66|2089.66|0
1652947240000|2022-05-19 08:00:40|2089.59|2089.59|2089.89|2089.89|2089.89|2089.89|2089.59|2089.59|0
1652947250000|2022-05-19 08:00:50|2089.83|2089.83|2089.54|2089.54|2089.95|2089.95|2089.54|2089.54|0
1652947260000|2022-05-19 08:01:00|2088.59|2088.59|2087.48|2087.48|2088.59|2088.59|2087.48|2087.48|0
1652947300000|2022-05-19 08:01:40|2087.58|2087.58|2087.47|2087.47|2087.61|2087.61|2087.47|2087.47|0
1652947310000|2022-05-19 08:01:50|2086.92|2086.92|2087.03|2087.03|2087.05|2087.05|2086.77|2086.77|0
1652947330000|2022-05-19 08:02:10|2086.59|2086.59|2086.63|2086.63|2086.79|2086.79|2086.59|2086.59|0
1652947340000|2022-05-19 08:02:20|2086.76|2086.76|2086.44|2086.44|2086.76|2086.76|2086.44|2086.44|0
1652947350000|2022-05-19 08:02:30|2086.5|2086.5|2087.09|2087.09|2087.15|2087.15|2086.5|2086.5|0
1652947360000|2022-05-19 08:02:40|2087.24|2087.24|2087.24|2087.24|2087.24|2087.24|2087.24|2087.24|0
1652947370000|2022-05-19 08:02:50|2087.17|2087.17|2086.46|2086.46|2087.17|2087.17|2086.46|2086.46|0
1652947380000|2022-05-19 08:03:00|2086.32|2086.32|2086.28|2086.28|2086.32|2086.32|2086.28|2086.28|0
1652947390000|2022-05-19 08:03:10|2086.14|2086.14|2086.07|2086.07|2086.14|2086.14|2086.07|2086.07|0
1652947400000|2022-05-19 08:03:20|2085.94|2085.94|2085.44|2085.44|2085.94|2085.94|2085.25|2085.25|0
1652947410000|2022-05-19 08:03:30|2085.6|2085.6|2085.06|2085.06|2085.6|2085.6|2085.06|2085.06|0
1652947420000|2022-05-19 08:03:40|2085|2085|2084.55|2084.55|2085|2085|2084.55|2084.55|0
1652947440000|2022-05-19 08:04:00|2084.38|2084.38|2084.38|2084.38|2084.38|2084.38|2084.38|2084.38|0
1652947450000|2022-05-19 08:04:10|2084.24|2084.24|2084.24|2084.24|2084.24|2084.24|2084.24|2084.24|0
1652947470000|2022-05-19 08:04:30|2084.12|2084.12|2083.5|2083.5|2084.12|2084.12|2083.34|2083.34|0
1652947480000|2022-05-19 08:04:40|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|0
1652947490000|2022-05-19 08:04:50|2083.71|2083.71|2082.83|2082.83|2083.71|2083.71|2082.83|2082.83|0
1652947500000|2022-05-19 08:05:00|2082.95|2082.95|2083.13|2083.13|2083.24|2083.24|2082.95|2082.95|0
1652947520000|2022-05-19 08:05:20|2083.2|2083.2|2083.14|2083.14|2083.2|2083.2|2083.14|2083.14|0
1652947530000|2022-05-19 08:05:30|2083|2083|2082.77|2082.77|2083|2083|2082.77|2082.77|0
1652947550000|2022-05-19 08:05:50|2082.9|2082.9|2082.15|2082.15|2082.9|2082.9|2082.15|2082.15|0
1652947560000|2022-05-19 08:06:00|2082|2082|2080.84|2080.84|2082|2082|2080.6|2080.6|0
1652947570000|2022-05-19 08:06:10|2080.91|2080.91|2081.38|2081.38|2081.38|2081.38|2080.91|2080.91|0
1652947580000|2022-05-19 08:06:20|2081.26|2081.26|2081.34|2081.34|2081.45|2081.45|2081.19|2081.19|0
1652947590000|2022-05-19 08:06:30|2081.39|2081.39|2081.48|2081.48|2081.48|2081.48|2081.35|2081.35|0
1652947600000|2022-05-19 08:06:40|2081.56|2081.56|2081.27|2081.27|2081.56|2081.56|2081.27|2081.27|0
1652947610000|2022-05-19 08:06:50|2081.33|2081.33|2081.15|2081.15|2081.33|2081.33|2081.15|2081.15|0
1652947620000|2022-05-19 08:07:00|2081.21|2081.21|2081.2|2081.2|2081.27|2081.27|2081.2|2081.2|0
1652947630000|2022-05-19 08:07:10|2081.49|2081.49|2082.25|2082.25|2082.25|2082.25|2081.49|2081.49|0
1652947640000|2022-05-19 08:07:20|2082.38|2082.38|2082.32|2082.32|2082.38|2082.38|2082.32|2082.32|0
1652947650000|2022-05-19 08:07:30|2082.25|2082.25|2082.19|2082.19|2082.25|2082.25|2082.19|2082.19|0
1652947660000|2022-05-19 08:07:40|2081.75|2081.75|2081.78|2081.78|2081.78|2081.78|2081.75|2081.75|0
1652947670000|2022-05-19 08:07:50|2081.41|2081.41|2080.93|2080.93|2081.41|2081.41|2080.93|2080.93|0
1652947680000|2022-05-19 08:08:00|2081.41|2081.41|2081.12|2081.12|2081.41|2081.41|2081.12|2081.12|0
1652947690000|2022-05-19 08:08:10|2081.06|2081.06|2081.67|2081.67|2081.67|2081.67|2081.06|2081.06|0
1652947700000|2022-05-19 08:08:20|2081.8|2081.8|2082.09|2082.09|2082.22|2082.22|2081.8|2081.8|0
1652947710000|2022-05-19 08:08:30|2082.12|2082.12|2082.07|2082.07|2082.12|2082.12|2082.07|2082.07|0
1652947720000|2022-05-19 08:08:40|2082.38|2082.38|2082.39|2082.39|2082.45|2082.45|2082.21|2082.21|0
1652947730000|2022-05-19 08:08:50|2082.33|2082.33|2082.33|2082.33|2082.33|2082.33|2082.33|2082.33|0
1652947740000|2022-05-19 08:09:00|2082.45|2082.45|2082.23|2082.23|2082.45|2082.45|2082.23|2082.23|0
1652947750000|2022-05-19 08:09:10|2082.3|2082.3|2082.64|2082.64|2082.64|2082.64|2082.18|2082.18|0
1652947760000|2022-05-19 08:09:20|2082.76|2082.76|2082.76|2082.76|2082.76|2082.76|2082.76|2082.76|0
1652947770000|2022-05-19 08:09:30|2082.64|2082.64|2082.8|2082.8|2082.8|2082.8|2082.64|2082.64|0
1652947780000|2022-05-19 08:09:40|2082.83|2082.83|2083.02|2083.02|2083.07|2083.07|2082.83|2082.83|0
1652947790000|2022-05-19 08:09:50|2083.14|2083.14|2082.84|2082.84|2083.14|2083.14|2082.84|2082.84|0
1652947810000|2022-05-19 08:10:10|2082.36|2082.36|2082.7|2082.7|2082.7|2082.7|2082.36|2082.36|0
1652947830000|2022-05-19 08:10:30|2082.38|2082.38|2082.15|2082.15|2082.51|2082.51|2082.15|2082.15|0
1652947840000|2022-05-19 08:10:40|2082.09|2082.09|2082.21|2082.21|2082.21|2082.21|2082.09|2082.09|0
1652947860000|2022-05-19 08:11:00|2082.46|2082.46|2082.29|2082.29|2082.46|2082.46|2082.24|2082.24|0
1652947870000|2022-05-19 08:11:10|2082.26|2082.26|2082.05|2082.05|2082.26|2082.26|2082.05|2082.05|0
1652947890000|2022-05-19 08:11:30|2082.43|2082.43|2082.82|2082.82|2082.82|2082.82|2082.43|2082.43|0
1652947900000|2022-05-19 08:11:40|2082.88|2082.88|2083.16|2083.16|2083.16|2083.16|2082.88|2082.88|0
1652947910000|2022-05-19 08:11:50|2083.1|2083.1|2083.37|2083.37|2083.54|2083.54|2083.06|2083.06|0
1652947930000|2022-05-19 08:12:10|2083.4|2083.4|2083.4|2083.4|2083.4|2083.4|2083.4|2083.4|0
1652947940000|2022-05-19 08:12:20|2083.59|2083.59|2083.6|2083.6|2083.66|2083.66|2083.59|2083.59|0
1652947950000|2022-05-19 08:12:30|2083.78|2083.78|2083.78|2083.78|2083.78|2083.78|2083.78|2083.78|0
1652947970000|2022-05-19 08:12:50|2083.62|2083.62|2083.62|2083.62|2083.62|2083.62|2083.62|2083.62|0
1652947980000|2022-05-19 08:13:00|2083.31|2083.31|2083.08|2083.08|2083.31|2083.31|2083.08|2083.08|0
1652947990000|2022-05-19 08:13:10|2083.01|2083.01|2083.01|2083.01|2083.01|2083.01|2083.01|2083.01|0
1652948000000|2022-05-19 08:13:20|2083.09|2083.09|2083.09|2083.09|2083.09|2083.09|2083.09|2083.09|0
1652948020000|2022-05-19 08:13:40|2083.14|2083.14|2083.2|2083.2|2083.2|2083.2|2083.14|2083.14|0
1652948030000|2022-05-19 08:13:50|2083.09|2083.09|2083.38|2083.38|2083.38|2083.38|2083.09|2083.09|0
1652948040000|2022-05-19 08:14:00|2083.26|2083.26|2084.24|2084.24|2084.24|2084.24|2083.26|2083.26|0
1652948050000|2022-05-19 08:14:10|2084.3|2084.3|2084.72|2084.72|2084.72|2084.72|2084.3|2084.3|0
1652948060000|2022-05-19 08:14:20|2084.67|2084.67|2084.58|2084.58|2084.74|2084.74|2084.58|2084.58|0
1652948070000|2022-05-19 08:14:30|2084.65|2084.65|2084.95|2084.95|2085.19|2085.19|2084.65|2084.65|0
1652948090000|2022-05-19 08:14:50|2085.08|2085.08|2086.28|2086.28|2086.46|2086.46|2085.08|2085.08|0
1652948100000|2022-05-19 08:15:00|2086.44|2086.44|2087.08|2087.08|2087.24|2087.24|2086.44|2086.44|0
1652948110000|2022-05-19 08:15:10|2087.01|2087.01|2086.93|2086.93|2087.01|2087.01|2086.93|2086.93|0
1652948120000|2022-05-19 08:15:20|2086.85|2086.85|2086.9|2086.9|2087.37|2087.37|2086.85|2086.85|0
1652948130000|2022-05-19 08:15:30|2086.75|2086.75|2086.68|2086.68|2086.83|2086.83|2086.52|2086.52|0
1652948140000|2022-05-19 08:15:40|2086.6|2086.6|2086.85|2086.85|2086.85|2086.85|2086.54|2086.54|0
1652948150000|2022-05-19 08:15:50|2087.08|2087.08|2087.08|2087.08|2087.08|2087.08|2087.08|2087.08|0
1652948160000|2022-05-19 08:16:00|2086.77|2086.77|2086.44|2086.44|2086.77|2086.77|2086.26|2086.26|0
1652948170000|2022-05-19 08:16:10|2086.59|2086.59|2086.59|2086.59|2086.59|2086.59|2086.59|2086.59|0
1652948180000|2022-05-19 08:16:20|2086.48|2086.48|2086.48|2086.48|2086.48|2086.48|2086.48|2086.48|0
1652948190000|2022-05-19 08:16:30|2086.61|2086.61|2086.61|2086.61|2086.61|2086.61|2086.61|2086.61|0
1652948210000|2022-05-19 08:16:50|2086.53|2086.53|2086.47|2086.47|2086.53|2086.53|2086.47|2086.47|0
1652948230000|2022-05-19 08:17:10|2086.44|2086.44|2086.42|2086.42|2086.5|2086.5|2086.42|2086.42|0
1652948240000|2022-05-19 08:17:20|2086.19|2086.19|2085.62|2085.62|2086.19|2086.19|2085.62|2085.62|0
1652948250000|2022-05-19 08:17:30|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|0
1652948260000|2022-05-19 08:17:40|2085.56|2085.56|2085.56|2085.56|2085.56|2085.56|2085.56|2085.56|0
1652948270000|2022-05-19 08:17:50|2085.88|2085.88|2086.4|2086.4|2086.4|2086.4|2085.88|2085.88|0
1652948280000|2022-05-19 08:18:00|2086.32|2086.32|2086.32|2086.32|2086.32|2086.32|2086.32|2086.32|0
1652948290000|2022-05-19 08:18:10|2086.54|2086.54|2086.54|2086.54|2086.54|2086.54|2086.54|2086.54|0
1652948300000|2022-05-19 08:18:20|2086.6|2086.6|2086.46|2086.46|2086.6|2086.6|2086.46|2086.46|0
1652948310000|2022-05-19 08:18:30|2086.57|2086.57|2086.57|2086.57|2086.57|2086.57|2086.57|2086.57|0
1652948320000|2022-05-19 08:18:40|2086.44|2086.44|2086.62|2086.62|2086.62|2086.62|2086.44|2086.44|0
1652948330000|2022-05-19 08:18:50|2086.27|2086.27|2086.2|2086.2|2086.27|2086.27|2086.2|2086.2|0
1652948340000|2022-05-19 08:19:00|2086.32|2086.32|2086.17|2086.17|2086.32|2086.32|2086.17|2086.17|0
1652948350000|2022-05-19 08:19:10|2086.22|2086.22|2086.34|2086.34|2086.34|2086.34|2086.22|2086.22|0
1652948360000|2022-05-19 08:19:20|2086.12|2086.12|2085.95|2085.95|2086.18|2086.18|2085.89|2085.89|0
1652948380000|2022-05-19 08:19:40|2085.79|2085.79|2085.79|2085.79|2085.79|2085.79|2085.79|2085.79|0
1652948390000|2022-05-19 08:19:50|2085.56|2085.56|2085.59|2085.59|2085.59|2085.59|2085.56|2085.56|0
1652948400000|2022-05-19 08:20:00|2085.31|2085.31|2085.48|2085.48|2085.54|2085.54|2085.21|2085.21|0
1652948410000|2022-05-19 08:20:10|2085.32|2085.32|2084.72|2084.72|2085.32|2085.32|2084.72|2084.72|0
1652948420000|2022-05-19 08:20:20|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|0
1652948430000|2022-05-19 08:20:30|2084.61|2084.61|2084.61|2084.61|2084.61|2084.61|2084.61|2084.61|0
1652948440000|2022-05-19 08:20:40|2084.14|2084.14|2084.14|2084.14|2084.14|2084.14|2084.14|2084.14|0
1652948450000|2022-05-19 08:20:50|2083.98|2083.98|2083.66|2083.66|2083.98|2083.98|2083.66|2083.66|0
1652948460000|2022-05-19 08:21:00|2083.41|2083.41|2082.85|2082.85|2083.53|2083.53|2082.85|2082.85|0
1652948470000|2022-05-19 08:21:10|2082.68|2082.68|2082.68|2082.68|2082.68|2082.68|2082.68|2082.68|0
1652948480000|2022-05-19 08:21:20|2082.45|2082.45|2082.5|2082.5|2082.5|2082.5|2082.45|2082.45|0
1652948490000|2022-05-19 08:21:30|2082.58|2082.58|2082.58|2082.58|2082.58|2082.58|2082.58|2082.58|0
1652948500000|2022-05-19 08:21:40|2082.45|2082.45|2082.39|2082.39|2082.45|2082.45|2082.39|2082.39|0
1652948510000|2022-05-19 08:21:50|2082.55|2082.55|2082.59|2082.59|2082.63|2082.63|2082.55|2082.55|0
1652948520000|2022-05-19 08:22:00|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|0
1652948530000|2022-05-19 08:22:10|2082.53|2082.53|2082.28|2082.28|2082.53|2082.53|2082.28|2082.28|0
1652948540000|2022-05-19 08:22:20|2082.36|2082.36|2082.36|2082.36|2082.36|2082.36|2082.36|2082.36|0
1652948550000|2022-05-19 08:22:30|2082.53|2082.53|2082.53|2082.53|2082.53|2082.53|2082.53|2082.53|0
1652948580000|2022-05-19 08:23:00|2082.3|2082.3|2082.3|2082.3|2082.3|2082.3|2082.3|2082.3|0
1652948590000|2022-05-19 08:23:10|2082.48|2082.48|2082.6|2082.6|2082.6|2082.6|2082.42|2082.42|0
1652948600000|2022-05-19 08:23:20|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|0
1652948610000|2022-05-19 08:23:30|2082.73|2082.73|2082.27|2082.27|2082.73|2082.73|2082.27|2082.27|0
1652948620000|2022-05-19 08:23:40|2082.16|2082.16|2081.93|2081.93|2082.16|2082.16|2081.93|2081.93|0
1652948630000|2022-05-19 08:23:50|2081.86|2081.86|2081.86|2081.86|2081.86|2081.86|2081.86|2081.86|0
1652948640000|2022-05-19 08:24:00|2081.8|2081.8|2081.64|2081.64|2081.8|2081.8|2081.64|2081.64|0
1652948650000|2022-05-19 08:24:10|2081.86|2081.86|2082.41|2082.41|2082.41|2082.41|2081.86|2081.86|0
1652948660000|2022-05-19 08:24:20|2082.09|2082.09|2082.15|2082.15|2082.15|2082.15|2082.02|2082.02|0
1652948670000|2022-05-19 08:24:30|2081.86|2081.86|2081.8|2081.8|2081.86|2081.86|2081.8|2081.8|0
1652948680000|2022-05-19 08:24:40|2081.74|2081.74|2081.74|2081.74|2081.74|2081.74|2081.74|2081.74|0
1652948690000|2022-05-19 08:24:50|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|0
1652948700000|2022-05-19 08:25:00|2081.85|2081.85|2082.14|2082.14|2082.14|2082.14|2081.85|2081.85|0
1652948710000|2022-05-19 08:25:10|2082.26|2082.26|2082.26|2082.26|2082.26|2082.26|2082.26|2082.26|0
1652948720000|2022-05-19 08:25:20|2082.33|2082.33|2082.33|2082.33|2082.33|2082.33|2082.33|2082.33|0
1652948730000|2022-05-19 08:25:30|2082.41|2082.41|2082.41|2082.41|2082.56|2082.56|2082.41|2082.41|0
1652948740000|2022-05-19 08:25:40|2082.48|2082.48|2082.48|2082.48|2082.48|2082.48|2082.48|2082.48|0
1652948750000|2022-05-19 08:25:50|2082.41|2082.41|2082.31|2082.31|2082.41|2082.41|2082.31|2082.31|0
1652948760000|2022-05-19 08:26:00|2082.28|2082.28|2082.5|2082.5|2082.5|2082.5|2082.28|2082.28|0
1652948770000|2022-05-19 08:26:10|2082.63|2082.63|2082.6|2082.6|2082.63|2082.63|2082.6|2082.6|0
1652948780000|2022-05-19 08:26:20|2082.78|2082.78|2082.78|2082.78|2082.78|2082.78|2082.78|2082.78|0
1652948790000|2022-05-19 08:26:30|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|0
1652948800000|2022-05-19 08:26:40|2082.66|2082.66|2082.55|2082.55|2082.73|2082.73|2082.55|2082.55|0
1652948810000|2022-05-19 08:26:50|2082.61|2082.61|2082.68|2082.68|2082.68|2082.68|2082.4|2082.4|0
1652948820000|2022-05-19 08:27:00|2082.73|2082.73|2082.91|2082.91|2082.91|2082.91|2082.73|2082.73|0
1652948830000|2022-05-19 08:27:10|2083.03|2083.03|2083.03|2083.03|2083.03|2083.03|2083.03|2083.03|0
1652948840000|2022-05-19 08:27:20|2083.16|2083.16|2082.91|2082.91|2083.16|2083.16|2082.86|2082.86|0
1652948850000|2022-05-19 08:27:30|2083.13|2083.13|2083.25|2083.25|2083.25|2083.25|2083.13|2083.13|0
1652948860000|2022-05-19 08:27:40|2083.32|2083.32|2083.32|2083.32|2083.32|2083.32|2083.32|2083.32|0
1652948870000|2022-05-19 08:27:50|2083.19|2083.19|2083.18|2083.18|2083.19|2083.19|2083.06|2083.06|0
1652948880000|2022-05-19 08:28:00|2083.15|2083.15|2083.21|2083.21|2083.28|2083.28|2083.03|2083.03|0
1652948890000|2022-05-19 08:28:10|2083.32|2083.32|2083.32|2083.32|2083.32|2083.32|2083.32|2083.32|0
1652948910000|2022-05-19 08:28:30|2083.8|2083.8|2084.1|2084.1|2084.28|2084.28|2083.8|2083.8|0
1652948920000|2022-05-19 08:28:40|2084.2|2084.2|2084.29|2084.29|2084.32|2084.32|2084.16|2084.16|0
1652948940000|2022-05-19 08:29:00|2084.11|2084.11|2083.24|2083.24|2084.11|2084.11|2083.24|2083.24|0
1652948950000|2022-05-19 08:29:10|2083.18|2083.18|2083.31|2083.31|2083.31|2083.31|2083.18|2083.18|0
1652948960000|2022-05-19 08:29:20|2083.37|2083.37|2083.31|2083.31|2083.37|2083.37|2083.31|2083.31|0
1652948970000|2022-05-19 08:29:30|2083.25|2083.25|2083.25|2083.25|2083.25|2083.25|2083.25|2083.25|0
1652948980000|2022-05-19 08:29:40|2083.12|2083.12|2083.32|2083.32|2083.32|2083.32|2083.12|2083.12|0
1652948990000|2022-05-19 08:29:50|2083.37|2083.37|2083.43|2083.43|2083.43|2083.43|2083.37|2083.37|0
1652949000000|2022-05-19 08:30:00|2083.51|2083.51|2083.59|2083.59|2083.59|2083.59|2083.51|2083.51|0
1652949010000|2022-05-19 08:30:10|2083.54|2083.54|2083.42|2083.42|2083.54|2083.54|2083.42|2083.42|0
1652949030000|2022-05-19 08:30:30|2083.27|2083.27|2082.77|2082.77|2083.27|2083.27|2082.77|2082.77|0
1652949040000|2022-05-19 08:30:40|2082.38|2082.38|2082.31|2082.31|2082.38|2082.38|2082.31|2082.31|0
1652949050000|2022-05-19 08:30:50|2082.24|2082.24|2082.56|2082.56|2082.56|2082.56|2082.24|2082.24|0
1652949060000|2022-05-19 08:31:00|2082.44|2082.44|2082.5|2082.5|2082.76|2082.76|2082.44|2082.44|0
1652949070000|2022-05-19 08:31:10|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|0
1652949090000|2022-05-19 08:31:30|2083.05|2083.05|2083.05|2083.05|2083.05|2083.05|2083.05|2083.05|0
1652949100000|2022-05-19 08:31:40|2082.95|2082.95|2082.95|2082.95|2082.95|2082.95|2082.95|2082.95|0
1652949110000|2022-05-19 08:31:50|2082.73|2082.73|2082.81|2082.81|2082.81|2082.81|2082.73|2082.73|0
1652949120000|2022-05-19 08:32:00|2082.65|2082.65|2082.59|2082.59|2082.65|2082.65|2082.59|2082.59|0
1652949130000|2022-05-19 08:32:10|2082.43|2082.43|2082.43|2082.43|2082.47|2082.47|2082.43|2082.43|0
1652949160000|2022-05-19 08:32:40|2082.51|2082.51|2082.51|2082.51|2082.51|2082.51|2082.51|2082.51|0
1652949170000|2022-05-19 08:32:50|2082.45|2082.45|2082.51|2082.51|2082.51|2082.51|2082.45|2082.45|0
1652949190000|2022-05-19 08:33:10|2082.45|2082.45|2082.45|2082.45|2082.45|2082.45|2082.45|2082.45|0
1652949200000|2022-05-19 08:33:20|2082.38|2082.38|2082.38|2082.38|2082.38|2082.38|2082.38|2082.38|0
1652949220000|2022-05-19 08:33:40|2082.43|2082.43|2082.43|2082.43|2082.43|2082.43|2082.43|2082.43|0
1652949230000|2022-05-19 08:33:50|2082.49|2082.49|2082.49|2082.49|2082.49|2082.49|2082.49|2082.49|0
1652949250000|2022-05-19 08:34:10|2082.56|2082.56|2082.49|2082.49|2082.7|2082.7|2082.49|2082.49|0
1652949260000|2022-05-19 08:34:20|2082.59|2082.59|2082.59|2082.59|2082.59|2082.59|2082.59|2082.59|0
1652949300000|2022-05-19 08:35:00|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|0
1652949330000|2022-05-19 08:35:30|2082.53|2082.53|2082.58|2082.58|2082.63|2082.63|2082.53|2082.53|0
1652949360000|2022-05-19 08:36:00|2082.55|2082.55|2082.55|2082.55|2082.55|2082.55|2082.55|2082.55|0
1652949370000|2022-05-19 08:36:10|2082.47|2082.47|2082.74|2082.74|2082.74|2082.74|2082.47|2082.47|0
1652949380000|2022-05-19 08:36:20|2082.68|2082.68|2082.24|2082.24|2082.68|2082.68|2082.24|2082.24|0
1652949390000|2022-05-19 08:36:30|2082.17|2082.17|2082.17|2082.17|2082.17|2082.17|2082.17|2082.17|0
1652949400000|2022-05-19 08:36:40|2081.92|2081.92|2081.6|2081.6|2081.92|2081.92|2081.6|2081.6|0
1652949410000|2022-05-19 08:36:50|2081.47|2081.47|2081.42|2081.42|2081.47|2081.47|2081.42|2081.42|0
1652949420000|2022-05-19 08:37:00|2081.47|2081.47|2081.52|2081.52|2081.53|2081.53|2081.46|2081.46|0
1652949430000|2022-05-19 08:37:10|2081.46|2081.46|2081.38|2081.38|2081.46|2081.46|2081.38|2081.38|0
1652949440000|2022-05-19 08:37:20|2081.24|2081.24|2081.17|2081.17|2081.24|2081.24|2081.17|2081.17|0
1652949450000|2022-05-19 08:37:30|2080.91|2080.91|2080.91|2080.91|2080.91|2080.91|2080.91|2080.91|0
1652949470000|2022-05-19 08:37:50|2080.95|2080.95|2080.99|2080.99|2081.07|2081.07|2080.95|2080.95|0
1652949500000|2022-05-19 08:38:20|2080.87|2080.87|2080.87|2080.87|2080.87|2080.87|2080.87|2080.87|0
1652949510000|2022-05-19 08:38:30|2081.02|2081.02|2081.02|2081.02|2081.02|2081.02|2081.02|2081.02|0
1652949520000|2022-05-19 08:38:40|2080.86|2080.86|2080.86|2080.86|2080.86|2080.86|2080.86|2080.86|0
1652949530000|2022-05-19 08:38:50|2080.8|2080.8|2080.73|2080.73|2080.8|2080.8|2080.73|2080.73|0
1652949540000|2022-05-19 08:39:00|2080.67|2080.67|2080.67|2080.67|2080.67|2080.67|2080.67|2080.67|0
1652949550000|2022-05-19 08:39:10|2080.75|2080.75|2081.04|2081.04|2081.04|2081.04|2080.75|2080.75|0
1652949560000|2022-05-19 08:39:20|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|0
1652949570000|2022-05-19 08:39:30|2081.84|2081.84|2082.01|2082.01|2082.07|2082.07|2081.84|2081.84|0
1652949580000|2022-05-19 08:39:40|2082.09|2082.09|2082.09|2082.09|2082.22|2082.22|2082.09|2082.09|0
1652949590000|2022-05-19 08:39:50|2081.97|2081.97|2082.25|2082.25|2082.25|2082.25|2081.91|2081.91|0
1652949610000|2022-05-19 08:40:10|2082.13|2082.13|2081.28|2081.28|2082.13|2082.13|2081.28|2081.28|0
1652949620000|2022-05-19 08:40:20|2081.35|2081.35|2080.73|2080.73|2081.61|2081.61|2080.73|2080.73|0
1652949630000|2022-05-19 08:40:30|2080.61|2080.61|2080.29|2080.29|2080.61|2080.61|2080.29|2080.29|0
1652949640000|2022-05-19 08:40:40|2080.45|2080.45|2080.23|2080.23|2080.45|2080.45|2080.23|2080.23|0
1652949650000|2022-05-19 08:40:50|2080.36|2080.36|2080.36|2080.36|2080.36|2080.36|2080.36|2080.36|0
1652949670000|2022-05-19 08:41:10|2080.3|2080.3|2080.27|2080.27|2080.3|2080.3|2080.27|2080.27|0
1652949680000|2022-05-19 08:41:20|2080.15|2080.15|2079.9|2079.9|2080.15|2080.15|2079.9|2079.9|0
1652949690000|2022-05-19 08:41:30|2079.57|2079.57|2079.54|2079.54|2079.7|2079.7|2079.54|2079.54|0
1652949700000|2022-05-19 08:41:40|2079.47|2079.47|2079.47|2079.47|2079.47|2079.47|2079.47|2079.47|0
1652949710000|2022-05-19 08:41:50|2079.41|2079.41|2079.27|2079.27|2079.41|2079.41|2079.27|2079.27|0
1652949720000|2022-05-19 08:42:00|2079.35|2079.35|2079.49|2079.49|2079.49|2079.49|2079.18|2079.18|0
1652949730000|2022-05-19 08:42:10|2079.38|2079.38|2079.45|2079.45|2079.45|2079.45|2079.38|2079.38|0
1652949740000|2022-05-19 08:42:20|2079.57|2079.57|2080.01|2080.01|2080.01|2080.01|2079.57|2079.57|0
1652949750000|2022-05-19 08:42:30|2079.97|2079.97|2080.2|2080.2|2080.2|2080.2|2079.97|2079.97|0
1652949760000|2022-05-19 08:42:40|2080.09|2080.09|2080.09|2080.09|2080.09|2080.09|2080.09|2080.09|0
1652949800000|2022-05-19 08:43:20|2080.03|2080.03|2079.96|2079.96|2080.03|2080.03|2079.96|2079.96|0
1652949810000|2022-05-19 08:43:30|2079.89|2079.89|2079.66|2079.66|2079.89|2079.89|2079.66|2079.66|0
1652949830000|2022-05-19 08:43:50|2079.59|2079.59|2079.71|2079.71|2079.71|2079.71|2079.47|2079.47|0
1652949840000|2022-05-19 08:44:00|2079.78|2079.78|2079.65|2079.65|2079.78|2079.78|2079.65|2079.65|0
1652949850000|2022-05-19 08:44:10|2079.91|2079.91|2079.53|2079.53|2079.91|2079.91|2079.53|2079.53|0
1652949880000|2022-05-19 08:44:40|2079.31|2079.31|2079.25|2079.25|2079.31|2079.31|2079.2|2079.2|0
1652949890000|2022-05-19 08:44:50|2078.96|2078.96|2078.96|2078.96|2078.96|2078.96|2078.96|2078.96|0
1652949900000|2022-05-19 08:45:00|2078.81|2078.81|2078.87|2078.87|2078.9|2078.9|2078.81|2078.81|0
1652949910000|2022-05-19 08:45:10|2079|2079|2079.32|2079.32|2079.32|2079.32|2079|2079|0
1652949920000|2022-05-19 08:45:20|2079.26|2079.26|2079.26|2079.26|2079.26|2079.26|2079.26|2079.26|0
1652949930000|2022-05-19 08:45:30|2079.18|2079.18|2079.18|2079.18|2079.18|2079.18|2079.18|2079.18|0
1652949960000|2022-05-19 08:46:00|2079.32|2079.32|2079.93|2079.93|2079.93|2079.93|2079.32|2079.32|0
1652949970000|2022-05-19 08:46:10|2079.81|2079.81|2079.87|2079.87|2079.87|2079.87|2079.81|2079.81|0
1652949980000|2022-05-19 08:46:20|2079.81|2079.81|2079.81|2079.81|2079.81|2079.81|2079.81|2079.81|0
1652949990000|2022-05-19 08:46:30|2079.89|2079.89|2079.96|2079.96|2079.96|2079.96|2079.89|2079.89|0
1652950000000|2022-05-19 08:46:40|2080.04|2080.04|2080.05|2080.05|2080.12|2080.12|2080.04|2080.04|0
1652950010000|2022-05-19 08:46:50|2079.99|2079.99|2079.99|2079.99|2079.99|2079.99|2079.99|2079.99|0
1652950020000|2022-05-19 08:47:00|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|0
1652950030000|2022-05-19 08:47:10|2080.08|2080.08|2080.11|2080.11|2080.17|2080.17|2080.02|2080.02|0
1652950040000|2022-05-19 08:47:20|2080.23|2080.23|2081.01|2081.01|2081.01|2081.01|2080.18|2080.18|0
1652950050000|2022-05-19 08:47:30|2081.18|2081.18|2081.38|2081.38|2081.38|2081.38|2081.18|2081.18|0
1652950060000|2022-05-19 08:47:40|2081.35|2081.35|2081.45|2081.45|2081.45|2081.45|2081.35|2081.35|0
1652950070000|2022-05-19 08:47:50|2081.49|2081.49|2081.49|2081.49|2081.49|2081.49|2081.49|2081.49|0
1652950080000|2022-05-19 08:48:00|2081.63|2081.63|2081.63|2081.63|2081.63|2081.63|2081.63|2081.63|0
1652950090000|2022-05-19 08:48:10|2081.71|2081.71|2082.32|2082.32|2082.32|2082.32|2081.71|2081.71|0
1652950100000|2022-05-19 08:48:20|2082.43|2082.43|2082.58|2082.58|2082.58|2082.58|2082.43|2082.43|0
1652950110000|2022-05-19 08:48:30|2082.72|2082.72|2082.43|2082.43|2082.72|2082.72|2082.37|2082.37|0
1652950130000|2022-05-19 08:48:50|2082.59|2082.59|2082.59|2082.59|2082.59|2082.59|2082.59|2082.59|0
1652950140000|2022-05-19 08:49:00|2082.52|2082.52|2082.52|2082.52|2082.52|2082.52|2082.52|2082.52|0
1652950150000|2022-05-19 08:49:10|2082.46|2082.46|2082.46|2082.46|2082.46|2082.46|2082.46|2082.46|0
1652950170000|2022-05-19 08:49:30|2082.52|2082.52|2082.52|2082.52|2082.52|2082.52|2082.52|2082.52|0
1652950180000|2022-05-19 08:49:40|2082.63|2082.63|2082.5|2082.5|2082.63|2082.63|2082.5|2082.5|0
1652950200000|2022-05-19 08:50:00|2082.56|2082.56|2082.64|2082.64|2082.64|2082.64|2082.56|2082.56|0
1652950210000|2022-05-19 08:50:10|2082.61|2082.61|2082.61|2082.61|2082.61|2082.61|2082.61|2082.61|0
1652950220000|2022-05-19 08:50:20|2082.48|2082.48|2082.29|2082.29|2082.48|2082.48|2082.29|2082.29|0
1652950230000|2022-05-19 08:50:30|2082.37|2082.37|2082.37|2082.37|2082.37|2082.37|2082.37|2082.37|0
1652950240000|2022-05-19 08:50:40|2082.21|2082.21|2082.21|2082.21|2082.21|2082.21|2082.21|2082.21|0
1652950260000|2022-05-19 08:51:00|2082.07|2082.07|2082.07|2082.07|2082.07|2082.07|2082.07|2082.07|0
1652950270000|2022-05-19 08:51:10|2082.16|2082.16|2082.26|2082.26|2082.26|2082.26|2082.16|2082.16|0
1652950280000|2022-05-19 08:51:20|2082.23|2082.23|2082.13|2082.13|2082.23|2082.23|2082.13|2082.13|0
1652950290000|2022-05-19 08:51:30|2081.84|2081.84|2081.84|2081.84|2081.84|2081.84|2081.84|2081.84|0
1652950300000|2022-05-19 08:51:40|2081.76|2081.76|2081.69|2081.69|2081.76|2081.76|2081.69|2081.69|0
1652950330000|2022-05-19 08:52:10|2081.53|2081.53|2080.97|2080.97|2081.62|2081.62|2080.79|2080.79|0
1652950340000|2022-05-19 08:52:20|2080.91|2080.91|2080.78|2080.78|2080.91|2080.91|2080.78|2080.78|0
1652950360000|2022-05-19 08:52:40|2080.66|2080.66|2080.66|2080.66|2080.66|2080.66|2080.66|2080.66|0
1652950380000|2022-05-19 08:53:00|2080.79|2080.79|2080.79|2080.79|2080.79|2080.79|2080.79|2080.79|0
1652950390000|2022-05-19 08:53:10|2080.98|2080.98|2082.85|2082.85|2083.04|2083.04|2080.98|2080.98|0
1652950400000|2022-05-19 08:53:20|2082.73|2082.73|2082.73|2082.73|2082.73|2082.73|2082.73|2082.73|0
1652950410000|2022-05-19 08:53:30|2082.66|2082.66|2082.6|2082.6|2082.66|2082.66|2082.54|2082.54|0
1652950430000|2022-05-19 08:53:50|2082.22|2082.22|2082.22|2082.22|2082.22|2082.22|2082.22|2082.22|0
1652950440000|2022-05-19 08:54:00|2082.1|2082.1|2081.95|2081.95|2082.1|2082.1|2081.95|2081.95|0
1652950450000|2022-05-19 08:54:10|2082.18|2082.18|2082.45|2082.45|2082.69|2082.69|2082.18|2082.18|0
1652950480000|2022-05-19 08:54:40|2082.38|2082.38|2082.38|2082.38|2082.38|2082.38|2082.38|2082.38|0
1652950500000|2022-05-19 08:55:00|2082.3|2082.3|2081.98|2081.98|2082.3|2082.3|2081.92|2081.92|0
1652950510000|2022-05-19 08:55:10|2081.75|2081.75|2081.75|2081.75|2081.75|2081.75|2081.75|2081.75|0
1652950520000|2022-05-19 08:55:20|2081.43|2081.43|2081.28|2081.28|2081.43|2081.43|2081.28|2081.28|0
1652950530000|2022-05-19 08:55:30|2081.34|2081.34|2080.61|2080.61|2081.34|2081.34|2080.61|2080.61|0
1652950540000|2022-05-19 08:55:40|2080.73|2080.73|2080.09|2080.09|2080.73|2080.73|2080.09|2080.09|0
1652950550000|2022-05-19 08:55:50|2079.99|2079.99|2080.02|2080.02|2080.02|2080.02|2079.99|2079.99|0
1652950560000|2022-05-19 08:56:00|2080.25|2080.25|2080.06|2080.06|2080.31|2080.31|2080.06|2080.06|0
1652950580000|2022-05-19 08:56:20|2079.93|2079.93|2079.93|2079.93|2079.93|2079.93|2079.93|2079.93|0
1652950590000|2022-05-19 08:56:30|2079.82|2079.82|2079.69|2079.69|2079.82|2079.82|2079.69|2079.69|0
1652950600000|2022-05-19 08:56:40|2079.57|2079.57|2078.71|2078.71|2079.57|2079.57|2078.71|2078.71|0
1652950610000|2022-05-19 08:56:50|2078.4|2078.4|2078.35|2078.35|2078.4|2078.4|2078.35|2078.35|0
1652950620000|2022-05-19 08:57:00|2078.58|2078.58|2078.76|2078.76|2078.76|2078.76|2078.5|2078.5|0
1652950630000|2022-05-19 08:57:10|2078.72|2078.72|2078.66|2078.66|2078.72|2078.72|2078.66|2078.66|0
1652950640000|2022-05-19 08:57:20|2078.79|2078.79|2078.77|2078.77|2078.79|2078.79|2078.65|2078.65|0
1652950650000|2022-05-19 08:57:30|2078.73|2078.73|2078.73|2078.73|2078.73|2078.73|2078.73|2078.73|0
1652950660000|2022-05-19 08:57:40|2078.63|2078.63|2078.63|2078.63|2078.63|2078.63|2078.63|2078.63|0
1652950670000|2022-05-19 08:57:50|2078.57|2078.57|2077.92|2077.92|2078.57|2078.57|2077.92|2077.92|0
1652950680000|2022-05-19 08:58:00|2077.82|2077.82|2077.56|2077.56|2077.82|2077.82|2077.56|2077.56|0
1652950690000|2022-05-19 08:58:10|2077.4|2077.4|2077.34|2077.34|2077.4|2077.4|2077.34|2077.34|0
1652950700000|2022-05-19 08:58:20|2077.13|2077.13|2077.8|2077.8|2077.8|2077.8|2077.13|2077.13|0
1652950710000|2022-05-19 08:58:30|2077.86|2077.86|2077.86|2077.86|2077.86|2077.86|2077.86|2077.86|0
1652950720000|2022-05-19 08:58:40|2077.92|2077.92|2077.86|2077.86|2077.92|2077.92|2077.86|2077.86|0
1652950740000|2022-05-19 08:59:00|2077.76|2077.76|2077.88|2077.88|2077.88|2077.88|2077.76|2077.76|0
1652950750000|2022-05-19 08:59:10|2077.82|2077.82|2077.88|2077.88|2077.88|2077.88|2077.82|2077.82|0
1652950760000|2022-05-19 08:59:20|2077.81|2077.81|2077.95|2077.95|2077.95|2077.95|2077.81|2077.81|0
1652950770000|2022-05-19 08:59:30|2077.89|2077.89|2077.86|2077.86|2077.89|2077.89|2077.86|2077.86|0
1652950780000|2022-05-19 08:59:40|2077.79|2077.79|2076.8|2076.8|2077.79|2077.79|2076.8|2076.8|0
1652950790000|2022-05-19 08:59:50|2076.64|2076.64|2076.59|2076.59|2076.73|2076.73|2076.59|2076.59|0
1652950800000|2022-05-19 09:00:00|2076.55|2076.55|2076.18|2076.18|2076.55|2076.55|2076.18|2076.18|0
1652950810000|2022-05-19 09:00:10|2075.95|2075.95|2075.82|2075.82|2075.95|2075.95|2075.82|2075.82|0
1652950820000|2022-05-19 09:00:20|2075.95|2075.95|2075.64|2075.64|2075.95|2075.95|2075.64|2075.64|0
1652950850000|2022-05-19 09:00:50|2075.76|2075.76|2075.51|2075.51|2075.76|2075.76|2075.51|2075.51|0
1652950860000|2022-05-19 09:01:00|2075.83|2075.83|2075.83|2075.83|2075.83|2075.83|2075.83|2075.83|0
1652950900000|2022-05-19 09:01:40|2075.96|2075.96|2075.96|2075.96|2075.96|2075.96|2075.96|2075.96|0
1652950910000|2022-05-19 09:01:50|2075.84|2075.84|2075.84|2075.84|2075.84|2075.84|2075.84|2075.84|0
1652950920000|2022-05-19 09:02:00|2075.78|2075.78|2075.6|2075.6|2075.78|2075.78|2075.6|2075.6|0
1652950940000|2022-05-19 09:02:20|2075.65|2075.65|2075.65|2075.65|2075.65|2075.65|2075.65|2075.65|0
1652950950000|2022-05-19 09:02:30|2075.71|2075.71|2075.54|2075.54|2075.71|2075.71|2075.48|2075.48|0
1652950960000|2022-05-19 09:02:40|2075.42|2075.42|2075.42|2075.42|2075.42|2075.42|2075.42|2075.42|0
1652950970000|2022-05-19 09:02:50|2075.3|2075.3|2075.12|2075.12|2075.3|2075.3|2075.12|2075.12|0
1652950980000|2022-05-19 09:03:00|2075.28|2075.28|2075.24|2075.24|2075.28|2075.28|2075.24|2075.24|0
1652951010000|2022-05-19 09:03:30|2075.18|2075.18|2075.18|2075.18|2075.18|2075.18|2075.18|2075.18|0
1652951020000|2022-05-19 09:03:40|2075.06|2075.06|2075.06|2075.06|2075.06|2075.06|2075|2075|0
1652951030000|2022-05-19 09:03:50|2075.12|2075.12|2075.06|2075.06|2075.12|2075.12|2075.06|2075.06|0
1652951040000|2022-05-19 09:04:00|2074.99|2074.99|2074.99|2074.99|2075.11|2075.11|2074.99|2074.99|0
1652951050000|2022-05-19 09:04:10|2074.94|2074.94|2074.94|2074.94|2074.94|2074.94|2074.94|2074.94|0
1652951060000|2022-05-19 09:04:20|2075|2075|2074.9|2074.9|2075|2075|2074.9|2074.9|0
1652951080000|2022-05-19 09:04:40|2074.78|2074.78|2074.78|2074.78|2074.78|2074.78|2074.78|2074.78|0
1652951090000|2022-05-19 09:04:50|2074.86|2074.86|2074.86|2074.86|2074.86|2074.86|2074.86|2074.86|0
1652951110000|2022-05-19 09:05:10|2074.82|2074.82|2074.82|2074.82|2074.82|2074.82|2074.82|2074.82|0
1652951120000|2022-05-19 09:05:20|2074.75|2074.75|2074.71|2074.71|2074.75|2074.75|2074.71|2074.71|0
1652951130000|2022-05-19 09:05:30|2074.75|2074.75|2074.83|2074.83|2074.83|2074.83|2074.75|2074.75|0
1652951140000|2022-05-19 09:05:40|2074.91|2074.91|2074.91|2074.91|2074.91|2074.91|2074.91|2074.91|0
1652951150000|2022-05-19 09:05:50|2074.87|2074.87|2075.74|2075.74|2075.74|2075.74|2074.87|2074.87|0
1652951160000|2022-05-19 09:06:00|2075.85|2075.85|2076.06|2076.06|2076.06|2076.06|2075.85|2075.85|0
1652951170000|2022-05-19 09:06:10|2076.03|2076.03|2075.95|2075.95|2076.03|2076.03|2075.95|2075.95|0
1652951190000|2022-05-19 09:06:30|2076.01|2076.01|2076.01|2076.01|2076.01|2076.01|2076.01|2076.01|0
1652951200000|2022-05-19 09:06:40|2076.28|2076.28|2076.5|2076.5|2076.5|2076.5|2076.28|2076.28|0
1652951210000|2022-05-19 09:06:50|2076.47|2076.47|2076.35|2076.35|2076.52|2076.52|2076.32|2076.32|0
1652951220000|2022-05-19 09:07:00|2076.31|2076.31|2076.46|2076.46|2076.53|2076.53|2076.31|2076.31|0
1652951230000|2022-05-19 09:07:10|2076.54|2076.54|2076.8|2076.8|2076.8|2076.8|2076.54|2076.54|0
1652951240000|2022-05-19 09:07:20|2076.68|2076.68|2076.54|2076.54|2076.68|2076.68|2076.48|2076.48|0
1652951250000|2022-05-19 09:07:30|2076.26|2076.26|2076.38|2076.38|2076.38|2076.38|2076.26|2076.26|0
1652951260000|2022-05-19 09:07:40|2076.22|2076.22|2075.49|2075.49|2076.22|2076.22|2075.46|2075.46|0
1652951270000|2022-05-19 09:07:50|2075.46|2075.46|2075.46|2075.46|2075.46|2075.46|2075.46|2075.46|0
1652951280000|2022-05-19 09:08:00|2075.39|2075.39|2074.82|2074.82|2075.45|2075.45|2074.76|2074.76|0
1652951290000|2022-05-19 09:08:10|2074.66|2074.66|2074.39|2074.39|2074.66|2074.66|2074.35|2074.35|0
1652951300000|2022-05-19 09:08:20|2074.23|2074.23|2074.71|2074.71|2074.71|2074.71|2074.23|2074.23|0
1652951310000|2022-05-19 09:08:30|2074.79|2074.79|2074.55|2074.55|2074.79|2074.79|2074.55|2074.55|0
1652951320000|2022-05-19 09:08:40|2074.63|2074.63|2075.52|2075.52|2075.52|2075.52|2074.63|2074.63|0
1652951330000|2022-05-19 09:08:50|2075.64|2075.64|2075.52|2075.52|2075.64|2075.64|2075.52|2075.52|0
1652951340000|2022-05-19 09:09:00|2075.58|2075.58|2076.05|2076.05|2076.05|2076.05|2075.58|2075.58|0
1652951350000|2022-05-19 09:09:10|2075.99|2075.99|2076.2|2076.2|2076.2|2076.2|2075.99|2075.99|0
1652951360000|2022-05-19 09:09:20|2076.33|2076.33|2076.33|2076.33|2076.33|2076.33|2076.33|2076.33|0
1652951370000|2022-05-19 09:09:30|2076.18|2076.18|2075.72|2075.72|2076.18|2076.18|2075.6|2075.6|0
1652951400000|2022-05-19 09:10:00|2075.61|2075.61|2075.72|2075.72|2075.72|2075.72|2075.61|2075.61|0
1652951410000|2022-05-19 09:10:10|2075.56|2075.56|2075.13|2075.13|2075.56|2075.56|2075.13|2075.13|0
1652951420000|2022-05-19 09:10:20|2075.1|2075.1|2075.1|2075.1|2075.1|2075.1|2075.1|2075.1|0
1652951430000|2022-05-19 09:10:30|2075.03|2075.03|2075.03|2075.03|2075.03|2075.03|2075.03|2075.03|0
1652951440000|2022-05-19 09:10:40|2074.6|2074.6|2074.6|2074.6|2074.6|2074.6|2074.6|2074.6|0
1652951450000|2022-05-19 09:10:50|2074.36|2074.36|2074.59|2074.59|2074.59|2074.59|2074.36|2074.36|0
1652951460000|2022-05-19 09:11:00|2074.65|2074.65|2074.65|2074.65|2074.65|2074.65|2074.65|2074.65|0
1652951470000|2022-05-19 09:11:10|2074.73|2074.73|2074.44|2074.44|2074.73|2074.73|2074.44|2074.44|0
1652951480000|2022-05-19 09:11:20|2074.12|2074.12|2074|2074|2074.12|2074.12|2074|2074|0
1652951490000|2022-05-19 09:11:30|2074.07|2074.07|2074.07|2074.07|2074.07|2074.07|2074.07|2074.07|0
1652951510000|2022-05-19 09:11:50|2073.94|2073.94|2073.91|2073.91|2073.94|2073.94|2073.91|2073.91|0
1652951520000|2022-05-19 09:12:00|2073.76|2073.76|2073.72|2073.72|2073.76|2073.76|2073.4|2073.4|0
1652951530000|2022-05-19 09:12:10|2073.66|2073.66|2073.7|2073.7|2073.7|2073.7|2073.63|2073.63|0
1652951540000|2022-05-19 09:12:20|2073.62|2073.62|2073.45|2073.45|2073.62|2073.62|2073.42|2073.42|0
1652951550000|2022-05-19 09:12:30|2073.39|2073.39|2073.39|2073.39|2073.39|2073.39|2073.39|2073.39|0
1652951560000|2022-05-19 09:12:40|2073.27|2073.27|2073.27|2073.27|2073.27|2073.27|2073.27|2073.27|0
1652951570000|2022-05-19 09:12:50|2073.14|2073.14|2073.14|2073.14|2073.14|2073.14|2073.14|2073.14|0
1652951580000|2022-05-19 09:13:00|2073.03|2073.03|2072.13|2072.13|2073.03|2073.03|2072.13|2072.13|0
1652951590000|2022-05-19 09:13:10|2072.06|2072.06|2071.5|2071.5|2072.06|2072.06|2071.22|2071.22|0
1652951600000|2022-05-19 09:13:20|2071.44|2071.44|2071.56|2071.56|2071.56|2071.56|2071.32|2071.32|0
1652951620000|2022-05-19 09:13:40|2071.61|2071.61|2071.44|2071.44|2071.61|2071.61|2071.44|2071.44|0
1652951630000|2022-05-19 09:13:50|2071.31|2071.31|2071.47|2071.47|2071.47|2071.47|2071.31|2071.31|0
1652951640000|2022-05-19 09:14:00|2071.54|2071.54|2071.9|2071.9|2072.06|2072.06|2071.54|2071.54|0
1652951650000|2022-05-19 09:14:10|2072.03|2072.03|2072.03|2072.03|2072.03|2072.03|2072.03|2072.03|0
1652951660000|2022-05-19 09:14:20|2072.11|2072.11|2072.8|2072.8|2072.8|2072.8|2072.03|2072.03|0
1652951670000|2022-05-19 09:14:30|2072.88|2072.88|2073.05|2073.05|2073.11|2073.11|2072.88|2072.88|0
1652951680000|2022-05-19 09:14:40|2073.21|2073.21|2073.21|2073.21|2073.21|2073.21|2073.21|2073.21|0
1652951690000|2022-05-19 09:14:50|2073.28|2073.28|2073.28|2073.28|2073.28|2073.28|2073.28|2073.28|0
1652951700000|2022-05-19 09:15:00|2073.44|2073.44|2073.44|2073.44|2073.44|2073.44|2073.44|2073.44|0
1652951710000|2022-05-19 09:15:10|2073.49|2073.49|2073.49|2073.49|2073.49|2073.49|2073.49|2073.49|0
1652951720000|2022-05-19 09:15:20|2073.57|2073.57|2073.57|2073.57|2073.57|2073.57|2073.57|2073.57|0
1652951730000|2022-05-19 09:15:30|2073.41|2073.41|2073.43|2073.43|2073.51|2073.51|2073.35|2073.35|0
1652951750000|2022-05-19 09:15:50|2073.49|2073.49|2073.49|2073.49|2073.49|2073.49|2073.49|2073.49|0
1652951760000|2022-05-19 09:16:00|2073.26|2073.26|2073.03|2073.03|2073.26|2073.26|2073.03|2073.03|0
1652951770000|2022-05-19 09:16:10|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|0
1652951780000|2022-05-19 09:16:20|2073.16|2073.16|2073.24|2073.24|2073.24|2073.24|2073.16|2073.16|0
1652951790000|2022-05-19 09:16:30|2073.2|2073.2|2073.2|2073.2|2073.2|2073.2|2073.2|2073.2|0
1652951800000|2022-05-19 09:16:40|2073.05|2073.05|2072.98|2072.98|2073.05|2073.05|2072.98|2072.98|0
1652951820000|2022-05-19 09:17:00|2073.1|2073.1|2073.1|2073.1|2073.1|2073.1|2073.1|2073.1|0
1652951840000|2022-05-19 09:17:20|2073.18|2073.18|2073.04|2073.04|2073.18|2073.18|2073.04|2073.04|0
1652951850000|2022-05-19 09:17:30|2072.97|2072.97|2072.97|2072.97|2072.97|2072.97|2072.97|2072.97|0
1652951880000|2022-05-19 09:18:00|2072.81|2072.81|2072.81|2072.81|2072.81|2072.81|2072.81|2072.81|0
1652951890000|2022-05-19 09:18:10|2072.97|2072.97|2072.97|2072.97|2072.97|2072.97|2072.97|2072.97|0
1652951900000|2022-05-19 09:18:20|2072.84|2072.84|2072.81|2072.81|2072.84|2072.84|2072.81|2072.81|0
1652951910000|2022-05-19 09:18:30|2072.93|2072.93|2072.94|2072.94|2073|2073|2072.93|2072.93|0
1652951920000|2022-05-19 09:18:40|2072.71|2072.71|2072.59|2072.59|2072.71|2072.71|2072.43|2072.43|0
1652951940000|2022-05-19 09:19:00|2072.24|2072.24|2072.24|2072.24|2072.24|2072.24|2072.24|2072.24|0
1652951950000|2022-05-19 09:19:10|2071.98|2071.98|2071.76|2071.76|2072.01|2072.01|2071.76|2071.76|0
1652951970000|2022-05-19 09:19:30|2071.61|2071.61|2071.61|2071.61|2071.61|2071.61|2071.61|2071.61|0
1652951980000|2022-05-19 09:19:40|2071.37|2071.37|2071.37|2071.37|2071.37|2071.37|2071.37|2071.37|0
1652951990000|2022-05-19 09:19:50|2071.23|2071.23|2071.63|2071.63|2071.63|2071.63|2071.23|2071.23|0
1652952000000|2022-05-19 09:20:00|2071.75|2071.75|2071.55|2071.55|2071.75|2071.75|2071.55|2071.55|0
1652952010000|2022-05-19 09:20:10|2071.42|2071.42|2070.8|2070.8|2071.42|2071.42|2070.8|2070.8|0
1652952020000|2022-05-19 09:20:20|2070.59|2070.59|2070.59|2070.59|2070.59|2070.59|2070.59|2070.59|0
1652952040000|2022-05-19 09:20:40|2070.47|2070.47|2070.47|2070.47|2070.47|2070.47|2070.47|2070.47|0
1652952060000|2022-05-19 09:21:00|2070.21|2070.21|2069.96|2069.96|2070.21|2070.21|2069.96|2069.96|0
1652952080000|2022-05-19 09:21:20|2069.83|2069.83|2070.01|2070.01|2070.01|2070.01|2069.83|2069.83|0
1652952100000|2022-05-19 09:21:40|2069.93|2069.93|2069.93|2069.93|2069.93|2069.93|2069.93|2069.93|0
1652952110000|2022-05-19 09:21:50|2070.01|2070.01|2069.79|2069.79|2070.01|2070.01|2069.79|2069.79|0
1652952130000|2022-05-19 09:22:10|2070|2070|2070.11|2070.11|2070.11|2070.11|2070|2070|0
1652952150000|2022-05-19 09:22:30|2070.18|2070.18|2070.18|2070.18|2070.18|2070.18|2070.18|2070.18|0
1652952160000|2022-05-19 09:22:40|2070.21|2070.21|2070.21|2070.21|2070.21|2070.21|2070.21|2070.21|0
1652952180000|2022-05-19 09:23:00|2070.28|2070.28|2071.05|2071.05|2071.05|2071.05|2070.28|2070.28|0
1652952210000|2022-05-19 09:23:30|2071.28|2071.28|2071.41|2071.41|2071.54|2071.54|2071.28|2071.28|0
1652952220000|2022-05-19 09:23:40|2071.35|2071.35|2071.35|2071.35|2071.35|2071.35|2071.35|2071.35|0
1652952230000|2022-05-19 09:23:50|2071.41|2071.41|2071.41|2071.41|2071.41|2071.41|2071.41|2071.41|0
1652952240000|2022-05-19 09:24:00|2071.55|2071.55|2071.99|2071.99|2071.99|2071.99|2071.55|2071.55|0
1652952250000|2022-05-19 09:24:10|2072.03|2072.03|2072.12|2072.12|2072.12|2072.12|2072.03|2072.03|0
1652952260000|2022-05-19 09:24:20|2072.34|2072.34|2072.34|2072.34|2072.34|2072.34|2072.34|2072.34|0
1652952270000|2022-05-19 09:24:30|2072.64|2072.64|2073.07|2073.07|2073.19|2073.19|2072.64|2072.64|0
1652952280000|2022-05-19 09:24:40|2072.91|2072.91|2072.8|2072.8|2072.91|2072.91|2072.8|2072.8|0
1652952290000|2022-05-19 09:24:50|2072.95|2072.95|2072.79|2072.79|2072.95|2072.95|2072.79|2072.79|0
1652952310000|2022-05-19 09:25:10|2072.91|2072.91|2072.77|2072.77|2072.91|2072.91|2072.77|2072.77|0
1652952320000|2022-05-19 09:25:20|2072.58|2072.58|2072.49|2072.49|2072.58|2072.58|2072.49|2072.49|0
1652952330000|2022-05-19 09:25:30|2072.56|2072.56|2072.56|2072.56|2072.56|2072.56|2072.56|2072.56|0
1652952340000|2022-05-19 09:25:40|2072.69|2072.69|2072.86|2072.86|2072.86|2072.86|2072.69|2072.69|0
1652952350000|2022-05-19 09:25:50|2072.98|2072.98|2072.98|2072.98|2072.98|2072.98|2072.98|2072.98|0
1652952370000|2022-05-19 09:26:10|2072.9|2072.9|2072.83|2072.83|2072.9|2072.9|2072.83|2072.83|0
1652952380000|2022-05-19 09:26:20|2073.06|2073.06|2073.23|2073.23|2073.23|2073.23|2073.06|2073.06|0
1652952400000|2022-05-19 09:26:40|2072.98|2072.98|2072.77|2072.77|2072.98|2072.98|2072.77|2072.77|0
1652952410000|2022-05-19 09:26:50|2072.63|2072.63|2072.68|2072.68|2072.68|2072.68|2072.52|2072.52|0
1652952430000|2022-05-19 09:27:10|2072.75|2072.75|2072.56|2072.56|2072.75|2072.75|2072.56|2072.56|0
1652952450000|2022-05-19 09:27:30|2072.5|2072.5|2072.72|2072.72|2072.72|2072.72|2072.5|2072.5|0
1652952460000|2022-05-19 09:27:40|2072.88|2072.88|2072.88|2072.88|2072.88|2072.88|2072.88|2072.88|0
1652952480000|2022-05-19 09:28:00|2072.93|2072.93|2072.97|2072.97|2073.11|2073.11|2072.91|2072.91|0
1652952490000|2022-05-19 09:28:10|2072.71|2072.71|2072.52|2072.52|2072.71|2072.71|2072.52|2072.52|0
1652952500000|2022-05-19 09:28:20|2072.58|2072.58|2072.58|2072.58|2072.58|2072.58|2072.58|2072.58|0
1652952510000|2022-05-19 09:28:30|2072.42|2072.42|2072.42|2072.42|2072.42|2072.42|2072.42|2072.42|0
1652952520000|2022-05-19 09:28:40|2072.61|2072.61|2072.61|2072.61|2072.61|2072.61|2072.61|2072.61|0
1652952530000|2022-05-19 09:28:50|2072.47|2072.47|2072.47|2072.47|2072.47|2072.47|2072.47|2072.47|0
1652952550000|2022-05-19 09:29:10|2072.4|2072.4|2072.4|2072.4|2072.4|2072.4|2072.4|2072.4|0
1652952560000|2022-05-19 09:29:20|2072.34|2072.34|2072.34|2072.34|2072.34|2072.34|2072.34|2072.34|0
1652952580000|2022-05-19 09:29:40|2072.42|2072.42|2072.42|2072.42|2072.42|2072.42|2072.42|2072.42|0
1652952590000|2022-05-19 09:29:50|2072.54|2072.54|2072.72|2072.72|2072.84|2072.84|2072.54|2072.54|0
1652952600000|2022-05-19 09:30:00|2072.64|2072.64|2072.72|2072.72|2072.72|2072.72|2072.64|2072.64|0
1652952610000|2022-05-19 09:30:10|2072.56|2072.56|2072.91|2072.91|2072.97|2072.97|2072.51|2072.51|0
1652952620000|2022-05-19 09:30:20|2072.83|2072.83|2072.71|2072.71|2072.83|2072.83|2072.71|2072.71|0
1652952630000|2022-05-19 09:30:30|2072.77|2072.77|2072.69|2072.69|2072.77|2072.77|2072.61|2072.61|0
1652952640000|2022-05-19 09:30:40|2072.81|2072.81|2073.26|2073.26|2073.26|2073.26|2072.81|2072.81|0
1652952650000|2022-05-19 09:30:50|2072.95|2072.95|2072.94|2072.94|2072.95|2072.95|2072.83|2072.83|0
1652952660000|2022-05-19 09:31:00|2072.86|2072.86|2072.86|2072.86|2072.86|2072.86|2072.86|2072.86|0
1652952670000|2022-05-19 09:31:10|2072.69|2072.69|2072.24|2072.24|2072.85|2072.85|2072.24|2072.24|0
1652952690000|2022-05-19 09:31:30|2072.12|2072.12|2072.12|2072.12|2072.37|2072.37|2072.12|2072.12|0
1652952700000|2022-05-19 09:31:40|2072.24|2072.24|2072.53|2072.53|2072.53|2072.53|2072.24|2072.24|0
1652952710000|2022-05-19 09:31:50|2072.79|2072.79|2073.24|2073.24|2073.24|2073.24|2072.73|2072.73|0
1652952720000|2022-05-19 09:32:00|2072.95|2072.95|2073.21|2073.21|2073.21|2073.21|2072.95|2072.95|0
1652952740000|2022-05-19 09:32:20|2073.13|2073.13|2073.02|2073.02|2073.13|2073.13|2073.02|2073.02|0
1652952750000|2022-05-19 09:32:30|2072.86|2072.86|2072.86|2072.86|2072.86|2072.86|2072.86|2072.86|0
1652952760000|2022-05-19 09:32:40|2072.71|2072.71|2072.42|2072.42|2072.71|2072.71|2072.42|2072.42|0
1652952770000|2022-05-19 09:32:50|2072.27|2072.27|2072.27|2072.27|2072.27|2072.27|2072.27|2072.27|0
1652952790000|2022-05-19 09:33:10|2072.4|2072.4|2072.22|2072.22|2072.4|2072.4|2072.22|2072.22|0
1652952810000|2022-05-19 09:33:30|2072.16|2072.16|2072.16|2072.16|2072.16|2072.16|2072.16|2072.16|0
1652952820000|2022-05-19 09:33:40|2072.24|2072.24|2072.24|2072.24|2072.24|2072.24|2072.24|2072.24|0
1652952830000|2022-05-19 09:33:50|2072.29|2072.29|2072.29|2072.29|2072.29|2072.29|2072.29|2072.29|0
1652952840000|2022-05-19 09:34:00|2072.26|2072.26|2072.22|2072.22|2072.26|2072.26|2072.22|2072.22|0
1652952850000|2022-05-19 09:34:10|2072.48|2072.48|2072.48|2072.48|2072.48|2072.48|2072.48|2072.48|0
1652952860000|2022-05-19 09:34:20|2072.27|2072.27|2072.24|2072.24|2072.48|2072.48|2072.24|2072.24|0
1652952890000|2022-05-19 09:34:50|2072.09|2072.09|2072.01|2072.01|2072.09|2072.09|2072.01|2072.01|0
1652952900000|2022-05-19 09:35:00|2072.09|2072.09|2071.95|2071.95|2072.09|2072.09|2071.95|2071.95|0
1652952910000|2022-05-19 09:35:10|2071.72|2071.72|2071.77|2071.77|2071.77|2071.77|2071.72|2071.72|0
1652952920000|2022-05-19 09:35:20|2071.66|2071.66|2071.66|2071.66|2071.66|2071.66|2071.66|2071.66|0
1652952930000|2022-05-19 09:35:30|2071.59|2071.59|2071.51|2071.51|2071.59|2071.59|2071.43|2071.43|0
1652952940000|2022-05-19 09:35:40|2071.67|2071.67|2071.99|2071.99|2071.99|2071.99|2071.67|2071.67|0
1652952960000|2022-05-19 09:36:00|2071.86|2071.86|2071.62|2071.62|2071.86|2071.86|2071.55|2071.55|0
1652952970000|2022-05-19 09:36:10|2072.01|2072.01|2071.95|2071.95|2072.01|2072.01|2071.95|2071.95|0
1652953020000|2022-05-19 09:37:00|2071.7|2071.7|2071.23|2071.23|2071.7|2071.7|2071.23|2071.23|0
1652953030000|2022-05-19 09:37:10|2071.07|2071.07|2071.2|2071.2|2071.21|2071.21|2071.07|2071.07|0
1652953040000|2022-05-19 09:37:20|2071.13|2071.13|2070.9|2070.9|2071.13|2071.13|2070.86|2070.86|0
1652953050000|2022-05-19 09:37:30|2070.84|2070.84|2070.77|2070.77|2070.84|2070.84|2070.74|2070.74|0
1652953060000|2022-05-19 09:37:40|2070.7|2070.7|2070.47|2070.47|2070.7|2070.7|2070.47|2070.47|0
1652953070000|2022-05-19 09:37:50|2070.43|2070.43|2070.43|2070.43|2070.43|2070.43|2070.43|2070.43|0
1652953080000|2022-05-19 09:38:00|2070.17|2070.17|2069.9|2069.9|2070.17|2070.17|2069.86|2069.86|0
1652953090000|2022-05-19 09:38:10|2069.75|2069.75|2069.94|2069.94|2069.94|2069.94|2069.75|2069.75|0
1652953100000|2022-05-19 09:38:20|2070|2070|2070|2070|2070|2070|2070|2070|0
1652953120000|2022-05-19 09:38:40|2070.05|2070.05|2070.21|2070.21|2070.21|2070.21|2070.05|2070.05|0
1652953130000|2022-05-19 09:38:50|2070.33|2070.33|2070.39|2070.39|2070.39|2070.39|2070.33|2070.33|0
1652953150000|2022-05-19 09:39:10|2070.25|2070.25|2070.09|2070.09|2070.25|2070.25|2070.09|2070.09|0
1652953190000|2022-05-19 09:39:50|2070.06|2070.06|2070.05|2070.05|2070.06|2070.06|2069.94|2069.94|0
1652953200000|2022-05-19 09:40:00|2069.98|2069.98|2070.05|2070.05|2070.05|2070.05|2069.98|2069.98|0
1652953210000|2022-05-19 09:40:10|2070.17|2070.17|2070.17|2070.17|2070.17|2070.17|2070.17|2070.17|0
1652953220000|2022-05-19 09:40:20|2070.26|2070.26|2070.29|2070.29|2070.29|2070.29|2070.26|2070.26|0
1652953230000|2022-05-19 09:40:30|2070.37|2070.37|2070.37|2070.37|2070.37|2070.37|2070.37|2070.37|0
1652953240000|2022-05-19 09:40:40|2070.21|2070.21|2070.37|2070.37|2070.37|2070.37|2070.21|2070.21|0
1652953250000|2022-05-19 09:40:50|2070.49|2070.49|2070.49|2070.49|2070.49|2070.49|2070.49|2070.49|0
1652953260000|2022-05-19 09:41:00|2070.62|2070.62|2070.2|2070.2|2070.62|2070.62|2070.2|2070.2|0
1652953300000|2022-05-19 09:41:40|2070.33|2070.33|2070.33|2070.33|2070.4|2070.4|2070.33|2070.33|0
1652953320000|2022-05-19 09:42:00|2070.4|2070.4|2070.16|2070.16|2070.4|2070.4|2070.11|2070.11|0
1652953330000|2022-05-19 09:42:10|2070.01|2070.01|2070.07|2070.07|2070.07|2070.07|2070.01|2070.01|0
1652953340000|2022-05-19 09:42:20|2069.95|2069.95|2070.05|2070.05|2070.12|2070.12|2069.95|2069.95|0
1652953360000|2022-05-19 09:42:40|2070.11|2070.11|2070.32|2070.32|2070.32|2070.32|2070.11|2070.11|0
1652953370000|2022-05-19 09:42:50|2070.24|2070.24|2070.18|2070.18|2070.32|2070.32|2070.18|2070.18|0
1652953390000|2022-05-19 09:43:10|2070.11|2070.11|2070.03|2070.03|2070.16|2070.16|2070.03|2070.03|0
1652953400000|2022-05-19 09:43:20|2069.95|2069.95|2069.95|2069.95|2069.95|2069.95|2069.95|2069.95|0
1652953410000|2022-05-19 09:43:30|2069.9|2069.9|2069.82|2069.82|2069.9|2069.9|2069.82|2069.82|0
1652953420000|2022-05-19 09:43:40|2069.56|2069.56|2069.81|2069.81|2069.81|2069.81|2069.56|2069.56|0
1652953430000|2022-05-19 09:43:50|2069.92|2069.92|2069.92|2069.92|2069.92|2069.92|2069.92|2069.92|0
1652953440000|2022-05-19 09:44:00|2070.08|2070.08|2070.08|2070.08|2070.08|2070.08|2070.08|2070.08|0
1652953450000|2022-05-19 09:44:10|2070.24|2070.24|2070.29|2070.29|2070.29|2070.29|2070.24|2070.24|0
1652953480000|2022-05-19 09:44:40|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|0
1652953490000|2022-05-19 09:44:50|2070.63|2070.63|2070.59|2070.59|2070.63|2070.63|2070.59|2070.59|0
1652953500000|2022-05-19 09:45:00|2070.62|2070.62|2070.79|2070.79|2070.79|2070.79|2070.62|2070.62|0
1652953510000|2022-05-19 09:45:10|2071.3|2071.3|2071.32|2071.32|2071.44|2071.44|2071.3|2071.3|0
1652953520000|2022-05-19 09:45:20|2071.48|2071.48|2071.48|2071.48|2071.48|2071.48|2071.48|2071.48|0
1652953540000|2022-05-19 09:45:40|2071.64|2071.64|2071.16|2071.16|2071.64|2071.64|2071.16|2071.16|0
1652953550000|2022-05-19 09:45:50|2071.31|2071.31|2071.35|2071.35|2071.35|2071.35|2071.31|2071.31|0
1652953560000|2022-05-19 09:46:00|2071.42|2071.42|2071.42|2071.42|2071.42|2071.42|2071.42|2071.42|0
1652953570000|2022-05-19 09:46:10|2071.68|2071.68|2071.62|2071.62|2071.8|2071.8|2071.62|2071.62|0
1652953580000|2022-05-19 09:46:20|2071.68|2071.68|2071.91|2071.91|2071.91|2071.91|2071.68|2071.68|0
1652953590000|2022-05-19 09:46:30|2071.78|2071.78|2071.88|2071.88|2071.94|2071.94|2071.78|2071.78|0
1652953630000|2022-05-19 09:47:10|2071.65|2071.65|2071.65|2071.65|2071.65|2071.65|2071.65|2071.65|0
1652953640000|2022-05-19 09:47:20|2071.57|2071.57|2071.46|2071.46|2071.57|2071.57|2071.46|2071.46|0
1652953650000|2022-05-19 09:47:30|2071.4|2071.4|2071.27|2071.27|2071.4|2071.4|2071.27|2071.27|0
1652953660000|2022-05-19 09:47:40|2071.4|2071.4|2071.54|2071.54|2071.54|2071.54|2071.4|2071.4|0
1652953670000|2022-05-19 09:47:50|2071.6|2071.6|2071.6|2071.6|2071.6|2071.6|2071.6|2071.6|0
1652953680000|2022-05-19 09:48:00|2071.47|2071.47|2071.42|2071.42|2071.47|2071.47|2071.42|2071.42|0
1652953700000|2022-05-19 09:48:20|2071.38|2071.38|2071.32|2071.32|2071.38|2071.38|2071.32|2071.32|0
1652953710000|2022-05-19 09:48:30|2071.39|2071.39|2071.93|2071.93|2071.93|2071.93|2071.39|2071.39|0
1652953720000|2022-05-19 09:48:40|2072|2072|2072.17|2072.17|2072.17|2072.17|2071.88|2071.88|0
1652953730000|2022-05-19 09:48:50|2072.23|2072.23|2072.45|2072.45|2072.45|2072.45|2072.23|2072.23|0
1652953750000|2022-05-19 09:49:10|2072.5|2072.5|2072.67|2072.67|2072.67|2072.67|2072.18|2072.18|0
1652953760000|2022-05-19 09:49:20|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|0
1652953770000|2022-05-19 09:49:30|2072.81|2072.81|2072.65|2072.65|2072.84|2072.84|2072.65|2072.65|0
1652953780000|2022-05-19 09:49:40|2072.73|2072.73|2073.04|2073.04|2073.1|2073.1|2072.73|2072.73|0
1652953790000|2022-05-19 09:49:50|2073.1|2073.1|2073.1|2073.1|2073.1|2073.1|2073.1|2073.1|0
1652953800000|2022-05-19 09:50:00|2072.94|2072.94|2072.88|2072.88|2072.94|2072.94|2072.88|2072.88|0
1652953810000|2022-05-19 09:50:10|2073.06|2073.06|2073.06|2073.06|2073.06|2073.06|2073.06|2073.06|0
1652953820000|2022-05-19 09:50:20|2073|2073|2073.38|2073.38|2073.43|2073.43|2073|2073|0
1652953840000|2022-05-19 09:50:40|2073.45|2073.45|2073.54|2073.54|2073.54|2073.54|2073.45|2073.45|0
1652953850000|2022-05-19 09:50:50|2073.83|2073.83|2073.95|2073.95|2073.95|2073.95|2073.83|2073.83|0
1652953860000|2022-05-19 09:51:00|2074.05|2074.05|2074.11|2074.11|2074.11|2074.11|2074.05|2074.05|0
1652953870000|2022-05-19 09:51:10|2074.19|2074.19|2074.7|2074.7|2074.7|2074.7|2074.19|2074.19|0
1652953880000|2022-05-19 09:51:20|2074.75|2074.75|2074.75|2074.75|2074.75|2074.75|2074.75|2074.75|0
1652953890000|2022-05-19 09:51:30|2074.82|2074.82|2074.76|2074.76|2074.85|2074.85|2074.76|2074.76|0
1652953900000|2022-05-19 09:51:40|2075.01|2075.01|2075.68|2075.68|2075.68|2075.68|2075.01|2075.01|0
1652953910000|2022-05-19 09:51:50|2075.82|2075.82|2076.04|2076.04|2076.04|2076.04|2075.82|2075.82|0
1652953920000|2022-05-19 09:52:00|2075.98|2075.98|2075.98|2075.98|2075.98|2075.98|2075.98|2075.98|0
1652953950000|2022-05-19 09:52:30|2076.36|2076.36|2076.08|2076.08|2076.36|2076.36|2076.08|2076.08|0
1652953960000|2022-05-19 09:52:40|2076.22|2076.22|2076.19|2076.19|2076.22|2076.22|2076.19|2076.19|0
1652953970000|2022-05-19 09:52:50|2076.26|2076.26|2076.26|2076.26|2076.26|2076.26|2076.26|2076.26|0
1652953980000|2022-05-19 09:53:00|2076.23|2076.23|2076.23|2076.23|2076.23|2076.23|2076.23|2076.23|0
1652953990000|2022-05-19 09:53:10|2076.3|2076.3|2076.3|2076.3|2076.3|2076.3|2076.3|2076.3|0
1652954000000|2022-05-19 09:53:20|2076.42|2076.42|2076.36|2076.36|2076.42|2076.42|2076.19|2076.19|0
1652954010000|2022-05-19 09:53:30|2076.51|2076.51|2076.47|2076.47|2076.51|2076.51|2076.47|2076.47|0
1652954020000|2022-05-19 09:53:40|2076.61|2076.61|2076.61|2076.61|2076.61|2076.61|2076.61|2076.61|0
1652954030000|2022-05-19 09:53:50|2076.85|2076.85|2076.66|2076.66|2076.85|2076.85|2076.66|2076.66|0
1652954050000|2022-05-19 09:54:10|2076.54|2076.54|2076.62|2076.62|2076.62|2076.62|2076.54|2076.54|0
1652954060000|2022-05-19 09:54:20|2076.56|2076.56|2076.89|2076.89|2076.89|2076.89|2076.56|2076.56|0
1652954080000|2022-05-19 09:54:40|2076.76|2076.76|2076.97|2076.97|2076.97|2076.97|2076.76|2076.76|0
1652954090000|2022-05-19 09:54:50|2077.01|2077.01|2076.85|2076.85|2077.01|2077.01|2076.85|2076.85|0
1652954100000|2022-05-19 09:55:00|2076.97|2076.97|2076.45|2076.45|2077.05|2077.05|2076.45|2076.45|0
1652954110000|2022-05-19 09:55:10|2076.13|2076.13|2075.91|2075.91|2076.17|2076.17|2075.85|2075.85|0
1652954120000|2022-05-19 09:55:20|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|0
1652954130000|2022-05-19 09:55:30|2075.91|2075.91|2075.91|2075.91|2075.91|2075.91|2075.91|2075.91|0
1652954150000|2022-05-19 09:55:50|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|0
1652954160000|2022-05-19 09:56:00|2075.91|2075.91|2075.97|2075.97|2075.97|2075.97|2075.91|2075.91|0
1652954190000|2022-05-19 09:56:30|2075.91|2075.91|2075.97|2075.97|2075.97|2075.97|2075.91|2075.91|0
1652954200000|2022-05-19 09:56:40|2075.58|2075.58|2075.39|2075.39|2075.58|2075.58|2075.39|2075.39|0
1652954220000|2022-05-19 09:57:00|2075.33|2075.33|2075.33|2075.33|2075.33|2075.33|2075.33|2075.33|0
1652954230000|2022-05-19 09:57:10|2075.21|2075.21|2075.21|2075.21|2075.21|2075.21|2075.21|2075.21|0
1652954240000|2022-05-19 09:57:20|2075.11|2075.11|2074.45|2074.45|2075.11|2075.11|2074.45|2074.45|0
1652954260000|2022-05-19 09:57:40|2074.58|2074.58|2075.13|2075.13|2075.13|2075.13|2074.58|2074.58|0
1652954280000|2022-05-19 09:58:00|2075.19|2075.19|2075.13|2075.13|2075.19|2075.19|2075.13|2075.13|0
1652954300000|2022-05-19 09:58:20|2075.07|2075.07|2075.07|2075.07|2075.07|2075.07|2075.07|2075.07|0
1652954310000|2022-05-19 09:58:30|2075.13|2075.13|2075.13|2075.13|2075.13|2075.13|2075.13|2075.13|0
1652954320000|2022-05-19 09:58:40|2075.07|2075.07|2074.66|2074.66|2075.19|2075.19|2074.59|2074.59|0
1652954330000|2022-05-19 09:58:50|2074.74|2074.74|2074.86|2074.86|2074.86|2074.86|2074.74|2074.74|0
1652954340000|2022-05-19 09:59:00|2074.7|2074.7|2074.7|2074.7|2074.7|2074.7|2074.7|2074.7|0
1652954350000|2022-05-19 09:59:10|2074.61|2074.61|2074.69|2074.69|2074.69|2074.69|2074.61|2074.61|0
1652954360000|2022-05-19 09:59:20|2074.61|2074.61|2074.5|2074.5|2074.61|2074.61|2074.5|2074.5|0
1652954380000|2022-05-19 09:59:40|2074.56|2074.56|2074.15|2074.15|2074.56|2074.56|2074.15|2074.15|0
1652954390000|2022-05-19 09:59:50|2074.09|2074.09|2074.09|2074.09|2074.09|2074.09|2074.09|2074.09|0
1652954400000|2022-05-19 10:00:00|2074.02|2074.02|2074.02|2074.02|2074.02|2074.02|2074.02|2074.02|0
1652954410000|2022-05-19 10:00:10|2073.96|2073.96|2073.94|2073.94|2074.02|2074.02|2073.94|2073.94|0
1652954430000|2022-05-19 10:00:30|2073.8|2073.8|2073.8|2073.8|2073.8|2073.8|2073.8|2073.8|0
1652954450000|2022-05-19 10:00:50|2073.73|2073.73|2073.76|2073.76|2073.76|2073.76|2073.62|2073.62|0
1652954460000|2022-05-19 10:01:00|2073.7|2073.7|2073.7|2073.7|2073.7|2073.7|2073.7|2073.7|0
1652954470000|2022-05-19 10:01:10|2073.86|2073.86|2073.78|2073.78|2073.93|2073.93|2073.62|2073.62|0
1652954480000|2022-05-19 10:01:20|2073.91|2073.91|2074.51|2074.51|2074.51|2074.51|2073.91|2073.91|0
1652954490000|2022-05-19 10:01:30|2074.67|2074.67|2074.79|2074.79|2074.79|2074.79|2074.67|2074.67|0
1652954500000|2022-05-19 10:01:40|2074.83|2074.83|2074.83|2074.83|2074.83|2074.83|2074.83|2074.83|0
1652954510000|2022-05-19 10:01:50|2075|2075|2075|2075|2075|2075|2075|2075|0
1652954520000|2022-05-19 10:02:00|2075.12|2075.12|2075.44|2075.44|2075.44|2075.44|2075.12|2075.12|0
1652954550000|2022-05-19 10:02:30|2075.39|2075.39|2075.39|2075.39|2075.39|2075.39|2075.39|2075.39|0
1652954560000|2022-05-19 10:02:40|2075.5|2075.5|2075.43|2075.43|2075.5|2075.5|2075.43|2075.43|0
1652954600000|2022-05-19 10:03:20|2075.27|2075.27|2075.2|2075.2|2075.27|2075.27|2075.2|2075.2|0
1652954610000|2022-05-19 10:03:30|2075.26|2075.26|2075.31|2075.31|2075.31|2075.31|2075.26|2075.26|0
1652954620000|2022-05-19 10:03:40|2075.25|2075.25|2074.82|2074.82|2075.25|2075.25|2074.82|2074.82|0
1652954630000|2022-05-19 10:03:50|2074.85|2074.85|2074.85|2074.85|2074.85|2074.85|2074.85|2074.85|0
1652954640000|2022-05-19 10:04:00|2074.71|2074.71|2074.71|2074.71|2074.71|2074.71|2074.71|2074.71|0
1652954650000|2022-05-19 10:04:10|2074.78|2074.78|2074.78|2074.78|2074.78|2074.78|2074.78|2074.78|0
1652954660000|2022-05-19 10:04:20|2074.7|2074.7|2074.38|2074.38|2074.7|2074.7|2074.38|2074.38|0
1652954680000|2022-05-19 10:04:40|2074.31|2074.31|2074.31|2074.31|2074.31|2074.31|2074.31|2074.31|0
1652954700000|2022-05-19 10:05:00|2074.18|2074.18|2074.38|2074.38|2074.5|2074.5|2074.03|2074.03|0
1652954710000|2022-05-19 10:05:10|2074.31|2074.31|2074.31|2074.31|2074.31|2074.31|2074.31|2074.31|0
1652954720000|2022-05-19 10:05:20|2074.6|2074.6|2075.37|2075.37|2075.37|2075.37|2074.6|2074.6|0
1652954730000|2022-05-19 10:05:30|2075.55|2075.55|2075.99|2075.99|2075.99|2075.99|2075.55|2075.55|0
1652954770000|2022-05-19 10:06:10|2076.02|2076.02|2076.32|2076.32|2076.32|2076.32|2076.02|2076.02|0
1652954780000|2022-05-19 10:06:20|2076.2|2076.2|2076.09|2076.09|2076.2|2076.2|2076.09|2076.09|0
1652954790000|2022-05-19 10:06:30|2076.22|2076.22|2076.31|2076.31|2076.31|2076.31|2076.07|2076.07|0
1652954810000|2022-05-19 10:06:50|2076.22|2076.22|2076.22|2076.22|2076.22|2076.22|2076.22|2076.22|0
1652954820000|2022-05-19 10:07:00|2076.28|2076.28|2076.28|2076.28|2076.28|2076.28|2076.28|2076.28|0
1652954830000|2022-05-19 10:07:10|2076.16|2076.16|2076.16|2076.16|2076.16|2076.16|2076.16|2076.16|0
1652954840000|2022-05-19 10:07:20|2076.35|2076.35|2076.41|2076.41|2076.41|2076.41|2076.35|2076.35|0
1652954850000|2022-05-19 10:07:30|2076.28|2076.28|2076.02|2076.02|2076.28|2076.28|2076.02|2076.02|0
1652954860000|2022-05-19 10:07:40|2075.9|2075.9|2075.9|2075.9|2075.9|2075.9|2075.9|2075.9|0
1652954880000|2022-05-19 10:08:00|2075.96|2075.96|2076.03|2076.03|2076.03|2076.03|2075.96|2075.96|0
1652954890000|2022-05-19 10:08:10|2075.99|2075.99|2075.99|2075.99|2075.99|2075.99|2075.99|2075.99|0
1652954900000|2022-05-19 10:08:20|2076.12|2076.12|2076.53|2076.53|2076.53|2076.53|2076.12|2076.12|0
1652954930000|2022-05-19 10:08:50|2076.61|2076.61|2076.61|2076.61|2076.61|2076.61|2076.61|2076.61|0
1652954940000|2022-05-19 10:09:00|2076.74|2076.74|2077.05|2077.05|2077.05|2077.05|2076.74|2076.74|0
1652954950000|2022-05-19 10:09:10|2076.89|2076.89|2076.89|2076.89|2076.89|2076.89|2076.89|2076.89|0
1652954960000|2022-05-19 10:09:20|2076.96|2076.96|2077.03|2077.03|2077.03|2077.03|2076.96|2076.96|0
1652954980000|2022-05-19 10:09:40|2077.21|2077.21|2077.09|2077.09|2077.21|2077.21|2076.97|2076.97|0
1652954990000|2022-05-19 10:09:50|2076.85|2076.85|2077.03|2077.03|2077.03|2077.03|2076.85|2076.85|0
1652955000000|2022-05-19 10:10:00|2077.13|2077.13|2077.94|2077.94|2077.94|2077.94|2077.09|2077.09|0
1652955010000|2022-05-19 10:10:10|2078|2078|2077.97|2077.97|2078.05|2078.05|2077.94|2077.94|0
1652955030000|2022-05-19 10:10:30|2078.14|2078.14|2078.25|2078.25|2078.25|2078.25|2078.14|2078.14|0
1652955050000|2022-05-19 10:10:50|2078.02|2078.02|2078.02|2078.02|2078.02|2078.02|2078.02|2078.02|0
1652955060000|2022-05-19 10:11:00|2078.11|2078.11|2078.11|2078.11|2078.11|2078.11|2078.11|2078.11|0
1652955070000|2022-05-19 10:11:10|2078.47|2078.47|2078.73|2078.73|2078.73|2078.73|2078.47|2078.47|0
1652955090000|2022-05-19 10:11:30|2078.87|2078.87|2079.01|2079.01|2079.01|2079.01|2078.87|2078.87|0
1652955120000|2022-05-19 10:12:00|2079.04|2079.04|2079.22|2079.22|2079.22|2079.22|2079.04|2079.04|0
1652955130000|2022-05-19 10:12:10|2079.1|2079.1|2078.89|2078.89|2079.1|2079.1|2078.89|2078.89|0
1652955140000|2022-05-19 10:12:20|2078.91|2078.91|2078.56|2078.56|2078.91|2078.91|2078.56|2078.56|0
1652955160000|2022-05-19 10:12:40|2078.44|2078.44|2078.38|2078.38|2078.44|2078.44|2078.38|2078.38|0
1652955200000|2022-05-19 10:13:20|2078.31|2078.31|2078.25|2078.25|2078.31|2078.31|2078.25|2078.25|0
1652955210000|2022-05-19 10:13:30|2078.15|2078.15|2078.21|2078.21|2078.21|2078.21|2078.15|2078.15|0
1652955220000|2022-05-19 10:13:40|2078.15|2078.15|2078.31|2078.31|2078.38|2078.38|2078.15|2078.15|0
1652955250000|2022-05-19 10:14:10|2078.45|2078.45|2078.93|2078.93|2078.93|2078.93|2078.45|2078.45|0
1652955270000|2022-05-19 10:14:30|2078.99|2078.99|2078.99|2078.99|2078.99|2078.99|2078.99|2078.99|0
1652955290000|2022-05-19 10:14:50|2079.06|2079.06|2078.83|2078.83|2079.06|2079.06|2078.83|2078.83|0
1652955300000|2022-05-19 10:15:00|2078.76|2078.76|2078.68|2078.68|2078.76|2078.76|2078.68|2078.68|0
1652955320000|2022-05-19 10:15:20|2079.03|2079.03|2079.03|2079.03|2079.03|2079.03|2079.03|2079.03|0
1652955340000|2022-05-19 10:15:40|2079.5|2079.5|2079.5|2079.5|2079.5|2079.5|2079.5|2079.5|0
1652955360000|2022-05-19 10:16:00|2079.43|2079.43|2079.04|2079.04|2079.43|2079.43|2079.04|2079.04|0
1652955370000|2022-05-19 10:16:10|2078.75|2078.75|2078.35|2078.35|2078.75|2078.75|2078.35|2078.35|0
1652955390000|2022-05-19 10:16:30|2078.24|2078.24|2078.24|2078.24|2078.24|2078.24|2078.24|2078.24|0
1652955400000|2022-05-19 10:16:40|2078.18|2078.18|2078.18|2078.18|2078.18|2078.18|2078.18|2078.18|0
1652955410000|2022-05-19 10:16:50|2078.25|2078.25|2078.18|2078.18|2078.25|2078.25|2078.18|2078.18|0
1652955460000|2022-05-19 10:17:40|2077.8|2077.8|2077.8|2077.8|2077.8|2077.8|2077.8|2077.8|0
1652955470000|2022-05-19 10:17:50|2077.86|2077.86|2077.86|2077.86|2077.86|2077.86|2077.86|2077.86|0
1652955510000|2022-05-19 10:18:30|2077.93|2077.93|2077.9|2077.9|2077.93|2077.93|2077.9|2077.9|0
1652955530000|2022-05-19 10:18:50|2077.82|2077.82|2077.82|2077.82|2077.82|2077.82|2077.82|2077.82|0
1652955550000|2022-05-19 10:19:10|2077.89|2077.89|2077.42|2077.42|2077.89|2077.89|2077.1|2077.1|0
1652955560000|2022-05-19 10:19:20|2077.49|2077.49|2077.49|2077.49|2077.52|2077.52|2077.49|2077.49|0
1652955580000|2022-05-19 10:19:40|2077.62|2077.62|2077.62|2077.62|2077.62|2077.62|2077.62|2077.62|0
1652955590000|2022-05-19 10:19:50|2077.36|2077.36|2077.3|2077.3|2077.36|2077.36|2077.3|2077.3|0
1652955600000|2022-05-19 10:20:00|2077.23|2077.23|2077.29|2077.29|2077.29|2077.29|2077.23|2077.23|0
1652955680000|2022-05-19 10:21:20|2077.16|2077.16|2077.16|2077.16|2077.16|2077.16|2077.16|2077.16|0
1652955690000|2022-05-19 10:21:30|2077.1|2077.1|2077.1|2077.1|2077.1|2077.1|2077.1|2077.1|0
1652955720000|2022-05-19 10:22:00|2077.18|2077.18|2077.18|2077.18|2077.18|2077.18|2077.18|2077.18|0
1652955730000|2022-05-19 10:22:10|2077.22|2077.22|2077.22|2077.22|2077.22|2077.22|2077.22|2077.22|0
1652955740000|2022-05-19 10:22:20|2077.07|2077.07|2077|2077|2077.07|2077.07|2077|2077|0
1652955750000|2022-05-19 10:22:30|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|0
1652955760000|2022-05-19 10:22:40|2076.8|2076.8|2076.8|2076.8|2076.8|2076.8|2076.8|2076.8|0
1652955800000|2022-05-19 10:23:20|2077.03|2077.03|2077.09|2077.09|2077.26|2077.26|2077.01|2077.01|0
1652955810000|2022-05-19 10:23:30|2077.03|2077.03|2077.03|2077.03|2077.03|2077.03|2077.03|2077.03|0
1652955820000|2022-05-19 10:23:40|2076.89|2076.89|2076.89|2076.89|2076.89|2076.89|2076.89|2076.89|0
1652955830000|2022-05-19 10:23:50|2076.85|2076.85|2076.98|2076.98|2076.98|2076.98|2076.85|2076.85|0
1652955840000|2022-05-19 10:24:00|2076.91|2076.91|2076.75|2076.75|2076.91|2076.91|2076.75|2076.75|0
1652955850000|2022-05-19 10:24:10|2076.87|2076.87|2076.83|2076.83|2076.87|2076.87|2076.7|2076.7|0
1652955870000|2022-05-19 10:24:30|2076.76|2076.76|2076.76|2076.76|2076.76|2076.76|2076.76|2076.76|0
1652955880000|2022-05-19 10:24:40|2077.08|2077.08|2077.08|2077.08|2077.08|2077.08|2077.08|2077.08|0
1652955900000|2022-05-19 10:25:00|2077.39|2077.39|2077.55|2077.55|2077.55|2077.55|2077.39|2077.39|0
1652955910000|2022-05-19 10:25:10|2077.51|2077.51|2077.63|2077.63|2077.63|2077.63|2077.51|2077.51|0
1652955920000|2022-05-19 10:25:20|2077.55|2077.55|2077.71|2077.71|2077.71|2077.71|2077.55|2077.55|0
1652955940000|2022-05-19 10:25:40|2077.77|2077.77|2077.89|2077.89|2077.89|2077.89|2077.77|2077.77|0
1652955950000|2022-05-19 10:25:50|2077.73|2077.73|2078.6|2078.6|2078.6|2078.6|2077.73|2077.73|0
1652955960000|2022-05-19 10:26:00|2078.53|2078.53|2078.25|2078.25|2078.6|2078.6|2078.25|2078.25|0
1652955980000|2022-05-19 10:26:20|2078.31|2078.31|2078.24|2078.24|2078.31|2078.31|2078.17|2078.17|0
1652955990000|2022-05-19 10:26:30|2078.37|2078.37|2078.37|2078.37|2078.37|2078.37|2078.37|2078.37|0
1652956000000|2022-05-19 10:26:40|2078.23|2078.23|2078.5|2078.5|2078.5|2078.5|2078.23|2078.23|0
1652956020000|2022-05-19 10:27:00|2078.66|2078.66|2078.66|2078.66|2078.66|2078.66|2078.66|2078.66|0
1652956030000|2022-05-19 10:27:10|2078.58|2078.58|2078.58|2078.58|2078.58|2078.58|2078.58|2078.58|0
1652956060000|2022-05-19 10:27:40|2078.7|2078.7|2078.7|2078.7|2078.7|2078.7|2078.7|2078.7|0
1652956080000|2022-05-19 10:28:00|2078.57|2078.57|2078.57|2078.57|2078.57|2078.57|2078.57|2078.57|0
1652956120000|2022-05-19 10:28:40|2078.43|2078.43|2078.43|2078.43|2078.43|2078.43|2078.43|2078.43|0
1652956130000|2022-05-19 10:28:50|2078.57|2078.57|2078.57|2078.57|2078.57|2078.57|2078.57|2078.57|0
1652956140000|2022-05-19 10:29:00|2078.65|2078.65|2078.73|2078.73|2078.73|2078.73|2078.57|2078.57|0
1652956150000|2022-05-19 10:29:10|2078.89|2078.89|2079.61|2079.61|2079.61|2079.61|2078.89|2078.89|0
1652956160000|2022-05-19 10:29:20|2079.55|2079.55|2079.68|2079.68|2079.68|2079.68|2079.55|2079.55|0
1652956170000|2022-05-19 10:29:30|2079.76|2079.76|2080.4|2080.4|2080.4|2080.4|2079.76|2079.76|0
1652956180000|2022-05-19 10:29:40|2080.56|2080.56|2080.56|2080.56|2080.56|2080.56|2080.56|2080.56|0
1652956220000|2022-05-19 10:30:20|2080.62|2080.62|2080.62|2080.62|2080.62|2080.62|2080.62|2080.62|0
1652956240000|2022-05-19 10:30:40|2080.69|2080.69|2080.69|2080.69|2080.69|2080.69|2080.69|2080.69|0
1652956300000|2022-05-19 10:31:40|2080.76|2080.76|2080.88|2080.88|2080.88|2080.88|2080.76|2080.76|0
1652956310000|2022-05-19 10:31:50|2080.8|2080.8|2080.8|2080.8|2080.8|2080.8|2080.8|2080.8|0
1652956320000|2022-05-19 10:32:00|2080.72|2080.72|2080.05|2080.05|2080.72|2080.72|2079.92|2079.92|0
1652956330000|2022-05-19 10:32:10|2080.02|2080.02|2080.4|2080.4|2080.4|2080.4|2080.02|2080.02|0
1652956340000|2022-05-19 10:32:20|2080.27|2080.27|2080.23|2080.23|2080.4|2080.4|2080.23|2080.23|0
1652956350000|2022-05-19 10:32:30|2080.17|2080.17|2080.09|2080.09|2080.17|2080.17|2080.09|2080.09|0
1652956380000|2022-05-19 10:33:00|2079.97|2079.97|2079.97|2079.97|2079.97|2079.97|2079.97|2079.97|0
1652956420000|2022-05-19 10:33:40|2079.65|2079.65|2079.65|2079.65|2079.65|2079.65|2079.65|2079.65|0
1652956440000|2022-05-19 10:34:00|2079.42|2079.42|2079.45|2079.45|2079.45|2079.45|2079.42|2079.42|0
1652956450000|2022-05-19 10:34:10|2079.39|2079.39|2079.25|2079.25|2079.39|2079.39|2079.25|2079.25|0
1652956460000|2022-05-19 10:34:20|2079.09|2079.09|2079.03|2079.03|2079.09|2079.09|2079.03|2079.03|0
1652956470000|2022-05-19 10:34:30|2079.21|2079.21|2079.21|2079.21|2079.21|2079.21|2079.21|2079.21|0
1652956490000|2022-05-19 10:34:50|2079.37|2079.37|2079.29|2079.29|2079.37|2079.37|2079.29|2079.29|0
1652956510000|2022-05-19 10:35:10|2079.15|2079.15|2079.02|2079.02|2079.15|2079.15|2079.02|2079.02|0
1652956520000|2022-05-19 10:35:20|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|0
1652956530000|2022-05-19 10:35:30|2079.03|2079.03|2079.03|2079.03|2079.03|2079.03|2079.03|2079.03|0
1652956550000|2022-05-19 10:35:50|2079.5|2079.5|2079.5|2079.5|2079.5|2079.5|2079.5|2079.5|0
1652956580000|2022-05-19 10:36:20|2079.62|2079.62|2079.62|2079.62|2079.62|2079.62|2079.62|2079.62|0
1652956590000|2022-05-19 10:36:30|2079.79|2079.79|2079.79|2079.79|2079.79|2079.79|2079.79|2079.79|0
1652956600000|2022-05-19 10:36:40|2079.85|2079.85|2080.01|2080.01|2080.01|2080.01|2079.85|2079.85|0
1652956610000|2022-05-19 10:36:50|2080.13|2080.13|2080.13|2080.13|2080.13|2080.13|2080.13|2080.13|0
1652956630000|2022-05-19 10:37:10|2080.19|2080.19|2080.19|2080.19|2080.19|2080.19|2080.19|2080.19|0
1652956650000|2022-05-19 10:37:30|2080.26|2080.26|2080.2|2080.2|2080.34|2080.34|2080.2|2080.2|0
1652956660000|2022-05-19 10:37:40|2080.43|2080.43|2080.55|2080.55|2080.55|2080.55|2080.43|2080.43|0
1652956670000|2022-05-19 10:37:50|2080.67|2080.67|2080.7|2080.7|2080.7|2080.7|2080.67|2080.67|0
1652956680000|2022-05-19 10:38:00|2080.84|2080.84|2080.94|2080.94|2080.94|2080.94|2080.84|2080.84|0
1652956690000|2022-05-19 10:38:10|2080.71|2080.71|2080.71|2080.71|2080.71|2080.71|2080.71|2080.71|0
1652956710000|2022-05-19 10:38:30|2080.59|2080.59|2080.59|2080.59|2080.59|2080.59|2080.59|2080.59|0
1652956720000|2022-05-19 10:38:40|2080.72|2080.72|2080.85|2080.85|2080.85|2080.85|2080.72|2080.72|0
1652956730000|2022-05-19 10:38:50|2080.88|2080.88|2080.88|2080.88|2080.88|2080.88|2080.88|2080.88|0
1652956740000|2022-05-19 10:39:00|2081.04|2081.04|2081.04|2081.04|2081.04|2081.04|2081.04|2081.04|0
1652956750000|2022-05-19 10:39:10|2080.92|2080.92|2080.61|2080.61|2080.92|2080.92|2080.61|2080.61|0
1652956760000|2022-05-19 10:39:20|2080.76|2080.76|2080.52|2080.52|2080.77|2080.77|2080.52|2080.52|0
1652956770000|2022-05-19 10:39:30|2080.58|2080.58|2080.54|2080.54|2080.58|2080.58|2080.54|2080.54|0
1652956780000|2022-05-19 10:39:40|2080.39|2080.39|2080.47|2080.47|2080.47|2080.47|2080.39|2080.39|0
1652956790000|2022-05-19 10:39:50|2080.31|2080.31|2080.31|2080.31|2080.31|2080.31|2080.31|2080.31|0
1652956800000|2022-05-19 10:40:00|2080.38|2080.38|2080.3|2080.3|2080.48|2080.48|2080.3|2080.3|0
1652956820000|2022-05-19 10:40:20|2080.42|2080.42|2080.42|2080.42|2080.42|2080.42|2080.42|2080.42|0
1652956830000|2022-05-19 10:40:30|2080.37|2080.37|2080.37|2080.37|2080.37|2080.37|2080.37|2080.37|0
1652956840000|2022-05-19 10:40:40|2080.44|2080.44|2080.47|2080.47|2080.47|2080.47|2080.44|2080.44|0
1652956850000|2022-05-19 10:40:50|2080.31|2080.31|2080.75|2080.75|2080.75|2080.75|2080.31|2080.31|0
1652956860000|2022-05-19 10:41:00|2080.53|2080.53|2080.53|2080.53|2080.53|2080.53|2080.53|2080.53|0
1652956870000|2022-05-19 10:41:10|2080.46|2080.46|2080.46|2080.46|2080.46|2080.46|2080.46|2080.46|0
1652956890000|2022-05-19 10:41:30|2080.28|2080.28|2080.12|2080.12|2080.28|2080.28|2080.12|2080.12|0
1652956910000|2022-05-19 10:41:50|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|0
1652956920000|2022-05-19 10:42:00|2080.21|2080.21|2080.21|2080.21|2080.21|2080.21|2080.21|2080.21|0
1652956930000|2022-05-19 10:42:10|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|0
1652956950000|2022-05-19 10:42:30|2080.11|2080.11|2080.18|2080.18|2080.18|2080.18|2080.11|2080.11|0
1652956990000|2022-05-19 10:43:10|2080.1|2080.1|2080.1|2080.1|2080.1|2080.1|2080.1|2080.1|0
1652957010000|2022-05-19 10:43:30|2080.23|2080.23|2080.23|2080.23|2080.23|2080.23|2080.23|2080.23|0
1652957020000|2022-05-19 10:43:40|2080.35|2080.35|2080.6|2080.6|2080.6|2080.6|2080.35|2080.35|0
1652957030000|2022-05-19 10:43:50|2080.68|2080.68|2080.82|2080.82|2080.82|2080.82|2080.68|2080.68|0
1652957060000|2022-05-19 10:44:20|2080.71|2080.71|2080.62|2080.62|2080.71|2080.71|2080.62|2080.62|0
1652957070000|2022-05-19 10:44:30|2080.75|2080.75|2080.75|2080.75|2080.75|2080.75|2080.75|2080.75|0
1652957090000|2022-05-19 10:44:50|2080.82|2080.82|2080.8|2080.8|2080.82|2080.82|2080.74|2080.74|0
1652957100000|2022-05-19 10:45:00|2080.67|2080.67|2081.05|2081.05|2081.05|2081.05|2080.67|2080.67|0
1652957110000|2022-05-19 10:45:10|2081.31|2081.31|2081.52|2081.52|2081.52|2081.52|2081.31|2081.31|0
1652957130000|2022-05-19 10:45:30|2081.67|2081.67|2082.59|2082.59|2082.59|2082.59|2081.67|2081.67|0
1652957140000|2022-05-19 10:45:40|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|0
1652957160000|2022-05-19 10:46:00|2082.54|2082.54|2082.54|2082.54|2082.54|2082.54|2082.54|2082.54|0
1652957180000|2022-05-19 10:46:20|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|0
1652957190000|2022-05-19 10:46:30|2082.66|2082.66|2082.66|2082.66|2082.66|2082.66|2082.66|2082.66|0
1652957200000|2022-05-19 10:46:40|2082.74|2082.74|2082.74|2082.74|2082.74|2082.74|2082.74|2082.74|0
1652957210000|2022-05-19 10:46:50|2082.62|2082.62|2082.62|2082.62|2082.62|2082.62|2082.62|2082.62|0
1652957220000|2022-05-19 10:47:00|2082.78|2082.78|2082.78|2082.78|2082.78|2082.78|2082.78|2082.78|0
1652957230000|2022-05-19 10:47:10|2082.85|2082.85|2082.85|2082.85|2082.85|2082.85|2082.85|2082.85|0
1652957240000|2022-05-19 10:47:20|2082.68|2082.68|2082.49|2082.49|2082.74|2082.74|2082.49|2082.49|0
1652957260000|2022-05-19 10:47:40|2082.61|2082.61|2082.8|2082.8|2082.8|2082.8|2082.61|2082.61|0
1652957280000|2022-05-19 10:48:00|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|0
1652957290000|2022-05-19 10:48:10|2082.45|2082.45|2082.35|2082.35|2082.51|2082.51|2082.2|2082.2|0
1652957300000|2022-05-19 10:48:20|2082.28|2082.28|2082.28|2082.28|2082.28|2082.28|2082.28|2082.28|0
1652957310000|2022-05-19 10:48:30|2082.41|2082.41|2082.25|2082.25|2082.41|2082.41|2082.25|2082.25|0
1652957320000|2022-05-19 10:48:40|2082.09|2082.09|2082.12|2082.12|2082.12|2082.12|2082.09|2082.09|0
1652957330000|2022-05-19 10:48:50|2081.96|2081.96|2081.96|2081.96|2081.96|2081.96|2081.96|2081.96|0
1652957350000|2022-05-19 10:49:10|2082.02|2082.02|2082.02|2082.02|2082.02|2082.02|2082.02|2082.02|0
1652957360000|2022-05-19 10:49:20|2081.95|2081.95|2081.69|2081.69|2081.95|2081.95|2081.69|2081.69|0
1652957380000|2022-05-19 10:49:40|2081.85|2081.85|2081.85|2081.85|2081.85|2081.85|2081.85|2081.85|0
1652957390000|2022-05-19 10:49:50|2082.01|2082.01|2082.13|2082.13|2082.13|2082.13|2081.97|2081.97|0
1652957400000|2022-05-19 10:50:00|2082.05|2082.05|2082.21|2082.21|2082.21|2082.21|2082.05|2082.05|0
1652957410000|2022-05-19 10:50:10|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|0
1652957430000|2022-05-19 10:50:30|2082.39|2082.39|2082.08|2082.08|2082.39|2082.39|2082.08|2082.08|0
1652957440000|2022-05-19 10:50:40|2082.19|2082.19|2082.28|2082.28|2082.34|2082.34|2082.19|2082.19|0
1652957450000|2022-05-19 10:50:50|2082.25|2082.25|2082.25|2082.25|2082.25|2082.25|2082.22|2082.22|0
1652957460000|2022-05-19 10:51:00|2082.28|2082.28|2081.87|2081.87|2082.28|2082.28|2081.87|2081.87|0
1652957480000|2022-05-19 10:51:20|2081.84|2081.84|2081.84|2081.84|2081.84|2081.84|2081.84|2081.84|0
1652957490000|2022-05-19 10:51:30|2081.95|2081.95|2081.58|2081.58|2081.95|2081.95|2081.58|2081.58|0
1652957510000|2022-05-19 10:51:50|2081.7|2081.7|2081.7|2081.7|2081.7|2081.7|2081.7|2081.7|0
1652957530000|2022-05-19 10:52:10|2081.63|2081.63|2081.63|2081.63|2081.63|2081.63|2081.63|2081.63|0
1652957540000|2022-05-19 10:52:20|2081.59|2081.59|2081.59|2081.59|2081.59|2081.59|2081.59|2081.59|0
1652957550000|2022-05-19 10:52:30|2081.52|2081.52|2081.59|2081.59|2081.59|2081.59|2081.52|2081.52|0
1652957560000|2022-05-19 10:52:40|2081.75|2081.75|2081.83|2081.83|2081.83|2081.83|2081.75|2081.75|0
1652957570000|2022-05-19 10:52:50|2081.71|2081.71|2081.71|2081.71|2081.71|2081.71|2081.71|2081.71|0
1652957580000|2022-05-19 10:53:00|2081.77|2081.77|2081.69|2081.69|2081.77|2081.77|2081.69|2081.69|0
1652957600000|2022-05-19 10:53:20|2081.62|2081.62|2081.68|2081.68|2081.68|2081.68|2081.62|2081.62|0
1652957680000|2022-05-19 10:54:40|2081.64|2081.64|2081.36|2081.36|2081.67|2081.67|2081.36|2081.36|0
1652957700000|2022-05-19 10:55:00|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|0
1652957710000|2022-05-19 10:55:10|2081.25|2081.25|2081.25|2081.25|2081.25|2081.25|2081.25|2081.25|0
1652957720000|2022-05-19 10:55:20|2081.37|2081.37|2081.2|2081.2|2081.37|2081.37|2081.2|2081.2|0
1652957750000|2022-05-19 10:55:50|2081.17|2081.17|2081.36|2081.36|2081.36|2081.36|2080.98|2080.98|0
1652957770000|2022-05-19 10:56:10|2081.51|2081.51|2081.81|2081.81|2081.81|2081.81|2081.51|2081.51|0
1652957780000|2022-05-19 10:56:20|2081.87|2081.87|2081.98|2081.98|2081.98|2081.98|2081.87|2081.87|0
1652957800000|2022-05-19 10:56:40|2082.04|2082.04|2082.1|2082.1|2082.15|2082.15|2082.04|2082.04|0
1652957820000|2022-05-19 10:57:00|2082.02|2082.02|2081.9|2081.9|2082.02|2082.02|2081.9|2081.9|0
1652957830000|2022-05-19 10:57:10|2081.84|2081.84|2081.84|2081.84|2081.84|2081.84|2081.84|2081.84|0
1652957840000|2022-05-19 10:57:20|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|0
1652957850000|2022-05-19 10:57:30|2081.65|2081.65|2081.57|2081.57|2081.65|2081.65|2081.57|2081.57|0
1652957860000|2022-05-19 10:57:40|2081.63|2081.63|2081.41|2081.41|2081.63|2081.63|2081.41|2081.41|0
1652957870000|2022-05-19 10:57:50|2081.48|2081.48|2081.48|2081.48|2081.48|2081.48|2081.48|2081.48|0
1652957880000|2022-05-19 10:58:00|2081.64|2081.64|2081.64|2081.64|2081.64|2081.64|2081.64|2081.64|0
1652957890000|2022-05-19 10:58:10|2081.48|2081.48|2081.48|2081.48|2081.48|2081.48|2081.48|2081.48|0
1652957930000|2022-05-19 10:58:50|2081.52|2081.52|2081.52|2081.52|2081.52|2081.52|2081.52|2081.52|0
1652957960000|2022-05-19 10:59:20|2081.55|2081.55|2082.15|2082.15|2082.15|2082.15|2081.55|2081.55|0
1652957970000|2022-05-19 10:59:30|2082.18|2082.18|2082.53|2082.53|2082.53|2082.53|2082.18|2082.18|0
1652957980000|2022-05-19 10:59:40|2082.56|2082.56|2082.75|2082.75|2082.75|2082.75|2082.49|2082.49|0
1652957990000|2022-05-19 10:59:50|2082.78|2082.78|2082.86|2082.86|2082.86|2082.86|2082.78|2082.78|0
1652958000000|2022-05-19 11:00:00|2082.06|2082.06|2082.31|2082.31|2082.31|2082.31|2081.94|2081.94|0
1652958030000|2022-05-19 11:00:30|2082.57|2082.57|2082.99|2082.99|2082.99|2082.99|2082.57|2082.57|0
1652958040000|2022-05-19 11:00:40|2082.93|2082.93|2082.93|2082.93|2082.93|2082.93|2082.93|2082.93|0
1652958060000|2022-05-19 11:01:00|2082.86|2082.86|2082.62|2082.62|2082.86|2082.86|2082.62|2082.62|0
1652958080000|2022-05-19 11:01:20|2081.67|2081.67|2081.51|2081.51|2081.83|2081.83|2081.51|2081.51|0
1652958090000|2022-05-19 11:01:30|2082.46|2082.46|2082.46|2082.46|2082.46|2082.46|2082.46|2082.46|0
1652958110000|2022-05-19 11:01:50|2082.59|2082.59|2082.59|2082.59|2082.59|2082.59|2082.59|2082.59|0
1652958120000|2022-05-19 11:02:00|2082.46|2082.46|2082.45|2082.45|2082.78|2082.78|2082.45|2082.45|0
1652958130000|2022-05-19 11:02:10|2082.33|2082.33|2082.33|2082.33|2082.33|2082.33|2082.33|2082.33|0
1652958140000|2022-05-19 11:02:20|2082.25|2082.25|2082.18|2082.18|2082.25|2082.25|2082.02|2082.02|0
1652958150000|2022-05-19 11:02:30|2081.92|2081.92|2081.92|2081.92|2081.92|2081.92|2081.92|2081.92|0
1652958160000|2022-05-19 11:02:40|2082.04|2082.04|2082.04|2082.04|2082.04|2082.04|2082.04|2082.04|0
1652958180000|2022-05-19 11:03:00|2082.1|2082.1|2082.09|2082.09|2082.16|2082.16|2082.09|2082.09|0
1652958210000|2022-05-19 11:03:30|2081.94|2081.94|2081.78|2081.78|2081.94|2081.94|2081.78|2081.78|0
1652958220000|2022-05-19 11:03:40|2081.84|2081.84|2081.54|2081.54|2081.84|2081.84|2081.54|2081.54|0
1652958230000|2022-05-19 11:03:50|2081.22|2081.22|2080.63|2080.63|2081.25|2081.25|2080.63|2080.63|0
1652958240000|2022-05-19 11:04:00|2080.37|2080.37|2080.36|2080.36|2080.46|2080.46|2080.3|2080.3|0
1652958250000|2022-05-19 11:04:10|2080.32|2080.32|2080.32|2080.32|2080.32|2080.32|2080.32|2080.32|0
1652958260000|2022-05-19 11:04:20|2080.26|2080.26|2080.26|2080.26|2080.26|2080.26|2080.26|2080.26|0
1652958270000|2022-05-19 11:04:30|2080.12|2080.12|2080.12|2080.12|2080.12|2080.12|2080.12|2080.12|0
1652958280000|2022-05-19 11:04:40|2080|2080|2079.57|2079.57|2080|2080|2079.57|2079.57|0
1652958290000|2022-05-19 11:04:50|2079.73|2079.73|2079.96|2079.96|2079.96|2079.96|2079.73|2079.73|0
1652958300000|2022-05-19 11:05:00|2079.89|2079.89|2079.89|2079.89|2079.89|2079.89|2079.89|2079.89|0
1652958310000|2022-05-19 11:05:10|2079.63|2079.63|2079.13|2079.13|2079.63|2079.63|2079.13|2079.13|0
1652958320000|2022-05-19 11:05:20|2078.98|2078.98|2078.94|2078.94|2078.98|2078.98|2078.94|2078.94|0
1652958340000|2022-05-19 11:05:40|2079.01|2079.01|2079.01|2079.01|2079.01|2079.01|2079.01|2079.01|0
1652958350000|2022-05-19 11:05:50|2079.08|2079.08|2079|2079|2079.08|2079.08|2079|2079|0
1652958360000|2022-05-19 11:06:00|2079.06|2079.06|2079.12|2079.12|2079.12|2079.12|2079.06|2079.06|0
1652958370000|2022-05-19 11:06:10|2078.98|2078.98|2078.98|2078.98|2078.98|2078.98|2078.98|2078.98|0
1652958380000|2022-05-19 11:06:20|2078.8|2078.8|2078.75|2078.75|2078.8|2078.8|2078.75|2078.75|0
1652958400000|2022-05-19 11:06:40|2079.06|2079.06|2079.06|2079.06|2079.06|2079.06|2079.06|2079.06|0
1652958410000|2022-05-19 11:06:50|2078.9|2078.9|2078.87|2078.87|2079|2079|2078.75|2078.75|0
1652958420000|2022-05-19 11:07:00|2078.84|2078.84|2079.07|2079.07|2079.07|2079.07|2078.84|2078.84|0
1652958430000|2022-05-19 11:07:10|2079.14|2079.14|2078.96|2078.96|2079.14|2079.14|2078.96|2078.96|0
1652958440000|2022-05-19 11:07:20|2078.9|2078.9|2078.9|2078.9|2078.9|2078.9|2078.9|2078.9|0
1652958450000|2022-05-19 11:07:30|2078.83|2078.83|2078.76|2078.76|2078.83|2078.83|2078.76|2078.76|0
1652958490000|2022-05-19 11:08:10|2078.62|2078.62|2078.77|2078.77|2078.77|2078.77|2078.62|2078.62|0
1652958500000|2022-05-19 11:08:20|2078.73|2078.73|2078.73|2078.73|2078.73|2078.73|2078.73|2078.73|0
1652958510000|2022-05-19 11:08:30|2078.87|2078.87|2078.87|2078.87|2078.87|2078.87|2078.87|2078.87|0
1652958520000|2022-05-19 11:08:40|2078.84|2078.84|2078.8|2078.8|2078.84|2078.84|2078.8|2078.8|0
1652958540000|2022-05-19 11:09:00|2078.84|2078.84|2078.84|2078.84|2078.84|2078.84|2078.84|2078.84|0
1652958550000|2022-05-19 11:09:10|2078.9|2078.9|2079.01|2079.01|2079.01|2079.01|2078.9|2078.9|0
1652958560000|2022-05-19 11:09:20|2079.49|2079.49|2079.49|2079.49|2079.49|2079.49|2079.49|2079.49|0
1652958570000|2022-05-19 11:09:30|2079.42|2079.42|2079.36|2079.36|2079.46|2079.46|2079.36|2079.36|0
1652958580000|2022-05-19 11:09:40|2079.29|2079.29|2079.34|2079.34|2079.37|2079.37|2079.29|2079.29|0
1652958590000|2022-05-19 11:09:50|2079.41|2079.41|2079.41|2079.41|2079.41|2079.41|2079.41|2079.41|0
1652958600000|2022-05-19 11:10:00|2079.49|2079.49|2079.6|2079.6|2079.6|2079.6|2079.49|2079.49|0
1652958610000|2022-05-19 11:10:10|2079.48|2079.48|2079.41|2079.41|2079.48|2079.48|2079.41|2079.41|0
1652958640000|2022-05-19 11:10:40|2079.46|2079.46|2079.46|2079.46|2079.46|2079.46|2079.46|2079.46|0
1652958650000|2022-05-19 11:10:50|2079.34|2079.34|2079.34|2079.34|2079.34|2079.34|2079.34|2079.34|0
1652958670000|2022-05-19 11:11:10|2079.29|2079.29|2079.23|2079.23|2079.36|2079.36|2079.11|2079.11|0
1652958680000|2022-05-19 11:11:20|2079.16|2079.16|2079.16|2079.16|2079.16|2079.16|2079.16|2079.16|0
1652958710000|2022-05-19 11:11:50|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|0
1652958720000|2022-05-19 11:12:00|2078.96|2078.96|2078.96|2078.96|2078.96|2078.96|2078.96|2078.96|0
1652958730000|2022-05-19 11:12:10|2078.8|2078.8|2078.73|2078.73|2078.8|2078.8|2078.73|2078.73|0
1652958750000|2022-05-19 11:12:30|2078.8|2078.8|2078.8|2078.8|2078.8|2078.8|2078.8|2078.8|0
1652958770000|2022-05-19 11:12:50|2078.26|2078.26|2078.48|2078.48|2078.48|2078.48|2078.26|2078.26|0
1652958800000|2022-05-19 11:13:20|2078.56|2078.56|2078.48|2078.48|2078.56|2078.56|2078.48|2078.48|0
1652958810000|2022-05-19 11:13:30|2078.64|2078.64|2078.64|2078.64|2078.64|2078.64|2078.64|2078.64|0
1652958820000|2022-05-19 11:13:40|2078.61|2078.61|2078.61|2078.61|2078.61|2078.61|2078.61|2078.61|0
1652958830000|2022-05-19 11:13:50|2078.64|2078.64|2078.68|2078.68|2078.68|2078.68|2078.64|2078.64|0
1652958840000|2022-05-19 11:14:00|2078.64|2078.64|2078.28|2078.28|2078.64|2078.64|2078.28|2078.28|0
1652958850000|2022-05-19 11:14:10|2078.22|2078.22|2078.4|2078.4|2078.4|2078.4|2078.22|2078.22|0
1652958880000|2022-05-19 11:14:40|2078.44|2078.44|2078.44|2078.44|2078.44|2078.44|2078.44|2078.44|0
1652958900000|2022-05-19 11:15:00|2078.39|2078.39|2078.37|2078.37|2078.46|2078.46|2078.31|2078.31|0
1652958910000|2022-05-19 11:15:10|2078.44|2078.44|2078.4|2078.4|2078.44|2078.44|2078.4|2078.4|0
1652958920000|2022-05-19 11:15:20|2078.33|2078.33|2078.15|2078.15|2078.33|2078.33|2078.08|2078.08|0
1652958960000|2022-05-19 11:16:00|2077.99|2077.99|2077.99|2077.99|2077.99|2077.99|2077.99|2077.99|0
1652958970000|2022-05-19 11:16:10|2077.52|2077.52|2076.89|2076.89|2077.52|2077.52|2076.78|2076.78|0
1652958990000|2022-05-19 11:16:30|2076.82|2076.82|2076.82|2076.82|2076.82|2076.82|2076.82|2076.82|0
1652959000000|2022-05-19 11:16:40|2076.58|2076.58|2076.58|2076.58|2076.58|2076.58|2076.58|2076.58|0
1652959030000|2022-05-19 11:17:10|2076.32|2076.32|2076.33|2076.33|2076.45|2076.45|2076.32|2076.32|0
1652959050000|2022-05-19 11:17:30|2076.59|2076.59|2076.59|2076.59|2076.59|2076.59|2076.59|2076.59|0
1652959060000|2022-05-19 11:17:40|2076.53|2076.53|2076.53|2076.53|2076.53|2076.53|2076.53|2076.53|0
1652959070000|2022-05-19 11:17:50|2076.61|2076.61|2076.61|2076.61|2076.61|2076.61|2076.61|2076.61|0
1652959090000|2022-05-19 11:18:10|2076.75|2076.75|2076.86|2076.86|2076.86|2076.86|2076.75|2076.75|0
1652959100000|2022-05-19 11:18:20|2076.74|2076.74|2076.74|2076.74|2076.74|2076.74|2076.74|2076.74|0
1652959110000|2022-05-19 11:18:30|2076.89|2076.89|2076.96|2076.96|2076.96|2076.96|2076.81|2076.81|0
1652959120000|2022-05-19 11:18:40|2077.02|2077.02|2077.25|2077.25|2077.25|2077.25|2077.02|2077.02|0
1652959130000|2022-05-19 11:18:50|2077.32|2077.32|2077.25|2077.25|2077.32|2077.32|2077.25|2077.25|0
1652959140000|2022-05-19 11:19:00|2077.38|2077.38|2077.54|2077.54|2077.54|2077.54|2077.38|2077.38|0
1652959150000|2022-05-19 11:19:10|2077.57|2077.57|2077.57|2077.57|2077.57|2077.57|2077.57|2077.57|0
1652959170000|2022-05-19 11:19:30|2077.45|2077.45|2077.14|2077.14|2077.45|2077.45|2077.14|2077.14|0
1652959200000|2022-05-19 11:20:00|2077.21|2077.21|2076.97|2076.97|2077.21|2077.21|2076.97|2076.97|0
1652959210000|2022-05-19 11:20:10|2077.04|2077.04|2076.92|2076.92|2077.04|2077.04|2076.92|2076.92|0
1652959240000|2022-05-19 11:20:40|2076.86|2076.86|2076.86|2076.86|2076.86|2076.86|2076.86|2076.86|0
1652959250000|2022-05-19 11:20:50|2077.1|2077.1|2077.1|2077.1|2077.1|2077.1|2077.1|2077.1|0
1652959260000|2022-05-19 11:21:00|2077.18|2077.18|2077.28|2077.28|2077.46|2077.46|2077.18|2077.18|0
1652959270000|2022-05-19 11:21:10|2077.35|2077.35|2077.4|2077.4|2077.4|2077.4|2077.19|2077.19|0
1652959300000|2022-05-19 11:21:40|2077.17|2077.17|2077.23|2077.23|2077.23|2077.23|2077.17|2077.17|0
1652959310000|2022-05-19 11:21:50|2077.2|2077.2|2077.16|2077.16|2077.2|2077.2|2077.16|2077.16|0
1652959320000|2022-05-19 11:22:00|2077.04|2077.04|2077.16|2077.16|2077.16|2077.16|2076.79|2076.79|0
1652959330000|2022-05-19 11:22:10|2077.2|2077.2|2077.2|2077.2|2077.2|2077.2|2077.2|2077.2|0
1652959340000|2022-05-19 11:22:20|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|0
1652959350000|2022-05-19 11:22:30|2077.27|2077.27|2077.27|2077.27|2077.27|2077.27|2077.27|2077.27|0
1652959360000|2022-05-19 11:22:40|2077.33|2077.33|2077.39|2077.39|2077.39|2077.39|2077.33|2077.33|0
1652959370000|2022-05-19 11:22:50|2077.77|2077.77|2078.19|2078.19|2078.32|2078.32|2077.77|2077.77|0
1652959380000|2022-05-19 11:23:00|2078.42|2078.42|2079.07|2079.07|2079.07|2079.07|2078.42|2078.42|0
1652959390000|2022-05-19 11:23:10|2079.03|2079.03|2079.49|2079.49|2079.49|2079.49|2079.03|2079.03|0
1652959400000|2022-05-19 11:23:20|2079.55|2079.55|2079.59|2079.59|2079.59|2079.59|2079.55|2079.55|0
1652959420000|2022-05-19 11:23:40|2079.55|2079.55|2079.68|2079.68|2079.75|2079.75|2079.55|2079.55|0
1652959430000|2022-05-19 11:23:50|2079.76|2079.76|2080.14|2080.14|2080.14|2080.14|2079.76|2079.76|0
1652959440000|2022-05-19 11:24:00|2079.99|2079.99|2079.7|2079.7|2079.99|2079.99|2079.7|2079.7|0
1652959450000|2022-05-19 11:24:10|2079.78|2079.78|2079.81|2079.81|2080.15|2080.15|2079.78|2079.78|0
1652959460000|2022-05-19 11:24:20|2079.75|2079.75|2079.96|2079.96|2080.17|2080.17|2079.75|2079.75|0
1652959470000|2022-05-19 11:24:30|2080.14|2080.14|2080.14|2080.14|2080.14|2080.14|2080.14|2080.14|0
1652959480000|2022-05-19 11:24:40|2080.09|2080.09|2080.14|2080.14|2080.14|2080.14|2080.09|2080.09|0
1652959500000|2022-05-19 11:25:00|2080.29|2080.29|2080.29|2080.29|2080.29|2080.29|2080.29|2080.29|0
1652959510000|2022-05-19 11:25:10|2080.52|2080.52|2080.56|2080.56|2080.56|2080.56|2080.52|2080.52|0
1652959520000|2022-05-19 11:25:20|2080.52|2080.52|2080.41|2080.41|2080.52|2080.52|2080.41|2080.41|0
1652959530000|2022-05-19 11:25:30|2080.33|2080.33|2080.41|2080.41|2080.41|2080.41|2080.33|2080.33|0
1652959550000|2022-05-19 11:25:50|2080.46|2080.46|2080.46|2080.46|2080.46|2080.46|2080.39|2080.39|0
1652959570000|2022-05-19 11:26:10|2080.34|2080.34|2080.38|2080.38|2080.38|2080.38|2080.34|2080.34|0
1652959590000|2022-05-19 11:26:30|2080.43|2080.43|2080.61|2080.61|2080.61|2080.61|2080.43|2080.43|0
1652959610000|2022-05-19 11:26:50|2080.93|2080.93|2081.66|2081.66|2081.87|2081.87|2080.93|2080.93|0
1652959620000|2022-05-19 11:27:00|2081.59|2081.59|2081.65|2081.65|2081.65|2081.65|2081.59|2081.59|0
1652959650000|2022-05-19 11:27:30|2081.73|2081.73|2081.73|2081.73|2081.73|2081.73|2081.73|2081.73|0
1652959660000|2022-05-19 11:27:40|2081.89|2081.89|2082.04|2082.04|2082.04|2082.04|2081.89|2081.89|0
1652959670000|2022-05-19 11:27:50|2081.97|2081.97|2082.03|2082.03|2082.03|2082.03|2081.97|2081.97|0
1652959680000|2022-05-19 11:28:00|2082.1|2082.1|2082.81|2082.81|2082.81|2082.81|2082.1|2082.1|0
1652959690000|2022-05-19 11:28:10|2082.75|2082.75|2082.77|2082.77|2082.77|2082.77|2082.53|2082.53|0
1652959710000|2022-05-19 11:28:30|2082.85|2082.85|2082.85|2082.85|2082.85|2082.85|2082.85|2082.85|0
1652959720000|2022-05-19 11:28:40|2083.21|2083.21|2083.21|2083.21|2083.21|2083.21|2083.21|2083.21|0
1652959730000|2022-05-19 11:28:50|2083.28|2083.28|2083.23|2083.23|2083.28|2083.28|2083.23|2083.23|0
1652959740000|2022-05-19 11:29:00|2083.28|2083.28|2083.28|2083.28|2083.28|2083.28|2083.28|2083.28|0
1652959750000|2022-05-19 11:29:10|2083.14|2083.14|2083.14|2083.14|2083.14|2083.14|2083.14|2083.14|0
1652959760000|2022-05-19 11:29:20|2083.18|2083.18|2083.18|2083.18|2083.18|2083.18|2083.18|2083.18|0
1652959780000|2022-05-19 11:29:40|2083.41|2083.41|2083.45|2083.45|2083.45|2083.45|2083.41|2083.41|0
1652959790000|2022-05-19 11:29:50|2083.52|2083.52|2083.7|2083.7|2083.7|2083.7|2083.45|2083.45|0
1652959800000|2022-05-19 11:30:00|2083.63|2083.63|2083.43|2083.43|2083.63|2083.63|2083.43|2083.43|0
1652959810000|2022-05-19 11:30:10|2083.51|2083.51|2083.2|2083.2|2083.51|2083.51|2083.2|2083.2|0
1652959820000|2022-05-19 11:30:20|2083.13|2083.13|2083.13|2083.13|2083.13|2083.13|2083.13|2083.13|0
1652959830000|2022-05-19 11:30:30|2082.81|2082.81|2082.4|2082.4|2082.81|2082.81|2082.4|2082.4|0
1652959840000|2022-05-19 11:30:40|2082.78|2082.78|2082.72|2082.72|2082.78|2082.78|2082.72|2082.72|0
1652959850000|2022-05-19 11:30:50|2082.98|2082.98|2082.63|2082.63|2082.98|2082.98|2082.63|2082.63|0
1652959860000|2022-05-19 11:31:00|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|0
1652959870000|2022-05-19 11:31:10|2082.49|2082.49|2082.3|2082.3|2082.49|2082.49|2082.3|2082.3|0
1652959890000|2022-05-19 11:31:30|2082.07|2082.07|2082.06|2082.06|2082.38|2082.38|2082.01|2082.01|0
1652959900000|2022-05-19 11:31:40|2082.22|2082.22|2082.4|2082.4|2082.4|2082.4|2082.22|2082.22|0
1652959910000|2022-05-19 11:31:50|2082.45|2082.45|2082.49|2082.49|2082.49|2082.49|2082.45|2082.45|0
1652959930000|2022-05-19 11:32:10|2082.7|2082.7|2082.78|2082.78|2082.78|2082.78|2082.7|2082.7|0
1652959950000|2022-05-19 11:32:30|2082.89|2082.89|2082.89|2082.89|2082.89|2082.89|2082.89|2082.89|0
1652959990000|2022-05-19 11:33:10|2082.95|2082.95|2082.62|2082.62|2082.95|2082.95|2082.62|2082.62|0
1652960000000|2022-05-19 11:33:20|2082.7|2082.7|2082.7|2082.7|2082.7|2082.7|2082.7|2082.7|0
1652960010000|2022-05-19 11:33:30|2082.64|2082.64|2082.35|2082.35|2082.64|2082.64|2082.35|2082.35|0
1652960020000|2022-05-19 11:33:40|2082.19|2082.19|2082.26|2082.26|2082.26|2082.26|2082.19|2082.19|0
1652960050000|2022-05-19 11:34:10|2082.39|2082.39|2082.39|2082.39|2082.39|2082.39|2082.39|2082.39|0
1652960070000|2022-05-19 11:34:30|2082.35|2082.35|2082.55|2082.55|2082.55|2082.55|2082.29|2082.29|0
1652960080000|2022-05-19 11:34:40|2082.39|2082.39|2082.34|2082.34|2082.39|2082.39|2082.21|2082.21|0
1652960090000|2022-05-19 11:34:50|2082.31|2082.31|2082.31|2082.31|2082.31|2082.31|2082.31|2082.31|0
1652960100000|2022-05-19 11:35:00|2082.23|2082.23|2082.31|2082.31|2082.31|2082.31|2082.23|2082.23|0
1652960110000|2022-05-19 11:35:10|2082.44|2082.44|2082.44|2082.44|2082.44|2082.44|2082.44|2082.44|0
1652960120000|2022-05-19 11:35:20|2082.5|2082.5|2082.38|2082.38|2082.5|2082.5|2082.38|2082.38|0
1652960130000|2022-05-19 11:35:30|2082.32|2082.32|2082.21|2082.21|2082.32|2082.32|2082.21|2082.21|0
1652960140000|2022-05-19 11:35:40|2082.13|2082.13|2082.53|2082.53|2082.53|2082.53|2082.13|2082.13|0
1652960160000|2022-05-19 11:36:00|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|0
1652960170000|2022-05-19 11:36:10|2082.53|2082.53|2082.53|2082.53|2082.53|2082.53|2082.53|2082.53|0
1652960180000|2022-05-19 11:36:20|2082.58|2082.58|2082.99|2082.99|2082.99|2082.99|2082.58|2082.58|0
1652960190000|2022-05-19 11:36:30|2082.92|2082.92|2082.85|2082.85|2083.05|2083.05|2082.85|2082.85|0
1652960240000|2022-05-19 11:37:20|2082.91|2082.91|2082.91|2082.91|2082.91|2082.91|2082.91|2082.91|0
1652960250000|2022-05-19 11:37:30|2082.98|2082.98|2082.98|2082.98|2082.98|2082.98|2082.98|2082.98|0
1652960260000|2022-05-19 11:37:40|2082.92|2082.92|2082.92|2082.92|2082.92|2082.92|2082.92|2082.92|0
1652960270000|2022-05-19 11:37:50|2082.87|2082.87|2082.87|2082.87|2082.87|2082.87|2082.87|2082.87|0
1652960280000|2022-05-19 11:38:00|2083.02|2083.02|2083.1|2083.1|2083.1|2083.1|2083.02|2083.02|0
1652960290000|2022-05-19 11:38:10|2083.04|2083.04|2083.04|2083.04|2083.04|2083.04|2083.04|2083.04|0
1652960300000|2022-05-19 11:38:20|2083.11|2083.11|2083.19|2083.19|2083.19|2083.19|2083.11|2083.11|0
1652960310000|2022-05-19 11:38:30|2083.07|2083.07|2083.13|2083.13|2083.13|2083.13|2083.07|2083.07|0
1652960340000|2022-05-19 11:39:00|2083.21|2083.21|2083.06|2083.06|2083.21|2083.21|2083.06|2083.06|0
1652960350000|2022-05-19 11:39:10|2083.21|2083.21|2083.01|2083.01|2083.21|2083.21|2083.01|2083.01|0
1652960370000|2022-05-19 11:39:30|2083.14|2083.14|2083.14|2083.14|2083.14|2083.14|2083.14|2083.14|0
1652960390000|2022-05-19 11:39:50|2083.3|2083.3|2083.4|2083.4|2083.46|2083.46|2083.3|2083.3|0
1652960400000|2022-05-19 11:40:00|2083.54|2083.54|2083.71|2083.71|2083.78|2083.78|2083.54|2083.54|0
1652960420000|2022-05-19 11:40:20|2083.58|2083.58|2083.58|2083.58|2083.58|2083.58|2083.58|2083.58|0
1652960430000|2022-05-19 11:40:30|2083.64|2083.64|2083.7|2083.7|2083.7|2083.7|2083.64|2083.64|0
1652960440000|2022-05-19 11:40:40|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|0
1652960470000|2022-05-19 11:41:10|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|0
1652960480000|2022-05-19 11:41:20|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|0
1652960500000|2022-05-19 11:41:40|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|0
1652960510000|2022-05-19 11:41:50|2083.94|2083.94|2083.94|2083.94|2083.94|2083.94|2083.94|2083.94|0
1652960530000|2022-05-19 11:42:10|2083.98|2083.98|2083.98|2083.98|2083.98|2083.98|2083.98|2083.98|0
1652960540000|2022-05-19 11:42:20|2084.03|2084.03|2084.16|2084.16|2084.16|2084.16|2084.03|2084.03|0
1652960550000|2022-05-19 11:42:30|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|0
1652960590000|2022-05-19 11:43:10|2084.2|2084.2|2084.2|2084.2|2084.2|2084.2|2084.2|2084.2|0
1652960600000|2022-05-19 11:43:20|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|0
1652960610000|2022-05-19 11:43:30|2084.41|2084.41|2084.41|2084.41|2084.41|2084.41|2084.41|2084.41|0
1652960620000|2022-05-19 11:43:40|2084.54|2084.54|2084.67|2084.67|2084.67|2084.67|2084.54|2084.54|0
1652960630000|2022-05-19 11:43:50|2084.7|2084.7|2085.73|2085.73|2086.08|2086.08|2084.7|2084.7|0
1652960660000|2022-05-19 11:44:20|2085.89|2085.89|2086.2|2086.2|2086.2|2086.2|2085.89|2085.89|0
1652960670000|2022-05-19 11:44:30|2086.26|2086.26|2086.26|2086.26|2086.26|2086.26|2086.26|2086.26|0
1652960680000|2022-05-19 11:44:40|2086.89|2086.89|2086.86|2086.86|2086.89|2086.89|2086.86|2086.86|0
1652960700000|2022-05-19 11:45:00|2086.6|2086.6|2086.6|2086.6|2086.6|2086.6|2086.6|2086.6|0
1652960720000|2022-05-19 11:45:20|2086.95|2086.95|2087.27|2087.27|2087.27|2087.27|2086.95|2086.95|0
1652960740000|2022-05-19 11:45:40|2087.21|2087.21|2087.21|2087.21|2087.21|2087.21|2087.21|2087.21|0
1652960750000|2022-05-19 11:45:50|2087.35|2087.35|2086.92|2086.92|2087.35|2087.35|2086.92|2086.92|0
1652960760000|2022-05-19 11:46:00|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|0
1652960770000|2022-05-19 11:46:10|2086.74|2086.74|2086.61|2086.61|2086.74|2086.74|2086.61|2086.61|0
1652960780000|2022-05-19 11:46:20|2086.53|2086.53|2086.53|2086.53|2086.53|2086.53|2086.53|2086.53|0
1652960790000|2022-05-19 11:46:30|2086.4|2086.4|2086.33|2086.33|2086.4|2086.4|2086.33|2086.33|0
1652960800000|2022-05-19 11:46:40|2085.85|2085.85|2085.85|2085.85|2085.85|2085.85|2085.85|2085.85|0
1652960810000|2022-05-19 11:46:50|2085.91|2085.91|2085.91|2085.91|2085.91|2085.91|2085.91|2085.91|0
1652960820000|2022-05-19 11:47:00|2085.85|2085.85|2085.85|2085.85|2085.85|2085.85|2085.85|2085.85|0
1652960840000|2022-05-19 11:47:20|2085.77|2085.77|2085.77|2085.77|2085.77|2085.77|2085.77|2085.77|0
1652960860000|2022-05-19 11:47:40|2085.7|2085.7|2085.77|2085.77|2085.77|2085.77|2085.7|2085.7|0
1652960880000|2022-05-19 11:48:00|2085.8|2085.8|2085.91|2085.91|2086.12|2086.12|2085.8|2085.8|0
1652960890000|2022-05-19 11:48:10|2085.98|2085.98|2085.87|2085.87|2085.98|2085.98|2085.81|2085.81|0
1652960940000|2022-05-19 11:49:00|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|0
1652960970000|2022-05-19 11:49:30|2085.53|2085.53|2085.45|2085.45|2085.53|2085.53|2085.37|2085.37|0
1652960980000|2022-05-19 11:49:40|2085.52|2085.52|2085.59|2085.59|2085.59|2085.59|2085.52|2085.52|0
1652961000000|2022-05-19 11:50:00|2085.52|2085.52|2085.46|2085.46|2085.52|2085.52|2085.46|2085.46|0
1652961010000|2022-05-19 11:50:10|2085.62|2085.62|2085.37|2085.37|2085.62|2085.62|2085.24|2085.24|0
1652961020000|2022-05-19 11:50:20|2084.9|2084.9|2084.78|2084.78|2084.9|2084.9|2084.78|2084.78|0
1652961030000|2022-05-19 11:50:30|2084.72|2084.72|2084.68|2084.68|2084.72|2084.72|2084.62|2084.62|0
1652961060000|2022-05-19 11:51:00|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|0
1652961100000|2022-05-19 11:51:40|2084.78|2084.78|2084.72|2084.72|2084.78|2084.78|2084.72|2084.72|0
1652961110000|2022-05-19 11:51:50|2084.5|2084.5|2084.63|2084.63|2084.63|2084.63|2084.5|2084.5|0
1652961130000|2022-05-19 11:52:10|2084.4|2084.4|2084.62|2084.62|2084.62|2084.62|2084.4|2084.4|0
1652961140000|2022-05-19 11:52:20|2084.65|2084.65|2084.02|2084.02|2084.73|2084.73|2084.02|2084.02|0
1652961150000|2022-05-19 11:52:30|2083.77|2083.77|2083.74|2083.74|2083.77|2083.77|2083.58|2083.58|0
1652961170000|2022-05-19 11:52:50|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|0
1652961210000|2022-05-19 11:53:30|2083.81|2083.81|2083.94|2083.94|2083.94|2083.94|2083.81|2083.81|0
1652961220000|2022-05-19 11:53:40|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|2083.73|2083.73|0
1652961240000|2022-05-19 11:54:00|2083.86|2083.86|2083.94|2083.94|2083.94|2083.94|2083.86|2083.86|0
1652961250000|2022-05-19 11:54:10|2083.42|2083.42|2083.42|2083.42|2083.42|2083.42|2083.42|2083.42|0
1652961260000|2022-05-19 11:54:20|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|0
1652961270000|2022-05-19 11:54:30|2083.74|2083.74|2083.62|2083.62|2083.74|2083.74|2083.62|2083.62|0
1652961280000|2022-05-19 11:54:40|2083.66|2083.66|2083.98|2083.98|2083.98|2083.98|2083.66|2083.66|0
1652961290000|2022-05-19 11:54:50|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|0
1652961300000|2022-05-19 11:55:00|2083.93|2083.93|2084.23|2084.23|2084.23|2084.23|2083.93|2083.93|0
1652961330000|2022-05-19 11:55:30|2083.97|2083.97|2083.96|2083.96|2083.97|2083.97|2083.84|2083.84|0
1652961340000|2022-05-19 11:55:40|2083.9|2083.9|2083.65|2083.65|2084.03|2084.03|2083.65|2083.65|0
1652961350000|2022-05-19 11:55:50|2083.6|2083.6|2083.6|2083.6|2083.6|2083.6|2083.6|2083.6|0
1652961360000|2022-05-19 11:56:00|2083.52|2083.52|2083.47|2083.47|2083.52|2083.52|2083.47|2083.47|0
1652961380000|2022-05-19 11:56:20|2083.35|2083.35|2083.3|2083.3|2083.35|2083.35|2083.3|2083.3|0
1652961390000|2022-05-19 11:56:30|2083.43|2083.43|2083.59|2083.59|2083.59|2083.59|2083.43|2083.43|0
1652961400000|2022-05-19 11:56:40|2083.65|2083.65|2083.65|2083.65|2083.65|2083.65|2083.65|2083.65|0
1652961410000|2022-05-19 11:56:50|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|0
1652961420000|2022-05-19 11:57:00|2083.55|2083.55|2083.42|2083.42|2083.55|2083.55|2083.42|2083.42|0
1652961430000|2022-05-19 11:57:10|2083.5|2083.5|2083.5|2083.5|2083.5|2083.5|2083.5|2083.5|0
1652961440000|2022-05-19 11:57:20|2083.57|2083.57|2083.59|2083.59|2083.59|2083.59|2083.53|2083.53|0
1652961450000|2022-05-19 11:57:30|2083.56|2083.56|2083.58|2083.58|2083.58|2083.58|2083.5|2083.5|0
1652961460000|2022-05-19 11:57:40|2083.5|2083.5|2083.5|2083.5|2083.5|2083.5|2083.37|2083.37|0
1652961480000|2022-05-19 11:58:00|2083.42|2083.42|2083.42|2083.42|2083.42|2083.42|2083.42|2083.42|0
1652961510000|2022-05-19 11:58:30|2083.72|2083.72|2083.98|2083.98|2083.98|2083.98|2083.72|2083.72|0
1652961520000|2022-05-19 11:58:40|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|0
1652961530000|2022-05-19 11:58:50|2083.69|2083.69|2083.75|2083.75|2083.75|2083.75|2083.69|2083.69|0
1652961540000|2022-05-19 11:59:00|2083.8|2083.8|2083.86|2083.86|2083.86|2083.86|2083.8|2083.8|0
1652961560000|2022-05-19 11:59:20|2083.99|2083.99|2084.21|2084.21|2084.21|2084.21|2083.99|2083.99|0
1652961570000|2022-05-19 11:59:30|2084.13|2084.13|2084|2084|2084.13|2084.13|2084|2084|0
1652961580000|2022-05-19 11:59:40|2083.92|2083.92|2083.8|2083.8|2083.92|2083.92|2083.8|2083.8|0
1652961590000|2022-05-19 11:59:50|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|0
1652961620000|2022-05-19 12:00:20|2083.56|2083.56|2083.52|2083.52|2083.56|2083.56|2083.45|2083.45|0
1652961630000|2022-05-19 12:00:30|2083.58|2083.58|2083.73|2083.73|2083.73|2083.73|2083.58|2083.58|0
1652961640000|2022-05-19 12:00:40|2083.8|2083.8|2083.53|2083.53|2083.8|2083.8|2083.47|2083.47|0
1652961670000|2022-05-19 12:01:10|2083.45|2083.45|2083.49|2083.49|2083.49|2083.49|2083.33|2083.33|0
1652961680000|2022-05-19 12:01:20|2083.62|2083.62|2083.62|2083.62|2083.62|2083.62|2083.62|2083.62|0
1652961690000|2022-05-19 12:01:30|2083.49|2083.49|2083.49|2083.49|2083.49|2083.49|2083.49|2083.49|0
1652961730000|2022-05-19 12:02:10|2083.55|2083.55|2083.62|2083.62|2083.62|2083.62|2083.55|2083.55|0
1652961740000|2022-05-19 12:02:20|2083.73|2083.73|2083.79|2083.79|2083.79|2083.79|2083.73|2083.73|0
1652961750000|2022-05-19 12:02:30|2083.73|2083.73|2083.73|2083.73|2083.73|2083.73|2083.73|2083.73|0
1652961760000|2022-05-19 12:02:40|2083.56|2083.56|2083.56|2083.56|2083.56|2083.56|2083.56|2083.56|0
1652961780000|2022-05-19 12:03:00|2083.49|2083.49|2082.99|2082.99|2083.49|2083.49|2082.99|2082.99|0
1652961790000|2022-05-19 12:03:10|2082.84|2082.84|2082.84|2082.84|2082.84|2082.84|2082.84|2082.84|0
1652961810000|2022-05-19 12:03:30|2082.68|2082.68|2082.08|2082.08|2082.68|2082.68|2082.08|2082.08|0
1652961820000|2022-05-19 12:03:40|2082.01|2082.01|2081.88|2081.88|2082.01|2082.01|2081.88|2081.88|0
1652961840000|2022-05-19 12:04:00|2081.83|2081.83|2081.47|2081.47|2081.83|2081.83|2081.47|2081.47|0
1652961850000|2022-05-19 12:04:10|2081.55|2081.55|2081.49|2081.49|2081.55|2081.55|2081.49|2081.49|0
1652961870000|2022-05-19 12:04:30|2081.34|2081.34|2080.9|2080.9|2081.34|2081.34|2080.87|2080.87|0
1652961880000|2022-05-19 12:04:40|2080.96|2080.96|2081.12|2081.12|2081.12|2081.12|2080.96|2080.96|0
1652961890000|2022-05-19 12:04:50|2080.94|2080.94|2080.8|2080.8|2080.94|2080.94|2080.72|2080.72|0
1652961900000|2022-05-19 12:05:00|2080.87|2080.87|2080.94|2080.94|2080.94|2080.94|2080.87|2080.87|0
1652961910000|2022-05-19 12:05:10|2081.13|2081.13|2081.28|2081.28|2081.35|2081.35|2081.13|2081.13|0
1652961930000|2022-05-19 12:05:30|2081.12|2081.12|2081.12|2081.12|2081.12|2081.12|2081.12|2081.12|0
1652961940000|2022-05-19 12:05:40|2081.28|2081.28|2081.21|2081.21|2081.28|2081.28|2081.21|2081.21|0
1652961970000|2022-05-19 12:06:10|2081.17|2081.17|2081.28|2081.28|2081.28|2081.28|2081.17|2081.17|0
1652961990000|2022-05-19 12:06:30|2081.41|2081.41|2081.48|2081.48|2081.53|2081.53|2081.41|2081.41|0
1652962010000|2022-05-19 12:06:50|2081.59|2081.59|2081.65|2081.65|2081.65|2081.65|2081.59|2081.59|0
1652962020000|2022-05-19 12:07:00|2081.62|2081.62|2081.58|2081.58|2081.62|2081.62|2081.58|2081.58|0
1652962030000|2022-05-19 12:07:10|2081.62|2081.62|2081.43|2081.43|2081.62|2081.62|2081.43|2081.43|0
1652962040000|2022-05-19 12:07:20|2081.19|2081.19|2081.26|2081.26|2081.26|2081.26|2081.19|2081.19|0
1652962070000|2022-05-19 12:07:50|2081.33|2081.33|2081.62|2081.62|2081.62|2081.62|2081.33|2081.33|0
1652962080000|2022-05-19 12:08:00|2081.74|2081.74|2081.74|2081.74|2081.74|2081.74|2081.74|2081.74|0
1652962110000|2022-05-19 12:08:30|2081.69|2081.69|2081.69|2081.69|2081.69|2081.69|2081.69|2081.69|0
1652962120000|2022-05-19 12:08:40|2081.82|2081.82|2081.82|2081.82|2081.82|2081.82|2081.82|2081.82|0
1652962150000|2022-05-19 12:09:10|2081.99|2081.99|2081.82|2081.82|2081.99|2081.99|2081.82|2081.82|0
1652962160000|2022-05-19 12:09:20|2081.89|2081.89|2082.08|2082.08|2082.08|2082.08|2081.89|2081.89|0
1652962190000|2022-05-19 12:09:50|2082.01|2082.01|2082.32|2082.32|2082.32|2082.32|2082.01|2082.01|0
1652962200000|2022-05-19 12:10:00|2082.38|2082.38|2082.52|2082.52|2082.52|2082.52|2082.38|2082.38|0
1652962240000|2022-05-19 12:10:40|2082.37|2082.37|2082.45|2082.45|2082.45|2082.45|2082.37|2082.37|0
1652962290000|2022-05-19 12:11:30|2082.22|2082.22|2082.35|2082.35|2082.35|2082.35|2082.22|2082.22|0
1652962310000|2022-05-19 12:11:50|2082.39|2082.39|2082.86|2082.86|2082.86|2082.86|2082.39|2082.39|0
1652962320000|2022-05-19 12:12:00|2082.97|2082.97|2082.97|2082.97|2082.97|2082.97|2082.97|2082.97|0
1652962330000|2022-05-19 12:12:10|2083.05|2083.05|2082.97|2082.97|2083.05|2083.05|2082.97|2082.97|0
1652962340000|2022-05-19 12:12:20|2083.01|2083.01|2083.16|2083.16|2083.16|2083.16|2083.01|2083.01|0
1652962360000|2022-05-19 12:12:40|2083.34|2083.34|2083.45|2083.45|2083.45|2083.45|2083.34|2083.34|0
1652962370000|2022-05-19 12:12:50|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|0
1652962380000|2022-05-19 12:13:00|2083.75|2083.75|2083.98|2083.98|2083.98|2083.98|2083.7|2083.7|0
1652962390000|2022-05-19 12:13:10|2084.04|2084.04|2083.97|2083.97|2084.04|2084.04|2083.9|2083.9|0
1652962400000|2022-05-19 12:13:20|2084|2084|2084|2084|2084|2084|2084|2084|0
1652962420000|2022-05-19 12:13:40|2083.86|2083.86|2083.86|2083.86|2083.86|2083.86|2083.86|2083.86|0
1652962430000|2022-05-19 12:13:50|2083.8|2083.8|2083.5|2083.5|2083.8|2083.8|2083.5|2083.5|0
1652962450000|2022-05-19 12:14:10|2083.34|2083.34|2083.34|2083.34|2083.34|2083.34|2083.34|2083.34|0
1652962460000|2022-05-19 12:14:20|2083.2|2083.2|2083.2|2083.2|2083.2|2083.2|2083.2|2083.2|0
1652962480000|2022-05-19 12:14:40|2083.12|2083.12|2083.2|2083.2|2083.2|2083.2|2083.12|2083.12|0
1652962490000|2022-05-19 12:14:50|2082.68|2082.68|2082.03|2082.03|2082.68|2082.68|2081.96|2081.96|0
1652962500000|2022-05-19 12:15:00|2081.77|2081.77|2081.77|2081.77|2081.77|2081.77|2081.62|2081.62|0
1652962510000|2022-05-19 12:15:10|2081.61|2081.61|2080.87|2080.87|2081.61|2081.61|2080.87|2080.87|0
1652962520000|2022-05-19 12:15:20|2080.75|2080.75|2080.75|2080.75|2080.75|2080.75|2080.75|2080.75|0
1652962530000|2022-05-19 12:15:30|2080.7|2080.7|2080.62|2080.62|2080.7|2080.7|2080.62|2080.62|0
1652962540000|2022-05-19 12:15:40|2080.1|2080.1|2079.95|2079.95|2080.1|2080.1|2079.95|2079.95|0
1652962550000|2022-05-19 12:15:50|2079.85|2079.85|2079.85|2079.85|2079.85|2079.85|2079.85|2079.85|0
1652962560000|2022-05-19 12:16:00|2079.89|2079.89|2079.85|2079.85|2079.89|2079.89|2079.85|2079.85|0
1652962570000|2022-05-19 12:16:10|2079.89|2079.89|2079.74|2079.74|2079.89|2079.89|2079.74|2079.74|0
1652962580000|2022-05-19 12:16:20|2079.67|2079.67|2079.6|2079.6|2079.67|2079.67|2079.6|2079.6|0
1652962590000|2022-05-19 12:16:30|2079.54|2079.54|2079.44|2079.44|2079.54|2079.54|2079.44|2079.44|0
1652962600000|2022-05-19 12:16:40|2079.4|2079.4|2079.33|2079.33|2079.4|2079.4|2079.33|2079.33|0
1652962610000|2022-05-19 12:16:50|2079.27|2079.27|2079.27|2079.27|2079.27|2079.27|2079.27|2079.27|0
1652962630000|2022-05-19 12:17:10|2079.24|2079.24|2079.2|2079.2|2079.24|2079.24|2079.2|2079.2|0
1652962670000|2022-05-19 12:17:50|2079.12|2079.12|2079|2079|2079.24|2079.24|2079|2079|0
1652962680000|2022-05-19 12:18:00|2079.04|2079.04|2079.04|2079.04|2079.04|2079.04|2079.04|2079.04|0
1652962690000|2022-05-19 12:18:10|2078.98|2078.98|2078.98|2078.98|2078.98|2078.98|2078.98|2078.98|0
1652962700000|2022-05-19 12:18:20|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|0
1652962710000|2022-05-19 12:18:30|2079.18|2079.18|2079.18|2079.18|2079.18|2079.18|2079.18|2079.18|0
1652962740000|2022-05-19 12:19:00|2079.34|2079.34|2079.16|2079.16|2079.34|2079.34|2079.16|2079.16|0
1652962750000|2022-05-19 12:19:10|2079.04|2079.04|2078.86|2078.86|2079.1|2079.1|2078.86|2078.86|0
1652962770000|2022-05-19 12:19:30|2078.8|2078.8|2078.8|2078.8|2078.8|2078.8|2078.8|2078.8|0
1652962790000|2022-05-19 12:19:50|2079.15|2079.15|2079.15|2079.15|2079.15|2079.15|2079.15|2079.15|0
1652962800000|2022-05-19 12:20:00|2079.1|2079.1|2079.17|2079.17|2079.23|2079.23|2079.1|2079.1|0
1652962810000|2022-05-19 12:20:10|2079.05|2079.05|2079.05|2079.05|2079.05|2079.05|2079.05|2079.05|0
1652962830000|2022-05-19 12:20:30|2079.13|2079.13|2079.11|2079.11|2079.18|2079.18|2079.03|2079.03|0
1652962840000|2022-05-19 12:20:40|2079.26|2079.26|2079.15|2079.15|2079.26|2079.26|2079.15|2079.15|0
1652962850000|2022-05-19 12:20:50|2079.11|2079.11|2079.11|2079.11|2079.11|2079.11|2079.11|2079.11|0
1652962860000|2022-05-19 12:21:00|2079.18|2079.18|2079.24|2079.24|2079.24|2079.24|2079.18|2079.18|0
1652962870000|2022-05-19 12:21:10|2079.08|2079.08|2079.08|2079.08|2079.08|2079.08|2079.08|2079.08|0
1652962880000|2022-05-19 12:21:20|2078.97|2078.97|2078.22|2078.22|2078.97|2078.97|2078.22|2078.22|0
1652962890000|2022-05-19 12:21:30|2078.1|2078.1|2077.26|2077.26|2078.1|2078.1|2077.26|2077.26|0
1652962900000|2022-05-19 12:21:40|2077.14|2077.14|2077.14|2077.14|2077.14|2077.14|2077.02|2077.02|0
1652962910000|2022-05-19 12:21:50|2076.99|2076.99|2076.87|2076.87|2076.99|2076.99|2076.87|2076.87|0
1652962920000|2022-05-19 12:22:00|2076.9|2076.9|2076.4|2076.4|2076.9|2076.9|2076.4|2076.4|0
1652962930000|2022-05-19 12:22:10|2076.33|2076.33|2076.12|2076.12|2076.33|2076.33|2076.12|2076.12|0
1652962940000|2022-05-19 12:22:20|2075.99|2075.99|2075.99|2075.99|2075.99|2075.99|2075.99|2075.99|0
1652962950000|2022-05-19 12:22:30|2075.7|2075.7|2075.68|2075.68|2075.7|2075.7|2075.63|2075.63|0
1652962960000|2022-05-19 12:22:40|2075.63|2075.63|2075.63|2075.63|2075.63|2075.63|2075.63|2075.63|0
1652962970000|2022-05-19 12:22:50|2075.5|2075.5|2075.69|2075.69|2075.69|2075.69|2075.5|2075.5|0
1652962980000|2022-05-19 12:23:00|2075.63|2075.63|2075.46|2075.46|2075.63|2075.63|2075.46|2075.46|0
1652963000000|2022-05-19 12:23:20|2075.4|2075.4|2075.09|2075.09|2075.57|2075.57|2075.09|2075.09|0
1652963010000|2022-05-19 12:23:30|2075.02|2075.02|2074.21|2074.21|2075.02|2075.02|2074.21|2074.21|0
1652963040000|2022-05-19 12:24:00|2074.15|2074.15|2073.71|2073.71|2074.15|2074.15|2073.71|2073.71|0
1652963050000|2022-05-19 12:24:10|2073.64|2073.64|2072.66|2072.66|2073.64|2073.64|2072.66|2072.66|0
1652963060000|2022-05-19 12:24:20|2072.5|2072.5|2072.4|2072.4|2072.57|2072.57|2072.25|2072.25|0
1652963070000|2022-05-19 12:24:30|2072.57|2072.57|2072.83|2072.83|2072.83|2072.83|2072.57|2072.57|0
1652963080000|2022-05-19 12:24:40|2072.69|2072.69|2072.7|2072.7|2072.81|2072.81|2072.69|2072.69|0
1652963090000|2022-05-19 12:24:50|2072.83|2072.83|2072.95|2072.95|2072.95|2072.95|2072.83|2072.83|0
1652963100000|2022-05-19 12:25:00|2073.08|2073.08|2073.1|2073.1|2073.14|2073.14|2073.08|2073.08|0
1652963110000|2022-05-19 12:25:10|2073.26|2073.26|2073.1|2073.1|2073.26|2073.26|2073.1|2073.1|0
1652963120000|2022-05-19 12:25:20|2073.17|2073.17|2073.17|2073.17|2073.17|2073.17|2073.17|2073.17|0
1652963140000|2022-05-19 12:25:40|2073.25|2073.25|2073.49|2073.49|2073.49|2073.49|2073.17|2073.17|0
1652963150000|2022-05-19 12:25:50|2073.56|2073.56|2073.62|2073.62|2073.62|2073.62|2073.56|2073.56|0
1652963160000|2022-05-19 12:26:00|2073.76|2073.76|2073.82|2073.82|2073.94|2073.94|2073.76|2073.76|0
1652963170000|2022-05-19 12:26:10|2073.7|2073.7|2073.74|2073.74|2073.74|2073.74|2073.67|2073.67|0
1652963180000|2022-05-19 12:26:20|2073.77|2073.77|2073.44|2073.44|2073.77|2073.77|2073.44|2073.44|0
1652963190000|2022-05-19 12:26:30|2073.47|2073.47|2073.47|2073.47|2073.47|2073.47|2073.47|2073.47|0
1652963200000|2022-05-19 12:26:40|2073.51|2073.51|2073.62|2073.62|2073.62|2073.62|2073.51|2073.51|0
1652963210000|2022-05-19 12:26:50|2073.82|2073.82|2074.01|2074.01|2074.01|2074.01|2073.77|2073.77|0
1652963220000|2022-05-19 12:27:00|2073.95|2073.95|2073.92|2073.92|2073.95|2073.95|2073.85|2073.85|0
1652963230000|2022-05-19 12:27:10|2073.77|2073.77|2073.61|2073.61|2073.77|2073.77|2073.61|2073.61|0
1652963240000|2022-05-19 12:27:20|2073.29|2073.29|2073.17|2073.17|2073.29|2073.29|2073.17|2073.17|0
1652963250000|2022-05-19 12:27:30|2073.1|2073.1|2072.69|2072.69|2073.22|2073.22|2072.69|2072.69|0
1652963270000|2022-05-19 12:27:50|2072.62|2072.62|2072.62|2072.62|2072.62|2072.62|2072.62|2072.62|0
1652963290000|2022-05-19 12:28:10|2072.45|2072.45|2072.16|2072.16|2072.45|2072.45|2072.13|2072.13|0
1652963300000|2022-05-19 12:28:20|2072.28|2072.28|2072.28|2072.28|2072.28|2072.28|2072.28|2072.28|0
1652963320000|2022-05-19 12:28:40|2072.35|2072.35|2072.35|2072.35|2072.35|2072.35|2072.35|2072.35|0
1652963330000|2022-05-19 12:28:50|2072.41|2072.41|2072.54|2072.54|2072.54|2072.54|2072.41|2072.41|0
1652963340000|2022-05-19 12:29:00|2072.62|2072.62|2072.66|2072.66|2072.66|2072.66|2072.62|2072.62|0
1652963350000|2022-05-19 12:29:10|2072.62|2072.62|2072.69|2072.69|2072.69|2072.69|2072.62|2072.62|0
1652963360000|2022-05-19 12:29:20|2072.73|2072.73|2072.73|2072.73|2072.73|2072.73|2072.73|2072.73|0
1652963370000|2022-05-19 12:29:30|2072.66|2072.66|2072.73|2072.73|2072.73|2072.73|2072.66|2072.66|0
1652963380000|2022-05-19 12:29:40|2072.8|2072.8|2072.73|2072.73|2072.8|2072.8|2072.73|2072.73|0
1652963390000|2022-05-19 12:29:50|2072.81|2072.81|2073.04|2073.04|2073.04|2073.04|2072.79|2072.79|0
1652963400000|2022-05-19 12:30:00|2072.88|2072.88|2072.82|2072.82|2072.92|2072.92|2072.81|2072.81|0
1652963410000|2022-05-19 12:30:10|2072.89|2072.89|2072.54|2072.54|2072.89|2072.89|2072.54|2072.54|0
1652963420000|2022-05-19 12:30:20|2072.57|2072.57|2072.04|2072.04|2072.61|2072.61|2072.04|2072.04|0
1652963430000|2022-05-19 12:30:30|2072.01|2072.01|2071.61|2071.61|2072.17|2072.17|2071.61|2071.61|0
1652963440000|2022-05-19 12:30:40|2071.48|2071.48|2071.48|2071.48|2071.48|2071.48|2071.48|2071.48|0
1652963460000|2022-05-19 12:31:00|2071.44|2071.44|2071.47|2071.47|2071.47|2071.47|2071.41|2071.41|0
1652963470000|2022-05-19 12:31:10|2071.5|2071.5|2071.5|2071.5|2071.66|2071.66|2071.5|2071.5|0
1652963480000|2022-05-19 12:31:20|2071.43|2071.43|2071.03|2071.03|2071.5|2071.5|2071.03|2071.03|0
1652963490000|2022-05-19 12:31:30|2070.96|2070.96|2071.03|2071.03|2071.03|2071.03|2070.96|2070.96|0
1652963500000|2022-05-19 12:31:40|2070.96|2070.96|2070.96|2070.96|2070.96|2070.96|2070.96|2070.96|0
1652963510000|2022-05-19 12:31:50|2070.76|2070.76|2070.82|2070.82|2070.82|2070.82|2070.76|2070.76|0
1652963520000|2022-05-19 12:32:00|2070.98|2070.98|2070.9|2070.9|2070.98|2070.98|2070.9|2070.9|0
1652963530000|2022-05-19 12:32:10|2070.83|2070.83|2070.83|2070.83|2070.83|2070.83|2070.83|2070.83|0
1652963540000|2022-05-19 12:32:20|2070.68|2070.68|2070.35|2070.35|2070.68|2070.68|2070.35|2070.35|0
1652963560000|2022-05-19 12:32:40|2070.38|2070.38|2070.5|2070.5|2070.5|2070.5|2070.34|2070.34|0
1652963570000|2022-05-19 12:32:50|2070.47|2070.47|2070.51|2070.51|2070.69|2070.69|2070.4|2070.4|0
1652963580000|2022-05-19 12:33:00|2070.46|2070.46|2070.46|2070.46|2070.46|2070.46|2070.46|2070.46|0
1652963590000|2022-05-19 12:33:10|2070.38|2070.38|2070.14|2070.14|2070.38|2070.38|2070.14|2070.14|0
1652963600000|2022-05-19 12:33:20|2070.28|2070.28|2070.28|2070.28|2070.28|2070.28|2070.28|2070.28|0
1652963610000|2022-05-19 12:33:30|2070.21|2070.21|2070.08|2070.08|2070.27|2070.27|2070.08|2070.08|0
1652963620000|2022-05-19 12:33:40|2070.16|2070.16|2069.77|2069.77|2070.16|2070.16|2069.77|2069.77|0
1652963630000|2022-05-19 12:33:50|2069.89|2069.89|2069.39|2069.39|2069.89|2069.89|2069.39|2069.39|0
1652963640000|2022-05-19 12:34:00|2069.46|2069.46|2069.19|2069.19|2069.46|2069.46|2069.13|2069.13|0
1652963650000|2022-05-19 12:34:10|2069.12|2069.12|2069.18|2069.18|2069.18|2069.18|2069.12|2069.12|0
1652963660000|2022-05-19 12:34:20|2069.25|2069.25|2069.18|2069.18|2069.29|2069.29|2069.18|2069.18|0
1652963670000|2022-05-19 12:34:30|2069.3|2069.3|2069.3|2069.3|2069.3|2069.3|2069.3|2069.3|0
1652963680000|2022-05-19 12:34:40|2069.33|2069.33|2069.33|2069.33|2069.33|2069.33|2069.26|2069.26|0
1652963690000|2022-05-19 12:34:50|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|0
1652963700000|2022-05-19 12:35:00|2069.51|2069.51|2069.25|2069.25|2069.51|2069.51|2069.25|2069.25|0
1652963710000|2022-05-19 12:35:10|2069.09|2069.09|2068.77|2068.77|2069.09|2069.09|2068.77|2068.77|0
1652963730000|2022-05-19 12:35:30|2068.7|2068.7|2068.12|2068.12|2068.7|2068.7|2068.12|2068.12|0
1652963750000|2022-05-19 12:35:50|2068.19|2068.19|2068.12|2068.12|2068.19|2068.19|2068.05|2068.05|0
1652963760000|2022-05-19 12:36:00|2068.18|2068.18|2068.36|2068.36|2068.36|2068.36|2068.18|2068.18|0
1652963770000|2022-05-19 12:36:10|2068.52|2068.52|2068.6|2068.6|2068.84|2068.84|2068.52|2068.52|0
1652963780000|2022-05-19 12:36:20|2068.86|2068.86|2069.24|2069.24|2069.24|2069.24|2068.86|2068.86|0
1652963790000|2022-05-19 12:36:30|2069.5|2069.5|2069.68|2069.68|2069.82|2069.82|2069.5|2069.5|0
1652963800000|2022-05-19 12:36:40|2069.57|2069.57|2069.64|2069.64|2069.64|2069.64|2069.57|2069.57|0
1652963830000|2022-05-19 12:37:10|2069.01|2069.01|2068.75|2068.75|2069.01|2069.01|2068.75|2068.75|0
1652963850000|2022-05-19 12:37:30|2068.61|2068.61|2068.61|2068.61|2068.61|2068.61|2068.61|2068.61|0
1652963860000|2022-05-19 12:37:40|2068.48|2068.48|2068.48|2068.48|2068.48|2068.48|2068.48|2068.48|0
1652963870000|2022-05-19 12:37:50|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|0
1652963880000|2022-05-19 12:38:00|2068.91|2068.91|2068.91|2068.91|2068.97|2068.97|2068.91|2068.91|0
1652963890000|2022-05-19 12:38:10|2068.99|2068.99|2069.28|2069.28|2069.28|2069.28|2068.93|2068.93|0
1652963900000|2022-05-19 12:38:20|2069.39|2069.39|2069.57|2069.57|2069.57|2069.57|2069.39|2069.39|0
1652963910000|2022-05-19 12:38:30|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|0
1652963920000|2022-05-19 12:38:40|2069.34|2069.34|2069.34|2069.34|2069.34|2069.34|2069.34|2069.34|0
1652963930000|2022-05-19 12:38:50|2069.47|2069.47|2069.76|2069.76|2069.76|2069.76|2069.47|2069.47|0
1652963950000|2022-05-19 12:39:10|2069.84|2069.84|2069.24|2069.24|2069.84|2069.84|2069.24|2069.24|0
1652963960000|2022-05-19 12:39:20|2069.18|2069.18|2069.18|2069.18|2069.18|2069.18|2069.13|2069.13|0
1652963970000|2022-05-19 12:39:30|2069.31|2069.31|2068.99|2068.99|2069.31|2069.31|2068.99|2068.99|0
1652963980000|2022-05-19 12:39:40|2069.05|2069.05|2069.38|2069.38|2069.44|2069.44|2069.05|2069.05|0
1652963990000|2022-05-19 12:39:50|2069.5|2069.5|2069.54|2069.54|2069.54|2069.54|2069.15|2069.15|0
1652964000000|2022-05-19 12:40:00|2069.6|2069.6|2069.6|2069.6|2069.6|2069.6|2069.6|2069.6|0
1652964010000|2022-05-19 12:40:10|2069.47|2069.47|2069.31|2069.31|2069.47|2069.47|2069.31|2069.31|0
1652964030000|2022-05-19 12:40:30|2069.38|2069.38|2069.32|2069.32|2069.38|2069.38|2069.32|2069.32|0
1652964040000|2022-05-19 12:40:40|2069.37|2069.37|2069.37|2069.37|2069.37|2069.37|2069.37|2069.37|0
1652964070000|2022-05-19 12:41:10|2069.25|2069.25|2069.09|2069.09|2069.25|2069.25|2069.09|2069.09|0
1652964100000|2022-05-19 12:41:40|2069.14|2069.14|2069.05|2069.05|2069.17|2069.17|2069.05|2069.05|0
1652964110000|2022-05-19 12:41:50|2068.98|2068.98|2068.9|2068.9|2068.98|2068.98|2068.9|2068.9|0
1652964120000|2022-05-19 12:42:00|2068.83|2068.83|2068.81|2068.81|2068.87|2068.87|2068.81|2068.81|0
1652964130000|2022-05-19 12:42:10|2068.89|2068.89|2068.82|2068.82|2068.89|2068.89|2068.75|2068.75|0
1652964140000|2022-05-19 12:42:20|2068.86|2068.86|2068.74|2068.74|2068.86|2068.86|2068.74|2068.74|0
1652964150000|2022-05-19 12:42:30|2068.78|2068.78|2068.78|2068.78|2068.78|2068.78|2068.78|2068.78|0
1652964160000|2022-05-19 12:42:40|2069.09|2069.09|2069.15|2069.15|2069.15|2069.15|2069.09|2069.09|0
1652964170000|2022-05-19 12:42:50|2069.43|2069.43|2069.43|2069.43|2069.43|2069.43|2069.43|2069.43|0
1652964180000|2022-05-19 12:43:00|2069.64|2069.64|2069.95|2069.95|2069.95|2069.95|2069.64|2069.64|0
1652964190000|2022-05-19 12:43:10|2070.02|2070.02|2070.18|2070.18|2070.18|2070.18|2070.02|2070.02|0
1652964200000|2022-05-19 12:43:20|2070.25|2070.25|2070.22|2070.22|2070.25|2070.25|2070.22|2070.22|0
1652964210000|2022-05-19 12:43:30|2070.34|2070.34|2070.34|2070.34|2070.34|2070.34|2070.34|2070.34|0
1652964230000|2022-05-19 12:43:50|2070.42|2070.42|2070.49|2070.49|2070.49|2070.49|2070.42|2070.42|0
1652964240000|2022-05-19 12:44:00|2070.57|2070.57|2071.03|2071.03|2071.03|2071.03|2070.57|2070.57|0
1652964250000|2022-05-19 12:44:10|2071.05|2071.05|2070.8|2070.8|2071.05|2071.05|2070.8|2070.8|0
1652964300000|2022-05-19 12:45:00|2070.87|2070.87|2070.94|2070.94|2070.94|2070.94|2070.87|2070.87|0
1652964310000|2022-05-19 12:45:10|2071.01|2071.01|2071.31|2071.31|2071.31|2071.31|2071.01|2071.01|0
1652964320000|2022-05-19 12:45:20|2071.34|2071.34|2071.67|2071.67|2071.67|2071.67|2071.34|2071.34|0
1652964340000|2022-05-19 12:45:40|2071.62|2071.62|2071.5|2071.5|2071.67|2071.67|2071.5|2071.5|0
1652964350000|2022-05-19 12:45:50|2071.24|2071.24|2071.25|2071.25|2071.37|2071.37|2071.24|2071.24|0
1652964360000|2022-05-19 12:46:00|2071.36|2071.36|2071.36|2071.36|2071.36|2071.36|2071.36|2071.36|0
1652964380000|2022-05-19 12:46:20|2071.3|2071.3|2071.3|2071.3|2071.3|2071.3|2071.3|2071.3|0
1652964390000|2022-05-19 12:46:30|2071.34|2071.34|2071.21|2071.21|2071.4|2071.4|2071.21|2071.21|0
1652964400000|2022-05-19 12:46:40|2071.05|2071.05|2070.89|2070.89|2071.05|2071.05|2070.89|2070.89|0
1652964410000|2022-05-19 12:46:50|2070.97|2070.97|2070.81|2070.81|2070.97|2070.97|2070.81|2070.81|0
1652964420000|2022-05-19 12:47:00|2070.93|2070.93|2070.93|2070.93|2070.93|2070.93|2070.93|2070.93|0
1652964430000|2022-05-19 12:47:10|2070.94|2070.94|2071.02|2071.02|2071.02|2071.02|2070.9|2070.9|0
1652964440000|2022-05-19 12:47:20|2070.97|2070.97|2070.97|2070.97|2070.97|2070.97|2070.97|2070.97|0
1652964450000|2022-05-19 12:47:30|2070.81|2070.81|2070.88|2070.88|2070.88|2070.88|2070.81|2070.81|0
1652964490000|2022-05-19 12:48:10|2070.81|2070.81|2070.81|2070.81|2070.81|2070.81|2070.81|2070.81|0
1652964510000|2022-05-19 12:48:30|2070.99|2070.99|2070.99|2070.99|2070.99|2070.99|2070.99|2070.99|0
1652964520000|2022-05-19 12:48:40|2070.92|2070.92|2070.89|2070.89|2070.92|2070.92|2070.89|2070.89|0
1652964530000|2022-05-19 12:48:50|2070.86|2070.86|2071.2|2071.2|2071.2|2071.2|2070.73|2070.73|0
1652964540000|2022-05-19 12:49:00|2071.25|2071.25|2071.25|2071.25|2071.25|2071.25|2071.25|2071.25|0
1652964560000|2022-05-19 12:49:20|2071.31|2071.31|2071.31|2071.31|2071.31|2071.31|2071.31|2071.31|0
1652964580000|2022-05-19 12:49:40|2071.35|2071.35|2071.46|2071.46|2071.46|2071.46|2071.35|2071.35|0
1652964590000|2022-05-19 12:49:50|2071.89|2071.89|2071.89|2071.89|2071.89|2071.89|2071.89|2071.89|0
1652964600000|2022-05-19 12:50:00|2072.05|2072.05|2072.05|2072.05|2072.05|2072.05|2072.05|2072.05|0
1652964640000|2022-05-19 12:50:40|2071.93|2071.93|2071.47|2071.47|2071.93|2071.93|2071.47|2071.47|0
1652964660000|2022-05-19 12:51:00|2071.7|2071.7|2071.7|2071.7|2071.7|2071.7|2071.7|2071.7|0
1652964690000|2022-05-19 12:51:30|2071.76|2071.76|2071.76|2071.76|2071.76|2071.76|2071.76|2071.76|0
1652964700000|2022-05-19 12:51:40|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|0
1652964710000|2022-05-19 12:51:50|2071.65|2071.65|2071.77|2071.77|2071.77|2071.77|2071.39|2071.39|0
1652964720000|2022-05-19 12:52:00|2071.9|2071.9|2071.9|2071.9|2071.9|2071.9|2071.9|2071.9|0
1652964740000|2022-05-19 12:52:20|2071.97|2071.97|2072.34|2072.34|2072.34|2072.34|2071.97|2071.97|0
1652964750000|2022-05-19 12:52:30|2072.41|2072.41|2072.59|2072.59|2072.59|2072.59|2072.41|2072.41|0
1652964760000|2022-05-19 12:52:40|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|0
1652964770000|2022-05-19 12:52:50|2072.7|2072.7|2072.4|2072.4|2072.7|2072.7|2072.4|2072.4|0
1652964780000|2022-05-19 12:53:00|2072.33|2072.33|2072.33|2072.33|2072.33|2072.33|2072.33|2072.33|0
1652964790000|2022-05-19 12:53:10|2072.26|2072.26|2071.96|2071.96|2072.26|2072.26|2071.96|2071.96|0
1652964800000|2022-05-19 12:53:20|2071.85|2071.85|2071.85|2071.85|2071.85|2071.85|2071.85|2071.85|0
1652964830000|2022-05-19 12:53:50|2071.96|2071.96|2071.93|2071.93|2071.96|2071.96|2071.89|2071.89|0
1652964850000|2022-05-19 12:54:10|2071.8|2071.8|2071.8|2071.8|2071.8|2071.8|2071.8|2071.8|0
1652964860000|2022-05-19 12:54:20|2071.93|2071.93|2071.93|2071.93|2071.93|2071.93|2071.93|2071.93|0
1652964870000|2022-05-19 12:54:30|2071.81|2071.81|2071.98|2071.98|2072.04|2072.04|2071.81|2071.81|0
1652964880000|2022-05-19 12:54:40|2072.09|2072.09|2072.2|2072.2|2072.2|2072.2|2072.09|2072.09|0
1652964900000|2022-05-19 12:55:00|2072.28|2072.28|2072.28|2072.28|2072.28|2072.28|2072.28|2072.28|0
1652964910000|2022-05-19 12:55:10|2072.39|2072.39|2072.39|2072.39|2072.39|2072.39|2072.39|2072.39|0
1652964930000|2022-05-19 12:55:30|2072.33|2072.33|2072.08|2072.08|2072.33|2072.33|2072.08|2072.08|0
1652964940000|2022-05-19 12:55:40|2072.02|2072.02|2071.9|2071.9|2072.02|2072.02|2071.9|2071.9|0
1652964980000|2022-05-19 12:56:20|2071.84|2071.84|2071.88|2071.88|2071.88|2071.88|2071.8|2071.8|0
1652964990000|2022-05-19 12:56:30|2071.95|2071.95|2072.02|2072.02|2072.02|2072.02|2071.95|2071.95|0
1652965010000|2022-05-19 12:56:50|2071.98|2071.98|2072.06|2072.06|2072.13|2072.13|2071.98|2071.98|0
1652965020000|2022-05-19 12:57:00|2072.13|2072.13|2072.46|2072.46|2072.46|2072.46|2072.13|2072.13|0
1652965030000|2022-05-19 12:57:10|2072.62|2072.62|2072.76|2072.76|2072.76|2072.76|2072.62|2072.62|0
1652965040000|2022-05-19 12:57:20|2072.8|2072.8|2072.8|2072.8|2072.8|2072.8|2072.8|2072.8|0
1652965050000|2022-05-19 12:57:30|2072.86|2072.86|2072.96|2072.96|2072.96|2072.96|2072.86|2072.86|0
1652965060000|2022-05-19 12:57:40|2073|2073|2072.93|2072.93|2073|2073|2072.93|2072.93|0
1652965070000|2022-05-19 12:57:50|2072.87|2072.87|2072.82|2072.82|2072.89|2072.89|2072.82|2072.82|0
1652965100000|2022-05-19 12:58:20|2072.86|2072.86|2072.98|2072.98|2072.98|2072.98|2072.86|2072.86|0
1652965120000|2022-05-19 12:58:40|2073.04|2073.04|2073.04|2073.04|2073.04|2073.04|2073.04|2073.04|0
1652965130000|2022-05-19 12:58:50|2073|2073|2073|2073|2073|2073|2073|2073|0
1652965150000|2022-05-19 12:59:10|2073.16|2073.16|2073.16|2073.16|2073.16|2073.16|2073.16|2073.16|0
1652965170000|2022-05-19 12:59:30|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|0
1652965180000|2022-05-19 12:59:40|2073.14|2073.14|2073.14|2073.14|2073.14|2073.14|2073.14|2073.14|0
1652965190000|2022-05-19 12:59:50|2073.34|2073.34|2073.42|2073.42|2073.5|2073.5|2073.34|2073.34|0
1652965200000|2022-05-19 13:00:00|2073.3|2073.3|2072.89|2072.89|2073.3|2073.3|2072.89|2072.89|0
1652965210000|2022-05-19 13:00:10|2072.95|2072.95|2072.74|2072.74|2073.01|2073.01|2072.74|2072.74|0
1652965220000|2022-05-19 13:00:20|2072.82|2072.82|2072.74|2072.74|2072.82|2072.82|2072.74|2072.74|0
1652965230000|2022-05-19 13:00:30|2072.67|2072.67|2072.96|2072.96|2072.96|2072.96|2072.51|2072.51|0
1652965240000|2022-05-19 13:00:40|2072.9|2072.9|2072.9|2072.9|2072.9|2072.9|2072.9|2072.9|0
1652965250000|2022-05-19 13:00:50|2072.96|2072.96|2073.03|2073.03|2073.17|2073.17|2072.96|2072.96|0
1652965270000|2022-05-19 13:01:10|2073.1|2073.1|2073.1|2073.1|2073.1|2073.1|2073.1|2073.1|0
1652965290000|2022-05-19 13:01:30|2073.04|2073.04|2074|2074|2074|2074|2073.04|2073.04|0
1652965300000|2022-05-19 13:01:40|2073.84|2073.84|2074|2074|2074|2074|2073.84|2073.84|0
1652965320000|2022-05-19 13:02:00|2074.06|2074.06|2073.94|2073.94|2074.06|2074.06|2073.94|2073.94|0
1652965330000|2022-05-19 13:02:10|2073.88|2073.88|2073.88|2073.88|2073.88|2073.88|2073.88|2073.88|0
1652965340000|2022-05-19 13:02:20|2074.04|2074.04|2074.11|2074.11|2074.11|2074.11|2074.04|2074.04|0
1652965350000|2022-05-19 13:02:30|2074.59|2074.59|2074.27|2074.27|2074.59|2074.59|2074.27|2074.27|0
1652965360000|2022-05-19 13:02:40|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|0
1652965390000|2022-05-19 13:03:10|2073.93|2073.93|2074.14|2074.14|2074.14|2074.14|2073.75|2073.75|0
1652965400000|2022-05-19 13:03:20|2074.27|2074.27|2074.4|2074.4|2074.4|2074.4|2074.27|2074.27|0
1652965410000|2022-05-19 13:03:30|2074.33|2074.33|2074.33|2074.33|2074.33|2074.33|2074.33|2074.33|0
1652965420000|2022-05-19 13:03:40|2074.17|2074.17|2072.88|2072.88|2074.17|2074.17|2072.88|2072.88|0
1652965450000|2022-05-19 13:04:10|2072.94|2072.94|2072.94|2072.94|2072.94|2072.94|2072.94|2072.94|0
1652965480000|2022-05-19 13:04:40|2072.76|2072.76|2072.7|2072.7|2072.76|2072.76|2072.64|2072.64|0
1652965490000|2022-05-19 13:04:50|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|0
1652965500000|2022-05-19 13:05:00|2072.8|2072.8|2072.7|2072.7|2073.01|2073.01|2072.7|2072.7|0
1652965510000|2022-05-19 13:05:10|2072.54|2072.54|2072.54|2072.54|2072.54|2072.54|2072.54|2072.54|0
1652965520000|2022-05-19 13:05:20|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|0
1652965540000|2022-05-19 13:05:40|2072.77|2072.77|2072.49|2072.49|2072.77|2072.77|2072.49|2072.49|0
1652965550000|2022-05-19 13:05:50|2072.52|2072.52|2072.52|2072.52|2072.52|2072.52|2072.52|2072.52|0
1652965560000|2022-05-19 13:06:00|2072.68|2072.68|2072.7|2072.7|2072.81|2072.81|2072.63|2072.63|0
1652965570000|2022-05-19 13:06:10|2072.54|2072.54|2072.54|2072.54|2072.54|2072.54|2072.54|2072.54|0
1652965580000|2022-05-19 13:06:20|2072.6|2072.6|2072.61|2072.61|2072.61|2072.61|2072.54|2072.54|0
1652965590000|2022-05-19 13:06:30|2072.78|2072.78|2073.01|2073.01|2073.01|2073.01|2072.78|2072.78|0
1652965610000|2022-05-19 13:06:50|2073.16|2073.16|2073.09|2073.09|2073.16|2073.16|2073.09|2073.09|0
1652965620000|2022-05-19 13:07:00|2073.05|2073.05|2073.05|2073.05|2073.05|2073.05|2073.05|2073.05|0
1652965630000|2022-05-19 13:07:10|2073.43|2073.43|2074.04|2074.04|2074.04|2074.04|2073.43|2073.43|0
1652965640000|2022-05-19 13:07:20|2074.19|2074.19|2074.19|2074.19|2074.19|2074.19|2074.19|2074.19|0
1652965650000|2022-05-19 13:07:30|2074.13|2074.13|2074.42|2074.42|2074.45|2074.45|2074.13|2074.13|0
1652965670000|2022-05-19 13:07:50|2074.48|2074.48|2074.52|2074.52|2074.52|2074.52|2074.48|2074.48|0
1652965680000|2022-05-19 13:08:00|2074.84|2074.84|2074.9|2074.9|2074.9|2074.9|2074.84|2074.84|0
1652965700000|2022-05-19 13:08:20|2074.79|2074.79|2074.79|2074.79|2074.79|2074.79|2074.79|2074.79|0
1652965710000|2022-05-19 13:08:30|2074.63|2074.63|2074.07|2074.07|2074.63|2074.63|2074.07|2074.07|0
1652965720000|2022-05-19 13:08:40|2074.25|2074.25|2074.28|2074.28|2074.28|2074.28|2074.25|2074.25|0
1652965730000|2022-05-19 13:08:50|2074.32|2074.32|2074.35|2074.35|2074.35|2074.35|2074.32|2074.32|0
1652965740000|2022-05-19 13:09:00|2074.18|2074.18|2073.96|2073.96|2074.18|2074.18|2073.96|2073.96|0
1652965750000|2022-05-19 13:09:10|2073.9|2073.9|2073.74|2073.74|2073.9|2073.9|2073.74|2073.74|0
1652965760000|2022-05-19 13:09:20|2073.51|2073.51|2073.51|2073.51|2073.51|2073.51|2073.51|2073.51|0
1652965770000|2022-05-19 13:09:30|2073.59|2073.59|2073.62|2073.62|2073.62|2073.62|2073.59|2073.59|0
1652965780000|2022-05-19 13:09:40|2073.55|2073.55|2073.55|2073.55|2073.55|2073.55|2073.55|2073.55|0
1652965790000|2022-05-19 13:09:50|2073.48|2073.48|2073.41|2073.41|2073.48|2073.48|2073.41|2073.41|0
1652965800000|2022-05-19 13:10:00|2073.28|2073.28|2073.28|2073.28|2073.28|2073.28|2073.28|2073.28|0
1652965810000|2022-05-19 13:10:10|2072.96|2072.96|2072.96|2072.96|2072.96|2072.96|2072.96|2072.96|0
1652965820000|2022-05-19 13:10:20|2072.93|2072.93|2073.03|2073.03|2073.03|2073.03|2072.93|2072.93|0
1652965830000|2022-05-19 13:10:30|2073.15|2073.15|2072.97|2072.97|2073.15|2073.15|2072.92|2072.92|0
1652965860000|2022-05-19 13:11:00|2072.92|2072.92|2073.11|2073.11|2073.11|2073.11|2072.92|2072.92|0
1652965870000|2022-05-19 13:11:10|2073.05|2073.05|2073.78|2073.78|2073.78|2073.78|2073.05|2073.05|0
1652965880000|2022-05-19 13:11:20|2073.85|2073.85|2074.15|2074.15|2074.15|2074.15|2073.85|2073.85|0
1652965890000|2022-05-19 13:11:30|2074.32|2074.32|2074.4|2074.4|2074.4|2074.4|2074.32|2074.32|0
1652965920000|2022-05-19 13:12:00|2074.56|2074.56|2074.49|2074.49|2074.56|2074.56|2074.49|2074.49|0
1652965940000|2022-05-19 13:12:20|2074.43|2074.43|2074.43|2074.43|2074.43|2074.43|2074.43|2074.43|0
1652965950000|2022-05-19 13:12:30|2074.54|2074.54|2074.66|2074.66|2074.66|2074.66|2074.54|2074.54|0
1652965960000|2022-05-19 13:12:40|2074.74|2074.74|2074.78|2074.78|2074.84|2074.84|2074.74|2074.74|0
1652965970000|2022-05-19 13:12:50|2074.84|2074.84|2074.85|2074.85|2074.85|2074.85|2074.78|2074.78|0
1652966010000|2022-05-19 13:13:30|2074.91|2074.91|2074.91|2074.91|2074.91|2074.91|2074.91|2074.91|0
1652966030000|2022-05-19 13:13:50|2075.2|2075.2|2075.27|2075.27|2075.27|2075.27|2075.2|2075.2|0
1652966040000|2022-05-19 13:14:00|2075.35|2075.35|2075.09|2075.09|2075.35|2075.35|2075.09|2075.09|0
1652966050000|2022-05-19 13:14:10|2075.22|2075.22|2075.22|2075.22|2075.22|2075.22|2075.22|2075.22|0
1652966060000|2022-05-19 13:14:20|2074.98|2074.98|2074.98|2074.98|2074.98|2074.98|2074.98|2074.98|0
1652966070000|2022-05-19 13:14:30|2074.94|2074.94|2074.77|2074.77|2074.94|2074.94|2074.77|2074.77|0
1652966080000|2022-05-19 13:14:40|2074.73|2074.73|2074.73|2074.73|2074.73|2074.73|2074.65|2074.65|0
1652966090000|2022-05-19 13:14:50|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|0
1652966100000|2022-05-19 13:15:00|2074.8|2074.8|2074.8|2074.8|2074.8|2074.8|2074.8|2074.8|0
1652966110000|2022-05-19 13:15:10|2074.74|2074.74|2074.78|2074.78|2074.78|2074.78|2074.74|2074.74|0
1652966120000|2022-05-19 13:15:20|2074.71|2074.71|2074.53|2074.53|2074.78|2074.78|2074.46|2074.46|0
1652966130000|2022-05-19 13:15:30|2074.56|2074.56|2074.8|2074.8|2074.8|2074.8|2074.56|2074.56|0
1652966140000|2022-05-19 13:15:40|2074.63|2074.63|2074.59|2074.59|2074.63|2074.63|2074.51|2074.51|0
1652966150000|2022-05-19 13:15:50|2074.44|2074.44|2074.31|2074.31|2074.44|2074.44|2074.31|2074.31|0
1652966160000|2022-05-19 13:16:00|2074.37|2074.37|2074.41|2074.41|2074.41|2074.41|2074.37|2074.37|0
1652966180000|2022-05-19 13:16:20|2074.09|2074.09|2074.17|2074.17|2074.36|2074.36|2074.09|2074.09|0
1652966190000|2022-05-19 13:16:30|2074.12|2074.12|2074.12|2074.12|2074.12|2074.12|2074.12|2074.12|0
1652966200000|2022-05-19 13:16:40|2074.05|2074.05|2073.77|2073.77|2074.05|2074.05|2073.77|2073.77|0
1652966210000|2022-05-19 13:16:50|2073.95|2073.95|2073.95|2073.95|2073.95|2073.95|2073.95|2073.95|0
1652966220000|2022-05-19 13:17:00|2074.11|2074.11|2074.31|2074.31|2074.31|2074.31|2074.11|2074.11|0
1652966240000|2022-05-19 13:17:20|2074.28|2074.28|2074.31|2074.31|2074.31|2074.31|2074.25|2074.25|0
1652966250000|2022-05-19 13:17:30|2074.15|2074.15|2074.15|2074.15|2074.15|2074.15|2074.15|2074.15|0
1652966270000|2022-05-19 13:17:50|2073.98|2073.98|2074.04|2074.04|2074.04|2074.04|2073.98|2073.98|0
1652966300000|2022-05-19 13:18:20|2073.99|2073.99|2073.99|2073.99|2073.99|2073.99|2073.99|2073.99|0
1652966310000|2022-05-19 13:18:30|2074.05|2074.05|2073.98|2073.98|2074.05|2074.05|2073.98|2073.98|0
1652966340000|2022-05-19 13:19:00|2074.03|2074.03|2074.03|2074.03|2074.03|2074.03|2074.03|2074.03|0
1652966360000|2022-05-19 13:19:20|2073.87|2073.87|2073.93|2073.93|2073.93|2073.93|2073.87|2073.87|0
1652966370000|2022-05-19 13:19:30|2073.9|2073.9|2073.74|2073.74|2073.9|2073.9|2073.74|2073.74|0
1652966380000|2022-05-19 13:19:40|2073.7|2073.7|2073.36|2073.36|2073.75|2073.75|2073.36|2073.36|0
1652966390000|2022-05-19 13:19:50|2073.46|2073.46|2073.42|2073.42|2073.46|2073.46|2073.3|2073.3|0
1652966410000|2022-05-19 13:20:10|2073.56|2073.56|2073.56|2073.56|2073.56|2073.56|2073.56|2073.56|0
1652966430000|2022-05-19 13:20:30|2073.63|2073.63|2073.63|2073.63|2073.63|2073.63|2073.63|2073.63|0
1652966440000|2022-05-19 13:20:40|2073.72|2073.72|2074.37|2074.37|2074.37|2074.37|2073.72|2073.72|0
1652966460000|2022-05-19 13:21:00|2074.7|2074.7|2074.68|2074.68|2074.74|2074.74|2074.67|2074.67|0
1652966470000|2022-05-19 13:21:10|2074.71|2074.71|2075.32|2075.32|2075.32|2075.32|2074.71|2074.71|0
1652966480000|2022-05-19 13:21:20|2075.16|2075.16|2075.16|2075.16|2075.16|2075.16|2075.16|2075.16|0
1652966490000|2022-05-19 13:21:30|2075.09|2075.09|2075.09|2075.09|2075.09|2075.09|2075.09|2075.09|0
1652966500000|2022-05-19 13:21:40|2074.96|2074.96|2075.09|2075.09|2075.09|2075.09|2074.96|2074.96|0
1652966510000|2022-05-19 13:21:50|2074.93|2074.93|2075.1|2075.1|2075.22|2075.22|2074.93|2074.93|0
1652966520000|2022-05-19 13:22:00|2075.13|2075.13|2075.21|2075.21|2075.21|2075.21|2075.13|2075.13|0
1652966530000|2022-05-19 13:22:10|2075.25|2075.25|2074.89|2074.89|2075.28|2075.28|2074.78|2074.78|0
1652966550000|2022-05-19 13:22:30|2074.97|2074.97|2074.97|2074.97|2074.97|2074.97|2074.97|2074.97|0
1652966560000|2022-05-19 13:22:40|2074.66|2074.66|2074.56|2074.56|2074.66|2074.66|2074.45|2074.45|0
1652966570000|2022-05-19 13:22:50|2074.32|2074.32|2074.4|2074.4|2074.4|2074.4|2074.28|2074.28|0
1652966580000|2022-05-19 13:23:00|2074.58|2074.58|2074.58|2074.58|2074.58|2074.58|2074.58|2074.58|0
1652966600000|2022-05-19 13:23:20|2074.64|2074.64|2074.64|2074.64|2074.64|2074.64|2074.64|2074.64|0
1652966610000|2022-05-19 13:23:30|2074.5|2074.5|2074.07|2074.07|2074.5|2074.5|2074.07|2074.07|0
1652966620000|2022-05-19 13:23:40|2073.9|2073.9|2073.88|2073.88|2073.9|2073.9|2073.84|2073.84|0
1652966630000|2022-05-19 13:23:50|2073.85|2073.85|2073.79|2073.79|2073.85|2073.85|2073.79|2073.79|0
1652966660000|2022-05-19 13:24:20|2073.89|2073.89|2073.8|2073.8|2073.89|2073.89|2073.73|2073.73|0
1652966670000|2022-05-19 13:24:30|2073.73|2073.73|2073.73|2073.73|2073.73|2073.73|2073.73|2073.73|0
1652966680000|2022-05-19 13:24:40|2073.77|2073.77|2073.77|2073.77|2073.77|2073.77|2073.77|2073.77|0
1652966690000|2022-05-19 13:24:50|2073.65|2073.65|2073.4|2073.4|2073.65|2073.65|2073.4|2073.4|0
1652966700000|2022-05-19 13:25:00|2073.08|2073.08|2072.74|2072.74|2073.08|2073.08|2072.74|2072.74|0
1652966710000|2022-05-19 13:25:10|2072.82|2072.82|2072.78|2072.78|2072.82|2072.82|2072.78|2072.78|0
1652966720000|2022-05-19 13:25:20|2072.7|2072.7|2072.85|2072.85|2072.85|2072.85|2072.7|2072.7|0
1652966740000|2022-05-19 13:25:40|2072.69|2072.69|2072.69|2072.69|2072.69|2072.69|2072.69|2072.69|0
1652966750000|2022-05-19 13:25:50|2072.75|2072.75|2072.63|2072.63|2072.75|2072.75|2072.63|2072.63|0
1652966770000|2022-05-19 13:26:10|2072.55|2072.55|2072.45|2072.45|2072.55|2072.55|2072.45|2072.45|0
1652966790000|2022-05-19 13:26:30|2072.66|2072.66|2072.7|2072.7|2072.7|2072.7|2072.66|2072.66|0
1652966800000|2022-05-19 13:26:40|2072.73|2072.73|2072.8|2072.8|2072.8|2072.8|2072.73|2072.73|0
1652966810000|2022-05-19 13:26:50|2072.55|2072.55|2072.18|2072.18|2072.56|2072.56|2072.18|2072.18|0
1652966820000|2022-05-19 13:27:00|2072.36|2072.36|2072.36|2072.36|2072.36|2072.36|2072.36|2072.36|0
1652966830000|2022-05-19 13:27:10|2072.3|2072.3|2072.3|2072.3|2072.3|2072.3|2072.3|2072.3|0
1652966840000|2022-05-19 13:27:20|2072.46|2072.46|2072.46|2072.46|2072.46|2072.46|2072.46|2072.46|0
1652966850000|2022-05-19 13:27:30|2072.53|2072.53|2072.52|2072.52|2072.7|2072.7|2072.52|2072.52|0
1652966860000|2022-05-19 13:27:40|2072.36|2072.36|2072.36|2072.36|2072.36|2072.36|2072.36|2072.36|0
1652966880000|2022-05-19 13:28:00|2072.49|2072.49|2072.43|2072.43|2072.49|2072.49|2072.43|2072.43|0
1652966890000|2022-05-19 13:28:10|2072.66|2072.66|2072.66|2072.66|2072.66|2072.66|2072.66|2072.66|0
1652966910000|2022-05-19 13:28:30|2072.6|2072.6|2072.6|2072.6|2072.6|2072.6|2072.6|2072.6|0
1652966930000|2022-05-19 13:28:50|2072.67|2072.67|2072.67|2072.67|2072.67|2072.67|2072.67|2072.67|0
1652966950000|2022-05-19 13:29:10|2072.55|2072.55|2072.59|2072.59|2072.59|2072.59|2072.49|2072.49|0
1652966960000|2022-05-19 13:29:20|2072.48|2072.48|2072.48|2072.48|2072.48|2072.48|2072.48|2072.48|0
1652966970000|2022-05-19 13:29:30|2072.41|2072.41|2072.1|2072.1|2072.41|2072.41|2072.1|2072.1|0
1652966980000|2022-05-19 13:29:40|2072.26|2072.26|2072.19|2072.19|2072.26|2072.26|2072.19|2072.19|0
1652966990000|2022-05-19 13:29:50|2072.12|2072.12|2072.21|2072.21|2072.21|2072.21|2072.12|2072.12|0
1652967000000|2022-05-19 13:30:00|2072.29|2072.29|2072.18|2072.18|2072.63|2072.63|2072.03|2072.03|0
1652967010000|2022-05-19 13:30:10|2072.44|2072.44|2072.59|2072.59|2072.59|2072.59|2072.1|2072.1|0
1652967020000|2022-05-19 13:30:20|2072.67|2072.67|2072.74|2072.74|2072.74|2072.74|2072.67|2072.67|0
1652967030000|2022-05-19 13:30:30|2072.67|2072.67|2072.87|2072.87|2072.87|2072.87|2072.67|2072.67|0
1652967040000|2022-05-19 13:30:40|2072.74|2072.74|2072.64|2072.64|2073.02|2073.02|2072.64|2072.64|0
1652967050000|2022-05-19 13:30:50|2072.51|2072.51|2072.38|2072.38|2072.51|2072.51|2072.38|2072.38|0
1652967060000|2022-05-19 13:31:00|2072.43|2072.43|2072.86|2072.86|2072.86|2072.86|2072.36|2072.36|0
1652967070000|2022-05-19 13:31:10|2072.73|2072.73|2073.14|2073.14|2073.26|2073.26|2072.73|2072.73|0
1652967080000|2022-05-19 13:31:20|2073.17|2073.17|2073.53|2073.53|2073.53|2073.53|2073.11|2073.11|0
1652967090000|2022-05-19 13:31:30|2073.45|2073.45|2073.11|2073.11|2073.45|2073.45|2073.11|2073.11|0
1652967100000|2022-05-19 13:31:40|2073.23|2073.23|2073.41|2073.41|2073.41|2073.41|2073.23|2073.23|0
1652967110000|2022-05-19 13:31:50|2073.47|2073.47|2073.71|2073.71|2073.84|2073.84|2073.47|2073.47|0
1652967120000|2022-05-19 13:32:00|2073.79|2073.79|2074.89|2074.89|2074.89|2074.89|2073.79|2073.79|0
1652967130000|2022-05-19 13:32:10|2075.14|2075.14|2076.16|2076.16|2076.35|2076.35|2075.09|2075.09|0
1652967140000|2022-05-19 13:32:20|2076.27|2076.27|2076.62|2076.62|2076.69|2076.69|2076.27|2076.27|0
1652967150000|2022-05-19 13:32:30|2076.66|2076.66|2076.44|2076.44|2076.66|2076.66|2076.44|2076.44|0
1652967160000|2022-05-19 13:32:40|2076.57|2076.57|2076.42|2076.42|2076.57|2076.57|2076.35|2076.35|0
1652967170000|2022-05-19 13:32:50|2076.54|2076.54|2076.6|2076.6|2076.6|2076.6|2076.54|2076.54|0
1652967180000|2022-05-19 13:33:00|2076.28|2076.28|2076.91|2076.91|2076.91|2076.91|2076.16|2076.16|0
1652967190000|2022-05-19 13:33:10|2076.98|2076.98|2077.43|2077.43|2077.43|2077.43|2076.98|2076.98|0
1652967200000|2022-05-19 13:33:20|2077.55|2077.55|2077.54|2077.54|2077.7|2077.7|2077.54|2077.54|0
1652967210000|2022-05-19 13:33:30|2077.44|2077.44|2077.41|2077.41|2077.44|2077.44|2077.41|2077.41|0
1652967220000|2022-05-19 13:33:40|2077.51|2077.51|2078.05|2078.05|2078.05|2078.05|2077.51|2077.51|0
1652967230000|2022-05-19 13:33:50|2077.89|2077.89|2077.8|2077.8|2078.11|2078.11|2077.8|2077.8|0
1652967240000|2022-05-19 13:34:00|2077.87|2077.87|2077.87|2077.87|2077.87|2077.87|2077.87|2077.87|0
1652967250000|2022-05-19 13:34:10|2077.94|2077.94|2077.94|2077.94|2077.94|2077.94|2077.94|2077.94|0
1652967260000|2022-05-19 13:34:20|2077.78|2077.78|2077.25|2077.25|2077.78|2077.78|2077.25|2077.25|0
1652967270000|2022-05-19 13:34:30|2077.33|2077.33|2077.26|2077.26|2077.51|2077.51|2077.2|2077.2|0
1652967280000|2022-05-19 13:34:40|2077.3|2077.3|2077.68|2077.68|2077.68|2077.68|2077.3|2077.3|0
1652967300000|2022-05-19 13:35:00|2077.84|2077.84|2077.68|2077.68|2077.84|2077.84|2077.68|2077.68|0
1652967310000|2022-05-19 13:35:10|2077.54|2077.54|2077.43|2077.43|2077.83|2077.83|2077.43|2077.43|0
1652967320000|2022-05-19 13:35:20|2077.47|2077.47|2077.51|2077.51|2077.51|2077.51|2077.47|2077.47|0
1652967330000|2022-05-19 13:35:30|2077.65|2077.65|2077.99|2077.99|2078.08|2078.08|2077.65|2077.65|0
1652967340000|2022-05-19 13:35:40|2078.06|2078.06|2078.17|2078.17|2078.17|2078.17|2078.06|2078.06|0
1652967350000|2022-05-19 13:35:50|2078.24|2078.24|2078.59|2078.59|2078.71|2078.71|2078.24|2078.24|0
1652967360000|2022-05-19 13:36:00|2078.43|2078.43|2079.67|2079.67|2079.67|2079.67|2078.43|2078.43|0
1652967370000|2022-05-19 13:36:10|2079.51|2079.51|2079.34|2079.34|2079.57|2079.57|2079.34|2079.34|0
1652967380000|2022-05-19 13:36:20|2079.21|2079.21|2079.21|2079.21|2079.21|2079.21|2079.21|2079.21|0
1652967390000|2022-05-19 13:36:30|2079.03|2079.03|2078.81|2078.81|2079.03|2079.03|2078.73|2078.73|0
1652967400000|2022-05-19 13:36:40|2078.69|2078.69|2078.09|2078.09|2078.69|2078.69|2078.03|2078.03|0
1652967420000|2022-05-19 13:37:00|2078.01|2078.01|2078.05|2078.05|2078.05|2078.05|2078.01|2078.01|0
1652967430000|2022-05-19 13:37:10|2078.21|2078.21|2078.93|2078.93|2078.93|2078.93|2077.98|2077.98|0
1652967440000|2022-05-19 13:37:20|2078.88|2078.88|2079.12|2079.12|2079.12|2079.12|2078.82|2078.82|0
1652967450000|2022-05-19 13:37:30|2079.44|2079.44|2079.48|2079.48|2079.64|2079.64|2079.33|2079.33|0
1652967460000|2022-05-19 13:37:40|2079.56|2079.56|2079.25|2079.25|2079.56|2079.56|2079.25|2079.25|0
1652967470000|2022-05-19 13:37:50|2079.31|2079.31|2079.31|2079.31|2079.31|2079.31|2079.31|2079.31|0
1652967480000|2022-05-19 13:38:00|2079.47|2079.47|2079.49|2079.49|2079.65|2079.65|2079.44|2079.44|0
1652967490000|2022-05-19 13:38:10|2079.43|2079.43|2079.39|2079.39|2079.46|2079.46|2079.39|2079.39|0
1652967500000|2022-05-19 13:38:20|2079.51|2079.51|2079.27|2079.27|2079.51|2079.51|2079.27|2079.27|0
1652967510000|2022-05-19 13:38:30|2079.32|2079.32|2079.24|2079.24|2079.4|2079.4|2079.24|2079.24|0
1652967520000|2022-05-19 13:38:40|2079.08|2079.08|2078.75|2078.75|2079.08|2079.08|2078.61|2078.61|0
1652967540000|2022-05-19 13:39:00|2078.71|2078.71|2078.64|2078.64|2078.71|2078.71|2078.64|2078.64|0
1652967550000|2022-05-19 13:39:10|2078.47|2078.47|2078.47|2078.47|2078.47|2078.47|2078.47|2078.47|0
1652967560000|2022-05-19 13:39:20|2078.54|2078.54|2078.82|2078.82|2078.82|2078.82|2078.54|2078.54|0
1652967570000|2022-05-19 13:39:30|2078.66|2078.66|2078.27|2078.27|2078.66|2078.66|2078.21|2078.21|0
1652967580000|2022-05-19 13:39:40|2078.24|2078.24|2078.41|2078.41|2078.41|2078.41|2078.17|2078.17|0
1652967590000|2022-05-19 13:39:50|2078.53|2078.53|2078.77|2078.77|2078.77|2078.77|2078.41|2078.41|0
1652967600000|2022-05-19 13:40:00|2078.81|2078.81|2078.61|2078.61|2078.81|2078.81|2078.61|2078.61|0
1652967610000|2022-05-19 13:40:10|2078.58|2078.58|2078.33|2078.33|2078.63|2078.63|2078.26|2078.26|0
1652967620000|2022-05-19 13:40:20|2078.01|2078.01|2077.54|2077.54|2078.01|2078.01|2077.54|2077.54|0
1652967630000|2022-05-19 13:40:30|2077.6|2077.6|2077.38|2077.38|2077.6|2077.6|2077.28|2077.28|0
1652967640000|2022-05-19 13:40:40|2077.51|2077.51|2077.51|2077.51|2077.51|2077.51|2077.51|2077.51|0
1652967650000|2022-05-19 13:40:50|2077.47|2077.47|2077.47|2077.47|2077.47|2077.47|2077.47|2077.47|0
1652967660000|2022-05-19 13:41:00|2077.22|2077.22|2076.23|2076.23|2077.28|2077.28|2076.23|2076.23|0
1652967670000|2022-05-19 13:41:10|2076.07|2076.07|2076.39|2076.39|2076.39|2076.39|2076.07|2076.07|0
1652967680000|2022-05-19 13:41:20|2076.46|2076.46|2076.39|2076.39|2076.46|2076.46|2076.39|2076.39|0
1652967690000|2022-05-19 13:41:30|2076.33|2076.33|2076.16|2076.16|2076.33|2076.33|2076.16|2076.16|0
1652967700000|2022-05-19 13:41:40|2076.23|2076.23|2075.86|2075.86|2076.23|2076.23|2075.86|2075.86|0
1652967710000|2022-05-19 13:41:50|2075.76|2075.76|2075.82|2075.82|2075.87|2075.87|2075.76|2075.76|0
1652967720000|2022-05-19 13:42:00|2075.98|2075.98|2075.85|2075.85|2076.21|2076.21|2075.81|2075.81|0
1652967730000|2022-05-19 13:42:10|2075.91|2075.91|2075.91|2075.91|2075.91|2075.91|2075.91|2075.91|0
1652967740000|2022-05-19 13:42:20|2075.69|2075.69|2075.69|2075.69|2075.85|2075.85|2075.69|2075.69|0
1652967750000|2022-05-19 13:42:30|2075.73|2075.73|2075.91|2075.91|2075.91|2075.91|2075.73|2075.73|0
1652967770000|2022-05-19 13:42:50|2075.84|2075.84|2075.84|2075.84|2075.84|2075.84|2075.84|2075.84|0
1652967780000|2022-05-19 13:43:00|2075.69|2075.69|2075.28|2075.28|2075.69|2075.69|2075.28|2075.28|0
1652967790000|2022-05-19 13:43:10|2075.23|2075.23|2075.07|2075.07|2075.23|2075.23|2075.07|2075.07|0
1652967800000|2022-05-19 13:43:20|2074.95|2074.95|2074.85|2074.85|2075.01|2075.01|2074.85|2074.85|0
1652967810000|2022-05-19 13:43:30|2074.69|2074.69|2074|2074|2074.69|2074.69|2074|2074|0
1652967820000|2022-05-19 13:43:40|2073.94|2073.94|2073.24|2073.24|2073.94|2073.94|2073.24|2073.24|0
1652967830000|2022-05-19 13:43:50|2073.2|2073.2|2071.83|2071.83|2073.2|2073.2|2071.83|2071.83|0
1652967850000|2022-05-19 13:44:10|2071.9|2071.9|2071.74|2071.74|2071.9|2071.9|2071.61|2071.61|0
1652967860000|2022-05-19 13:44:20|2072.05|2072.05|2072|2072|2072.28|2072.28|2072|2072|0
1652967870000|2022-05-19 13:44:30|2071.84|2071.84|2070.91|2070.91|2071.84|2071.84|2070.84|2070.84|0
1652967880000|2022-05-19 13:44:40|2070.79|2070.79|2069.91|2069.91|2070.79|2070.79|2069.91|2069.91|0
1652967890000|2022-05-19 13:44:50|2069.65|2069.65|2069.35|2069.35|2069.65|2069.65|2069.35|2069.35|0
1652967900000|2022-05-19 13:45:00|2069.23|2069.23|2068.97|2068.97|2069.3|2069.3|2068.97|2068.97|0
1652967910000|2022-05-19 13:45:10|2068.81|2068.81|2068.59|2068.59|2068.81|2068.81|2068.59|2068.59|0
1652967920000|2022-05-19 13:45:20|2068.52|2068.52|2068.66|2068.66|2068.66|2068.66|2068.52|2068.52|0
1652967930000|2022-05-19 13:45:30|2068.61|2068.61|2068.61|2068.61|2068.61|2068.61|2068.61|2068.61|0
1652967940000|2022-05-19 13:45:40|2068.53|2068.53|2069|2069|2069|2069|2068.53|2068.53|0
1652967950000|2022-05-19 13:45:50|2068.92|2068.92|2068.92|2068.92|2068.92|2068.92|2068.92|2068.92|0
1652967960000|2022-05-19 13:46:00|2068.79|2068.79|2068.13|2068.13|2068.79|2068.79|2068.13|2068.13|0
1652967970000|2022-05-19 13:46:10|2068.06|2068.06|2067.76|2067.76|2068.06|2068.06|2067.76|2067.76|0
1652967980000|2022-05-19 13:46:20|2067.84|2067.84|2067.74|2067.74|2067.84|2067.84|2067.74|2067.74|0
1652968000000|2022-05-19 13:46:40|2067.67|2067.67|2067.67|2067.67|2067.67|2067.67|2067.67|2067.67|0
1652968010000|2022-05-19 13:46:50|2067.61|2067.61|2067.75|2067.75|2068.04|2068.04|2067.53|2067.53|0
1652968020000|2022-05-19 13:47:00|2067.68|2067.68|2067.38|2067.38|2067.68|2067.68|2067.38|2067.38|0
1652968030000|2022-05-19 13:47:10|2067.33|2067.33|2066.8|2066.8|2067.33|2067.33|2066.8|2066.8|0
1652968040000|2022-05-19 13:47:20|2066.67|2066.67|2066.67|2066.67|2066.67|2066.67|2066.35|2066.35|0
1652968050000|2022-05-19 13:47:30|2066.6|2066.6|2066.36|2066.36|2066.68|2066.68|2066.36|2066.36|0
1652968060000|2022-05-19 13:47:40|2066.3|2066.3|2066.25|2066.25|2066.3|2066.3|2066.25|2066.25|0
1652968070000|2022-05-19 13:47:50|2065.96|2065.96|2066.22|2066.22|2066.22|2066.22|2065.96|2065.96|0
1652968080000|2022-05-19 13:48:00|2066.27|2066.27|2066.31|2066.31|2066.31|2066.31|2066.22|2066.22|0
1652968090000|2022-05-19 13:48:10|2066.36|2066.36|2066.98|2066.98|2066.98|2066.98|2066.36|2066.36|0
1652968100000|2022-05-19 13:48:20|2067.14|2067.14|2067.11|2067.11|2067.24|2067.24|2067.11|2067.11|0
1652968110000|2022-05-19 13:48:30|2067.07|2067.07|2066.33|2066.33|2067.07|2067.07|2066.27|2066.27|0
1652968120000|2022-05-19 13:48:40|2066.39|2066.39|2066.69|2066.69|2066.69|2066.69|2066.39|2066.39|0
1652968130000|2022-05-19 13:48:50|2066.77|2066.77|2066.89|2066.89|2066.89|2066.89|2066.77|2066.77|0
1652968160000|2022-05-19 13:49:20|2066.58|2066.58|2066.55|2066.55|2066.58|2066.58|2066.52|2066.52|0
1652968170000|2022-05-19 13:49:30|2066.39|2066.39|2066.67|2066.67|2066.67|2066.67|2066.39|2066.39|0
1652968180000|2022-05-19 13:49:40|2066.64|2066.64|2066.66|2066.66|2066.71|2066.71|2066.64|2066.64|0
1652968190000|2022-05-19 13:49:50|2066.79|2066.79|2066.76|2066.76|2066.91|2066.91|2066.76|2066.76|0
1652968200000|2022-05-19 13:50:00|2066.35|2066.35|2066.58|2066.58|2066.58|2066.58|2066.12|2066.12|0
1652968210000|2022-05-19 13:50:10|2066.66|2066.66|2066.73|2066.73|2066.9|2066.9|2066.66|2066.66|0
1652968220000|2022-05-19 13:50:20|2066.6|2066.6|2066.09|2066.09|2066.6|2066.6|2066.09|2066.09|0
1652968230000|2022-05-19 13:50:30|2066.01|2066.01|2065.86|2065.86|2066.01|2066.01|2065.86|2065.86|0
1652968240000|2022-05-19 13:50:40|2065.94|2065.94|2065.94|2065.94|2065.94|2065.94|2065.94|2065.94|0
1652968250000|2022-05-19 13:50:50|2066.05|2066.05|2066.21|2066.21|2066.21|2066.21|2066.05|2066.05|0
1652968260000|2022-05-19 13:51:00|2066.42|2066.42|2066.62|2066.62|2066.69|2066.69|2066.42|2066.42|0
1652968270000|2022-05-19 13:51:10|2066.46|2066.46|2066.2|2066.2|2066.46|2066.46|2065.98|2065.98|0
1652968280000|2022-05-19 13:51:20|2066.36|2066.36|2066.36|2066.36|2066.36|2066.36|2066.36|2066.36|0
1652968290000|2022-05-19 13:51:30|2066.42|2066.42|2066.57|2066.57|2066.57|2066.57|2066.26|2066.26|0
1652968300000|2022-05-19 13:51:40|2066.73|2066.73|2066.86|2066.86|2066.86|2066.86|2066.73|2066.73|0
1652968310000|2022-05-19 13:51:50|2066.92|2066.92|2066.92|2066.92|2066.92|2066.92|2066.92|2066.92|0
1652968320000|2022-05-19 13:52:00|2066.86|2066.86|2067.4|2067.4|2067.46|2067.46|2066.81|2066.81|0
1652968330000|2022-05-19 13:52:10|2067.52|2067.52|2067.61|2067.61|2067.61|2067.61|2067.52|2067.52|0
1652968340000|2022-05-19 13:52:20|2067.56|2067.56|2067.5|2067.5|2067.56|2067.56|2067.5|2067.5|0
1652968350000|2022-05-19 13:52:30|2067.57|2067.57|2067.57|2067.57|2067.57|2067.57|2067.57|2067.57|0
1652968370000|2022-05-19 13:52:50|2067.51|2067.51|2067.24|2067.24|2067.51|2067.51|2067.24|2067.24|0
1652968390000|2022-05-19 13:53:10|2067.36|2067.36|2067.66|2067.66|2067.66|2067.66|2067.36|2067.36|0
1652968400000|2022-05-19 13:53:20|2067.28|2067.28|2067.49|2067.49|2067.69|2067.69|2067.28|2067.28|0
1652968410000|2022-05-19 13:53:30|2067.57|2067.57|2067.49|2067.49|2067.57|2067.57|2067.49|2067.49|0
1652968430000|2022-05-19 13:53:50|2067.45|2067.45|2067.51|2067.51|2067.51|2067.51|2067.45|2067.45|0
1652968450000|2022-05-19 13:54:10|2067.45|2067.45|2067.45|2067.45|2067.45|2067.45|2067.45|2067.45|0
1652968460000|2022-05-19 13:54:20|2067.52|2067.52|2068.66|2068.66|2068.66|2068.66|2067.39|2067.39|0
1652968470000|2022-05-19 13:54:30|2068.79|2068.79|2069.66|2069.66|2069.82|2069.82|2068.79|2068.79|0
1652968480000|2022-05-19 13:54:40|2069.59|2069.59|2069.2|2069.2|2069.67|2069.67|2069.2|2069.2|0
1652968490000|2022-05-19 13:54:50|2069.13|2069.13|2068.58|2068.58|2069.13|2069.13|2068.58|2068.58|0
1652968500000|2022-05-19 13:55:00|2068.75|2068.75|2068.76|2068.76|2068.82|2068.82|2068.35|2068.35|0
1652968510000|2022-05-19 13:55:10|2068.83|2068.83|2068.83|2068.83|2068.83|2068.83|2068.67|2068.67|0
1652968520000|2022-05-19 13:55:20|2068.77|2068.77|2069.12|2069.12|2069.12|2069.12|2068.71|2068.71|0
1652968530000|2022-05-19 13:55:30|2069.17|2069.17|2069.27|2069.27|2069.27|2069.27|2069.11|2069.11|0
1652968540000|2022-05-19 13:55:40|2069.23|2069.23|2069.23|2069.23|2069.23|2069.23|2069.23|2069.23|0
1652968550000|2022-05-19 13:55:50|2069.3|2069.3|2069.78|2069.78|2069.78|2069.78|2069.3|2069.3|0
1652968560000|2022-05-19 13:56:00|2069.72|2069.72|2070.23|2070.23|2070.23|2070.23|2069.72|2069.72|0
1652968570000|2022-05-19 13:56:10|2070.11|2070.11|2070.2|2070.2|2070.2|2070.2|2070.11|2070.11|0
1652968580000|2022-05-19 13:56:20|2070.26|2070.26|2070.26|2070.26|2070.26|2070.26|2070.26|2070.26|0
1652968590000|2022-05-19 13:56:30|2070.52|2070.52|2070.59|2070.59|2070.59|2070.59|2070.52|2070.52|0
1652968600000|2022-05-19 13:56:40|2070.72|2070.72|2071.61|2071.61|2071.61|2071.61|2070.72|2070.72|0
1652968610000|2022-05-19 13:56:50|2071.66|2071.66|2071.71|2071.71|2071.79|2071.79|2071.63|2071.63|0
1652968620000|2022-05-19 13:57:00|2071.78|2071.78|2073.2|2073.2|2073.2|2073.2|2071.78|2071.78|0
1652968650000|2022-05-19 13:57:30|2073.28|2073.28|2073.33|2073.33|2073.33|2073.33|2073.28|2073.28|0
1652968660000|2022-05-19 13:57:40|2073.49|2073.49|2073.49|2073.49|2073.49|2073.49|2073.49|2073.49|0
1652968670000|2022-05-19 13:57:50|2073.66|2073.66|2073.69|2073.69|2073.82|2073.82|2073.66|2073.66|0
1652968680000|2022-05-19 13:58:00|2073.82|2073.82|2073.88|2073.88|2073.88|2073.88|2073.82|2073.82|0
1652968690000|2022-05-19 13:58:10|2074.14|2074.14|2074.14|2074.14|2074.14|2074.14|2074.14|2074.14|0
1652968700000|2022-05-19 13:58:20|2074.01|2074.01|2074.02|2074.02|2074.02|2074.02|2073.8|2073.8|0
1652968710000|2022-05-19 13:58:30|2074.08|2074.08|2073.69|2073.69|2074.12|2074.12|2073.69|2073.69|0
1652968720000|2022-05-19 13:58:40|2073.64|2073.64|2073.58|2073.58|2073.64|2073.64|2073.58|2073.58|0
1652968730000|2022-05-19 13:58:50|2073.74|2073.74|2073.6|2073.6|2073.74|2073.74|2073.55|2073.55|0
1652968740000|2022-05-19 13:59:00|2073.84|2073.84|2073.86|2073.86|2073.86|2073.86|2073.8|2073.8|0
1652968750000|2022-05-19 13:59:10|2073.64|2073.64|2073.46|2073.46|2073.77|2073.77|2073.46|2073.46|0
1652968770000|2022-05-19 13:59:30|2073.4|2073.4|2073.43|2073.43|2073.5|2073.5|2073.36|2073.36|0
1652968780000|2022-05-19 13:59:40|2073.3|2073.3|2072.91|2072.91|2073.3|2073.3|2072.77|2072.77|0
1652968790000|2022-05-19 13:59:50|2073.07|2073.07|2073.01|2073.01|2073.17|2073.17|2073.01|2073.01|0
1652968800000|2022-05-19 14:00:00|2072.96|2072.96|2073.07|2073.07|2073.42|2073.42|2072.96|2072.96|0
1652968810000|2022-05-19 14:00:10|2073|2073|2073|2073|2073|2073|2073|2073|0
1652968820000|2022-05-19 14:00:20|2072.88|2072.88|2073.66|2073.66|2073.66|2073.66|2072.88|2072.88|0
1652968830000|2022-05-19 14:00:30|2073.82|2073.82|2074.22|2074.22|2074.22|2074.22|2073.66|2073.66|0
1652968840000|2022-05-19 14:00:40|2074.54|2074.54|2074.7|2074.7|2074.7|2074.7|2074.54|2074.54|0
1652968850000|2022-05-19 14:00:50|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|0
1652968860000|2022-05-19 14:01:00|2074.88|2074.88|2075.61|2075.61|2075.61|2075.61|2074.88|2074.88|0
1652968870000|2022-05-19 14:01:10|2075.58|2075.58|2075.38|2075.38|2075.58|2075.58|2075.38|2075.38|0
1652968880000|2022-05-19 14:01:20|2075.22|2075.22|2075.47|2075.47|2075.47|2075.47|2075.22|2075.22|0
1652968890000|2022-05-19 14:01:30|2075.53|2075.53|2077.31|2077.31|2077.35|2077.35|2075.53|2075.53|0
1652968900000|2022-05-19 14:01:40|2077.37|2077.37|2077.68|2077.68|2077.68|2077.68|2077.3|2077.3|0
1652968910000|2022-05-19 14:01:50|2077.8|2077.8|2078.16|2078.16|2078.24|2078.24|2077.8|2077.8|0
1652968920000|2022-05-19 14:02:00|2078.55|2078.55|2079.39|2079.39|2079.39|2079.39|2078.39|2078.39|0
1652968930000|2022-05-19 14:02:10|2079.61|2079.61|2078.75|2078.75|2079.61|2079.61|2078.75|2078.75|0
1652968940000|2022-05-19 14:02:20|2078.71|2078.71|2079.62|2079.62|2079.62|2079.62|2078.63|2078.63|0
1652968950000|2022-05-19 14:02:30|2079.55|2079.55|2079.63|2079.63|2079.94|2079.94|2079.55|2079.55|0
1652968960000|2022-05-19 14:02:40|2079.58|2079.58|2079.52|2079.52|2079.72|2079.72|2079.52|2079.52|0
1652968970000|2022-05-19 14:02:50|2079.6|2079.6|2080.88|2080.88|2081.14|2081.14|2079.6|2079.6|0
1652968980000|2022-05-19 14:03:00|2081.04|2081.04|2081.44|2081.44|2081.44|2081.44|2080.88|2080.88|0
1652968990000|2022-05-19 14:03:10|2081.37|2081.37|2080.37|2080.37|2081.37|2081.37|2080.37|2080.37|0
1652969000000|2022-05-19 14:03:20|2080.29|2080.29|2080.2|2080.2|2080.33|2080.33|2080.13|2080.13|0
1652969010000|2022-05-19 14:03:30|2080.35|2080.35|2080.7|2080.7|2080.7|2080.7|2080.35|2080.35|0
1652969020000|2022-05-19 14:03:40|2080.58|2080.58|2080.64|2080.64|2080.64|2080.64|2080.58|2080.58|0
1652969030000|2022-05-19 14:03:50|2080.77|2080.77|2081.02|2081.02|2081.02|2081.02|2080.77|2080.77|0
1652969040000|2022-05-19 14:04:00|2081.08|2081.08|2081.54|2081.54|2081.54|2081.54|2081.08|2081.08|0
1652969050000|2022-05-19 14:04:10|2081.61|2081.61|2082.26|2082.26|2082.34|2082.34|2081.61|2081.61|0
1652969060000|2022-05-19 14:04:20|2082|2082|2082.14|2082.14|2082.14|2082.14|2081.92|2081.92|0
1652969070000|2022-05-19 14:04:30|2081.89|2081.89|2081.76|2081.76|2081.89|2081.89|2081.76|2081.76|0
1652969080000|2022-05-19 14:04:40|2081.89|2081.89|2082.03|2082.03|2082.14|2082.14|2081.81|2081.81|0
1652969090000|2022-05-19 14:04:50|2082.09|2082.09|2082.19|2082.19|2082.19|2082.19|2081.83|2081.83|0
1652969100000|2022-05-19 14:05:00|2082.25|2082.25|2082.05|2082.05|2082.25|2082.25|2082.05|2082.05|0
1652969110000|2022-05-19 14:05:10|2081.99|2081.99|2082.05|2082.05|2082.05|2082.05|2081.99|2081.99|0
1652969120000|2022-05-19 14:05:20|2082.21|2082.21|2082|2082|2082.36|2082.36|2082|2082|0
1652969130000|2022-05-19 14:05:30|2082.08|2082.08|2082.32|2082.32|2082.32|2082.32|2082.08|2082.08|0
1652969140000|2022-05-19 14:05:40|2082.17|2082.17|2082.24|2082.24|2082.32|2082.32|2082.17|2082.17|0
1652969150000|2022-05-19 14:05:50|2082.31|2082.31|2082.18|2082.18|2082.31|2082.31|2082.18|2082.18|0
1652969160000|2022-05-19 14:06:00|2082.07|2082.07|2081.92|2081.92|2082.07|2082.07|2081.92|2081.92|0
1652969170000|2022-05-19 14:06:10|2081.99|2081.99|2081.9|2081.9|2082.06|2082.06|2081.85|2081.85|0
1652969180000|2022-05-19 14:06:20|2081.83|2081.83|2083.2|2083.2|2083.2|2083.2|2081.83|2081.83|0
1652969190000|2022-05-19 14:06:30|2083.35|2083.35|2083.04|2083.04|2083.58|2083.58|2082.91|2082.91|0
1652969200000|2022-05-19 14:06:40|2082.88|2082.88|2081.86|2081.86|2082.88|2082.88|2081.86|2081.86|0
1652969210000|2022-05-19 14:06:50|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|0
1652969220000|2022-05-19 14:07:00|2081.9|2081.9|2081.94|2081.94|2081.94|2081.94|2081.78|2081.78|0
1652969230000|2022-05-19 14:07:10|2081.87|2081.87|2081.94|2081.94|2082.09|2082.09|2081.81|2081.81|0
1652969240000|2022-05-19 14:07:20|2082.01|2082.01|2082.08|2082.08|2082.08|2082.08|2082.01|2082.01|0
1652969250000|2022-05-19 14:07:30|2082.14|2082.14|2082.37|2082.37|2082.37|2082.37|2082.14|2082.14|0
1652969270000|2022-05-19 14:07:50|2082.44|2082.44|2082.27|2082.27|2082.44|2082.44|2082.27|2082.27|0
1652969280000|2022-05-19 14:08:00|2082.43|2082.43|2083.94|2083.94|2083.94|2083.94|2082.43|2082.43|0
1652969290000|2022-05-19 14:08:10|2084.07|2084.07|2084.27|2084.27|2084.43|2084.43|2084.07|2084.07|0
1652969300000|2022-05-19 14:08:20|2084.11|2084.11|2084.33|2084.33|2084.35|2084.35|2084.11|2084.11|0
1652969310000|2022-05-19 14:08:30|2084.97|2084.97|2085.69|2085.69|2085.69|2085.69|2084.97|2084.97|0
1652969320000|2022-05-19 14:08:40|2085.63|2085.63|2085.25|2085.25|2085.63|2085.63|2085.25|2085.25|0
1652969330000|2022-05-19 14:08:50|2085.09|2085.09|2084.94|2084.94|2085.09|2085.09|2084.94|2084.94|0
1652969340000|2022-05-19 14:09:00|2084.87|2084.87|2084.89|2084.89|2085.13|2085.13|2084.81|2084.81|0
1652969350000|2022-05-19 14:09:10|2084.98|2084.98|2084.89|2084.89|2085.02|2085.02|2084.89|2084.89|0
1652969360000|2022-05-19 14:09:20|2084.73|2084.73|2084.75|2084.75|2084.77|2084.77|2084.69|2084.69|0
1652969370000|2022-05-19 14:09:30|2084.63|2084.63|2084.22|2084.22|2084.63|2084.63|2084.22|2084.22|0
1652969380000|2022-05-19 14:09:40|2084.16|2084.16|2083.72|2083.72|2084.16|2084.16|2083.72|2083.72|0
1652969390000|2022-05-19 14:09:50|2083.79|2083.79|2083.94|2083.94|2083.94|2083.94|2083.79|2083.79|0
1652969400000|2022-05-19 14:10:00|2084.07|2084.07|2084.37|2084.37|2084.37|2084.37|2084.07|2084.07|0
1652969410000|2022-05-19 14:10:10|2084.43|2084.43|2084.79|2084.79|2084.79|2084.79|2084.43|2084.43|0
1652969420000|2022-05-19 14:10:20|2084.86|2084.86|2084.05|2084.05|2084.87|2084.87|2084.05|2084.05|0
1652969430000|2022-05-19 14:10:30|2084.21|2084.21|2085.01|2085.01|2085.01|2085.01|2084.21|2084.21|0
1652969440000|2022-05-19 14:10:40|2084.85|2084.85|2084.78|2084.78|2085.01|2085.01|2084.78|2084.78|0
1652969450000|2022-05-19 14:10:50|2084.66|2084.66|2084.69|2084.69|2084.69|2084.69|2084.53|2084.53|0
1652969460000|2022-05-19 14:11:00|2084.82|2084.82|2085.54|2085.54|2085.54|2085.54|2084.74|2084.74|0
1652969470000|2022-05-19 14:11:10|2085.6|2085.6|2086.66|2086.66|2086.66|2086.66|2085.6|2085.6|0
1652969480000|2022-05-19 14:11:20|2086.59|2086.59|2086.15|2086.15|2086.59|2086.59|2086.15|2086.15|0
1652969490000|2022-05-19 14:11:30|2086.07|2086.07|2086.56|2086.56|2086.56|2086.56|2086.07|2086.07|0
1652969500000|2022-05-19 14:11:40|2086.72|2086.72|2086.88|2086.88|2086.88|2086.88|2086.72|2086.72|0
1652969510000|2022-05-19 14:11:50|2086.72|2086.72|2086.72|2086.72|2086.72|2086.72|2086.72|2086.72|0
1652969520000|2022-05-19 14:12:00|2086.68|2086.68|2085.63|2085.63|2086.68|2086.68|2085.63|2085.63|0
1652969530000|2022-05-19 14:12:10|2085.55|2085.55|2085.4|2085.4|2085.55|2085.55|2085.4|2085.4|0
1652969540000|2022-05-19 14:12:20|2085.37|2085.37|2085.82|2085.82|2085.98|2085.98|2085.32|2085.32|0
1652969550000|2022-05-19 14:12:30|2085.95|2085.95|2086.17|2086.17|2086.17|2086.17|2085.95|2085.95|0
1652969560000|2022-05-19 14:12:40|2086.01|2086.01|2085.94|2085.94|2086.01|2086.01|2085.94|2085.94|0
1652969570000|2022-05-19 14:12:50|2086.01|2086.01|2085.83|2085.83|2086.01|2086.01|2085.69|2085.69|0
1652969580000|2022-05-19 14:13:00|2085.67|2085.67|2085.62|2085.62|2085.73|2085.73|2085.62|2085.62|0
1652969590000|2022-05-19 14:13:10|2085.49|2085.49|2085.13|2085.13|2085.49|2085.49|2085.13|2085.13|0
1652969600000|2022-05-19 14:13:20|2085.01|2085.01|2084.9|2084.9|2085.01|2085.01|2084.9|2084.9|0
1652969610000|2022-05-19 14:13:30|2084.82|2084.82|2083.55|2083.55|2084.82|2084.82|2083.55|2083.55|0
1652969620000|2022-05-19 14:13:40|2083.58|2083.58|2083.47|2083.47|2083.78|2083.78|2083.47|2083.47|0
1652969630000|2022-05-19 14:13:50|2083.63|2083.63|2083.66|2083.66|2083.66|2083.66|2083.63|2083.63|0
1652969640000|2022-05-19 14:14:00|2083.6|2083.6|2083.6|2083.6|2083.6|2083.6|2083.6|2083.6|0
1652969650000|2022-05-19 14:14:10|2083.53|2083.53|2083.6|2083.6|2083.6|2083.6|2083.53|2083.53|0
1652969660000|2022-05-19 14:14:20|2083.44|2083.44|2083.02|2083.02|2083.44|2083.44|2083.02|2083.02|0
1652969670000|2022-05-19 14:14:30|2082.95|2082.95|2082.95|2082.95|2082.95|2082.95|2082.95|2082.95|0
1652969680000|2022-05-19 14:14:40|2083|2083|2082.93|2082.93|2083|2083|2082.93|2082.93|0
1652969690000|2022-05-19 14:14:50|2082.87|2082.87|2082.64|2082.64|2082.87|2082.87|2082.64|2082.64|0
1652969700000|2022-05-19 14:15:00|2082.48|2082.48|2082.67|2082.67|2082.73|2082.73|2082.48|2082.48|0
1652969710000|2022-05-19 14:15:10|2082.55|2082.55|2082.41|2082.41|2082.55|2082.55|2082.41|2082.41|0
1652969720000|2022-05-19 14:15:20|2082.15|2082.15|2081.06|2081.06|2082.28|2082.28|2081.06|2081.06|0
1652969730000|2022-05-19 14:15:30|2081|2081|2080.93|2080.93|2081.23|2081.23|2080.89|2080.89|0
1652969740000|2022-05-19 14:15:40|2081.06|2081.06|2081|2081|2081.16|2081.16|2081|2081|0
1652969750000|2022-05-19 14:15:50|2080.59|2080.59|2080.71|2080.71|2080.71|2080.71|2080.59|2080.59|0
1652969760000|2022-05-19 14:16:00|2080.42|2080.42|2080.53|2080.53|2080.53|2080.53|2080.41|2080.41|0
1652969770000|2022-05-19 14:16:10|2080.37|2080.37|2079.99|2079.99|2080.37|2080.37|2079.99|2079.99|0
1652969780000|2022-05-19 14:16:20|2079.93|2079.93|2079.88|2079.88|2079.93|2079.93|2079.88|2079.88|0
1652969790000|2022-05-19 14:16:30|2079.96|2079.96|2081.53|2081.53|2081.74|2081.74|2079.96|2079.96|0
1652969800000|2022-05-19 14:16:40|2081.41|2081.41|2081.44|2081.44|2081.62|2081.62|2081.34|2081.34|0
1652969810000|2022-05-19 14:16:50|2081.36|2081.36|2081.2|2081.2|2081.36|2081.36|2081.2|2081.2|0
1652969820000|2022-05-19 14:17:00|2081.28|2081.28|2081.83|2081.83|2081.83|2081.83|2081.28|2081.28|0
1652969830000|2022-05-19 14:17:10|2081.9|2081.9|2082.09|2082.09|2082.09|2082.09|2081.9|2081.9|0
1652969840000|2022-05-19 14:17:20|2082.22|2082.22|2082.14|2082.14|2082.22|2082.22|2082.14|2082.14|0
1652969850000|2022-05-19 14:17:30|2082.21|2082.21|2082.21|2082.21|2082.37|2082.37|2082.21|2082.21|0
1652969860000|2022-05-19 14:17:40|2082.29|2082.29|2082.29|2082.29|2082.29|2082.29|2082.29|2082.29|0
1652969870000|2022-05-19 14:17:50|2082.42|2082.42|2082.54|2082.54|2082.54|2082.54|2082.42|2082.42|0
1652969880000|2022-05-19 14:18:00|2082.46|2082.46|2082.46|2082.46|2082.46|2082.46|2082.46|2082.46|0
1652969890000|2022-05-19 14:18:10|2082.4|2082.4|2083.11|2083.11|2083.11|2083.11|2082.4|2082.4|0
1652969900000|2022-05-19 14:18:20|2082.98|2082.98|2082.93|2082.93|2082.98|2082.98|2082.8|2082.8|0
1652969920000|2022-05-19 14:18:40|2083.08|2083.08|2082.88|2082.88|2083.08|2083.08|2082.83|2082.83|0
1652969930000|2022-05-19 14:18:50|2082.93|2082.93|2082.98|2082.98|2082.98|2082.98|2082.93|2082.93|0
1652969940000|2022-05-19 14:19:00|2082.92|2082.92|2082.99|2082.99|2082.99|2082.99|2082.92|2082.92|0
1652969950000|2022-05-19 14:19:10|2082.84|2082.84|2082.7|2082.7|2082.84|2082.84|2082.65|2082.65|0
1652969960000|2022-05-19 14:19:20|2082.58|2082.58|2082.94|2082.94|2082.94|2082.94|2082.58|2082.58|0
1652969970000|2022-05-19 14:19:30|2083.01|2083.01|2083.82|2083.82|2084|2084|2083.01|2083.01|0
1652969980000|2022-05-19 14:19:40|2083.89|2083.89|2083.86|2083.86|2084.08|2084.08|2083.86|2083.86|0
1652969990000|2022-05-19 14:19:50|2083.81|2083.81|2083.43|2083.43|2083.81|2083.81|2083.11|2083.11|0
1652970000000|2022-05-19 14:20:00|2083.49|2083.49|2083.55|2083.55|2083.55|2083.55|2083.49|2083.49|0
1652970010000|2022-05-19 14:20:10|2083.52|2083.52|2083.95|2083.95|2083.95|2083.95|2083.52|2083.52|0
1652970020000|2022-05-19 14:20:20|2084.03|2084.03|2084.61|2084.61|2084.66|2084.66|2084.03|2084.03|0
1652970030000|2022-05-19 14:20:30|2084.77|2084.77|2084.78|2084.78|2084.78|2084.78|2084.7|2084.7|0
1652970040000|2022-05-19 14:20:40|2084.96|2084.96|2085.44|2085.44|2085.44|2085.44|2084.96|2084.96|0
1652970050000|2022-05-19 14:20:50|2085.39|2085.39|2085.84|2085.84|2085.84|2085.84|2085.33|2085.33|0
1652970060000|2022-05-19 14:21:00|2085.96|2085.96|2086.52|2086.52|2086.59|2086.59|2085.96|2085.96|0
1652970070000|2022-05-19 14:21:10|2086.58|2086.58|2086.51|2086.51|2086.58|2086.58|2086.51|2086.51|0
1652970080000|2022-05-19 14:21:20|2086.35|2086.35|2086.48|2086.48|2086.48|2086.48|2086.35|2086.35|0
1652970090000|2022-05-19 14:21:30|2086.6|2086.6|2086.83|2086.83|2086.83|2086.83|2086.6|2086.6|0
1652970100000|2022-05-19 14:21:40|2086.89|2086.89|2086.16|2086.16|2087.18|2087.18|2086.16|2086.16|0
1652970110000|2022-05-19 14:21:50|2086.04|2086.04|2086.14|2086.14|2086.2|2086.2|2086.04|2086.04|0
1652970120000|2022-05-19 14:22:00|2086.08|2086.08|2086.26|2086.26|2086.26|2086.26|2086.08|2086.08|0
1652970130000|2022-05-19 14:22:10|2086.42|2086.42|2086.26|2086.26|2086.42|2086.42|2086.26|2086.26|0
1652970140000|2022-05-19 14:22:20|2085.97|2085.97|2085.12|2085.12|2085.97|2085.97|2085.12|2085.12|0
1652970150000|2022-05-19 14:22:30|2084.95|2084.95|2084.51|2084.51|2084.95|2084.95|2084.51|2084.51|0
1652970160000|2022-05-19 14:22:40|2084.39|2084.39|2085.36|2085.36|2085.52|2085.52|2083.96|2083.96|0
1652970170000|2022-05-19 14:22:50|2085.42|2085.42|2085.11|2085.11|2085.42|2085.42|2085.11|2085.11|0
1652970180000|2022-05-19 14:23:00|2085.18|2085.18|2085.31|2085.31|2085.31|2085.31|2085.18|2085.18|0
1652970190000|2022-05-19 14:23:10|2085.24|2085.24|2085.56|2085.56|2085.56|2085.56|2085.24|2085.24|0
1652970200000|2022-05-19 14:23:20|2085.59|2085.59|2085.68|2085.68|2085.68|2085.68|2085.43|2085.43|0
1652970210000|2022-05-19 14:23:30|2085.86|2085.86|2086.02|2086.02|2086.02|2086.02|2085.86|2085.86|0
1652970220000|2022-05-19 14:23:40|2085.97|2085.97|2086.59|2086.59|2086.59|2086.59|2085.97|2085.97|0
1652970230000|2022-05-19 14:23:50|2086.63|2086.63|2086.78|2086.78|2086.78|2086.78|2086.63|2086.63|0
1652970240000|2022-05-19 14:24:00|2086.85|2086.85|2086.67|2086.67|2086.85|2086.85|2086.54|2086.54|0
1652970250000|2022-05-19 14:24:10|2086.41|2086.41|2086.53|2086.53|2086.53|2086.53|2086.37|2086.37|0
1652970260000|2022-05-19 14:24:20|2086.37|2086.37|2086.37|2086.37|2086.37|2086.37|2086.37|2086.37|0
1652970270000|2022-05-19 14:24:30|2086.43|2086.43|2086.45|2086.45|2086.51|2086.51|2086.43|2086.43|0
1652970280000|2022-05-19 14:24:40|2086.39|2086.39|2086.46|2086.46|2086.46|2086.46|2086.39|2086.39|0
1652970290000|2022-05-19 14:24:50|2086.34|2086.34|2086.34|2086.34|2086.34|2086.34|2086.34|2086.34|0
1652970310000|2022-05-19 14:25:10|2086.27|2086.27|2086.15|2086.15|2086.31|2086.31|2086.15|2086.15|0
1652970320000|2022-05-19 14:25:20|2086.19|2086.19|2086.39|2086.39|2086.39|2086.39|2086.11|2086.11|0
1652970330000|2022-05-19 14:25:30|2086.55|2086.55|2086.55|2086.55|2086.55|2086.55|2086.55|2086.55|0
1652970340000|2022-05-19 14:25:40|2086.49|2086.49|2086.38|2086.38|2086.55|2086.55|2086.38|2086.38|0
1652970350000|2022-05-19 14:25:50|2086.43|2086.43|2086.43|2086.43|2086.43|2086.43|2086.43|2086.43|0
1652970360000|2022-05-19 14:26:00|2086.49|2086.49|2086.33|2086.33|2086.49|2086.49|2086.33|2086.33|0
1652970370000|2022-05-19 14:26:10|2086.52|2086.52|2086.58|2086.58|2086.58|2086.58|2086.52|2086.52|0
1652970390000|2022-05-19 14:26:30|2086.52|2086.52|2086.8|2086.8|2086.8|2086.8|2086.52|2086.52|0
1652970400000|2022-05-19 14:26:40|2086.74|2086.74|2086.28|2086.28|2086.86|2086.86|2086.28|2086.28|0
1652970410000|2022-05-19 14:26:50|2086.24|2086.24|2085.67|2085.67|2086.24|2086.24|2085.67|2085.67|0
1652970420000|2022-05-19 14:27:00|2085.65|2085.65|2085.33|2085.33|2085.65|2085.65|2085.33|2085.33|0
1652970430000|2022-05-19 14:27:10|2085.37|2085.37|2085.21|2085.21|2085.37|2085.37|2085.21|2085.21|0
1652970440000|2022-05-19 14:27:20|2085.08|2085.08|2084.71|2084.71|2085.08|2085.08|2084.71|2084.71|0
1652970450000|2022-05-19 14:27:30|2084.77|2084.77|2083.99|2083.99|2084.77|2084.77|2083.99|2083.99|0
1652970460000|2022-05-19 14:27:40|2083.84|2083.84|2083.73|2083.73|2083.84|2083.84|2083.68|2083.68|0
1652970470000|2022-05-19 14:27:50|2083.67|2083.67|2083.75|2083.75|2083.75|2083.75|2083.67|2083.67|0
1652970480000|2022-05-19 14:28:00|2083.82|2083.82|2084.51|2084.51|2084.51|2084.51|2083.82|2083.82|0
1652970490000|2022-05-19 14:28:10|2084.55|2084.55|2084.26|2084.26|2084.55|2084.55|2084.26|2084.26|0
1652970510000|2022-05-19 14:28:30|2084.38|2084.38|2084.38|2084.38|2084.38|2084.38|2084.38|2084.38|0
1652970520000|2022-05-19 14:28:40|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|0
1652970530000|2022-05-19 14:28:50|2084.1|2084.1|2083.68|2083.68|2084.1|2084.1|2083.68|2083.68|0
1652970540000|2022-05-19 14:29:00|2083.61|2083.61|2083.13|2083.13|2083.74|2083.74|2083.13|2083.13|0
1652970550000|2022-05-19 14:29:10|2083.1|2083.1|2083.06|2083.06|2083.1|2083.1|2083.06|2083.06|0
1652970560000|2022-05-19 14:29:20|2082.91|2082.91|2082.91|2082.91|2082.91|2082.91|2082.91|2082.91|0
1652970570000|2022-05-19 14:29:30|2082.83|2082.83|2082.83|2082.83|2082.83|2082.83|2082.83|2082.83|0
1652970580000|2022-05-19 14:29:40|2082.96|2082.96|2083.31|2083.31|2083.31|2083.31|2082.96|2082.96|0
1652970600000|2022-05-19 14:30:00|2083.18|2083.18|2083.17|2083.17|2083.3|2083.3|2083.09|2083.09|0
1652970610000|2022-05-19 14:30:10|2083.09|2083.09|2083.1|2083.1|2083.22|2083.22|2083.09|2083.09|0
1652970620000|2022-05-19 14:30:20|2083.03|2083.03|2082.9|2082.9|2083.03|2083.03|2082.9|2082.9|0
1652970630000|2022-05-19 14:30:30|2082.81|2082.81|2082.79|2082.79|2082.81|2082.81|2082.79|2082.79|0
1652970640000|2022-05-19 14:30:40|2082.63|2082.63|2082.25|2082.25|2082.63|2082.63|2082.25|2082.25|0
1652970650000|2022-05-19 14:30:50|2082.21|2082.21|2081.15|2081.15|2082.21|2082.21|2081.14|2081.14|0
1652970660000|2022-05-19 14:31:00|2081.31|2081.31|2081.27|2081.27|2081.31|2081.31|2081.27|2081.27|0
1652970670000|2022-05-19 14:31:10|2080.86|2080.86|2080.77|2080.77|2080.92|2080.92|2080.77|2080.77|0
1652970680000|2022-05-19 14:31:20|2080.85|2080.85|2081.49|2081.49|2081.55|2081.55|2080.85|2080.85|0
1652970690000|2022-05-19 14:31:30|2081.56|2081.56|2081.63|2081.63|2081.63|2081.63|2081.56|2081.56|0
1652970700000|2022-05-19 14:31:40|2081.47|2081.47|2081.12|2081.12|2081.47|2081.47|2081.12|2081.12|0
1652970710000|2022-05-19 14:31:50|2080.99|2080.99|2080.99|2080.99|2080.99|2080.99|2080.93|2080.93|0
1652970720000|2022-05-19 14:32:00|2080.83|2080.83|2080.96|2080.96|2080.96|2080.96|2080.83|2080.83|0
1652970730000|2022-05-19 14:32:10|2080.88|2080.88|2081.31|2081.31|2081.34|2081.34|2080.88|2080.88|0
1652970740000|2022-05-19 14:32:20|2081.43|2081.43|2082.87|2082.87|2082.87|2082.87|2081.43|2081.43|0
1652970750000|2022-05-19 14:32:30|2083.16|2083.16|2083.12|2083.12|2083.27|2083.27|2083.12|2083.12|0
1652970760000|2022-05-19 14:32:40|2083.04|2083.04|2082.86|2082.86|2083.04|2083.04|2082.84|2082.84|0
1652970770000|2022-05-19 14:32:50|2082.95|2082.95|2083.93|2083.93|2083.93|2083.93|2082.95|2082.95|0
1652970780000|2022-05-19 14:33:00|2083.86|2083.86|2086.19|2086.19|2086.19|2086.19|2083.86|2083.86|0
1652970790000|2022-05-19 14:33:10|2086.03|2086.03|2086.06|2086.06|2086.4|2086.4|2086.03|2086.03|0
1652970800000|2022-05-19 14:33:20|2086.17|2086.17|2085.97|2085.97|2086.17|2086.17|2085.97|2085.97|0
1652970810000|2022-05-19 14:33:30|2086.1|2086.1|2086.25|2086.25|2086.25|2086.25|2085.94|2085.94|0
1652970830000|2022-05-19 14:33:50|2086.19|2086.19|2086.32|2086.32|2086.32|2086.32|2086.19|2086.19|0
1652970840000|2022-05-19 14:34:00|2086.44|2086.44|2087.26|2087.26|2087.26|2087.26|2086.44|2086.44|0
1652970850000|2022-05-19 14:34:10|2087.38|2087.38|2087.81|2087.81|2087.81|2087.81|2087.38|2087.38|0
1652970860000|2022-05-19 14:34:20|2087.85|2087.85|2087.48|2087.48|2087.85|2087.85|2087.24|2087.24|0
1652970870000|2022-05-19 14:34:30|2087.6|2087.6|2087.69|2087.69|2087.75|2087.75|2087.54|2087.54|0
1652970880000|2022-05-19 14:34:40|2087.95|2087.95|2087.95|2087.95|2088.08|2088.08|2087.95|2087.95|0
1652970890000|2022-05-19 14:34:50|2088.11|2088.11|2089.45|2089.45|2089.45|2089.45|2088.11|2088.11|0
1652970900000|2022-05-19 14:35:00|2089.29|2089.29|2090.16|2090.16|2090.23|2090.23|2089.29|2089.29|0
1652970910000|2022-05-19 14:35:10|2090.41|2090.41|2090.74|2090.74|2090.74|2090.74|2090.41|2090.41|0
1652970920000|2022-05-19 14:35:20|2090.81|2090.81|2091.78|2091.78|2091.8|2091.8|2090.81|2090.81|0
1652970930000|2022-05-19 14:35:30|2091.9|2091.9|2091.25|2091.25|2091.9|2091.9|2091.25|2091.25|0
1652970940000|2022-05-19 14:35:40|2091.41|2091.41|2091.46|2091.46|2091.52|2091.52|2091.41|2091.41|0
1652970950000|2022-05-19 14:35:50|2091.41|2091.41|2091.56|2091.56|2091.56|2091.56|2091.41|2091.41|0
1652970960000|2022-05-19 14:36:00|2091.62|2091.62|2091.33|2091.33|2091.62|2091.62|2091.33|2091.33|0
1652970970000|2022-05-19 14:36:10|2091.46|2091.46|2091.31|2091.31|2091.46|2091.46|2091.31|2091.31|0
1652970980000|2022-05-19 14:36:20|2091.15|2091.15|2091.04|2091.04|2091.15|2091.15|2091.04|2091.04|0
1652970990000|2022-05-19 14:36:30|2091.2|2091.2|2091.38|2091.38|2091.41|2091.41|2090.96|2090.96|0
1652971000000|2022-05-19 14:36:40|2091.25|2091.25|2092.1|2092.1|2092.35|2092.35|2091.25|2091.25|0
1652971010000|2022-05-19 14:36:50|2092.02|2092.02|2092.18|2092.18|2092.18|2092.18|2092.02|2092.02|0
1652971020000|2022-05-19 14:37:00|2092.24|2092.24|2092.13|2092.13|2092.41|2092.41|2092.01|2092.01|0
1652971030000|2022-05-19 14:37:10|2091.98|2091.98|2091.98|2091.98|2092.06|2092.06|2091.9|2091.9|0
1652971040000|2022-05-19 14:37:20|2092.06|2092.06|2092.06|2092.06|2092.06|2092.06|2092.06|2092.06|0
1652971050000|2022-05-19 14:37:30|2091.91|2091.91|2091.97|2091.97|2092.03|2092.03|2091.91|2091.91|0
1652971060000|2022-05-19 14:37:40|2092.11|2092.11|2092.11|2092.11|2092.11|2092.11|2092.11|2092.11|0
1652971070000|2022-05-19 14:37:50|2092.19|2092.19|2092.08|2092.08|2092.24|2092.24|2092.08|2092.08|0
1652971080000|2022-05-19 14:38:00|2092.21|2092.21|2091.73|2091.73|2092.21|2092.21|2091.73|2091.73|0
1652971090000|2022-05-19 14:38:10|2091.6|2091.6|2090.97|2090.97|2091.6|2091.6|2090.95|2090.95|0
1652971100000|2022-05-19 14:38:20|2090.83|2090.83|2090.36|2090.36|2090.83|2090.83|2090.36|2090.36|0
1652971110000|2022-05-19 14:38:30|2090.49|2090.49|2089.77|2089.77|2090.49|2090.49|2089.77|2089.77|0
1652971120000|2022-05-19 14:38:40|2089.9|2089.9|2089.86|2089.86|2089.94|2089.94|2089.86|2089.86|0
1652971140000|2022-05-19 14:39:00|2089.74|2089.74|2089.29|2089.29|2089.79|2089.79|2089.29|2089.29|0
1652971150000|2022-05-19 14:39:10|2089.35|2089.35|2089.31|2089.31|2089.35|2089.35|2089.15|2089.15|0
1652971160000|2022-05-19 14:39:20|2089.08|2089.08|2089.47|2089.47|2089.47|2089.47|2089.08|2089.08|0
1652971180000|2022-05-19 14:39:40|2089.59|2089.59|2089.28|2089.28|2089.59|2089.59|2089.28|2089.28|0
1652971190000|2022-05-19 14:39:50|2089.4|2089.4|2089.4|2089.4|2089.4|2089.4|2089.4|2089.4|0
1652971200000|2022-05-19 14:40:00|2089.53|2089.53|2088.68|2088.68|2089.53|2089.53|2088.68|2088.68|0
1652971210000|2022-05-19 14:40:10|2088.75|2088.75|2088.75|2088.75|2088.75|2088.75|2088.75|2088.75|0
1652971220000|2022-05-19 14:40:20|2088.72|2088.72|2088.53|2088.53|2088.79|2088.79|2088.53|2088.53|0
1652971230000|2022-05-19 14:40:30|2088.37|2088.37|2088.37|2088.37|2088.37|2088.37|2088.24|2088.24|0
1652971240000|2022-05-19 14:40:40|2088.14|2088.14|2088.2|2088.2|2088.2|2088.2|2088.14|2088.14|0
1652971250000|2022-05-19 14:40:50|2088.27|2088.27|2088.18|2088.18|2088.27|2088.27|2088.18|2088.18|0
1652971260000|2022-05-19 14:41:00|2088.06|2088.06|2087.87|2087.87|2088.19|2088.19|2087.75|2087.75|0
1652971270000|2022-05-19 14:41:10|2087.81|2087.81|2087.68|2087.68|2087.81|2087.81|2087.68|2087.68|0
1652971280000|2022-05-19 14:41:20|2087.61|2087.61|2088.22|2088.22|2088.22|2088.22|2087.61|2087.61|0
1652971300000|2022-05-19 14:41:40|2088.27|2088.27|2088.34|2088.34|2088.34|2088.34|2088.27|2088.27|0
1652971310000|2022-05-19 14:41:50|2088.5|2088.5|2088.37|2088.37|2088.5|2088.5|2088.24|2088.24|0
1652971320000|2022-05-19 14:42:00|2088.66|2088.66|2088.77|2088.77|2088.77|2088.77|2088.66|2088.66|0
1652971330000|2022-05-19 14:42:10|2088.92|2088.92|2089.34|2089.34|2089.34|2089.34|2088.92|2088.92|0
1652971340000|2022-05-19 14:42:20|2089.41|2089.41|2089.95|2089.95|2089.95|2089.95|2089.41|2089.41|0
1652971350000|2022-05-19 14:42:30|2090.27|2090.27|2089.46|2089.46|2090.27|2090.27|2089.46|2089.46|0
1652971360000|2022-05-19 14:42:40|2089.3|2089.3|2089.3|2089.3|2089.3|2089.3|2089.3|2089.3|0
1652971370000|2022-05-19 14:42:50|2089.18|2089.18|2088.71|2088.71|2089.18|2089.18|2088.71|2088.71|0
1652971380000|2022-05-19 14:43:00|2088.58|2088.58|2088.46|2088.46|2088.58|2088.58|2088.46|2088.46|0
1652971390000|2022-05-19 14:43:10|2088.2|2088.2|2087.48|2087.48|2088.2|2088.2|2087.47|2087.47|0
1652971400000|2022-05-19 14:43:20|2087.41|2087.41|2087.1|2087.1|2087.41|2087.41|2087.1|2087.1|0
1652971410000|2022-05-19 14:43:30|2087.22|2087.22|2086.75|2086.75|2087.22|2087.22|2086.75|2086.75|0
1652971420000|2022-05-19 14:43:40|2086.68|2086.68|2086.68|2086.68|2086.68|2086.68|2086.68|2086.68|0
1652971430000|2022-05-19 14:43:50|2087|2087|2086.93|2086.93|2087.06|2087.06|2086.9|2086.9|0
1652971450000|2022-05-19 14:44:10|2087|2087|2086.75|2086.75|2087|2087|2086.75|2086.75|0
1652971460000|2022-05-19 14:44:20|2086.7|2086.7|2086.97|2086.97|2086.97|2086.97|2086.7|2086.7|0
1652971470000|2022-05-19 14:44:30|2086.79|2086.79|2086.66|2086.66|2086.79|2086.79|2086.66|2086.66|0
1652971480000|2022-05-19 14:44:40|2086.73|2086.73|2086.95|2086.95|2087.24|2087.24|2086.73|2086.73|0
1652971500000|2022-05-19 14:45:00|2086.89|2086.89|2086.95|2086.95|2086.95|2086.95|2086.89|2086.89|0
1652971510000|2022-05-19 14:45:10|2086.9|2086.9|2087.23|2087.23|2087.23|2087.23|2086.9|2086.9|0
1652971520000|2022-05-19 14:45:20|2087.15|2087.15|2087.07|2087.07|2087.27|2087.27|2087.07|2087.07|0
1652971530000|2022-05-19 14:45:30|2086.91|2086.91|2086.91|2086.91|2086.91|2086.91|2086.91|2086.91|0
1652971540000|2022-05-19 14:45:40|2086.68|2086.68|2086.93|2086.93|2086.93|2086.93|2086.68|2086.68|0
1652971550000|2022-05-19 14:45:50|2087.09|2087.09|2087.22|2087.22|2087.22|2087.22|2087.09|2087.09|0
1652971560000|2022-05-19 14:46:00|2087.17|2087.17|2087.41|2087.41|2087.48|2087.48|2087.17|2087.17|0
1652971570000|2022-05-19 14:46:10|2087.48|2087.48|2087.48|2087.48|2087.48|2087.48|2087.48|2087.48|0
1652971580000|2022-05-19 14:46:20|2087.54|2087.54|2087.54|2087.54|2087.54|2087.54|2087.54|2087.54|0
1652971590000|2022-05-19 14:46:30|2087.7|2087.7|2088.23|2088.23|2088.26|2088.26|2087.7|2087.7|0
1652971600000|2022-05-19 14:46:40|2088.46|2088.46|2089|2089|2089|2089|2088.35|2088.35|0
1652971610000|2022-05-19 14:46:50|2089.26|2089.26|2089.58|2089.58|2089.58|2089.58|2089.2|2089.2|0
1652971620000|2022-05-19 14:47:00|2089.64|2089.64|2089.64|2089.64|2089.64|2089.64|2089.64|2089.64|0
1652971630000|2022-05-19 14:47:10|2089.76|2089.76|2089.76|2089.76|2089.76|2089.76|2089.76|2089.76|0
1652971640000|2022-05-19 14:47:20|2089.7|2089.7|2089.7|2089.7|2089.7|2089.7|2089.7|2089.7|0
1652971650000|2022-05-19 14:47:30|2089.73|2089.73|2089.73|2089.73|2089.73|2089.73|2089.73|2089.73|0
1652971660000|2022-05-19 14:47:40|2089.86|2089.86|2089.97|2089.97|2089.97|2089.97|2089.86|2089.86|0
1652971670000|2022-05-19 14:47:50|2090.04|2090.04|2090.22|2090.22|2090.22|2090.22|2089.98|2089.98|0
1652971680000|2022-05-19 14:48:00|2090.28|2090.28|2091.25|2091.25|2091.25|2091.25|2090.28|2090.28|0
1652971690000|2022-05-19 14:48:10|2091.39|2091.39|2091.25|2091.25|2091.39|2091.39|2091.22|2091.22|0
1652971700000|2022-05-19 14:48:20|2091.37|2091.37|2090.17|2090.17|2091.37|2091.37|2090.17|2090.17|0
1652971710000|2022-05-19 14:48:30|2090.14|2090.14|2089.91|2089.91|2090.14|2090.14|2089.79|2089.79|0
1652971720000|2022-05-19 14:48:40|2089.78|2089.78|2089.84|2089.84|2089.84|2089.84|2089.78|2089.78|0
1652971730000|2022-05-19 14:48:50|2089.76|2089.76|2089.76|2089.76|2089.76|2089.76|2089.76|2089.76|0
1652971740000|2022-05-19 14:49:00|2089.69|2089.69|2088.98|2088.98|2089.69|2089.69|2088.98|2088.98|0
1652971750000|2022-05-19 14:49:10|2088.94|2088.94|2088.87|2088.87|2088.96|2088.96|2088.8|2088.8|0
1652971760000|2022-05-19 14:49:20|2088.52|2088.52|2088.4|2088.4|2088.64|2088.64|2088.38|2088.38|0
1652971780000|2022-05-19 14:49:40|2088.43|2088.43|2088.43|2088.43|2088.43|2088.43|2088.43|2088.43|0
1652971790000|2022-05-19 14:49:50|2088.21|2088.21|2088.66|2088.66|2088.66|2088.66|2088.21|2088.21|0
1652971800000|2022-05-19 14:50:00|2088.5|2088.5|2088.18|2088.18|2088.5|2088.5|2088.18|2088.18|0
1652971810000|2022-05-19 14:50:10|2088.06|2088.06|2088.06|2088.06|2088.06|2088.06|2088.06|2088.06|0
1652971820000|2022-05-19 14:50:20|2088.13|2088.13|2088.44|2088.44|2088.44|2088.44|2088.13|2088.13|0
1652971830000|2022-05-19 14:50:30|2088.54|2088.54|2088.88|2088.88|2088.88|2088.88|2088.54|2088.54|0
1652971840000|2022-05-19 14:50:40|2088.92|2088.92|2089.02|2089.02|2089.26|2089.26|2088.92|2088.92|0
1652971850000|2022-05-19 14:50:50|2088.96|2088.96|2088.83|2088.83|2088.96|2088.96|2088.83|2088.83|0
1652971860000|2022-05-19 14:51:00|2088.89|2088.89|2088.5|2088.5|2088.89|2088.89|2088.5|2088.5|0
1652971880000|2022-05-19 14:51:20|2088.57|2088.57|2088.06|2088.06|2088.57|2088.57|2088.06|2088.06|0
1652971890000|2022-05-19 14:51:30|2088.14|2088.14|2088.14|2088.14|2088.14|2088.14|2088.14|2088.14|0
1652971910000|2022-05-19 14:51:50|2088.08|2088.08|2087.59|2087.59|2088.08|2088.08|2087.46|2087.46|0
1652971920000|2022-05-19 14:52:00|2087.55|2087.55|2087.63|2087.63|2087.71|2087.71|2087.55|2087.55|0
1652971930000|2022-05-19 14:52:10|2087.6|2087.6|2087.64|2087.64|2087.64|2087.64|2087.57|2087.57|0
1652971960000|2022-05-19 14:52:40|2087.69|2087.69|2087.89|2087.89|2087.89|2087.89|2087.69|2087.69|0
1652971970000|2022-05-19 14:52:50|2088.34|2088.34|2088.26|2088.26|2088.34|2088.34|2088.11|2088.11|0
1652971980000|2022-05-19 14:53:00|2088.41|2088.41|2088.75|2088.75|2088.75|2088.75|2088.41|2088.41|0
1652971990000|2022-05-19 14:53:10|2088.59|2088.59|2088.88|2088.88|2089.01|2089.01|2088.59|2088.59|0
1652972000000|2022-05-19 14:53:20|2088.94|2088.94|2089.23|2089.23|2089.23|2089.23|2088.79|2088.79|0
1652972010000|2022-05-19 14:53:30|2089.16|2089.16|2089.23|2089.23|2089.23|2089.23|2089.16|2089.16|0
1652972020000|2022-05-19 14:53:40|2089.16|2089.16|2090.63|2090.63|2090.63|2090.63|2089.16|2089.16|0
1652972030000|2022-05-19 14:53:50|2090.69|2090.69|2090.6|2090.6|2090.76|2090.76|2090.52|2090.52|0
1652972040000|2022-05-19 14:54:00|2090.73|2090.73|2091.05|2091.05|2091.05|2091.05|2090.73|2090.73|0
1652972050000|2022-05-19 14:54:10|2090.92|2090.92|2091.03|2091.03|2091.03|2091.03|2090.85|2090.85|0
1652972060000|2022-05-19 14:54:20|2091.15|2091.15|2091.53|2091.53|2091.53|2091.53|2091.15|2091.15|0
1652972070000|2022-05-19 14:54:30|2091.6|2091.6|2092.55|2092.55|2092.55|2092.55|2091.6|2091.6|0
1652972080000|2022-05-19 14:54:40|2092.71|2092.71|2093.11|2093.11|2093.11|2093.11|2092.71|2092.71|0
1652972090000|2022-05-19 14:54:50|2093.18|2093.18|2093.61|2093.61|2093.77|2093.77|2093.18|2093.18|0
1652972100000|2022-05-19 14:55:00|2093.67|2093.67|2093.67|2093.67|2093.72|2093.72|2093.43|2093.43|0
1652972110000|2022-05-19 14:55:10|2093.73|2093.73|2094.08|2094.08|2094.08|2094.08|2093.73|2093.73|0
1652972120000|2022-05-19 14:55:20|2094.26|2094.26|2094.04|2094.04|2094.26|2094.26|2093.88|2093.88|0
1652972130000|2022-05-19 14:55:30|2094.1|2094.1|2094.94|2094.94|2094.94|2094.94|2094.1|2094.1|0
1652972140000|2022-05-19 14:55:40|2094.87|2094.87|2094.8|2094.8|2094.87|2094.87|2094.8|2094.8|0
1652972150000|2022-05-19 14:55:50|2094.72|2094.72|2094.81|2094.81|2094.93|2094.93|2094.61|2094.61|0
1652972160000|2022-05-19 14:56:00|2094.87|2094.87|2094.56|2094.56|2094.87|2094.87|2094.56|2094.56|0
1652972170000|2022-05-19 14:56:10|2094.5|2094.5|2094.5|2094.5|2094.5|2094.5|2094.5|2094.5|0
1652972180000|2022-05-19 14:56:20|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|0
1652972190000|2022-05-19 14:56:30|2094.29|2094.29|2094.29|2094.29|2094.29|2094.29|2094.29|2094.29|0
1652972200000|2022-05-19 14:56:40|2094.12|2094.12|2094.21|2094.21|2094.21|2094.21|2094.12|2094.12|0
1652972210000|2022-05-19 14:56:50|2094.05|2094.05|2094.11|2094.11|2094.11|2094.11|2093.99|2093.99|0
1652972220000|2022-05-19 14:57:00|2094.29|2094.29|2094.36|2094.36|2094.49|2094.49|2094.25|2094.25|0
1652972230000|2022-05-19 14:57:10|2094.42|2094.42|2094.3|2094.3|2094.42|2094.42|2094.23|2094.23|0
1652972240000|2022-05-19 14:57:20|2094.42|2094.42|2093.84|2093.84|2094.42|2094.42|2093.84|2093.84|0
1652972250000|2022-05-19 14:57:30|2093.9|2093.9|2093.98|2093.98|2093.98|2093.98|2093.9|2093.9|0
1652972260000|2022-05-19 14:57:40|2093.85|2093.85|2093.79|2093.79|2093.85|2093.85|2093.79|2093.79|0
1652972280000|2022-05-19 14:58:00|2093.76|2093.76|2093.73|2093.73|2094.02|2094.02|2093.73|2093.73|0
1652972290000|2022-05-19 14:58:10|2093.58|2093.58|2093.17|2093.17|2093.58|2093.58|2093.17|2093.17|0
1652972300000|2022-05-19 14:58:20|2093.11|2093.11|2093.53|2093.53|2093.53|2093.53|2093.08|2093.08|0
1652972310000|2022-05-19 14:58:30|2093.6|2093.6|2093.67|2093.67|2093.73|2093.73|2093.6|2093.6|0
1652972320000|2022-05-19 14:58:40|2093.75|2093.75|2093.75|2093.75|2093.75|2093.75|2093.75|2093.75|0
1652972330000|2022-05-19 14:58:50|2093.69|2093.69|2093.85|2093.85|2093.85|2093.85|2093.69|2093.69|0
1652972340000|2022-05-19 14:59:00|2093.79|2093.79|2094.25|2094.25|2094.33|2094.33|2093.79|2093.79|0
1652972350000|2022-05-19 14:59:10|2094.33|2094.33|2094.25|2094.25|2094.33|2094.33|2094.25|2094.25|0
1652972360000|2022-05-19 14:59:20|2094.13|2094.13|2094.13|2094.13|2094.13|2094.13|2094.13|2094.13|0
1652972370000|2022-05-19 14:59:30|2094|2094|2094|2094|2094|2094|2094|2094|0
1652972380000|2022-05-19 14:59:40|2094.11|2094.11|2094|2094|2094.11|2094.11|2094|2094|0
1652972390000|2022-05-19 14:59:50|2093.94|2093.94|2094.31|2094.31|2094.31|2094.31|2093.94|2093.94|0
1652972400000|2022-05-19 15:00:00|2094.25|2094.25|2094.31|2094.31|2094.31|2094.31|2094.25|2094.25|0
1652972410000|2022-05-19 15:00:10|2094.48|2094.48|2094.56|2094.56|2094.56|2094.56|2094.48|2094.48|0
1652972420000|2022-05-19 15:00:20|2094.4|2094.4|2093.49|2093.49|2094.4|2094.4|2093.49|2093.49|0
1652972430000|2022-05-19 15:00:30|2093.62|2093.62|2093.23|2093.23|2093.62|2093.62|2093.23|2093.23|0
1652972440000|2022-05-19 15:00:40|2093.11|2093.11|2093.77|2093.77|2093.77|2093.77|2093.11|2093.11|0
1652972450000|2022-05-19 15:00:50|2093.71|2093.71|2093.65|2093.65|2093.71|2093.71|2093.65|2093.65|0
1652972460000|2022-05-19 15:01:00|2093.59|2093.59|2093.72|2093.72|2093.84|2093.84|2093.59|2093.59|0
1652972470000|2022-05-19 15:01:10|2093.78|2093.78|2093.89|2093.89|2093.89|2093.89|2093.6|2093.6|0
1652972480000|2022-05-19 15:01:20|2093.82|2093.82|2094.79|2094.79|2094.79|2094.79|2093.82|2093.82|0
1652972490000|2022-05-19 15:01:30|2094.72|2094.72|2094.85|2094.85|2094.85|2094.85|2094.72|2094.72|0
1652972500000|2022-05-19 15:01:40|2094.69|2094.69|2094.88|2094.88|2094.94|2094.94|2094.69|2094.69|0
1652972520000|2022-05-19 15:02:00|2094.81|2094.81|2094.86|2094.86|2094.94|2094.94|2094.81|2094.81|0
1652972530000|2022-05-19 15:02:10|2095.02|2095.02|2095.08|2095.08|2095.08|2095.08|2095.02|2095.02|0
1652972540000|2022-05-19 15:02:20|2095.14|2095.14|2095.01|2095.01|2095.14|2095.14|2095.01|2095.01|0
1652972560000|2022-05-19 15:02:40|2095.14|2095.14|2095.29|2095.29|2095.35|2095.35|2095.14|2095.14|0
1652972570000|2022-05-19 15:02:50|2095.16|2095.16|2095.19|2095.19|2095.19|2095.19|2095.16|2095.16|0
1652972580000|2022-05-19 15:03:00|2095.31|2095.31|2095.25|2095.25|2095.31|2095.31|2095.25|2095.25|0
1652972590000|2022-05-19 15:03:10|2094.89|2094.89|2094.61|2094.61|2094.89|2094.89|2094.61|2094.61|0
1652972610000|2022-05-19 15:03:30|2094.74|2094.74|2094.74|2094.74|2094.74|2094.74|2094.74|2094.74|0
1652972620000|2022-05-19 15:03:40|2094.6|2094.6|2094.61|2094.61|2094.67|2094.67|2094.6|2094.6|0
1652972640000|2022-05-19 15:04:00|2094.54|2094.54|2094.64|2094.64|2094.64|2094.64|2094.54|2094.54|0
1652972650000|2022-05-19 15:04:10|2094.7|2094.7|2094.77|2094.77|2094.77|2094.77|2094.7|2094.7|0
1652972660000|2022-05-19 15:04:20|2094.61|2094.61|2094.61|2094.61|2094.61|2094.61|2094.61|2094.61|0
1652972670000|2022-05-19 15:04:30|2094.46|2094.46|2093.81|2093.81|2094.46|2094.46|2093.81|2093.81|0
1652972680000|2022-05-19 15:04:40|2093.94|2093.94|2093.56|2093.56|2093.94|2093.94|2093.56|2093.56|0
1652972690000|2022-05-19 15:04:50|2093.49|2093.49|2093.55|2093.55|2093.55|2093.55|2093.49|2093.49|0
1652972700000|2022-05-19 15:05:00|2093.62|2093.62|2093.85|2093.85|2093.85|2093.85|2093.62|2093.62|0
1652972710000|2022-05-19 15:05:10|2093.78|2093.78|2093.72|2093.72|2093.78|2093.78|2093.72|2093.72|0
1652972720000|2022-05-19 15:05:20|2093.64|2093.64|2094.28|2094.28|2094.28|2094.28|2093.43|2093.43|0
1652972730000|2022-05-19 15:05:30|2094.21|2094.21|2094.21|2094.21|2094.28|2094.28|2094.21|2094.21|0
1652972740000|2022-05-19 15:05:40|2094.08|2094.08|2093.67|2093.67|2094.34|2094.34|2093.67|2093.67|0
1652972750000|2022-05-19 15:05:50|2093.8|2093.8|2093.56|2093.56|2093.8|2093.8|2093.56|2093.56|0
1652972760000|2022-05-19 15:06:00|2093.69|2093.69|2094.25|2094.25|2094.25|2094.25|2093.69|2093.69|0
1652972770000|2022-05-19 15:06:10|2094.19|2094.19|2094.48|2094.48|2094.48|2094.48|2094.19|2094.19|0
1652972780000|2022-05-19 15:06:20|2094.54|2094.54|2094.69|2094.69|2094.69|2094.69|2094.54|2094.54|0
1652972800000|2022-05-19 15:06:40|2094.63|2094.63|2094.63|2094.63|2094.63|2094.63|2094.63|2094.63|0
1652972810000|2022-05-19 15:06:50|2094.85|2094.85|2095.26|2095.26|2095.26|2095.26|2094.85|2094.85|0
1652972820000|2022-05-19 15:07:00|2095.44|2095.44|2096.46|2096.46|2096.46|2096.46|2095.44|2095.44|0
1652972830000|2022-05-19 15:07:10|2096.54|2096.54|2096.78|2096.78|2096.78|2096.78|2096.46|2096.46|0
1652972840000|2022-05-19 15:07:20|2096.95|2096.95|2097.59|2097.59|2097.59|2097.59|2096.95|2096.95|0
1652972850000|2022-05-19 15:07:30|2097.72|2097.72|2097.48|2097.48|2097.82|2097.82|2097.48|2097.48|0
1652972860000|2022-05-19 15:07:40|2097.42|2097.42|2097.03|2097.03|2097.42|2097.42|2097.02|2097.02|0
1652972870000|2022-05-19 15:07:50|2097.19|2097.19|2097.31|2097.31|2097.35|2097.35|2097.19|2097.19|0
1652972880000|2022-05-19 15:08:00|2097.15|2097.15|2097.12|2097.12|2097.15|2097.15|2097|2097|0
1652972900000|2022-05-19 15:08:20|2097|2097|2097|2097|2097|2097|2097|2097|0
1652972910000|2022-05-19 15:08:30|2096.84|2096.84|2096.59|2096.59|2096.84|2096.84|2096.59|2096.59|0
1652972920000|2022-05-19 15:08:40|2096.44|2096.44|2096.46|2096.46|2096.46|2096.46|2096.44|2096.44|0
1652972930000|2022-05-19 15:08:50|2096.42|2096.42|2096.28|2096.28|2096.46|2096.46|2096.28|2096.28|0
1652972940000|2022-05-19 15:09:00|2096.35|2096.35|2096.34|2096.34|2096.42|2096.42|2096.34|2096.34|0
1652972950000|2022-05-19 15:09:10|2096.47|2096.47|2096.91|2096.91|2096.91|2096.91|2096.47|2096.47|0
1652972960000|2022-05-19 15:09:20|2096.97|2096.97|2097.25|2097.25|2097.25|2097.25|2096.97|2096.97|0
1652972970000|2022-05-19 15:09:30|2097.49|2097.49|2097.52|2097.52|2097.56|2097.56|2097.49|2097.49|0
1652972980000|2022-05-19 15:09:40|2097.46|2097.46|2097.58|2097.58|2097.71|2097.71|2097.46|2097.46|0
1652972990000|2022-05-19 15:09:50|2097.74|2097.74|2097.74|2097.74|2097.74|2097.74|2097.74|2097.74|0
1652973000000|2022-05-19 15:10:00|2097.85|2097.85|2097.8|2097.8|2097.85|2097.85|2097.8|2097.8|0
1652973010000|2022-05-19 15:10:10|2097.92|2097.92|2097.92|2097.92|2097.92|2097.92|2097.92|2097.92|0
1652973020000|2022-05-19 15:10:20|2098.07|2098.07|2098.18|2098.18|2098.18|2098.18|2098.07|2098.07|0
1652973030000|2022-05-19 15:10:30|2098.24|2098.24|2098.24|2098.24|2098.24|2098.24|2098.24|2098.24|0
1652973040000|2022-05-19 15:10:40|2098.13|2098.13|2098.13|2098.13|2098.13|2098.13|2098.13|2098.13|0
1652973050000|2022-05-19 15:10:50|2098.25|2098.25|2098.18|2098.18|2098.25|2098.25|2098.13|2098.13|0
1652973060000|2022-05-19 15:11:00|2098.31|2098.31|2098.46|2098.46|2098.58|2098.58|2098.31|2098.31|0
1652973070000|2022-05-19 15:11:10|2098.33|2098.33|2098.33|2098.33|2098.33|2098.33|2098.33|2098.33|0
1652973080000|2022-05-19 15:11:20|2098.49|2098.49|2098.76|2098.76|2098.76|2098.76|2098.49|2098.49|0
1652973090000|2022-05-19 15:11:30|2098.69|2098.69|2098.5|2098.5|2098.69|2098.69|2098.5|2098.5|0
1652973100000|2022-05-19 15:11:40|2098.62|2098.62|2098.7|2098.7|2098.7|2098.7|2098.62|2098.62|0
1652973120000|2022-05-19 15:12:00|2098.82|2098.82|2098.92|2098.92|2098.92|2098.92|2098.82|2098.82|0
1652973130000|2022-05-19 15:12:10|2099.08|2099.08|2099.44|2099.44|2099.44|2099.44|2099.08|2099.08|0
1652973140000|2022-05-19 15:12:20|2099.63|2099.63|2099.51|2099.51|2099.63|2099.63|2099.51|2099.51|0
1652973150000|2022-05-19 15:12:30|2099.55|2099.55|2099.75|2099.75|2099.75|2099.75|2099.55|2099.55|0
1652973160000|2022-05-19 15:12:40|2099.84|2099.84|2099.65|2099.65|2099.84|2099.84|2099.65|2099.65|0
1652973170000|2022-05-19 15:12:50|2099.73|2099.73|2099.66|2099.66|2099.73|2099.73|2099.66|2099.66|0
1652973180000|2022-05-19 15:13:00|2099.7|2099.7|2099.7|2099.7|2099.7|2099.7|2099.7|2099.7|0
1652973190000|2022-05-19 15:13:10|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|0
1652973200000|2022-05-19 15:13:20|2099.64|2099.64|2099.31|2099.31|2099.64|2099.64|2099.31|2099.31|0
1652973210000|2022-05-19 15:13:30|2099.25|2099.25|2099.12|2099.12|2099.25|2099.25|2099.12|2099.12|0
1652973220000|2022-05-19 15:13:40|2099.08|2099.08|2098.61|2098.61|2099.08|2099.08|2098.45|2098.45|0
1652973230000|2022-05-19 15:13:50|2098.93|2098.93|2098.93|2098.93|2098.93|2098.93|2098.93|2098.93|0
1652973250000|2022-05-19 15:14:10|2098.85|2098.85|2098.78|2098.78|2098.85|2098.85|2098.78|2098.78|0
1652973260000|2022-05-19 15:14:20|2098.63|2098.63|2098.27|2098.27|2098.71|2098.71|2098.27|2098.27|0
1652973270000|2022-05-19 15:14:30|2098.21|2098.21|2097.29|2097.29|2098.27|2098.27|2097.29|2097.29|0
1652973280000|2022-05-19 15:14:40|2097.24|2097.24|2097.18|2097.18|2097.24|2097.24|2097.06|2097.06|0
1652973290000|2022-05-19 15:14:50|2097.02|2097.02|2097.02|2097.02|2097.02|2097.02|2097.02|2097.02|0
1652973300000|2022-05-19 15:15:00|2096.86|2096.86|2096.83|2096.83|2096.86|2096.86|2096.75|2096.75|0
1652973310000|2022-05-19 15:15:10|2096.68|2096.68|2096.68|2096.68|2096.68|2096.68|2096.68|2096.68|0
1652973320000|2022-05-19 15:15:20|2096.52|2096.52|2096.27|2096.27|2096.52|2096.52|2096.27|2096.27|0
1652973330000|2022-05-19 15:15:30|2096.14|2096.14|2095.73|2095.73|2096.14|2096.14|2095.73|2095.73|0
1652973340000|2022-05-19 15:15:40|2095.67|2095.67|2095.72|2095.72|2095.72|2095.72|2095.52|2095.52|0
1652973350000|2022-05-19 15:15:50|2095.49|2095.49|2095.49|2095.49|2095.49|2095.49|2095.49|2095.49|0
1652973360000|2022-05-19 15:16:00|2095.18|2095.18|2094.77|2094.77|2095.18|2095.18|2094.77|2094.77|0
1652973370000|2022-05-19 15:16:10|2094.73|2094.73|2094.51|2094.51|2094.86|2094.86|2094.51|2094.51|0
1652973380000|2022-05-19 15:16:20|2094.63|2094.63|2094.47|2094.47|2094.7|2094.7|2094.47|2094.47|0
1652973390000|2022-05-19 15:16:30|2094.54|2094.54|2094.54|2094.54|2094.54|2094.54|2094.54|2094.54|0
1652973400000|2022-05-19 15:16:40|2094.6|2094.6|2095.09|2095.09|2095.09|2095.09|2094.6|2094.6|0
1652973410000|2022-05-19 15:16:50|2095.17|2095.17|2095.23|2095.23|2095.23|2095.23|2095.17|2095.17|0
1652973420000|2022-05-19 15:17:00|2095.13|2095.13|2094.9|2094.9|2095.13|2095.13|2094.9|2094.9|0
1652973430000|2022-05-19 15:17:10|2095.03|2095.03|2095.08|2095.08|2095.1|2095.1|2095.03|2095.03|0
1652973440000|2022-05-19 15:17:20|2095.37|2095.37|2095.29|2095.29|2095.37|2095.37|2095.29|2095.29|0
1652973450000|2022-05-19 15:17:30|2095.25|2095.25|2095.1|2095.1|2095.25|2095.25|2095.1|2095.1|0
1652973460000|2022-05-19 15:17:40|2095.02|2095.02|2095.02|2095.02|2095.02|2095.02|2095.02|2095.02|0
1652973470000|2022-05-19 15:17:50|2094.87|2094.87|2094.59|2094.59|2094.87|2094.87|2094.59|2094.59|0
1652973480000|2022-05-19 15:18:00|2094.46|2094.46|2093.99|2093.99|2094.46|2094.46|2093.99|2093.99|0
1652973490000|2022-05-19 15:18:10|2093.91|2093.91|2094.04|2094.04|2094.04|2094.04|2093.91|2093.91|0
1652973500000|2022-05-19 15:18:20|2093.99|2093.99|2093.92|2093.92|2093.99|2093.99|2093.92|2093.92|0
1652973510000|2022-05-19 15:18:30|2093.85|2093.85|2093.79|2093.79|2093.85|2093.85|2093.79|2093.79|0
1652973520000|2022-05-19 15:18:40|2093.72|2093.72|2093.76|2093.76|2093.76|2093.76|2093.69|2093.69|0
1652973530000|2022-05-19 15:18:50|2093.64|2093.64|2093.84|2093.84|2093.84|2093.84|2093.64|2093.64|0
1652973540000|2022-05-19 15:19:00|2093.72|2093.72|2093.43|2093.43|2093.72|2093.72|2093.43|2093.43|0
1652973550000|2022-05-19 15:19:10|2093.36|2093.36|2092.96|2092.96|2093.36|2093.36|2092.96|2092.96|0
1652973560000|2022-05-19 15:19:20|2093.14|2093.14|2092.73|2092.73|2093.14|2093.14|2092.67|2092.67|0
1652973570000|2022-05-19 15:19:30|2092.89|2092.89|2093.03|2093.03|2093.12|2093.12|2092.89|2092.89|0
1652973580000|2022-05-19 15:19:40|2092.97|2092.97|2092.98|2092.98|2093.1|2093.1|2092.83|2092.83|0
1652973590000|2022-05-19 15:19:50|2092.91|2092.91|2092.85|2092.85|2092.91|2092.91|2092.85|2092.85|0
1652973600000|2022-05-19 15:20:00|2092.69|2092.69|2092.38|2092.38|2092.69|2092.69|2092.38|2092.38|0
1652973610000|2022-05-19 15:20:10|2092.32|2092.32|2092.28|2092.28|2092.61|2092.61|2092.28|2092.28|0
1652973620000|2022-05-19 15:20:20|2092.47|2092.47|2092.66|2092.66|2092.66|2092.66|2092.47|2092.47|0
1652973630000|2022-05-19 15:20:30|2092.84|2092.84|2092.72|2092.72|2092.84|2092.84|2092.72|2092.72|0
1652973640000|2022-05-19 15:20:40|2092.68|2092.68|2092.61|2092.61|2092.73|2092.73|2092.54|2092.54|0
1652973650000|2022-05-19 15:20:50|2092.67|2092.67|2092.61|2092.61|2092.67|2092.67|2092.61|2092.61|0
1652973660000|2022-05-19 15:21:00|2092.45|2092.45|2092.65|2092.65|2092.77|2092.77|2092.43|2092.43|0
1652973670000|2022-05-19 15:21:10|2092.4|2092.4|2092.53|2092.53|2092.65|2092.65|2092.4|2092.4|0
1652973680000|2022-05-19 15:21:20|2092.47|2092.47|2092.26|2092.26|2092.47|2092.47|2092.26|2092.26|0
1652973690000|2022-05-19 15:21:30|2092.2|2092.2|2092.38|2092.38|2092.38|2092.38|2092.2|2092.2|0
1652973700000|2022-05-19 15:21:40|2092.31|2092.31|2092.12|2092.12|2092.31|2092.31|2091.97|2091.97|0
1652973710000|2022-05-19 15:21:50|2092.18|2092.18|2092.14|2092.14|2092.24|2092.24|2092.12|2092.12|0
1652973720000|2022-05-19 15:22:00|2092.3|2092.3|2093.6|2093.6|2093.6|2093.6|2092.3|2092.3|0
1652973730000|2022-05-19 15:22:10|2093.73|2093.73|2093.68|2093.68|2093.86|2093.86|2093.67|2093.67|0
1652973740000|2022-05-19 15:22:20|2093.62|2093.62|2093.53|2093.53|2093.66|2093.66|2093.53|2093.53|0
1652973750000|2022-05-19 15:22:30|2093.47|2093.47|2093.46|2093.46|2093.52|2093.52|2093.39|2093.39|0
1652973760000|2022-05-19 15:22:40|2093.39|2093.39|2093.59|2093.59|2093.85|2093.85|2093.24|2093.24|0
1652973770000|2022-05-19 15:22:50|2093.65|2093.65|2093.59|2093.59|2093.71|2093.71|2093.59|2093.59|0
1652973780000|2022-05-19 15:23:00|2093.46|2093.46|2093.81|2093.81|2093.81|2093.81|2093.43|2093.43|0
1652973790000|2022-05-19 15:23:10|2093.74|2093.74|2093.67|2093.67|2093.74|2093.74|2093.67|2093.67|0
1652973800000|2022-05-19 15:23:20|2093.61|2093.61|2093.5|2093.5|2093.61|2093.61|2093.5|2093.5|0
1652973810000|2022-05-19 15:23:30|2093.61|2093.61|2093.61|2093.61|2093.61|2093.61|2093.61|2093.61|0
1652973820000|2022-05-19 15:23:40|2093.74|2093.74|2093.89|2093.89|2093.89|2093.89|2093.74|2093.74|0
1652973830000|2022-05-19 15:23:50|2093.84|2093.84|2093.84|2093.84|2093.84|2093.84|2093.84|2093.84|0
1652973840000|2022-05-19 15:24:00|2093.8|2093.8|2093.79|2093.79|2093.85|2093.85|2093.77|2093.77|0
1652973850000|2022-05-19 15:24:10|2093.72|2093.72|2093.85|2093.85|2093.85|2093.85|2093.72|2093.72|0
1652973860000|2022-05-19 15:24:20|2093.59|2093.59|2093.51|2093.51|2093.59|2093.59|2093.51|2093.51|0
1652973880000|2022-05-19 15:24:40|2093.45|2093.45|2093.38|2093.38|2093.45|2093.45|2093.38|2093.38|0
1652973890000|2022-05-19 15:24:50|2093.45|2093.45|2093.59|2093.59|2093.59|2093.59|2093.45|2093.45|0
1652973900000|2022-05-19 15:25:00|2093.44|2093.44|2093.44|2093.44|2093.44|2093.44|2093.36|2093.36|0
1652973910000|2022-05-19 15:25:10|2093.38|2093.38|2093.43|2093.43|2093.49|2093.49|2093.11|2093.11|0
1652973920000|2022-05-19 15:25:20|2093.46|2093.46|2093.59|2093.59|2093.59|2093.59|2093.46|2093.46|0
1652973930000|2022-05-19 15:25:30|2093.46|2093.46|2093.17|2093.17|2093.5|2093.5|2093.17|2093.17|0
1652973940000|2022-05-19 15:25:40|2093.24|2093.24|2093.89|2093.89|2093.89|2093.89|2093.24|2093.24|0
1652973950000|2022-05-19 15:25:50|2094.07|2094.07|2094.33|2094.33|2094.33|2094.33|2094.07|2094.07|0
1652973960000|2022-05-19 15:26:00|2094.26|2094.26|2094.3|2094.3|2094.3|2094.3|2094.26|2094.26|0
1652973970000|2022-05-19 15:26:10|2094.36|2094.36|2094.27|2094.27|2094.43|2094.43|2094.27|2094.27|0
1652973980000|2022-05-19 15:26:20|2094.2|2094.2|2094.23|2094.23|2094.23|2094.23|2094.2|2094.2|0
1652973990000|2022-05-19 15:26:30|2094.41|2094.41|2094.35|2094.35|2094.41|2094.41|2094.35|2094.35|0
1652974000000|2022-05-19 15:26:40|2094.23|2094.23|2094.16|2094.16|2094.23|2094.23|2094.05|2094.05|0
1652974010000|2022-05-19 15:26:50|2094.09|2094.09|2094.15|2094.15|2094.15|2094.15|2094.09|2094.09|0
1652974020000|2022-05-19 15:27:00|2094.08|2094.08|2094.47|2094.47|2094.47|2094.47|2094.08|2094.08|0
1652974030000|2022-05-19 15:27:10|2094.31|2094.31|2094.46|2094.46|2094.52|2094.52|2094.21|2094.21|0
1652974040000|2022-05-19 15:27:20|2094.45|2094.45|2094.21|2094.21|2094.45|2094.45|2094.21|2094.21|0
1652974050000|2022-05-19 15:27:30|2094.28|2094.28|2094.28|2094.28|2094.35|2094.35|2094.28|2094.28|0
1652974060000|2022-05-19 15:27:40|2094.23|2094.23|2094.11|2094.11|2094.23|2094.23|2094.11|2094.11|0
1652974070000|2022-05-19 15:27:50|2093.95|2093.95|2093.74|2093.74|2093.95|2093.95|2093.74|2093.74|0
1652974080000|2022-05-19 15:28:00|2093.9|2093.9|2093.65|2093.65|2093.9|2093.9|2093.65|2093.65|0
1652974090000|2022-05-19 15:28:10|2093.72|2093.72|2093.17|2093.17|2093.72|2093.72|2093.17|2093.17|0
1652974100000|2022-05-19 15:28:20|2093.23|2093.23|2093.28|2093.28|2093.35|2093.35|2093.23|2093.23|0
1652974110000|2022-05-19 15:28:30|2093.2|2093.2|2093.04|2093.04|2093.2|2093.2|2093.04|2093.04|0
1652974120000|2022-05-19 15:28:40|2093.15|2093.15|2093.15|2093.15|2093.15|2093.15|2093.15|2093.15|0
1652974130000|2022-05-19 15:28:50|2093.18|2093.18|2093.13|2093.13|2093.29|2093.29|2093.13|2093.13|0
1652974140000|2022-05-19 15:29:00|2092.99|2092.99|2092.85|2092.85|2093.18|2093.18|2092.85|2092.85|0
1652974150000|2022-05-19 15:29:10|2092.78|2092.78|2092.38|2092.38|2092.78|2092.78|2092.22|2092.22|0
1652974160000|2022-05-19 15:29:20|2092.26|2092.26|2092.29|2092.29|2092.31|2092.31|2092.02|2092.02|0
1652974170000|2022-05-19 15:29:30|2092.33|2092.33|2092.07|2092.07|2092.33|2092.33|2092.01|2092.01|0
1652974180000|2022-05-19 15:29:40|2092.18|2092.18|2091.78|2091.78|2092.18|2092.18|2091.46|2091.46|0
1652974190000|2022-05-19 15:29:50|2091.85|2091.85|2091.21|2091.21|2091.85|2091.85|2091.12|2091.12|0
1653030900000|2022-05-20 07:15:00|2105.69|2105.69|2106.12|2106.12|2106.12|2106.12|2105.61|2105.61|0
1653030910000|2022-05-20 07:15:10|2106.23|2106.23|2105.75|2105.75|2106.29|2106.29|2105.47|2105.47|0
1653030920000|2022-05-20 07:15:20|2105.49|2105.49|2105.53|2105.53|2105.73|2105.73|2105.41|2105.41|0
1653030930000|2022-05-20 07:15:30|2106.33|2106.33|2106.74|2106.74|2106.74|2106.74|2106.33|2106.33|0
1653030940000|2022-05-20 07:15:40|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|2106.57|0
1653030950000|2022-05-20 07:15:50|2106.26|2106.26|2106.51|2106.51|2106.51|2106.51|2106.26|2106.26|0
1653030960000|2022-05-20 07:16:00|2106.82|2106.82|2107.34|2107.34|2107.46|2107.46|2106.82|2106.82|0
1653030970000|2022-05-20 07:16:10|2107.22|2107.22|2107.71|2107.71|2107.71|2107.71|2107.08|2107.08|0
1653030980000|2022-05-20 07:16:20|2107.87|2107.87|2108.27|2108.27|2108.39|2108.39|2107.87|2107.87|0
1653030990000|2022-05-20 07:16:30|2108.35|2108.35|2108.51|2108.51|2108.83|2108.83|2108.35|2108.35|0
1653031000000|2022-05-20 07:16:40|2108.58|2108.58|2108.98|2108.98|2109.06|2109.06|2108.4|2108.4|0
1653031020000|2022-05-20 07:17:00|2108.75|2108.75|2109.32|2109.32|2109.39|2109.39|2108.75|2108.75|0
1653031030000|2022-05-20 07:17:10|2109.46|2109.46|2109.46|2109.46|2109.46|2109.46|2109.46|2109.46|0
1653031040000|2022-05-20 07:17:20|2109.5|2109.5|2109.57|2109.57|2109.57|2109.57|2109.5|2109.5|0
1653031050000|2022-05-20 07:17:30|2109.4|2109.4|2109.28|2109.28|2109.4|2109.4|2109.28|2109.28|0
1653031060000|2022-05-20 07:17:40|2109.44|2109.44|2109.56|2109.56|2109.56|2109.56|2109.44|2109.44|0
1653031070000|2022-05-20 07:17:50|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|0
1653031080000|2022-05-20 07:18:00|2109.79|2109.79|2109.85|2109.85|2109.85|2109.85|2109.79|2109.79|0
1653031090000|2022-05-20 07:18:10|2110.04|2110.04|2111.75|2111.75|2111.75|2111.75|2109.9|2109.9|0
1653031100000|2022-05-20 07:18:20|2111.86|2111.86|2112.39|2112.39|2112.39|2112.39|2111.86|2111.86|0
1653031110000|2022-05-20 07:18:30|2112.33|2112.33|2112.33|2112.33|2112.33|2112.33|2112.33|2112.33|0
1653031120000|2022-05-20 07:18:40|2111.86|2111.86|2111.73|2111.73|2111.86|2111.86|2111.73|2111.73|0
1653031130000|2022-05-20 07:18:50|2111.85|2111.85|2112.03|2112.03|2112.03|2112.03|2111.85|2111.85|0
1653031140000|2022-05-20 07:19:00|2112.13|2112.13|2111.99|2111.99|2112.13|2112.13|2111.99|2111.99|0
1653031150000|2022-05-20 07:19:10|2112.06|2112.06|2112.06|2112.06|2112.06|2112.06|2112.06|2112.06|0
1653031170000|2022-05-20 07:19:30|2112.45|2112.45|2112.45|2112.45|2112.45|2112.45|2112.45|2112.45|0
1653031180000|2022-05-20 07:19:40|2112.2|2112.2|2112.58|2112.58|2112.58|2112.58|2112.2|2112.2|0
1653031190000|2022-05-20 07:19:50|2112.71|2112.71|2112.29|2112.29|2112.71|2112.71|2112.29|2112.29|0
1653031200000|2022-05-20 07:20:00|2112.22|2112.22|2112.53|2112.53|2112.53|2112.53|2112.14|2112.14|0
1653031210000|2022-05-20 07:20:10|2112.65|2112.65|2112.86|2112.86|2112.86|2112.86|2112.65|2112.65|0
1653031220000|2022-05-20 07:20:20|2112.93|2112.93|2112.68|2112.68|2112.93|2112.93|2112.68|2112.68|0
1653031230000|2022-05-20 07:20:30|2112.8|2112.8|2112.8|2112.8|2112.8|2112.8|2112.8|2112.8|0
1653031240000|2022-05-20 07:20:40|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|0
1653031250000|2022-05-20 07:20:50|2112.82|2112.82|2113.77|2113.77|2113.77|2113.77|2112.82|2112.82|0
1653031260000|2022-05-20 07:21:00|2113.48|2113.48|2113.54|2113.54|2113.54|2113.54|2113.48|2113.48|0
1653031280000|2022-05-20 07:21:20|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|0
1653031290000|2022-05-20 07:21:30|2113.67|2113.67|2113.67|2113.67|2113.67|2113.67|2113.67|2113.67|0
1653031300000|2022-05-20 07:21:40|2113.82|2113.82|2113.82|2113.82|2113.82|2113.82|2113.82|2113.82|0
1653031310000|2022-05-20 07:21:50|2113.94|2113.94|2114.32|2114.32|2114.32|2114.32|2113.94|2113.94|0
1653031320000|2022-05-20 07:22:00|2113.93|2113.93|2113.93|2113.93|2113.93|2113.93|2113.78|2113.78|0
1653031330000|2022-05-20 07:22:10|2113.77|2113.77|2113.54|2113.54|2113.77|2113.77|2113.54|2113.54|0
1653031340000|2022-05-20 07:22:20|2113.59|2113.59|2113.42|2113.42|2113.71|2113.71|2113.42|2113.42|0
1653031350000|2022-05-20 07:22:30|2113.31|2113.31|2113.05|2113.05|2113.31|2113.31|2113.05|2113.05|0
1653031380000|2022-05-20 07:23:00|2113.1|2113.1|2112.96|2112.96|2113.14|2113.14|2112.96|2112.96|0
1653031400000|2022-05-20 07:23:20|2113.04|2113.04|2113.26|2113.26|2113.26|2113.26|2113.04|2113.04|0
1653031430000|2022-05-20 07:23:50|2113.43|2113.43|2113.43|2113.43|2113.43|2113.43|2113.43|2113.43|0
1653031440000|2022-05-20 07:24:00|2113.28|2113.28|2113.28|2113.28|2113.28|2113.28|2113.28|2113.28|0
1653031460000|2022-05-20 07:24:20|2113.45|2113.45|2113.51|2113.51|2113.51|2113.51|2113.45|2113.45|0
1653031470000|2022-05-20 07:24:30|2113.63|2113.63|2113.51|2113.51|2113.63|2113.63|2113.51|2113.51|0
1653031480000|2022-05-20 07:24:40|2113.35|2113.35|2113.1|2113.1|2113.35|2113.35|2113.1|2113.1|0
1653031490000|2022-05-20 07:24:50|2113.37|2113.37|2113.14|2113.14|2113.37|2113.37|2113.14|2113.14|0
1653031500000|2022-05-20 07:25:00|2113.37|2113.37|2113.26|2113.26|2113.37|2113.37|2113.05|2113.05|0
1653031510000|2022-05-20 07:25:10|2113.18|2113.18|2113.2|2113.2|2113.26|2113.26|2113.18|2113.18|0
1653031520000|2022-05-20 07:25:20|2113.04|2113.04|2112.98|2112.98|2113.04|2113.04|2112.98|2112.98|0
1653031530000|2022-05-20 07:25:30|2113.1|2113.1|2112.86|2112.86|2113.1|2113.1|2112.86|2112.86|0
1653031540000|2022-05-20 07:25:40|2112.71|2112.71|2112.71|2112.71|2112.71|2112.71|2112.71|2112.71|0
1653031560000|2022-05-20 07:26:00|2112.86|2112.86|2112.84|2112.84|2113.02|2113.02|2112.84|2112.84|0
1653031570000|2022-05-20 07:26:10|2112.7|2112.7|2112.76|2112.76|2112.76|2112.76|2112.7|2112.7|0
1653031580000|2022-05-20 07:26:20|2112.58|2112.58|2112.58|2112.58|2112.58|2112.58|2112.58|2112.58|0
1653031590000|2022-05-20 07:26:30|2112.66|2112.66|2112.8|2112.8|2112.8|2112.8|2112.66|2112.66|0
1653031600000|2022-05-20 07:26:40|2112.88|2112.88|2112.97|2112.97|2112.97|2112.97|2112.85|2112.85|0
1653031610000|2022-05-20 07:26:50|2113.38|2113.38|2114.07|2114.07|2114.07|2114.07|2113.38|2113.38|0
1653031620000|2022-05-20 07:27:00|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|0
1653031630000|2022-05-20 07:27:10|2114.34|2114.34|2114.34|2114.34|2114.34|2114.34|2114.34|2114.34|0
1653031640000|2022-05-20 07:27:20|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|0
1653031650000|2022-05-20 07:27:30|2114.76|2114.76|2115.07|2115.07|2115.07|2115.07|2114.13|2114.13|0
1653031660000|2022-05-20 07:27:40|2114.89|2114.89|2114.92|2114.92|2115.31|2115.31|2114.89|2114.89|0
1653031680000|2022-05-20 07:28:00|2114.76|2114.76|2114.78|2114.78|2114.83|2114.83|2114.61|2114.61|0
1653031690000|2022-05-20 07:28:10|2114.94|2114.94|2114.55|2114.55|2114.94|2114.94|2114.55|2114.55|0
1653031700000|2022-05-20 07:28:20|2114.71|2114.71|2114.78|2114.78|2114.84|2114.84|2114.71|2114.71|0
1653031710000|2022-05-20 07:28:30|2114.94|2114.94|2114.65|2114.65|2114.94|2114.94|2114.65|2114.65|0
1653031720000|2022-05-20 07:28:40|2114.36|2114.36|2114.36|2114.36|2114.36|2114.36|2114.36|2114.36|0
1653031730000|2022-05-20 07:28:50|2114.47|2114.47|2114.41|2114.41|2114.47|2114.47|2114.41|2114.41|0
1653031740000|2022-05-20 07:29:00|2114.36|2114.36|2114.25|2114.25|2114.48|2114.48|2114.25|2114.25|0
1653031760000|2022-05-20 07:29:20|2114.2|2114.2|2114.2|2114.2|2114.2|2114.2|2114.2|2114.2|0
1653031790000|2022-05-20 07:29:50|2114.33|2114.33|2114.5|2114.5|2114.5|2114.5|2114.33|2114.33|0
1653031800000|2022-05-20 07:30:00|2114.82|2114.82|2114.76|2114.76|2114.82|2114.82|2114.76|2114.76|0
1653031810000|2022-05-20 07:30:10|2114.83|2114.83|2114.83|2114.83|2114.83|2114.83|2114.83|2114.83|0
1653031820000|2022-05-20 07:30:20|2115|2115|2115.19|2115.19|2115.19|2115.19|2115|2115|0
1653031840000|2022-05-20 07:30:40|2114.96|2114.96|2114.96|2114.96|2115.12|2115.12|2114.96|2114.96|0
1653031850000|2022-05-20 07:30:50|2115.03|2115.03|2114.86|2114.86|2115.03|2115.03|2114.7|2114.7|0
1653031860000|2022-05-20 07:31:00|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|0
1653031870000|2022-05-20 07:31:10|2114.9|2114.9|2114.71|2114.71|2114.9|2114.9|2114.71|2114.71|0
1653031880000|2022-05-20 07:31:20|2114.87|2114.87|2114.95|2114.95|2114.95|2114.95|2114.87|2114.87|0
1653031890000|2022-05-20 07:31:30|2115.01|2115.01|2115.06|2115.06|2115.06|2115.06|2115.01|2115.01|0
1653031910000|2022-05-20 07:31:50|2115.45|2115.45|2115.74|2115.74|2115.87|2115.87|2115.45|2115.45|0
1653031920000|2022-05-20 07:32:00|2115.79|2115.79|2116.2|2116.2|2116.56|2116.56|2115.79|2115.79|0
1653031930000|2022-05-20 07:32:10|2116.43|2116.43|2116.56|2116.56|2116.56|2116.56|2116.43|2116.43|0
1653031940000|2022-05-20 07:32:20|2116.81|2116.81|2116.67|2116.67|2116.81|2116.81|2116.67|2116.67|0
1653031950000|2022-05-20 07:32:30|2116.53|2116.53|2116.53|2116.53|2116.53|2116.53|2116.53|2116.53|0
1653031960000|2022-05-20 07:32:40|2116.46|2116.46|2116.58|2116.58|2116.7|2116.7|2116.39|2116.39|0
1653031970000|2022-05-20 07:32:50|2116.42|2116.42|2116.78|2116.78|2116.78|2116.78|2116.42|2116.42|0
1653031980000|2022-05-20 07:33:00|2116.72|2116.72|2116.72|2116.72|2116.72|2116.72|2116.72|2116.72|0
1653031990000|2022-05-20 07:33:10|2117.04|2117.04|2117.04|2117.04|2117.04|2117.04|2117.04|2117.04|0
1653032000000|2022-05-20 07:33:20|2117.61|2117.61|2118.11|2118.11|2118.11|2118.11|2117.61|2117.61|0
1653032010000|2022-05-20 07:33:30|2118.25|2118.25|2118.71|2118.71|2118.71|2118.71|2118.25|2118.25|0
1653032020000|2022-05-20 07:33:40|2118.77|2118.77|2119.51|2119.51|2119.51|2119.51|2118.77|2118.77|0
1653032030000|2022-05-20 07:33:50|2119.54|2119.54|2119.66|2119.66|2119.66|2119.66|2119.54|2119.54|0
1653032040000|2022-05-20 07:34:00|2119.81|2119.81|2120.6|2120.6|2120.73|2120.73|2119.81|2119.81|0
1653032050000|2022-05-20 07:34:10|2120.47|2120.47|2120.85|2120.85|2120.88|2120.88|2120.47|2120.47|0
1653032060000|2022-05-20 07:34:20|2121.08|2121.08|2121.08|2121.08|2121.08|2121.08|2121.08|2121.08|0
1653032070000|2022-05-20 07:34:30|2121.2|2121.2|2121.08|2121.08|2121.2|2121.2|2121.08|2121.08|0
1653032080000|2022-05-20 07:34:40|2121|2121|2121.07|2121.07|2121.07|2121.07|2121|2121|0
1653032090000|2022-05-20 07:34:50|2121.14|2121.14|2121.3|2121.3|2121.3|2121.3|2121.14|2121.14|0
1653032100000|2022-05-20 07:35:00|2121.56|2121.56|2121.09|2121.09|2121.56|2121.56|2121.09|2121.09|0
1653032110000|2022-05-20 07:35:10|2122.36|2122.36|2122.36|2122.36|2122.36|2122.36|2122.36|2122.36|0
1653032120000|2022-05-20 07:35:20|2122.29|2122.29|2122|2122|2122.29|2122.29|2122|2122|0
1653032130000|2022-05-20 07:35:30|2121.92|2121.92|2121.83|2121.83|2121.96|2121.96|2121.83|2121.83|0
1653032140000|2022-05-20 07:35:40|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|0
1653032150000|2022-05-20 07:35:50|2121.73|2121.73|2121.73|2121.73|2121.73|2121.73|2121.73|2121.73|0
1653032160000|2022-05-20 07:36:00|2121.79|2121.79|2121.55|2121.55|2121.87|2121.87|2121.47|2121.47|0
1653032170000|2022-05-20 07:36:10|2121.68|2121.68|2121.94|2121.94|2121.94|2121.94|2121.68|2121.68|0
1653032180000|2022-05-20 07:36:20|2122.29|2122.29|2122.29|2122.29|2122.29|2122.29|2122.29|2122.29|0
1653032190000|2022-05-20 07:36:30|2122.47|2122.47|2122.54|2122.54|2122.54|2122.54|2122.47|2122.47|0
1653032200000|2022-05-20 07:36:40|2122.49|2122.49|2124.03|2124.03|2124.03|2124.03|2122.49|2122.49|0
1653032220000|2022-05-20 07:37:00|2124.14|2124.14|2124.04|2124.04|2124.3|2124.3|2123.98|2123.98|0
1653032230000|2022-05-20 07:37:10|2123.92|2123.92|2124.15|2124.15|2124.15|2124.15|2123.92|2123.92|0
1653032250000|2022-05-20 07:37:30|2124.22|2124.22|2124.67|2124.67|2124.67|2124.67|2124.22|2124.22|0
1653032260000|2022-05-20 07:37:40|2124.83|2124.83|2124.83|2124.83|2124.83|2124.83|2124.83|2124.83|0
1653032280000|2022-05-20 07:38:00|2125|2125|2124.95|2124.95|2125.29|2125.29|2124.95|2124.95|0
1653032290000|2022-05-20 07:38:10|2124.64|2124.64|2124.32|2124.32|2124.64|2124.64|2124.32|2124.32|0
1653032300000|2022-05-20 07:38:20|2124.25|2124.25|2124.25|2124.25|2124.25|2124.25|2124.25|2124.25|0
1653032310000|2022-05-20 07:38:30|2123.97|2123.97|2123.79|2123.79|2123.97|2123.97|2123.79|2123.79|0
1653032320000|2022-05-20 07:38:40|2123.73|2123.73|2124.01|2124.01|2124.01|2124.01|2123.73|2123.73|0
1653032340000|2022-05-20 07:39:00|2123.69|2123.69|2123.05|2123.05|2123.69|2123.69|2123.05|2123.05|0
1653032350000|2022-05-20 07:39:10|2122.94|2122.94|2122.72|2122.72|2122.94|2122.94|2122.72|2122.72|0
1653032360000|2022-05-20 07:39:20|2122.67|2122.67|2122.61|2122.61|2122.67|2122.67|2122.61|2122.61|0
1653032380000|2022-05-20 07:39:40|2122.92|2122.92|2122.92|2122.92|2122.92|2122.92|2122.92|2122.92|0
1653032390000|2022-05-20 07:39:50|2123.14|2123.14|2122.75|2122.75|2123.14|2123.14|2122.75|2122.75|0
1653032400000|2022-05-20 07:40:00|2122.88|2122.88|2122.6|2122.6|2122.88|2122.88|2122.44|2122.44|0
1653032410000|2022-05-20 07:40:10|2122.22|2122.22|2121.91|2121.91|2122.22|2122.22|2121.86|2121.86|0
1653032420000|2022-05-20 07:40:20|2121.67|2121.67|2121.67|2121.67|2121.67|2121.67|2121.67|2121.67|0
1653032430000|2022-05-20 07:40:30|2121.55|2121.55|2121.55|2121.55|2121.55|2121.55|2121.55|2121.55|0
1653032440000|2022-05-20 07:40:40|2121.68|2121.68|2121.58|2121.58|2121.68|2121.68|2121.45|2121.45|0
1653032460000|2022-05-20 07:41:00|2121.45|2121.45|2121.39|2121.39|2121.45|2121.45|2121.39|2121.39|0
1653032470000|2022-05-20 07:41:10|2120.91|2120.91|2120.77|2120.77|2121.09|2121.09|2120.77|2120.77|0
1653032480000|2022-05-20 07:41:20|2120.93|2120.93|2120.93|2120.93|2120.93|2120.93|2120.93|2120.93|0
1653032490000|2022-05-20 07:41:30|2121.1|2121.1|2121|2121|2121.1|2121.1|2121|2121|0
1653032520000|2022-05-20 07:42:00|2120.69|2120.69|2120.69|2120.69|2120.69|2120.69|2120.69|2120.69|0
1653032560000|2022-05-20 07:42:40|2120.56|2120.56|2120.56|2120.56|2120.56|2120.56|2120.56|2120.56|0
1653032570000|2022-05-20 07:42:50|2120.64|2120.64|2120.64|2120.64|2120.64|2120.64|2120.64|2120.64|0
1653032580000|2022-05-20 07:43:00|2120.78|2120.78|2120.78|2120.78|2120.78|2120.78|2120.78|2120.78|0
1653032590000|2022-05-20 07:43:10|2120.67|2120.67|2120.98|2120.98|2120.98|2120.98|2120.67|2120.67|0
1653032600000|2022-05-20 07:43:20|2121.22|2121.22|2120.91|2120.91|2121.34|2121.34|2120.91|2120.91|0
1653032610000|2022-05-20 07:43:30|2120.75|2120.75|2121.13|2121.13|2121.13|2121.13|2120.75|2120.75|0
1653032620000|2022-05-20 07:43:40|2121.34|2121.34|2121.2|2121.2|2121.34|2121.34|2121.2|2121.2|0
1653032630000|2022-05-20 07:43:50|2121.38|2121.38|2121.38|2121.38|2121.38|2121.38|2121.38|2121.38|0
1653032640000|2022-05-20 07:44:00|2121.53|2121.53|2121.25|2121.25|2121.53|2121.53|2121.25|2121.25|0
1653032650000|2022-05-20 07:44:10|2121.2|2121.2|2121.2|2121.2|2121.2|2121.2|2121.2|2121.2|0
1653032660000|2022-05-20 07:44:20|2121.27|2121.27|2121.27|2121.27|2121.27|2121.27|2121.27|2121.27|0
1653032670000|2022-05-20 07:44:30|2121.33|2121.33|2121.33|2121.33|2121.33|2121.33|2121.33|2121.33|0
1653032680000|2022-05-20 07:44:40|2121.3|2121.3|2121.38|2121.38|2121.38|2121.38|2121.3|2121.3|0
1653032690000|2022-05-20 07:44:50|2121.53|2121.53|2121.53|2121.53|2121.53|2121.53|2121.53|2121.53|0
1653032700000|2022-05-20 07:45:00|2121.59|2121.59|2121.59|2121.59|2121.59|2121.59|2121.59|2121.59|0
1653032710000|2022-05-20 07:45:10|2121.44|2121.44|2121.44|2121.44|2121.44|2121.44|2121.44|2121.44|0
1653032730000|2022-05-20 07:45:30|2121.36|2121.36|2121.36|2121.36|2121.36|2121.36|2121.36|2121.36|0
1653032750000|2022-05-20 07:45:50|2121.14|2121.14|2120.96|2120.96|2121.26|2121.26|2120.96|2120.96|0
1653032760000|2022-05-20 07:46:00|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|0
1653032770000|2022-05-20 07:46:10|2121.16|2121.16|2121.16|2121.16|2121.16|2121.16|2121.16|2121.16|0
1653032780000|2022-05-20 07:46:20|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|0
1653032790000|2022-05-20 07:46:30|2120.9|2120.9|2120.9|2120.9|2120.9|2120.9|2120.9|2120.9|0
1653032810000|2022-05-20 07:46:50|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|0
1653032820000|2022-05-20 07:47:00|2121.1|2121.1|2121.1|2121.1|2121.1|2121.1|2121.1|2121.1|0
1653032830000|2022-05-20 07:47:10|2121.18|2121.18|2121.25|2121.25|2121.25|2121.25|2121.18|2121.18|0
1653032840000|2022-05-20 07:47:20|2121.38|2121.38|2121.56|2121.56|2121.56|2121.56|2121.38|2121.38|0
1653032850000|2022-05-20 07:47:30|2122.31|2122.31|2122.45|2122.45|2122.76|2122.76|2122.31|2122.31|0
1653032860000|2022-05-20 07:47:40|2122.68|2122.68|2122.6|2122.6|2122.68|2122.68|2122.6|2122.6|0
1653032870000|2022-05-20 07:47:50|2122.43|2122.43|2122.43|2122.43|2122.43|2122.43|2122.43|2122.43|0
1653032880000|2022-05-20 07:48:00|2122.46|2122.46|2122.46|2122.46|2122.46|2122.46|2122.46|2122.46|0
1653032890000|2022-05-20 07:48:10|2122.39|2122.39|2122.32|2122.32|2122.39|2122.39|2122.32|2122.32|0
1653032900000|2022-05-20 07:48:20|2122.48|2122.48|2122.51|2122.51|2122.51|2122.51|2122.48|2122.48|0
1653032910000|2022-05-20 07:48:30|2122.99|2122.99|2122.69|2122.69|2122.99|2122.99|2122.69|2122.69|0
1653032920000|2022-05-20 07:48:40|2122.82|2122.82|2122.82|2122.82|2122.82|2122.82|2122.82|2122.82|0
1653032930000|2022-05-20 07:48:50|2122.9|2122.9|2122.88|2122.88|2122.9|2122.9|2122.77|2122.77|0
1653032950000|2022-05-20 07:49:10|2122.83|2122.83|2122.83|2122.83|2122.83|2122.83|2122.83|2122.83|0
1653032960000|2022-05-20 07:49:20|2122.77|2122.77|2122.83|2122.83|2122.83|2122.83|2122.77|2122.77|0
1653032970000|2022-05-20 07:49:30|2122.9|2122.9|2123.41|2123.41|2123.41|2123.41|2122.9|2122.9|0
1653032980000|2022-05-20 07:49:40|2123.89|2123.89|2123.81|2123.81|2123.89|2123.89|2123.81|2123.81|0
1653032990000|2022-05-20 07:49:50|2124.2|2124.2|2124.13|2124.13|2124.2|2124.2|2124.13|2124.13|0
1653033020000|2022-05-20 07:50:20|2124.16|2124.16|2124.16|2124.16|2124.16|2124.16|2124.16|2124.16|0
1653033030000|2022-05-20 07:50:30|2124.22|2124.22|2124.47|2124.47|2124.47|2124.47|2124.22|2124.22|0
1653033040000|2022-05-20 07:50:40|2124.53|2124.53|2124.65|2124.65|2124.65|2124.65|2124.53|2124.53|0
1653033050000|2022-05-20 07:50:50|2124.53|2124.53|2124.46|2124.46|2124.53|2124.53|2124.46|2124.46|0
1653033060000|2022-05-20 07:51:00|2124.5|2124.5|2124.57|2124.57|2124.57|2124.57|2124.41|2124.41|0
1653033110000|2022-05-20 07:51:50|2124.53|2124.53|2124.67|2124.67|2124.67|2124.67|2124.53|2124.53|0
1653033120000|2022-05-20 07:52:00|2124.73|2124.73|2124.73|2124.73|2124.73|2124.73|2124.73|2124.73|0
1653033130000|2022-05-20 07:52:10|2124.68|2124.68|2124.69|2124.69|2124.69|2124.69|2124.63|2124.63|0
1653033140000|2022-05-20 07:52:20|2125.21|2125.21|2125.21|2125.21|2125.21|2125.21|2125.21|2125.21|0
1653033160000|2022-05-20 07:52:40|2125.24|2125.24|2125.18|2125.18|2125.24|2125.24|2125.18|2125.18|0
1653033180000|2022-05-20 07:53:00|2125.21|2125.21|2125.21|2125.21|2125.21|2125.21|2125.21|2125.21|0
1653033190000|2022-05-20 07:53:10|2125.31|2125.31|2125.31|2125.31|2125.31|2125.31|2125.31|2125.31|0
1653033200000|2022-05-20 07:53:20|2125.28|2125.28|2125.43|2125.43|2125.43|2125.43|2125.28|2125.28|0
1653033210000|2022-05-20 07:53:30|2125.15|2125.15|2125.96|2125.96|2125.96|2125.96|2125.15|2125.15|0
1653033220000|2022-05-20 07:53:40|2126.11|2126.11|2126.23|2126.23|2126.23|2126.23|2126.11|2126.11|0
1653033230000|2022-05-20 07:53:50|2126.31|2126.31|2126.78|2126.78|2126.78|2126.78|2126.31|2126.31|0
1653033250000|2022-05-20 07:54:10|2126.73|2126.73|2125.87|2125.87|2126.73|2126.73|2125.87|2125.87|0
1653033280000|2022-05-20 07:54:40|2125.76|2125.76|2125.48|2125.48|2125.76|2125.76|2125.48|2125.48|0
1653033330000|2022-05-20 07:55:30|2125.54|2125.54|2125.54|2125.54|2125.54|2125.54|2125.54|2125.54|0
1653033340000|2022-05-20 07:55:40|2125.72|2125.72|2125.94|2125.94|2125.94|2125.94|2125.72|2125.72|0
1653033350000|2022-05-20 07:55:50|2126.07|2126.07|2126.39|2126.39|2126.56|2126.56|2126.07|2126.07|0
1653033380000|2022-05-20 07:56:20|2126.23|2126.23|2126.34|2126.34|2126.34|2126.34|2126.23|2126.23|0
1653033390000|2022-05-20 07:56:30|2126.27|2126.27|2126.33|2126.33|2126.33|2126.33|2126.27|2126.27|0
1653033400000|2022-05-20 07:56:40|2126.37|2126.37|2126.41|2126.41|2126.41|2126.41|2126.37|2126.37|0
1653033420000|2022-05-20 07:57:00|2126.11|2126.11|2126.3|2126.3|2126.3|2126.3|2126.11|2126.11|0
1653033440000|2022-05-20 07:57:20|2126.05|2126.05|2126|2126|2126.05|2126.05|2126|2126|0
1653033450000|2022-05-20 07:57:30|2126.24|2126.24|2125.73|2125.73|2126.37|2126.37|2125.73|2125.73|0
1653033460000|2022-05-20 07:57:40|2125.61|2125.61|2125.19|2125.19|2125.61|2125.61|2125.19|2125.19|0
1653033470000|2022-05-20 07:57:50|2125.04|2125.04|2125.22|2125.22|2125.22|2125.22|2125.04|2125.04|0
1653033480000|2022-05-20 07:58:00|2125.28|2125.28|2125.4|2125.4|2125.4|2125.4|2125.28|2125.28|0
1653033500000|2022-05-20 07:58:20|2125.28|2125.28|2125.02|2125.02|2125.28|2125.28|2125.02|2125.02|0
1653033510000|2022-05-20 07:58:30|2124.89|2124.89|2125.02|2125.02|2125.02|2125.02|2124.89|2124.89|0
1653033520000|2022-05-20 07:58:40|2125.28|2125.28|2125.39|2125.39|2125.47|2125.47|2125.28|2125.28|0
1653033530000|2022-05-20 07:58:50|2125.26|2125.26|2125.3|2125.3|2125.3|2125.3|2125.26|2125.26|0
1653033540000|2022-05-20 07:59:00|2125.23|2125.23|2124.82|2124.82|2125.23|2125.23|2124.79|2124.79|0
1653033550000|2022-05-20 07:59:10|2124.66|2124.66|2124.49|2124.49|2124.66|2124.66|2124.49|2124.49|0
1653033560000|2022-05-20 07:59:20|2124.42|2124.42|2124.34|2124.34|2124.57|2124.57|2124.34|2124.34|0
1653033570000|2022-05-20 07:59:30|2124.4|2124.4|2124.4|2124.4|2124.53|2124.53|2124.25|2124.25|0
1653033580000|2022-05-20 07:59:40|2124.24|2124.24|2124.38|2124.38|2124.38|2124.38|2124.24|2124.24|0
1653033590000|2022-05-20 07:59:50|2124.22|2124.22|2123.67|2123.67|2124.22|2124.22|2123.67|2123.67|0
1653033600000|2022-05-20 08:00:00|2123.55|2123.55|2124.09|2124.09|2124.09|2124.09|2123.55|2123.55|0
1653033610000|2022-05-20 08:00:10|2124.17|2124.17|2124.6|2124.6|2124.67|2124.67|2124.17|2124.17|0
1653033620000|2022-05-20 08:00:20|2124.44|2124.44|2124.32|2124.32|2124.44|2124.44|2124.32|2124.32|0
1653033630000|2022-05-20 08:00:30|2124.27|2124.27|2124.31|2124.31|2124.38|2124.38|2124.27|2124.27|0
1653033640000|2022-05-20 08:00:40|2124.25|2124.25|2124.44|2124.44|2124.44|2124.44|2124.25|2124.25|0
1653033650000|2022-05-20 08:00:50|2124.51|2124.51|2124.51|2124.51|2124.51|2124.51|2124.51|2124.51|0
1653033660000|2022-05-20 08:01:00|2124.59|2124.59|2124.99|2124.99|2124.99|2124.99|2124.59|2124.59|0
1653033680000|2022-05-20 08:01:20|2124.67|2124.67|2124.6|2124.6|2124.67|2124.67|2124.6|2124.6|0
1653033690000|2022-05-20 08:01:30|2124.52|2124.52|2124.58|2124.58|2124.59|2124.59|2124.52|2124.52|0
1653033700000|2022-05-20 08:01:40|2124.46|2124.46|2124.46|2124.46|2124.46|2124.46|2124.46|2124.46|0
1653033710000|2022-05-20 08:01:50|2124.38|2124.38|2124.31|2124.31|2124.38|2124.38|2124.31|2124.31|0
1653033720000|2022-05-20 08:02:00|2124.23|2124.23|2124.31|2124.31|2124.31|2124.31|2124.23|2124.23|0
1653033730000|2022-05-20 08:02:10|2124.94|2124.94|2124.3|2124.3|2124.94|2124.94|2124.3|2124.3|0
1653033750000|2022-05-20 08:02:30|2124.15|2124.15|2124.15|2124.15|2124.15|2124.15|2124.15|2124.15|0
1653033770000|2022-05-20 08:02:50|2123.97|2123.97|2123.97|2123.97|2123.97|2123.97|2123.97|2123.97|0
1653033780000|2022-05-20 08:03:00|2123.81|2123.81|2123.76|2123.76|2123.81|2123.81|2123.61|2123.61|0
1653033790000|2022-05-20 08:03:10|2123.65|2123.65|2123.58|2123.58|2123.65|2123.65|2123.58|2123.58|0
1653033800000|2022-05-20 08:03:20|2123.25|2123.25|2122.97|2122.97|2123.32|2123.32|2122.97|2122.97|0
1653033810000|2022-05-20 08:03:30|2122.83|2122.83|2122.75|2122.75|2122.83|2122.83|2122.68|2122.68|0
1653033820000|2022-05-20 08:03:40|2122.68|2122.68|2122.6|2122.6|2122.68|2122.68|2122.6|2122.6|0
1653033830000|2022-05-20 08:03:50|2122.52|2122.52|2122.36|2122.36|2122.52|2122.52|2122.36|2122.36|0
1653033840000|2022-05-20 08:04:00|2122.2|2122.2|2122.39|2122.39|2122.39|2122.39|2122.2|2122.2|0
1653033850000|2022-05-20 08:04:10|2122.23|2122.23|2122.26|2122.26|2122.26|2122.26|2122.16|2122.16|0
1653033870000|2022-05-20 08:04:30|2121.98|2121.98|2121.97|2121.97|2122.1|2122.1|2121.97|2121.97|0
1653033890000|2022-05-20 08:04:50|2121.64|2121.64|2121.42|2121.42|2121.64|2121.64|2121.26|2121.26|0
1653033900000|2022-05-20 08:05:00|2121.5|2121.5|2121.3|2121.3|2121.5|2121.5|2121.3|2121.3|0
1653033910000|2022-05-20 08:05:10|2121.18|2121.18|2121.3|2121.3|2121.3|2121.3|2121.18|2121.18|0
1653033920000|2022-05-20 08:05:20|2121.14|2121.14|2120.76|2120.76|2121.14|2121.14|2120.76|2120.76|0
1653033930000|2022-05-20 08:05:30|2120.47|2120.47|2120.47|2120.47|2120.47|2120.47|2120.47|2120.47|0
1653033950000|2022-05-20 08:05:50|2120.41|2120.41|2120.31|2120.31|2120.48|2120.48|2120.31|2120.31|0
1653033970000|2022-05-20 08:06:10|2120.47|2120.47|2120.47|2120.47|2120.47|2120.47|2120.47|2120.47|0
1653033980000|2022-05-20 08:06:20|2120.39|2120.39|2120.39|2120.39|2120.39|2120.39|2120.39|2120.39|0
1653033990000|2022-05-20 08:06:30|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|0
1653034000000|2022-05-20 08:06:40|2120.36|2120.36|2120.34|2120.34|2120.46|2120.46|2120.34|2120.34|0
1653034010000|2022-05-20 08:06:50|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|0
1653034020000|2022-05-20 08:07:00|2120.09|2120.09|2119.97|2119.97|2120.09|2120.09|2119.97|2119.97|0
1653034030000|2022-05-20 08:07:10|2119.74|2119.74|2119.8|2119.8|2119.8|2119.8|2119.74|2119.74|0
1653034050000|2022-05-20 08:07:30|2119.74|2119.74|2119.52|2119.52|2119.74|2119.74|2119.52|2119.52|0
1653034060000|2022-05-20 08:07:40|2119.38|2119.38|2119.93|2119.93|2119.93|2119.93|2119.03|2119.03|0
1653034070000|2022-05-20 08:07:50|2120.16|2120.16|2120.13|2120.13|2120.16|2120.16|2120.13|2120.13|0
1653034080000|2022-05-20 08:08:00|2120.07|2120.07|2120.24|2120.24|2120.24|2120.24|2120.07|2120.07|0
1653034090000|2022-05-20 08:08:10|2120.48|2120.48|2120.48|2120.48|2120.48|2120.48|2120.48|2120.48|0
1653034100000|2022-05-20 08:08:20|2120.56|2120.56|2120.56|2120.56|2120.56|2120.56|2120.56|2120.56|0
1653034110000|2022-05-20 08:08:30|2120.94|2120.94|2120.48|2120.48|2121.08|2121.08|2120.48|2120.48|0
1653034120000|2022-05-20 08:08:40|2120.61|2120.61|2120.75|2120.75|2120.75|2120.75|2120.61|2120.61|0
1653034160000|2022-05-20 08:09:20|2120.94|2120.94|2120.94|2120.94|2120.94|2120.94|2120.94|2120.94|0
1653034170000|2022-05-20 08:09:30|2120.71|2120.71|2120.55|2120.55|2120.71|2120.71|2120.55|2120.55|0
1653034180000|2022-05-20 08:09:40|2120.43|2120.43|2120.43|2120.43|2120.43|2120.43|2120.43|2120.43|0
1653034190000|2022-05-20 08:09:50|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|0
1653034220000|2022-05-20 08:10:20|2120.56|2120.56|2120.56|2120.56|2120.56|2120.56|2120.56|2120.56|0
1653034250000|2022-05-20 08:10:50|2120.62|2120.62|2120.55|2120.55|2120.62|2120.62|2120.55|2120.55|0
1653034260000|2022-05-20 08:11:00|2120.04|2120.04|2120.04|2120.04|2120.04|2120.04|2120.04|2120.04|0
1653034270000|2022-05-20 08:11:10|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|0
1653034280000|2022-05-20 08:11:20|2119.69|2119.69|2119.39|2119.39|2119.69|2119.69|2119.39|2119.39|0
1653034290000|2022-05-20 08:11:30|2119.32|2119.32|2119.22|2119.22|2119.32|2119.32|2119.14|2119.14|0
1653034340000|2022-05-20 08:12:20|2119.16|2119.16|2118.89|2118.89|2119.22|2119.22|2118.89|2118.89|0
1653034350000|2022-05-20 08:12:30|2118.73|2118.73|2118.8|2118.8|2118.83|2118.83|2118.73|2118.73|0
1653034360000|2022-05-20 08:12:40|2118.68|2118.68|2118.64|2118.64|2118.68|2118.68|2118.64|2118.64|0
1653034370000|2022-05-20 08:12:50|2118.52|2118.52|2118.05|2118.05|2118.52|2118.52|2118.05|2118.05|0
1653034380000|2022-05-20 08:13:00|2117.79|2117.79|2117.63|2117.63|2117.92|2117.92|2117.56|2117.56|0
1653034390000|2022-05-20 08:13:10|2117.5|2117.5|2117.69|2117.69|2117.69|2117.69|2117.5|2117.5|0
1653034400000|2022-05-20 08:13:20|2117.57|2117.57|2117.46|2117.46|2117.6|2117.6|2117.4|2117.4|0
1653034410000|2022-05-20 08:13:30|2117.5|2117.5|2117.59|2117.59|2117.59|2117.59|2117.5|2117.5|0
1653034420000|2022-05-20 08:13:40|2117.72|2117.72|2117.72|2117.72|2117.72|2117.72|2117.72|2117.72|0
1653034430000|2022-05-20 08:13:50|2117.37|2117.37|2117.29|2117.29|2117.37|2117.37|2117.29|2117.29|0
1653034440000|2022-05-20 08:14:00|2117.23|2117.23|2116.94|2116.94|2117.23|2117.23|2116.79|2116.79|0
1653034460000|2022-05-20 08:14:20|2116.7|2116.7|2116.08|2116.08|2116.7|2116.7|2116.08|2116.08|0
1653034470000|2022-05-20 08:14:30|2115.91|2115.91|2115.65|2115.65|2115.91|2115.91|2115.65|2115.65|0
1653034500000|2022-05-20 08:15:00|2115.71|2115.71|2115.71|2115.71|2115.71|2115.71|2115.71|2115.71|0
1653034530000|2022-05-20 08:15:30|2115.57|2115.57|2115.57|2115.57|2115.57|2115.57|2115.57|2115.57|0
1653034560000|2022-05-20 08:16:00|2115.34|2115.34|2114.95|2114.95|2115.34|2115.34|2114.95|2114.95|0
1653034570000|2022-05-20 08:16:10|2115.01|2115.01|2115.23|2115.23|2115.23|2115.23|2115.01|2115.01|0
1653034580000|2022-05-20 08:16:20|2115.19|2115.19|2115.02|2115.02|2115.19|2115.19|2114.96|2114.96|0
1653034590000|2022-05-20 08:16:30|2115.1|2115.1|2115.1|2115.1|2115.1|2115.1|2115.1|2115.1|0
1653034600000|2022-05-20 08:16:40|2115.03|2115.03|2115.03|2115.03|2115.03|2115.03|2115.03|2115.03|0
1653034610000|2022-05-20 08:16:50|2114.71|2114.71|2114.72|2114.72|2114.98|2114.98|2114.58|2114.58|0
1653034620000|2022-05-20 08:17:00|2114.85|2114.85|2114.82|2114.82|2114.98|2114.98|2114.82|2114.82|0
1653034640000|2022-05-20 08:17:20|2115|2115|2115|2115|2115|2115|2115|2115|0
1653034670000|2022-05-20 08:17:50|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|0
1653034680000|2022-05-20 08:18:00|2114.7|2114.7|2114.59|2114.59|2114.7|2114.7|2114.59|2114.59|0
1653034690000|2022-05-20 08:18:10|2114.43|2114.43|2114.3|2114.3|2114.43|2114.43|2114.3|2114.3|0
1653034700000|2022-05-20 08:18:20|2114.46|2114.46|2114.54|2114.54|2114.54|2114.54|2114.46|2114.46|0
1653034710000|2022-05-20 08:18:30|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|2114.37|2114.37|0
1653034740000|2022-05-20 08:19:00|2114.25|2114.25|2114.25|2114.25|2114.25|2114.25|2114.25|2114.25|0
1653034750000|2022-05-20 08:19:10|2114.37|2114.37|2114.36|2114.36|2114.43|2114.43|2114.36|2114.36|0
1653034760000|2022-05-20 08:19:20|2114.32|2114.32|2114.1|2114.1|2114.49|2114.49|2114.1|2114.1|0
1653034770000|2022-05-20 08:19:30|2114.06|2114.06|2113.93|2113.93|2114.13|2114.13|2113.58|2113.58|0
1653034780000|2022-05-20 08:19:40|2113.62|2113.62|2113.56|2113.56|2113.62|2113.62|2113.56|2113.56|0
1653034790000|2022-05-20 08:19:50|2113.62|2113.62|2113.61|2113.61|2113.67|2113.67|2113.61|2113.61|0
1653034800000|2022-05-20 08:20:00|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|0
1653034820000|2022-05-20 08:20:20|2113.26|2113.26|2113.26|2113.26|2113.26|2113.26|2113.26|2113.26|0
1653034840000|2022-05-20 08:20:40|2113.39|2113.39|2113.5|2113.5|2113.5|2113.5|2113.39|2113.39|0
1653034860000|2022-05-20 08:21:00|2113.68|2113.68|2113.74|2113.74|2113.74|2113.74|2113.68|2113.68|0
1653034880000|2022-05-20 08:21:20|2113.42|2113.42|2113.58|2113.58|2113.58|2113.58|2113.42|2113.42|0
1653034890000|2022-05-20 08:21:30|2114.07|2114.07|2114.07|2114.07|2114.07|2114.07|2114.07|2114.07|0
1653034900000|2022-05-20 08:21:40|2114.35|2114.35|2114.12|2114.12|2114.35|2114.35|2113.99|2113.99|0
1653034910000|2022-05-20 08:21:50|2114.25|2114.25|2114.2|2114.2|2114.25|2114.25|2114.2|2114.2|0
1653034920000|2022-05-20 08:22:00|2114.25|2114.25|2114.22|2114.22|2114.25|2114.25|2113.94|2113.94|0
1653034930000|2022-05-20 08:22:10|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|0
1653034940000|2022-05-20 08:22:20|2114.47|2114.47|2114.47|2114.47|2114.47|2114.47|2114.47|2114.47|0
1653034950000|2022-05-20 08:22:30|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|0
1653034960000|2022-05-20 08:22:40|2114.34|2114.34|2114.34|2114.34|2114.34|2114.34|2114.34|2114.34|0
1653035030000|2022-05-20 08:23:50|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|0
1653035040000|2022-05-20 08:24:00|2114.35|2114.35|2114.29|2114.29|2114.35|2114.35|2114.19|2114.19|0
1653035050000|2022-05-20 08:24:10|2114.5|2114.5|2114.22|2114.22|2114.5|2114.5|2114.22|2114.22|0
1653035060000|2022-05-20 08:24:20|2114.3|2114.3|2114.41|2114.41|2114.41|2114.41|2114.3|2114.3|0
1653035080000|2022-05-20 08:24:40|2114.79|2114.79|2114.97|2114.97|2114.97|2114.97|2114.79|2114.79|0
1653035090000|2022-05-20 08:24:50|2115.13|2115.13|2115.37|2115.37|2115.37|2115.37|2115.13|2115.13|0
1653035110000|2022-05-20 08:25:10|2115.48|2115.48|2116.15|2116.15|2116.15|2116.15|2115.41|2115.41|0
1653035120000|2022-05-20 08:25:20|2116.2|2116.2|2116.01|2116.01|2116.35|2116.35|2116.01|2116.01|0
1653035140000|2022-05-20 08:25:40|2115.88|2115.88|2115.88|2115.88|2115.88|2115.88|2115.88|2115.88|0
1653035150000|2022-05-20 08:25:50|2115.8|2115.8|2115.8|2115.8|2115.8|2115.8|2115.8|2115.8|0
1653035170000|2022-05-20 08:26:10|2115.86|2115.86|2115.92|2115.92|2115.92|2115.92|2115.86|2115.86|0
1653035180000|2022-05-20 08:26:20|2115.99|2115.99|2115.99|2115.99|2115.99|2115.99|2115.99|2115.99|0
1653035190000|2022-05-20 08:26:30|2116.07|2116.07|2116.47|2116.47|2116.47|2116.47|2116.07|2116.07|0
1653035210000|2022-05-20 08:26:50|2116.5|2116.5|2116.5|2116.5|2116.5|2116.5|2116.5|2116.5|0
1653035230000|2022-05-20 08:27:10|2116.34|2116.34|2116.47|2116.47|2116.6|2116.6|2116.34|2116.34|0
1653035260000|2022-05-20 08:27:40|2116.38|2116.38|2116.38|2116.38|2116.38|2116.38|2116.38|2116.38|0
1653035270000|2022-05-20 08:27:50|2116.22|2116.22|2116.22|2116.22|2116.22|2116.22|2116.22|2116.22|0
1653035280000|2022-05-20 08:28:00|2116.09|2116.09|2115.54|2115.54|2116.09|2116.09|2115.54|2115.54|0
1653035300000|2022-05-20 08:28:20|2115.46|2115.46|2115.25|2115.25|2115.46|2115.46|2115.25|2115.25|0
1653035320000|2022-05-20 08:28:40|2115.3|2115.3|2115.3|2115.3|2115.3|2115.3|2115.3|2115.3|0
1653035350000|2022-05-20 08:29:10|2115.36|2115.36|2115.36|2115.36|2115.36|2115.36|2115.36|2115.36|0
1653035360000|2022-05-20 08:29:20|2115.47|2115.47|2115.6|2115.6|2115.6|2115.6|2115.47|2115.47|0
1653035370000|2022-05-20 08:29:30|2115.76|2115.76|2115.95|2115.95|2115.95|2115.95|2115.76|2115.76|0
1653035380000|2022-05-20 08:29:40|2116|2116|2116.15|2116.15|2116.15|2116.15|2116|2116|0
1653035390000|2022-05-20 08:29:50|2116.35|2116.35|2116.35|2116.35|2116.35|2116.35|2116.35|2116.35|0
1653035400000|2022-05-20 08:30:00|2116.48|2116.48|2116.64|2116.64|2116.64|2116.64|2116.48|2116.48|0
1653035410000|2022-05-20 08:30:10|2116.82|2116.82|2116.82|2116.82|2116.82|2116.82|2116.82|2116.82|0
1653035420000|2022-05-20 08:30:20|2116.71|2116.71|2116.64|2116.64|2116.71|2116.71|2116.64|2116.64|0
1653035430000|2022-05-20 08:30:30|2116.56|2116.56|2116.56|2116.56|2116.56|2116.56|2116.56|2116.56|0
1653035460000|2022-05-20 08:31:00|2116.45|2116.45|2116.39|2116.39|2116.45|2116.45|2116.39|2116.39|0
1653035480000|2022-05-20 08:31:20|2116.21|2116.21|2116.15|2116.15|2116.21|2116.21|2116.15|2116.15|0
1653035490000|2022-05-20 08:31:30|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|0
1653035500000|2022-05-20 08:31:40|2115.96|2115.96|2115.96|2115.96|2115.96|2115.96|2115.96|2115.96|0
1653035510000|2022-05-20 08:31:50|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|0
1653035530000|2022-05-20 08:32:10|2115.97|2115.97|2115.97|2115.97|2115.97|2115.97|2115.97|2115.97|0
1653035540000|2022-05-20 08:32:20|2116.13|2116.13|2115.42|2115.42|2116.13|2116.13|2115.42|2115.42|0
1653035550000|2022-05-20 08:32:30|2115.18|2115.18|2115.09|2115.09|2115.18|2115.18|2115.09|2115.09|0
1653035560000|2022-05-20 08:32:40|2114.97|2114.97|2114.98|2114.98|2114.98|2114.98|2114.91|2114.91|0
1653035570000|2022-05-20 08:32:50|2115.04|2115.04|2115.04|2115.04|2115.04|2115.04|2115.04|2115.04|0
1653035580000|2022-05-20 08:33:00|2115.11|2115.11|2115.19|2115.19|2115.19|2115.19|2115.11|2115.11|0
1653035590000|2022-05-20 08:33:10|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|0
1653035610000|2022-05-20 08:33:30|2115.06|2115.06|2114.97|2114.97|2115.06|2115.06|2114.85|2114.85|0
1653035620000|2022-05-20 08:33:40|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|0
1653035630000|2022-05-20 08:33:50|2115.02|2115.02|2115.99|2115.99|2116.11|2116.11|2115.02|2115.02|0
1653035640000|2022-05-20 08:34:00|2116.05|2116.05|2116.05|2116.05|2116.05|2116.05|2116.05|2116.05|0
1653035650000|2022-05-20 08:34:10|2115.91|2115.91|2116.34|2116.34|2116.34|2116.34|2115.91|2115.91|0
1653035660000|2022-05-20 08:34:20|2116.46|2116.46|2117.27|2117.27|2117.27|2117.27|2116.46|2116.46|0
1653035670000|2022-05-20 08:34:30|2117.24|2117.24|2117.79|2117.79|2117.79|2117.79|2117.24|2117.24|0
1653035700000|2022-05-20 08:35:00|2117.85|2117.85|2117.91|2117.91|2117.91|2117.91|2117.85|2117.85|0
1653035720000|2022-05-20 08:35:20|2117.79|2117.79|2118.04|2118.04|2118.04|2118.04|2117.79|2117.79|0
1653035730000|2022-05-20 08:35:30|2117.97|2117.97|2117.97|2117.97|2117.97|2117.97|2117.97|2117.97|0
1653035740000|2022-05-20 08:35:40|2117.85|2117.85|2117.85|2117.85|2117.85|2117.85|2117.85|2117.85|0
1653035750000|2022-05-20 08:35:50|2117.72|2117.72|2117.72|2117.72|2117.72|2117.72|2117.72|2117.72|0
1653035770000|2022-05-20 08:36:10|2117.8|2117.8|2117.8|2117.8|2117.8|2117.8|2117.8|2117.8|0
1653035790000|2022-05-20 08:36:30|2117.86|2117.86|2117.78|2117.78|2117.86|2117.86|2117.72|2117.72|0
1653035800000|2022-05-20 08:36:40|2117.83|2117.83|2117.83|2117.83|2117.83|2117.83|2117.83|2117.83|0
1653035810000|2022-05-20 08:36:50|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|0
1653035830000|2022-05-20 08:37:10|2117.64|2117.64|2117.41|2117.41|2117.64|2117.64|2117.41|2117.41|0
1653035840000|2022-05-20 08:37:20|2117.35|2117.35|2117.35|2117.35|2117.41|2117.41|2117.35|2117.35|0
1653035880000|2022-05-20 08:38:00|2117.54|2117.54|2117.54|2117.54|2117.54|2117.54|2117.54|2117.54|0
1653035890000|2022-05-20 08:38:10|2117.47|2117.47|2117.47|2117.47|2117.47|2117.47|2117.47|2117.47|0
1653035900000|2022-05-20 08:38:20|2117.32|2117.32|2117.32|2117.32|2117.32|2117.32|2117.32|2117.32|0
1653035910000|2022-05-20 08:38:30|2117.48|2117.48|2117.64|2117.64|2117.64|2117.64|2117.48|2117.48|0
1653035920000|2022-05-20 08:38:40|2117.38|2117.38|2117.38|2117.38|2117.38|2117.38|2117.38|2117.38|0
1653035930000|2022-05-20 08:38:50|2117.52|2117.52|2117.52|2117.52|2117.52|2117.52|2117.52|2117.52|0
1653035960000|2022-05-20 08:39:20|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|0
1653035970000|2022-05-20 08:39:30|2117.43|2117.43|2117.43|2117.43|2117.43|2117.43|2117.43|2117.43|0
1653035990000|2022-05-20 08:39:50|2117.28|2117.28|2118.19|2118.19|2118.19|2118.19|2117.23|2117.23|0
1653036000000|2022-05-20 08:40:00|2118.06|2118.06|2118.12|2118.12|2118.12|2118.12|2117.99|2117.99|0
1653036010000|2022-05-20 08:40:10|2118.27|2118.27|2117.75|2117.75|2118.27|2118.27|2117.75|2117.75|0
1653036040000|2022-05-20 08:40:40|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|0
1653036050000|2022-05-20 08:40:50|2117.74|2117.74|2117.86|2117.86|2117.86|2117.86|2117.74|2117.74|0
1653036070000|2022-05-20 08:41:10|2117.74|2117.74|2117.82|2117.82|2117.82|2117.82|2117.74|2117.74|0
1653036090000|2022-05-20 08:41:30|2117.98|2117.98|2117.98|2117.98|2117.98|2117.98|2117.98|2117.98|0
1653036100000|2022-05-20 08:41:40|2118.1|2118.1|2118.26|2118.26|2118.26|2118.26|2118.1|2118.1|0
1653036110000|2022-05-20 08:41:50|2118.01|2118.01|2118.01|2118.01|2118.01|2118.01|2118.01|2118.01|0
1653036130000|2022-05-20 08:42:10|2117.88|2117.88|2118.01|2118.01|2118.01|2118.01|2117.88|2117.88|0
1653036140000|2022-05-20 08:42:20|2118.08|2118.08|2118.24|2118.24|2118.24|2118.24|2118.08|2118.08|0
1653036150000|2022-05-20 08:42:30|2118.56|2118.56|2118.6|2118.6|2118.63|2118.63|2118.56|2118.56|0
1653036160000|2022-05-20 08:42:40|2118.72|2118.72|2118.4|2118.4|2118.72|2118.72|2118.4|2118.4|0
1653036170000|2022-05-20 08:42:50|2118.24|2118.24|2118.4|2118.4|2118.4|2118.4|2118.24|2118.24|0
1653036190000|2022-05-20 08:43:10|2118.69|2118.69|2118.69|2118.69|2118.69|2118.69|2118.69|2118.69|0
1653036200000|2022-05-20 08:43:20|2118.37|2118.37|2118.37|2118.37|2118.37|2118.37|2118.37|2118.37|0
1653036210000|2022-05-20 08:43:30|2118.44|2118.44|2118.44|2118.44|2118.44|2118.44|2118.44|2118.44|0
1653036220000|2022-05-20 08:43:40|2118.76|2118.76|2118.76|2118.76|2118.76|2118.76|2118.76|2118.76|0
1653036230000|2022-05-20 08:43:50|2118.92|2118.92|2119.2|2119.2|2119.33|2119.33|2118.92|2118.92|0
1653036240000|2022-05-20 08:44:00|2119.28|2119.28|2119.36|2119.36|2119.36|2119.36|2119.28|2119.28|0
1653036250000|2022-05-20 08:44:10|2119.43|2119.43|2119.43|2119.43|2119.43|2119.43|2119.43|2119.43|0
1653036260000|2022-05-20 08:44:20|2119.53|2119.53|2119.65|2119.65|2119.65|2119.65|2119.53|2119.53|0
1653036270000|2022-05-20 08:44:30|2119.71|2119.71|2119.82|2119.82|2119.82|2119.82|2119.71|2119.71|0
1653036300000|2022-05-20 08:45:00|2119.7|2119.7|2119.84|2119.84|2119.9|2119.9|2119.7|2119.7|0
1653036310000|2022-05-20 08:45:10|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|0
1653036320000|2022-05-20 08:45:20|2120.08|2120.08|2119.88|2119.88|2120.16|2120.16|2119.88|2119.88|0
1653036340000|2022-05-20 08:45:40|2120.1|2120.1|2120.1|2120.1|2120.1|2120.1|2120.1|2120.1|0
1653036350000|2022-05-20 08:45:50|2120.49|2120.49|2120.49|2120.49|2120.49|2120.49|2120.49|2120.49|0
1653036360000|2022-05-20 08:46:00|2120.7|2120.7|2120.7|2120.7|2120.7|2120.7|2120.7|2120.7|0
1653036380000|2022-05-20 08:46:20|2120.83|2120.83|2120.83|2120.83|2120.83|2120.83|2120.83|2120.83|0
1653036390000|2022-05-20 08:46:30|2120.91|2120.91|2121.19|2121.19|2121.19|2121.19|2120.91|2120.91|0
1653036400000|2022-05-20 08:46:40|2121.42|2121.42|2121.54|2121.54|2121.54|2121.54|2121.42|2121.42|0
1653036420000|2022-05-20 08:47:00|2121.6|2121.6|2122.42|2122.42|2122.42|2122.42|2121.6|2121.6|0
1653036430000|2022-05-20 08:47:10|2122.38|2122.38|2122.16|2122.16|2122.38|2122.38|2122.16|2122.16|0
1653036440000|2022-05-20 08:47:20|2122.19|2122.19|2122.01|2122.01|2122.19|2122.19|2122.01|2122.01|0
1653036450000|2022-05-20 08:47:30|2121.97|2121.97|2121.91|2121.91|2121.97|2121.97|2121.91|2121.91|0
1653036460000|2022-05-20 08:47:40|2121.97|2121.97|2121.81|2121.81|2121.97|2121.97|2121.81|2121.81|0
1653036470000|2022-05-20 08:47:50|2121.99|2121.99|2121.99|2121.99|2121.99|2121.99|2121.99|2121.99|0
1653036480000|2022-05-20 08:48:00|2122.15|2122.15|2122.31|2122.31|2122.31|2122.31|2122.15|2122.15|0
1653036490000|2022-05-20 08:48:10|2122.39|2122.39|2122.39|2122.39|2122.39|2122.39|2122.39|2122.39|0
1653036510000|2022-05-20 08:48:30|2122.33|2122.33|2122.26|2122.26|2122.33|2122.33|2122.26|2122.26|0
1653036520000|2022-05-20 08:48:40|2122.18|2122.18|2122.61|2122.61|2122.61|2122.61|2122.18|2122.18|0
1653036540000|2022-05-20 08:49:00|2122.82|2122.82|2122.82|2122.82|2122.82|2122.82|2122.82|2122.82|0
1653036550000|2022-05-20 08:49:10|2122.65|2122.65|2122.65|2122.65|2122.65|2122.65|2122.65|2122.65|0
1653036560000|2022-05-20 08:49:20|2122.49|2122.49|2122.49|2122.49|2122.49|2122.49|2122.49|2122.49|0
1653036570000|2022-05-20 08:49:30|2122.53|2122.53|2122.53|2122.53|2122.53|2122.53|2122.53|2122.53|0
1653036590000|2022-05-20 08:49:50|2122.82|2122.82|2122.82|2122.82|2122.82|2122.82|2122.82|2122.82|0
1653036600000|2022-05-20 08:50:00|2123.07|2123.07|2123.07|2123.07|2123.07|2123.07|2123.07|2123.07|0
1653036610000|2022-05-20 08:50:10|2123.02|2123.02|2123.02|2123.02|2123.02|2123.02|2123.02|2123.02|0
1653036620000|2022-05-20 08:50:20|2122.94|2122.94|2122.96|2122.96|2122.96|2122.96|2122.7|2122.7|0
1653036630000|2022-05-20 08:50:30|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|0
1653036640000|2022-05-20 08:50:40|2122.74|2122.74|2122.74|2122.74|2122.74|2122.74|2122.74|2122.74|0
1653036670000|2022-05-20 08:51:10|2122.77|2122.77|2122.77|2122.77|2122.77|2122.77|2122.77|2122.77|0
1653036680000|2022-05-20 08:51:20|2122.81|2122.81|2122.81|2122.81|2122.81|2122.81|2122.81|2122.81|0
1653036700000|2022-05-20 08:51:40|2122.73|2122.73|2122.73|2122.73|2122.73|2122.73|2122.73|2122.73|0
1653036730000|2022-05-20 08:52:10|2122.48|2122.48|2122.36|2122.36|2122.48|2122.48|2122.35|2122.35|0
1653036750000|2022-05-20 08:52:30|2122.01|2122.01|2122.12|2122.12|2122.12|2122.12|2122.01|2122.01|0
1653036780000|2022-05-20 08:53:00|2122.2|2122.2|2122.27|2122.27|2122.27|2122.27|2122.2|2122.2|0
1653036790000|2022-05-20 08:53:10|2122.13|2122.13|2122.13|2122.13|2122.13|2122.13|2122.13|2122.13|0
1653036800000|2022-05-20 08:53:20|2121.78|2121.78|2121.98|2121.98|2121.98|2121.98|2121.78|2121.78|0
1653036810000|2022-05-20 08:53:30|2122.08|2122.08|2122.01|2122.01|2122.08|2122.08|2122.01|2122.01|0
1653036820000|2022-05-20 08:53:40|2122.13|2122.13|2122.29|2122.29|2122.29|2122.29|2122.13|2122.13|0
1653036830000|2022-05-20 08:53:50|2122.23|2122.23|2122.23|2122.23|2122.23|2122.23|2122.23|2122.23|0
1653036840000|2022-05-20 08:54:00|2122.55|2122.55|2122.55|2122.55|2122.55|2122.55|2122.55|2122.55|0
1653036850000|2022-05-20 08:54:10|2122.62|2122.62|2122.7|2122.7|2122.7|2122.7|2122.62|2122.62|0
1653036860000|2022-05-20 08:54:20|2122.58|2122.58|2122.52|2122.52|2122.58|2122.58|2122.52|2122.52|0
1653036870000|2022-05-20 08:54:30|2122.46|2122.46|2122.4|2122.4|2122.46|2122.46|2122.4|2122.4|0
1653036900000|2022-05-20 08:55:00|2122.47|2122.47|2122.47|2122.47|2122.47|2122.47|2122.47|2122.47|0
1653036910000|2022-05-20 08:55:10|2122.64|2122.64|2122.64|2122.64|2122.64|2122.64|2122.64|2122.64|0
1653036940000|2022-05-20 08:55:40|2122.56|2122.56|2122.56|2122.56|2122.56|2122.56|2122.56|2122.56|0
1653036950000|2022-05-20 08:55:50|2122.49|2122.49|2122.49|2122.49|2122.49|2122.49|2122.49|2122.49|0
1653036970000|2022-05-20 08:56:10|2122.3|2122.3|2122.4|2122.4|2122.4|2122.4|2122.3|2122.3|0
1653036990000|2022-05-20 08:56:30|2122.34|2122.34|2120.87|2120.87|2122.34|2122.34|2120.87|2120.87|0
1653037000000|2022-05-20 08:56:40|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|0
1653037010000|2022-05-20 08:56:50|2120.7|2120.7|2120.66|2120.66|2120.82|2120.82|2120.66|2120.66|0
1653037030000|2022-05-20 08:57:10|2120.72|2120.72|2120.72|2120.72|2120.72|2120.72|2120.66|2120.66|0
1653037040000|2022-05-20 08:57:20|2120.78|2120.78|2120.78|2120.78|2120.78|2120.78|2120.78|2120.78|0
1653037050000|2022-05-20 08:57:30|2120.74|2120.74|2120.48|2120.48|2120.74|2120.74|2120.48|2120.48|0
1653037060000|2022-05-20 08:57:40|2120.45|2120.45|2120.39|2120.39|2120.45|2120.45|2120.39|2120.39|0
1653037070000|2022-05-20 08:57:50|2120.31|2120.31|2120.24|2120.24|2120.31|2120.31|2120.24|2120.24|0
1653037080000|2022-05-20 08:58:00|2120.36|2120.36|2120.36|2120.36|2120.36|2120.36|2120.36|2120.36|0
1653037100000|2022-05-20 08:58:20|2120.42|2120.42|2120.42|2120.42|2120.42|2120.42|2120.42|2120.42|0
1653037110000|2022-05-20 08:58:30|2120.58|2120.58|2120.58|2120.58|2120.58|2120.58|2120.58|2120.58|0
1653037130000|2022-05-20 08:58:50|2120.72|2120.72|2120.65|2120.65|2120.72|2120.72|2120.65|2120.65|0
1653037150000|2022-05-20 08:59:10|2120.29|2120.29|2120.55|2120.55|2120.61|2120.61|2120.29|2120.29|0
1653037190000|2022-05-20 08:59:50|2120.43|2120.43|2120.06|2120.06|2120.43|2120.43|2119.99|2119.99|0
1653037210000|2022-05-20 09:00:10|2120.18|2120.18|2120.14|2120.14|2120.22|2120.22|2120.14|2120.14|0
1653037230000|2022-05-20 09:00:30|2120.01|2120.01|2119.81|2119.81|2120.01|2120.01|2119.81|2119.81|0
1653037240000|2022-05-20 09:00:40|2119.75|2119.75|2119.75|2119.75|2119.75|2119.75|2119.75|2119.75|0
1653037260000|2022-05-20 09:01:00|2119.98|2119.98|2120.09|2120.09|2120.09|2120.09|2119.98|2119.98|0
1653037270000|2022-05-20 09:01:10|2119.86|2119.86|2119.86|2119.86|2119.86|2119.86|2119.86|2119.86|0
1653037280000|2022-05-20 09:01:20|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|0
1653037300000|2022-05-20 09:01:40|2120.04|2120.04|2120|2120|2120.04|2120.04|2120|2120|0
1653037310000|2022-05-20 09:01:50|2119.87|2119.87|2119.81|2119.81|2119.87|2119.87|2119.81|2119.81|0
1653037320000|2022-05-20 09:02:00|2119.69|2119.69|2119.69|2119.69|2119.69|2119.69|2119.69|2119.69|0
1653037340000|2022-05-20 09:02:20|2119.75|2119.75|2119.46|2119.46|2119.75|2119.75|2119.46|2119.46|0
1653037360000|2022-05-20 09:02:40|2119.52|2119.52|2119.72|2119.72|2119.72|2119.72|2119.52|2119.52|0
1653037370000|2022-05-20 09:02:50|2119.98|2119.98|2119.98|2119.98|2119.98|2119.98|2119.98|2119.98|0
1653037380000|2022-05-20 09:03:00|2120.15|2120.15|2120.35|2120.35|2120.35|2120.35|2120.15|2120.15|0
1653037390000|2022-05-20 09:03:10|2120.31|2120.31|2120.81|2120.81|2120.87|2120.87|2120.31|2120.31|0
1653037400000|2022-05-20 09:03:20|2120.97|2120.97|2120.81|2120.81|2121.04|2121.04|2120.81|2120.81|0
1653037410000|2022-05-20 09:03:30|2120.89|2120.89|2121|2121|2121|2121|2120.89|2120.89|0
1653037440000|2022-05-20 09:04:00|2121.44|2121.44|2121.44|2121.44|2121.44|2121.44|2121.13|2121.13|0
1653037450000|2022-05-20 09:04:10|2121.57|2121.57|2121.7|2121.7|2121.7|2121.7|2121.57|2121.57|0
1653037460000|2022-05-20 09:04:20|2121.57|2121.57|2121.55|2121.55|2121.63|2121.63|2121.55|2121.55|0
1653037490000|2022-05-20 09:04:50|2121.71|2121.71|2121.64|2121.64|2121.71|2121.71|2121.64|2121.64|0
1653037500000|2022-05-20 09:05:00|2121.81|2121.81|2121.81|2121.81|2121.81|2121.81|2121.81|2121.81|0
1653037510000|2022-05-20 09:05:10|2121.94|2121.94|2121.91|2121.91|2122.22|2122.22|2121.88|2121.88|0
1653037520000|2022-05-20 09:05:20|2121.8|2121.8|2121.8|2121.8|2121.8|2121.8|2121.8|2121.8|0
1653037560000|2022-05-20 09:06:00|2121.74|2121.74|2121.74|2121.74|2121.74|2121.74|2121.74|2121.74|0
1653037570000|2022-05-20 09:06:10|2121.58|2121.58|2121.58|2121.58|2121.58|2121.58|2121.58|2121.58|0
1653037580000|2022-05-20 09:06:20|2121.64|2121.64|2121.64|2121.64|2121.64|2121.64|2121.64|2121.64|0
1653037590000|2022-05-20 09:06:30|2121.48|2121.48|2121.27|2121.27|2121.48|2121.48|2121.27|2121.27|0
1653037620000|2022-05-20 09:07:00|2121.4|2121.4|2121.4|2121.4|2121.4|2121.4|2121.4|2121.4|0
1653037630000|2022-05-20 09:07:10|2121.47|2121.47|2121.47|2121.47|2121.47|2121.47|2121.47|2121.47|0
1653037640000|2022-05-20 09:07:20|2121.58|2121.58|2121.82|2121.82|2121.82|2121.82|2121.58|2121.58|0
1653037650000|2022-05-20 09:07:30|2121.74|2121.74|2121.67|2121.67|2121.74|2121.74|2121.67|2121.67|0
1653037670000|2022-05-20 09:07:50|2121.73|2121.73|2121.73|2121.73|2121.73|2121.73|2121.73|2121.73|0
1653037680000|2022-05-20 09:08:00|2121.6|2121.6|2121.54|2121.54|2121.6|2121.6|2121.54|2121.54|0
1653037690000|2022-05-20 09:08:10|2121.38|2121.38|2121.33|2121.33|2121.5|2121.5|2121.33|2121.33|0
1653037720000|2022-05-20 09:08:40|2121.39|2121.39|2121.39|2121.39|2121.39|2121.39|2121.39|2121.39|0
1653037730000|2022-05-20 09:08:50|2121.31|2121.31|2121.31|2121.31|2121.31|2121.31|2121.31|2121.31|0
1653037750000|2022-05-20 09:09:10|2121.38|2121.38|2121.42|2121.42|2121.42|2121.42|2121.38|2121.38|0
1653037770000|2022-05-20 09:09:30|2121.26|2121.26|2122.11|2122.11|2122.11|2122.11|2121.26|2121.26|0
1653037780000|2022-05-20 09:09:40|2122.19|2122.19|2123.23|2123.23|2123.23|2123.23|2122.19|2122.19|0
1653037790000|2022-05-20 09:09:50|2123.11|2123.11|2122.58|2122.58|2123.11|2123.11|2122.58|2122.58|0
1653037880000|2022-05-20 09:11:20|2122.62|2122.62|2122.62|2122.62|2122.62|2122.62|2122.62|2122.62|0
1653037890000|2022-05-20 09:11:30|2122.43|2122.43|2122.43|2122.43|2122.43|2122.43|2122.43|2122.43|0
1653037900000|2022-05-20 09:11:40|2122.33|2122.33|2122.46|2122.46|2122.46|2122.46|2122.3|2122.3|0
1653037910000|2022-05-20 09:11:50|2122.53|2122.53|2122.46|2122.46|2122.53|2122.53|2122.46|2122.46|0
1653037970000|2022-05-20 09:12:50|2122.4|2122.4|2122.4|2122.4|2122.4|2122.4|2122.4|2122.4|0
1653038010000|2022-05-20 09:13:30|2122.46|2122.46|2122.46|2122.46|2122.46|2122.46|2122.46|2122.46|0
1653038110000|2022-05-20 09:15:10|2121.82|2121.82|2122.7|2122.7|2122.84|2122.84|2121.82|2121.82|0
1653038120000|2022-05-20 09:15:20|2123.02|2123.02|2122.29|2122.29|2123.54|2123.54|2122.02|2122.02|0
1653038130000|2022-05-20 09:15:30|2121.83|2121.83|2122.22|2122.22|2122.22|2122.22|2121.77|2121.77|0
1653038140000|2022-05-20 09:15:40|2122.32|2122.32|2122.18|2122.18|2122.32|2122.32|2122.18|2122.18|0
1653038150000|2022-05-20 09:15:50|2122.49|2122.49|2122.55|2122.55|2122.55|2122.55|2122.49|2122.49|0
1653038160000|2022-05-20 09:16:00|2122.61|2122.61|2122.6|2122.6|2122.93|2122.93|2122.6|2122.6|0
1653038170000|2022-05-20 09:16:10|2122.91|2122.91|2123.42|2123.42|2123.42|2123.42|2122.91|2122.91|0
1653038180000|2022-05-20 09:16:20|2123.56|2123.56|2123.2|2123.2|2123.63|2123.63|2123.2|2123.2|0
1653038200000|2022-05-20 09:16:40|2122.94|2122.94|2122.81|2122.81|2122.94|2122.94|2122.81|2122.81|0
1653038220000|2022-05-20 09:17:00|2122.97|2122.97|2123.1|2123.1|2123.1|2123.1|2122.97|2122.97|0
1653038230000|2022-05-20 09:17:10|2123.26|2123.26|2123.26|2123.26|2123.26|2123.26|2123.26|2123.26|0
1653038240000|2022-05-20 09:17:20|2123.33|2123.33|2123.07|2123.07|2123.33|2123.33|2123.01|2123.01|0
1653038250000|2022-05-20 09:17:30|2123.21|2123.21|2123.21|2123.21|2123.21|2123.21|2123.21|2123.21|0
1653038260000|2022-05-20 09:17:40|2123.15|2123.15|2123.33|2123.33|2123.33|2123.33|2123.15|2123.15|0
1653038270000|2022-05-20 09:17:50|2123.39|2123.39|2123.46|2123.46|2123.46|2123.46|2123.39|2123.39|0
1653038290000|2022-05-20 09:18:10|2123.34|2123.34|2123.42|2123.42|2123.49|2123.49|2123.34|2123.34|0
1653038300000|2022-05-20 09:18:20|2123.5|2123.5|2123.37|2123.37|2123.5|2123.5|2123.37|2123.37|0
1653038310000|2022-05-20 09:18:30|2123.2|2123.2|2123.26|2123.26|2123.26|2123.26|2123.2|2123.2|0
1653038320000|2022-05-20 09:18:40|2123.11|2123.11|2122.74|2122.74|2123.11|2123.11|2122.74|2122.74|0
1653038330000|2022-05-20 09:18:50|2122.42|2122.42|2122.14|2122.14|2122.42|2122.42|2122.14|2122.14|0
1653038340000|2022-05-20 09:19:00|2122.08|2122.08|2122.05|2122.05|2122.08|2122.08|2122.05|2122.05|0
1653038350000|2022-05-20 09:19:10|2121.92|2121.92|2121.92|2121.92|2121.92|2121.92|2121.92|2121.92|0
1653038370000|2022-05-20 09:19:30|2121.98|2121.98|2121.98|2121.98|2121.98|2121.98|2121.98|2121.98|0
1653038380000|2022-05-20 09:19:40|2121.94|2121.94|2121.94|2121.94|2121.94|2121.94|2121.94|2121.94|0
1653038400000|2022-05-20 09:20:00|2121.99|2121.99|2121.64|2121.64|2121.99|2121.99|2121.64|2121.64|0
1653038410000|2022-05-20 09:20:10|2121.57|2121.57|2121.27|2121.27|2121.57|2121.57|2121.27|2121.27|0
1653038420000|2022-05-20 09:20:20|2121.14|2121.14|2121.14|2121.14|2121.14|2121.14|2121.14|2121.14|0
1653038430000|2022-05-20 09:20:30|2121.21|2121.21|2121.21|2121.21|2121.21|2121.21|2121.21|2121.21|0
1653038440000|2022-05-20 09:20:40|2121.14|2121.14|2121.14|2121.14|2121.14|2121.14|2121.14|2121.14|0
1653038450000|2022-05-20 09:20:50|2121.38|2121.38|2121.75|2121.75|2121.75|2121.75|2121.38|2121.38|0
1653038480000|2022-05-20 09:21:20|2121.57|2121.57|2121.52|2121.52|2121.57|2121.57|2121.52|2121.52|0
1653038490000|2022-05-20 09:21:30|2121.16|2121.16|2121.16|2121.16|2121.16|2121.16|2121.16|2121.16|0
1653038510000|2022-05-20 09:21:50|2121.09|2121.09|2121.3|2121.3|2121.3|2121.3|2121.09|2121.09|0
1653038520000|2022-05-20 09:22:00|2121.72|2121.72|2121.72|2121.72|2121.72|2121.72|2121.72|2121.72|0
1653038530000|2022-05-20 09:22:10|2121.64|2121.64|2121.94|2121.94|2121.94|2121.94|2121.64|2121.64|0
1653038540000|2022-05-20 09:22:20|2122.32|2122.32|2122.51|2122.51|2122.51|2122.51|2122.32|2122.32|0
1653038550000|2022-05-20 09:22:30|2122.47|2122.47|2122.51|2122.51|2122.51|2122.51|2122.47|2122.47|0
1653038570000|2022-05-20 09:22:50|2122.38|2122.38|2122.38|2122.38|2122.38|2122.38|2122.38|2122.38|0
1653038580000|2022-05-20 09:23:00|2122.44|2122.44|2122.5|2122.5|2122.5|2122.5|2122.44|2122.44|0
1653038610000|2022-05-20 09:23:30|2122.56|2122.56|2122.5|2122.5|2122.56|2122.56|2122.5|2122.5|0
1653038620000|2022-05-20 09:23:40|2122.56|2122.56|2122.56|2122.56|2122.56|2122.56|2122.56|2122.56|0
1653038630000|2022-05-20 09:23:50|2122.49|2122.49|2122.49|2122.49|2122.49|2122.49|2122.49|2122.49|0
1653038660000|2022-05-20 09:24:20|2122.38|2122.38|2122.62|2122.62|2122.62|2122.62|2122.38|2122.38|0
1653038670000|2022-05-20 09:24:30|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|0
1653038680000|2022-05-20 09:24:40|2122.65|2122.65|2122.53|2122.53|2122.65|2122.65|2122.53|2122.53|0
1653038690000|2022-05-20 09:24:50|2122.22|2122.22|2121.57|2121.57|2122.22|2122.22|2121.57|2121.57|0
1653038700000|2022-05-20 09:25:00|2121.33|2121.33|2121.6|2121.6|2121.65|2121.65|2121.33|2121.33|0
1653038720000|2022-05-20 09:25:20|2121.67|2121.67|2121.67|2121.67|2121.67|2121.67|2121.67|2121.67|0
1653038730000|2022-05-20 09:25:30|2121.77|2121.77|2121.77|2121.77|2121.77|2121.77|2121.77|2121.77|0
1653038740000|2022-05-20 09:25:40|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|0
1653038780000|2022-05-20 09:26:20|2121.83|2121.83|2121.4|2121.4|2121.83|2121.83|2121.4|2121.4|0
1653038790000|2022-05-20 09:26:30|2121.46|2121.46|2121.52|2121.52|2121.52|2121.52|2121.46|2121.46|0
1653038800000|2022-05-20 09:26:40|2121.46|2121.46|2121.34|2121.34|2121.46|2121.46|2121.34|2121.34|0
1653038810000|2022-05-20 09:26:50|2121.21|2121.21|2121.21|2121.21|2121.21|2121.21|2121.21|2121.21|0
1653038900000|2022-05-20 09:28:20|2121.37|2121.37|2121.44|2121.44|2121.44|2121.44|2121.37|2121.37|0
1653038960000|2022-05-20 09:29:20|2121.5|2121.5|2121.5|2121.5|2121.5|2121.5|2121.5|2121.5|0
1653039000000|2022-05-20 09:30:00|2121.43|2121.43|2121.27|2121.27|2121.43|2121.43|2121.27|2121.27|0
1653039020000|2022-05-20 09:30:20|2121.33|2121.33|2121.33|2121.33|2121.33|2121.33|2121.33|2121.33|0
1653039110000|2022-05-20 09:31:50|2121.46|2121.46|2121.46|2121.46|2121.46|2121.46|2121.46|2121.46|0
1653039170000|2022-05-20 09:32:50|2121.38|2121.38|2121.44|2121.44|2121.44|2121.44|2121.38|2121.38|0
1653039180000|2022-05-20 09:33:00|2121.55|2121.55|2121.49|2121.49|2121.55|2121.55|2121.49|2121.49|0
1653039190000|2022-05-20 09:33:10|2121.42|2121.42|2121.42|2121.42|2121.58|2121.58|2121.42|2121.42|0
1653039210000|2022-05-20 09:33:30|2121.54|2121.54|2121.87|2121.87|2122.02|2122.02|2121.54|2121.54|0
1653039220000|2022-05-20 09:33:40|2122.13|2122.13|2122.1|2122.1|2122.26|2122.26|2122.1|2122.1|0
1653039230000|2022-05-20 09:33:50|2122.26|2122.26|2122.16|2122.16|2122.26|2122.26|2122.1|2122.1|0
1653039240000|2022-05-20 09:34:00|2122.22|2122.22|2122.46|2122.46|2122.46|2122.46|2122.22|2122.22|0
1653039250000|2022-05-20 09:34:10|2122.59|2122.59|2122.59|2122.59|2122.59|2122.59|2122.59|2122.59|0
1653039260000|2022-05-20 09:34:20|2123.05|2123.05|2123.05|2123.05|2123.05|2123.05|2123.05|2123.05|0
1653039270000|2022-05-20 09:34:30|2123.09|2123.09|2122.58|2122.58|2123.09|2123.09|2122.58|2122.58|0
1653039280000|2022-05-20 09:34:40|2122.66|2122.66|2122.83|2122.83|2122.83|2122.83|2122.66|2122.66|0
1653039290000|2022-05-20 09:34:50|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|0
1653039300000|2022-05-20 09:35:00|2122.81|2122.81|2122.87|2122.87|2122.87|2122.87|2122.75|2122.75|0
1653039310000|2022-05-20 09:35:10|2122.93|2122.93|2122.87|2122.87|2122.93|2122.93|2122.87|2122.87|0
1653039330000|2022-05-20 09:35:30|2122.81|2122.81|2122.18|2122.18|2122.81|2122.81|2122.18|2122.18|0
1653039340000|2022-05-20 09:35:40|2121.95|2121.95|2121.97|2121.97|2121.97|2121.97|2121.82|2121.82|0
1653039350000|2022-05-20 09:35:50|2121.93|2121.93|2121.93|2121.93|2121.93|2121.93|2121.93|2121.93|0
1653039360000|2022-05-20 09:36:00|2121.77|2121.77|2121.77|2121.77|2121.77|2121.77|2121.77|2121.77|0
1653039370000|2022-05-20 09:36:10|2121.84|2121.84|2121.67|2121.67|2121.84|2121.84|2121.61|2121.61|0
1653039380000|2022-05-20 09:36:20|2121.61|2121.61|2121.47|2121.47|2121.61|2121.61|2121.47|2121.47|0
1653039390000|2022-05-20 09:36:30|2121.35|2121.35|2121.35|2121.35|2121.35|2121.35|2121.35|2121.35|0
1653039400000|2022-05-20 09:36:40|2121.2|2121.2|2121.15|2121.15|2121.2|2121.2|2120.99|2120.99|0
1653039410000|2022-05-20 09:36:50|2121.08|2121.08|2121.08|2121.08|2121.08|2121.08|2121.08|2121.08|0
1653039430000|2022-05-20 09:37:10|2121.2|2121.2|2121.37|2121.37|2121.37|2121.37|2121.2|2121.2|0
1653039440000|2022-05-20 09:37:20|2121.22|2121.22|2121.37|2121.37|2121.37|2121.37|2121.22|2121.22|0
1653039470000|2022-05-20 09:37:50|2121.22|2121.22|2121.22|2121.22|2121.22|2121.22|2121.22|2121.22|0
1653039480000|2022-05-20 09:38:00|2121.34|2121.34|2120.78|2120.78|2121.34|2121.34|2120.78|2120.78|0
1653039490000|2022-05-20 09:38:10|2120.72|2120.72|2120.72|2120.72|2120.72|2120.72|2120.72|2120.72|0
1653039500000|2022-05-20 09:38:20|2120.57|2120.57|2120.25|2120.25|2120.57|2120.57|2120.25|2120.25|0
1653039540000|2022-05-20 09:39:00|2120.18|2120.18|2120.06|2120.06|2120.18|2120.18|2120.06|2120.06|0
1653039550000|2022-05-20 09:39:10|2120.17|2120.17|2120.17|2120.17|2120.17|2120.17|2120.17|2120.17|0
1653039560000|2022-05-20 09:39:20|2120.35|2120.35|2120.35|2120.35|2120.35|2120.35|2120.35|2120.35|0
1653039570000|2022-05-20 09:39:30|2119.72|2119.72|2119.72|2119.72|2119.72|2119.72|2119.72|2119.72|0
1653039590000|2022-05-20 09:39:50|2119.59|2119.59|2119.3|2119.3|2119.72|2119.72|2119.3|2119.3|0
1653039600000|2022-05-20 09:40:00|2119.17|2119.17|2119.3|2119.3|2119.3|2119.3|2119.17|2119.17|0
1653039610000|2022-05-20 09:40:10|2119.34|2119.34|2119.34|2119.34|2119.34|2119.34|2119.34|2119.34|0
1653039620000|2022-05-20 09:40:20|2119.28|2119.28|2119.28|2119.28|2119.28|2119.28|2119.28|2119.28|0
1653039630000|2022-05-20 09:40:30|2119.41|2119.41|2119.41|2119.41|2119.41|2119.41|2119.41|2119.41|0
1653039640000|2022-05-20 09:40:40|2119.57|2119.57|2119.57|2119.57|2119.57|2119.57|2119.57|2119.57|0
1653039660000|2022-05-20 09:41:00|2119.64|2119.64|2119.64|2119.64|2119.64|2119.64|2119.64|2119.64|0
1653039680000|2022-05-20 09:41:20|2119.71|2119.71|2119.55|2119.55|2119.71|2119.71|2119.55|2119.55|0
1653039690000|2022-05-20 09:41:30|2119.49|2119.49|2119.17|2119.17|2119.49|2119.49|2119.17|2119.17|0
1653039700000|2022-05-20 09:41:40|2119.09|2119.09|2119.09|2119.09|2119.09|2119.09|2119.09|2119.09|0
1653039710000|2022-05-20 09:41:50|2119.02|2119.02|2119.02|2119.02|2119.02|2119.02|2119.02|2119.02|0
1653039730000|2022-05-20 09:42:10|2119.25|2119.25|2119.25|2119.25|2119.25|2119.25|2119.25|2119.25|0
1653039740000|2022-05-20 09:42:20|2119.41|2119.41|2119.66|2119.66|2119.66|2119.66|2119.41|2119.41|0
1653039750000|2022-05-20 09:42:30|2119.43|2119.43|2119.55|2119.55|2119.55|2119.55|2119.43|2119.43|0
1653039760000|2022-05-20 09:42:40|2119.61|2119.61|2119.53|2119.53|2119.61|2119.61|2119.53|2119.53|0
1653039790000|2022-05-20 09:43:10|2119.79|2119.79|2119.86|2119.86|2119.86|2119.86|2119.79|2119.79|0
1653039820000|2022-05-20 09:43:40|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|2119.92|0
1653039830000|2022-05-20 09:43:50|2120.4|2120.4|2120.4|2120.4|2120.4|2120.4|2120.4|2120.4|0
1653039840000|2022-05-20 09:44:00|2120.52|2120.52|2120.3|2120.3|2120.52|2120.52|2120.3|2120.3|0
1653039850000|2022-05-20 09:44:10|2120.24|2120.24|2120.24|2120.24|2120.24|2120.24|2120.24|2120.24|0
1653039870000|2022-05-20 09:44:30|2120.08|2120.08|2120.12|2120.12|2120.12|2120.12|2120.08|2120.08|0
1653039900000|2022-05-20 09:45:00|2120.19|2120.19|2120.19|2120.19|2120.19|2120.19|2120.19|2120.19|0
1653039910000|2022-05-20 09:45:10|2120.42|2120.42|2120.42|2120.42|2120.42|2120.42|2120.42|2120.42|0
1653039920000|2022-05-20 09:45:20|2120.48|2120.48|2120.19|2120.19|2120.48|2120.48|2120.19|2120.19|0
1653039940000|2022-05-20 09:45:40|2120.34|2120.34|2120.34|2120.34|2120.34|2120.34|2120.34|2120.34|0
1653039950000|2022-05-20 09:45:50|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|0
1653039960000|2022-05-20 09:46:00|2120.33|2120.33|2120.2|2120.2|2120.33|2120.33|2120.2|2120.2|0
1653039980000|2022-05-20 09:46:20|2120.14|2120.14|2119.97|2119.97|2120.14|2120.14|2119.97|2119.97|0
1653039990000|2022-05-20 09:46:30|2120.03|2120.03|2119.97|2119.97|2120.15|2120.15|2119.91|2119.91|0
1653040010000|2022-05-20 09:46:50|2119.85|2119.85|2119.85|2119.85|2119.85|2119.85|2119.85|2119.85|0
1653040020000|2022-05-20 09:47:00|2119.71|2119.71|2119.62|2119.62|2119.71|2119.71|2119.39|2119.39|0
1653040060000|2022-05-20 09:47:40|2119.5|2119.5|2119.5|2119.5|2119.5|2119.5|2119.5|2119.5|0
1653040070000|2022-05-20 09:47:50|2119.45|2119.45|2119.45|2119.45|2119.45|2119.45|2119.45|2119.45|0
1653040120000|2022-05-20 09:48:40|2119.37|2119.37|2119.37|2119.37|2119.37|2119.37|2119.37|2119.37|0
1653040140000|2022-05-20 09:49:00|2119.43|2119.43|2119.54|2119.54|2119.54|2119.54|2119.43|2119.43|0
1653040160000|2022-05-20 09:49:20|2119.39|2119.39|2119.23|2119.23|2119.39|2119.39|2119.23|2119.23|0
1653040170000|2022-05-20 09:49:30|2119.39|2119.39|2119.26|2119.26|2119.39|2119.39|2119.26|2119.26|0
1653040190000|2022-05-20 09:49:50|2119.2|2119.2|2119.2|2119.2|2119.2|2119.2|2119.2|2119.2|0
1653040200000|2022-05-20 09:50:00|2119.31|2119.31|2119.71|2119.71|2119.71|2119.71|2119.31|2119.31|0
1653040210000|2022-05-20 09:50:10|2119.77|2119.77|2119.77|2119.77|2119.77|2119.77|2119.77|2119.77|0
1653040220000|2022-05-20 09:50:20|2119.65|2119.65|2119.65|2119.65|2119.65|2119.65|2119.65|2119.65|0
1653040260000|2022-05-20 09:51:00|2119.6|2119.6|2119.6|2119.6|2119.6|2119.6|2119.6|2119.6|0
1653040270000|2022-05-20 09:51:10|2119.54|2119.54|2119.54|2119.54|2119.54|2119.54|2119.54|2119.54|0
1653040280000|2022-05-20 09:51:20|2119.8|2119.8|2119.93|2119.93|2119.93|2119.93|2119.8|2119.8|0
1653040290000|2022-05-20 09:51:30|2120.16|2120.16|2120.16|2120.16|2120.16|2120.16|2120.16|2120.16|0
1653040300000|2022-05-20 09:51:40|2120.03|2120.03|2120.03|2120.03|2120.03|2120.03|2119.97|2119.97|0
1653040310000|2022-05-20 09:51:50|2120.19|2120.19|2120.03|2120.03|2120.19|2120.19|2120.03|2120.03|0
1653040320000|2022-05-20 09:52:00|2120.09|2120.09|2120.09|2120.09|2120.09|2120.09|2120.09|2120.09|0
1653040360000|2022-05-20 09:52:40|2119.91|2119.91|2120.03|2120.03|2120.03|2120.03|2119.91|2119.91|0
1653040370000|2022-05-20 09:52:50|2120.09|2120.09|2120.14|2120.14|2120.3|2120.3|2120.09|2120.09|0
1653040390000|2022-05-20 09:53:10|2120.07|2120.07|2120.13|2120.13|2120.13|2120.13|2120.07|2120.07|0
1653040400000|2022-05-20 09:53:20|2120.29|2120.29|2120.29|2120.29|2120.29|2120.29|2120.29|2120.29|0
1653040410000|2022-05-20 09:53:30|2120.41|2120.41|2120.02|2120.02|2120.41|2120.41|2120.02|2120.02|0
1653040430000|2022-05-20 09:53:50|2119.74|2119.74|2119.68|2119.68|2119.74|2119.74|2119.68|2119.68|0
1653040440000|2022-05-20 09:54:00|2119.8|2119.8|2119.83|2119.83|2119.83|2119.83|2119.8|2119.8|0
1653040510000|2022-05-20 09:55:10|2119.53|2119.53|2119.53|2119.53|2119.53|2119.53|2119.53|2119.53|0
1653040520000|2022-05-20 09:55:20|2119.4|2119.4|2119.4|2119.4|2119.4|2119.4|2119.4|2119.4|0
1653040530000|2022-05-20 09:55:30|2119.34|2119.34|2118.59|2118.59|2119.34|2119.34|2118.59|2118.59|0
1653040540000|2022-05-20 09:55:40|2118.46|2118.46|2118.59|2118.59|2118.59|2118.59|2118.46|2118.46|0
1653040560000|2022-05-20 09:56:00|2118.53|2118.53|2118.53|2118.53|2118.53|2118.53|2118.53|2118.53|0
1653040570000|2022-05-20 09:56:10|2118.47|2118.47|2118.42|2118.42|2118.54|2118.54|2118.42|2118.42|0
1653040580000|2022-05-20 09:56:20|2118.55|2118.55|2118.43|2118.43|2118.55|2118.55|2118.38|2118.38|0
1653040590000|2022-05-20 09:56:30|2118.49|2118.49|2118.49|2118.49|2118.49|2118.49|2118.49|2118.49|0
1653040610000|2022-05-20 09:56:50|2118.17|2118.17|2118.23|2118.23|2118.23|2118.23|2118.17|2118.17|0
1653040650000|2022-05-20 09:57:30|2118.38|2118.38|2118.38|2118.38|2118.38|2118.38|2118.38|2118.38|0
1653040660000|2022-05-20 09:57:40|2118.31|2118.31|2118.38|2118.38|2118.38|2118.38|2118.31|2118.31|0
1653040670000|2022-05-20 09:57:50|2118.44|2118.44|2118.44|2118.44|2118.44|2118.44|2118.44|2118.44|0
1653040680000|2022-05-20 09:58:00|2118.31|2118.31|2118.82|2118.82|2118.82|2118.82|2118.31|2118.31|0
1653040710000|2022-05-20 09:58:30|2118.9|2118.9|2118.78|2118.78|2118.9|2118.9|2118.78|2118.78|0
1653040720000|2022-05-20 09:58:40|2118.9|2118.9|2118.83|2118.83|2118.9|2118.9|2118.83|2118.83|0
1653040740000|2022-05-20 09:59:00|2118.79|2118.79|2118.67|2118.67|2118.79|2118.79|2118.67|2118.67|0
1653040750000|2022-05-20 09:59:10|2118.6|2118.6|2118.21|2118.21|2118.6|2118.6|2118.21|2118.21|0
1653040760000|2022-05-20 09:59:20|2118.33|2118.33|2118.33|2118.33|2118.33|2118.33|2118.27|2118.27|0
1653040770000|2022-05-20 09:59:30|2118.21|2118.21|2118.21|2118.21|2118.21|2118.21|2118.21|2118.21|0
1653040780000|2022-05-20 09:59:40|2118.14|2118.14|2118.14|2118.14|2118.14|2118.14|2118.09|2118.09|0
1653040790000|2022-05-20 09:59:50|2118.07|2118.07|2118.14|2118.14|2118.14|2118.14|2118.07|2118.07|0
1653040800000|2022-05-20 10:00:00|2118.01|2118.01|2117.55|2117.55|2118.01|2118.01|2117.55|2117.55|0
1653040810000|2022-05-20 10:00:10|2117.49|2117.49|2117.41|2117.41|2117.49|2117.49|2117.41|2117.41|0
1653040820000|2022-05-20 10:00:20|2117.29|2117.29|2116.82|2116.82|2117.29|2117.29|2116.82|2116.82|0
1653040830000|2022-05-20 10:00:30|2116.76|2116.76|2116.76|2116.76|2116.76|2116.76|2116.76|2116.76|0
1653040840000|2022-05-20 10:00:40|2116.7|2116.7|2116.24|2116.24|2116.7|2116.7|2116.24|2116.24|0
1653040850000|2022-05-20 10:00:50|2115.88|2115.88|2115.49|2115.49|2115.88|2115.88|2115.49|2115.49|0
1653040860000|2022-05-20 10:01:00|2115.41|2115.41|2115.35|2115.35|2115.41|2115.41|2115.35|2115.35|0
1653040870000|2022-05-20 10:01:10|2115.4|2115.4|2115.4|2115.4|2115.4|2115.4|2115.4|2115.4|0
1653040880000|2022-05-20 10:01:20|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|0
1653040890000|2022-05-20 10:01:30|2115.79|2115.79|2115.95|2115.95|2115.95|2115.95|2115.79|2115.79|0
1653040910000|2022-05-20 10:01:50|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|0
1653040930000|2022-05-20 10:02:10|2116.14|2116.14|2116.24|2116.24|2116.24|2116.24|2116.08|2116.08|0
1653040940000|2022-05-20 10:02:20|2116.3|2116.3|2116.36|2116.36|2116.36|2116.36|2116.3|2116.3|0
1653040960000|2022-05-20 10:02:40|2116.29|2116.29|2116.26|2116.26|2116.29|2116.29|2116.26|2116.26|0
1653040970000|2022-05-20 10:02:50|2116.2|2116.2|2116.13|2116.13|2116.2|2116.2|2116.13|2116.13|0
1653041010000|2022-05-20 10:03:30|2116.08|2116.08|2116|2116|2116.08|2116.08|2116|2116|0
1653041020000|2022-05-20 10:03:40|2115.68|2115.68|2115.49|2115.49|2115.68|2115.68|2115.49|2115.49|0
1653041030000|2022-05-20 10:03:50|2115.37|2115.37|2115.37|2115.37|2115.37|2115.37|2115.37|2115.37|0
1653041050000|2022-05-20 10:04:10|2115.24|2115.24|2115.24|2115.24|2115.24|2115.24|2115.24|2115.24|0
1653041060000|2022-05-20 10:04:20|2115.28|2115.28|2115.25|2115.25|2115.32|2115.32|2115.25|2115.25|0
1653041070000|2022-05-20 10:04:30|2115.13|2115.13|2115.08|2115.08|2115.13|2115.13|2115.08|2115.08|0
1653041100000|2022-05-20 10:05:00|2114.84|2114.84|2114.86|2114.86|2115.02|2115.02|2114.78|2114.78|0
1653041110000|2022-05-20 10:05:10|2115.09|2115.09|2115.22|2115.22|2115.23|2115.23|2115.09|2115.09|0
1653041130000|2022-05-20 10:05:30|2115.28|2115.28|2115.34|2115.34|2115.34|2115.34|2115.28|2115.28|0
1653041140000|2022-05-20 10:05:40|2115.18|2115.18|2115.11|2115.11|2115.18|2115.18|2115.11|2115.11|0
1653041160000|2022-05-20 10:06:00|2114.99|2114.99|2114.99|2114.99|2114.99|2114.99|2114.99|2114.99|0
1653041170000|2022-05-20 10:06:10|2114.91|2114.91|2114.55|2114.55|2114.91|2114.91|2114.55|2114.55|0
1653041180000|2022-05-20 10:06:20|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|0
1653041190000|2022-05-20 10:06:30|2114.58|2114.58|2114.63|2114.63|2114.63|2114.63|2114.48|2114.48|0
1653041200000|2022-05-20 10:06:40|2114.69|2114.69|2114.85|2114.85|2114.85|2114.85|2114.69|2114.69|0
1653041220000|2022-05-20 10:07:00|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|0
1653041230000|2022-05-20 10:07:10|2114.68|2114.68|2114.68|2114.68|2114.68|2114.68|2114.68|2114.68|0
1653041250000|2022-05-20 10:07:30|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|0
1653041260000|2022-05-20 10:07:40|2114.67|2114.67|2114.67|2114.67|2114.67|2114.67|2114.67|2114.67|0
1653041280000|2022-05-20 10:08:00|2114.42|2114.42|2114.42|2114.42|2114.42|2114.42|2114.42|2114.42|0
1653041310000|2022-05-20 10:08:30|2114.36|2114.36|2114.3|2114.3|2114.36|2114.36|2114.3|2114.3|0
1653041320000|2022-05-20 10:08:40|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|0
1653041340000|2022-05-20 10:09:00|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|0
1653041350000|2022-05-20 10:09:10|2114.05|2114.05|2114.48|2114.48|2114.48|2114.48|2113.93|2113.93|0
1653041360000|2022-05-20 10:09:20|2114.57|2114.57|2114.6|2114.6|2114.6|2114.6|2114.38|2114.38|0
1653041370000|2022-05-20 10:09:30|2114.67|2114.67|2114.91|2114.91|2114.91|2114.91|2114.67|2114.67|0
1653041380000|2022-05-20 10:09:40|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|0
1653041410000|2022-05-20 10:10:10|2114.85|2114.85|2114.85|2114.85|2114.85|2114.85|2114.85|2114.85|0
1653041460000|2022-05-20 10:11:00|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|0
1653041470000|2022-05-20 10:11:10|2115.04|2115.04|2115.04|2115.04|2115.04|2115.04|2115.04|2115.04|0
1653041480000|2022-05-20 10:11:20|2114.93|2114.93|2114.69|2114.69|2114.93|2114.93|2114.69|2114.69|0
1653041490000|2022-05-20 10:11:30|2114.82|2114.82|2114.82|2114.82|2114.82|2114.82|2114.82|2114.82|0
1653041510000|2022-05-20 10:11:50|2114.73|2114.73|2114.79|2114.79|2114.79|2114.79|2114.73|2114.73|0
1653041530000|2022-05-20 10:12:10|2114.76|2114.76|2114.85|2114.85|2114.85|2114.85|2114.76|2114.76|0
1653041550000|2022-05-20 10:12:30|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|0
1653041610000|2022-05-20 10:13:30|2114.98|2114.98|2114.98|2114.98|2114.98|2114.98|2114.98|2114.98|0
1653041620000|2022-05-20 10:13:40|2114.83|2114.83|2114.92|2114.92|2114.92|2114.92|2114.76|2114.76|0
1653041630000|2022-05-20 10:13:50|2114.61|2114.61|2114.55|2114.55|2114.61|2114.61|2114.55|2114.55|0
1653041650000|2022-05-20 10:14:10|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|0
1653041680000|2022-05-20 10:14:40|2114.51|2114.51|2114.67|2114.67|2114.67|2114.67|2114.51|2114.51|0
1653041690000|2022-05-20 10:14:50|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|0
1653041700000|2022-05-20 10:15:00|2114.67|2114.67|2114.41|2114.41|2114.67|2114.67|2114.41|2114.41|0
1653041710000|2022-05-20 10:15:10|2114.51|2114.51|2114.38|2114.38|2114.51|2114.51|2114.25|2114.25|0
1653041720000|2022-05-20 10:15:20|2114.34|2114.34|2114.21|2114.21|2114.34|2114.34|2114.21|2114.21|0
1653041730000|2022-05-20 10:15:30|2114.06|2114.06|2113.77|2113.77|2114.18|2114.18|2113.77|2113.77|0
1653041760000|2022-05-20 10:16:00|2113.62|2113.62|2113.68|2113.68|2113.68|2113.68|2113.62|2113.62|0
1653041770000|2022-05-20 10:16:10|2113.73|2113.73|2113.98|2113.98|2113.98|2113.98|2113.72|2113.72|0
1653041780000|2022-05-20 10:16:20|2113.85|2113.85|2113.53|2113.53|2113.85|2113.85|2113.53|2113.53|0
1653041790000|2022-05-20 10:16:30|2113.38|2113.38|2113.67|2113.67|2113.73|2113.73|2113.38|2113.38|0
1653041820000|2022-05-20 10:17:00|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|0
1653041830000|2022-05-20 10:17:10|2113.57|2113.57|2113.57|2113.57|2113.57|2113.57|2113.57|2113.57|0
1653041860000|2022-05-20 10:17:40|2113.52|2113.52|2113.52|2113.52|2113.52|2113.52|2113.52|2113.52|0
1653041880000|2022-05-20 10:18:00|2113.38|2113.38|2113.32|2113.32|2113.38|2113.38|2113.32|2113.32|0
1653041890000|2022-05-20 10:18:10|2113.36|2113.36|2113.32|2113.32|2113.36|2113.36|2113.32|2113.32|0
1653041930000|2022-05-20 10:18:50|2113.36|2113.36|2113.48|2113.48|2113.48|2113.48|2113.36|2113.36|0
1653041940000|2022-05-20 10:19:00|2113.45|2113.45|2113.25|2113.25|2113.48|2113.48|2113.25|2113.25|0
1653041950000|2022-05-20 10:19:10|2112.89|2112.89|2112.62|2112.62|2113.01|2113.01|2112.62|2112.62|0
1653041960000|2022-05-20 10:19:20|2112.55|2112.55|2111.61|2111.61|2112.55|2112.55|2111.46|2111.46|0
1653041970000|2022-05-20 10:19:30|2111.74|2111.74|2111.53|2111.53|2111.74|2111.74|2111.53|2111.53|0
1653042000000|2022-05-20 10:20:00|2111.24|2111.24|2111.24|2111.24|2111.24|2111.24|2111.24|2111.24|0
1653042050000|2022-05-20 10:20:50|2111.12|2111.12|2111.17|2111.17|2111.21|2111.21|2110.97|2110.97|0
1653042060000|2022-05-20 10:21:00|2111.02|2111.02|2111.02|2111.02|2111.02|2111.02|2111.02|2111.02|0
1653042070000|2022-05-20 10:21:10|2110.89|2110.89|2110.93|2110.93|2110.93|2110.93|2110.89|2110.89|0
1653042080000|2022-05-20 10:21:20|2111.4|2111.4|2111.4|2111.4|2111.4|2111.4|2111.4|2111.4|0
1653042100000|2022-05-20 10:21:40|2111.53|2111.53|2111.53|2111.53|2111.53|2111.53|2111.53|2111.53|0
1653042110000|2022-05-20 10:21:50|2111.29|2111.29|2111.29|2111.29|2111.29|2111.29|2111.29|2111.29|0
1653042130000|2022-05-20 10:22:10|2111.24|2111.24|2111.08|2111.08|2111.24|2111.24|2111.08|2111.08|0
1653042140000|2022-05-20 10:22:20|2111.14|2111.14|2111.02|2111.02|2111.21|2111.21|2111.02|2111.02|0
1653042150000|2022-05-20 10:22:30|2111.08|2111.08|2111.08|2111.08|2111.08|2111.08|2111.08|2111.08|0
1653042160000|2022-05-20 10:22:40|2110.93|2110.93|2110.93|2110.93|2110.93|2110.93|2110.93|2110.93|0
1653042190000|2022-05-20 10:23:10|2110.87|2110.87|2110.87|2110.87|2110.87|2110.87|2110.87|2110.87|0
1653042210000|2022-05-20 10:23:30|2110.8|2110.8|2110.8|2110.8|2110.8|2110.8|2110.8|2110.8|0
1653042220000|2022-05-20 10:23:40|2110.72|2110.72|2110.8|2110.8|2110.8|2110.8|2110.72|2110.72|0
1653042240000|2022-05-20 10:24:00|2110.87|2110.87|2111.03|2111.03|2111.03|2111.03|2110.87|2110.87|0
1653042290000|2022-05-20 10:24:50|2110.91|2110.91|2110.75|2110.75|2110.91|2110.91|2110.75|2110.75|0
1653042310000|2022-05-20 10:25:10|2110.68|2110.68|2110.84|2110.84|2110.84|2110.84|2110.68|2110.68|0
1653042320000|2022-05-20 10:25:20|2110.78|2110.78|2110.68|2110.68|2110.86|2110.86|2110.68|2110.68|0
1653042350000|2022-05-20 10:25:50|2110.56|2110.56|2110.62|2110.62|2110.62|2110.62|2110.5|2110.5|0
1653042360000|2022-05-20 10:26:00|2110.76|2110.76|2110.76|2110.76|2110.76|2110.76|2110.76|2110.76|0
1653042370000|2022-05-20 10:26:10|2110.8|2110.8|2110.74|2110.74|2110.8|2110.8|2110.74|2110.74|0
1653042380000|2022-05-20 10:26:20|2110.7|2110.7|2110.57|2110.57|2110.7|2110.7|2110.57|2110.57|0
1653042390000|2022-05-20 10:26:30|2110.63|2110.63|2110.63|2110.63|2110.63|2110.63|2110.63|2110.63|0
1653042400000|2022-05-20 10:26:40|2110.56|2110.56|2110.56|2110.56|2110.56|2110.56|2110.56|2110.56|0
1653042420000|2022-05-20 10:27:00|2110.7|2110.7|2110.67|2110.67|2110.93|2110.93|2110.67|2110.67|0
1653042430000|2022-05-20 10:27:10|2110.54|2110.54|2110.54|2110.54|2110.54|2110.54|2110.54|2110.54|0
1653042470000|2022-05-20 10:27:50|2110.58|2110.58|2110.72|2110.72|2110.72|2110.72|2110.58|2110.58|0
1653042480000|2022-05-20 10:28:00|2110.56|2110.56|2110.62|2110.62|2110.62|2110.62|2110.56|2110.56|0
1653042490000|2022-05-20 10:28:10|2110.48|2110.48|2110.48|2110.48|2110.48|2110.48|2110.48|2110.48|0
1653042500000|2022-05-20 10:28:20|2110.45|2110.45|2110.45|2110.45|2110.45|2110.45|2110.45|2110.45|0
1653042530000|2022-05-20 10:28:50|2110.52|2110.52|2110.52|2110.52|2110.52|2110.52|2110.52|2110.52|0
1653042540000|2022-05-20 10:29:00|2110.58|2110.58|2110.96|2110.96|2110.96|2110.96|2110.58|2110.58|0
1653042550000|2022-05-20 10:29:10|2110.75|2110.75|2110.75|2110.75|2110.75|2110.75|2110.75|2110.75|0
1653042560000|2022-05-20 10:29:20|2110.27|2110.27|2110.27|2110.27|2110.27|2110.27|2110.27|2110.27|0
1653042600000|2022-05-20 10:30:00|2110.4|2110.4|2110.4|2110.4|2110.4|2110.4|2110.4|2110.4|0
1653042610000|2022-05-20 10:30:10|2110.3|2110.3|2110.3|2110.3|2110.3|2110.3|2110.3|2110.3|0
1653042630000|2022-05-20 10:30:30|2110.37|2110.37|2110.76|2110.76|2110.76|2110.76|2110.37|2110.37|0
1653042650000|2022-05-20 10:30:50|2110.63|2110.63|2110.63|2110.63|2110.63|2110.63|2110.63|2110.63|0
1653042660000|2022-05-20 10:31:00|2110.79|2110.79|2110.89|2110.89|2111.11|2111.11|2110.79|2110.79|0
1653042670000|2022-05-20 10:31:10|2111.07|2111.07|2111.13|2111.13|2111.13|2111.13|2111.07|2111.07|0
1653042680000|2022-05-20 10:31:20|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|0
1653042690000|2022-05-20 10:31:30|2111.39|2111.39|2111.39|2111.39|2111.39|2111.39|2111.39|2111.39|0
1653042700000|2022-05-20 10:31:40|2111.47|2111.47|2111.93|2111.93|2111.93|2111.93|2111.47|2111.47|0
1653042710000|2022-05-20 10:31:50|2112.11|2112.11|2112.5|2112.5|2112.62|2112.62|2112.11|2112.11|0
1653042720000|2022-05-20 10:32:00|2112.37|2112.37|2112.37|2112.37|2112.37|2112.37|2112.37|2112.37|0
1653042730000|2022-05-20 10:32:10|2112.68|2112.68|2112.62|2112.62|2112.68|2112.68|2112.62|2112.62|0
1653042740000|2022-05-20 10:32:20|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|0
1653042750000|2022-05-20 10:32:30|2112.84|2112.84|2112.63|2112.63|2112.84|2112.84|2112.63|2112.63|0
1653042760000|2022-05-20 10:32:40|2112.71|2112.71|2112.87|2112.87|2112.87|2112.87|2112.71|2112.71|0
1653042780000|2022-05-20 10:33:00|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|0
1653042790000|2022-05-20 10:33:10|2112.98|2112.98|2112.98|2112.98|2112.98|2112.98|2112.98|2112.98|0
1653042800000|2022-05-20 10:33:20|2112.94|2112.94|2112.94|2112.94|2112.94|2112.94|2112.94|2112.94|0
1653042810000|2022-05-20 10:33:30|2113.01|2113.01|2113.01|2113.01|2113.01|2113.01|2113.01|2113.01|0
1653042840000|2022-05-20 10:34:00|2113.13|2113.13|2113.13|2113.13|2113.13|2113.13|2113.13|2113.13|0
1653042870000|2022-05-20 10:34:30|2113.05|2113.05|2112.88|2112.88|2113.05|2113.05|2112.88|2112.88|0
1653042880000|2022-05-20 10:34:40|2112.94|2112.94|2113.06|2113.06|2113.06|2113.06|2112.94|2112.94|0
1653042890000|2022-05-20 10:34:50|2112.99|2112.99|2112.52|2112.52|2113.07|2113.07|2112.52|2112.52|0
1653042900000|2022-05-20 10:35:00|2112.3|2112.3|2112.23|2112.23|2112.3|2112.3|2112.23|2112.23|0
1653042910000|2022-05-20 10:35:10|2112.35|2112.35|2112.35|2112.35|2112.35|2112.35|2112.35|2112.35|0
1653042930000|2022-05-20 10:35:30|2112.28|2112.28|2112.28|2112.28|2112.28|2112.28|2112.28|2112.28|0
1653042950000|2022-05-20 10:35:50|2112.21|2112.21|2112.21|2112.21|2112.21|2112.21|2112.21|2112.21|0
1653042960000|2022-05-20 10:36:00|2112.06|2112.06|2112.03|2112.03|2112.06|2112.06|2112.03|2112.03|0
1653042970000|2022-05-20 10:36:10|2112.09|2112.09|2112.03|2112.03|2112.09|2112.09|2112.03|2112.03|0
1653042990000|2022-05-20 10:36:30|2111.95|2111.95|2111.88|2111.88|2111.95|2111.95|2111.88|2111.88|0
1653043000000|2022-05-20 10:36:40|2111.76|2111.76|2111.76|2111.76|2111.76|2111.76|2111.76|2111.76|0
1653043030000|2022-05-20 10:37:10|2111.62|2111.62|2110.24|2110.24|2111.62|2111.62|2110.24|2110.24|0
1653043040000|2022-05-20 10:37:20|2109.98|2109.98|2109.98|2109.98|2109.98|2109.98|2109.98|2109.98|0
1653043060000|2022-05-20 10:37:40|2109.91|2109.91|2110.41|2110.41|2110.41|2110.41|2109.91|2109.91|0
1653043070000|2022-05-20 10:37:50|2110.64|2110.64|2110.64|2110.64|2110.64|2110.64|2110.64|2110.64|0
1653043080000|2022-05-20 10:38:00|2110.61|2110.61|2110.64|2110.64|2110.7|2110.7|2110.61|2110.61|0
1653043110000|2022-05-20 10:38:30|2110.72|2110.72|2110.72|2110.72|2110.72|2110.72|2110.72|2110.72|0
1653043140000|2022-05-20 10:39:00|2110.76|2110.76|2110.76|2110.76|2110.76|2110.76|2110.76|2110.76|0
1653043150000|2022-05-20 10:39:10|2110.9|2110.9|2111.13|2111.13|2111.13|2111.13|2110.9|2110.9|0
1653043170000|2022-05-20 10:39:30|2111.19|2111.19|2111.32|2111.32|2111.32|2111.32|2111.13|2111.13|0
1653043200000|2022-05-20 10:40:00|2111.2|2111.2|2111.14|2111.14|2111.2|2111.2|2111.08|2111.08|0
1653043210000|2022-05-20 10:40:10|2111.27|2111.27|2111.27|2111.27|2111.27|2111.27|2111.27|2111.27|0
1653043220000|2022-05-20 10:40:20|2111.15|2111.15|2111.09|2111.09|2111.15|2111.15|2111.09|2111.09|0
1653043280000|2022-05-20 10:41:20|2111.21|2111.21|2111.4|2111.4|2111.4|2111.4|2111.21|2111.21|0
1653043290000|2022-05-20 10:41:30|2111.52|2111.52|2111.52|2111.52|2111.52|2111.52|2111.52|2111.52|0
1653043300000|2022-05-20 10:41:40|2111.58|2111.58|2111.58|2111.58|2111.58|2111.58|2111.58|2111.58|0
1653043310000|2022-05-20 10:41:50|2111.32|2111.32|2111.32|2111.32|2111.32|2111.32|2111.32|2111.32|0
1653043350000|2022-05-20 10:42:30|2111.08|2111.08|2110.96|2110.96|2111.08|2111.08|2110.96|2110.96|0
1653043370000|2022-05-20 10:42:50|2111.07|2111.07|2111.07|2111.07|2111.07|2111.07|2111.07|2111.07|0
1653043380000|2022-05-20 10:43:00|2111.19|2111.19|2111.81|2111.81|2111.81|2111.81|2111.19|2111.19|0
1653043390000|2022-05-20 10:43:10|2111.68|2111.68|2111.74|2111.74|2111.74|2111.74|2111.68|2111.68|0
1653043400000|2022-05-20 10:43:20|2111.87|2111.87|2111.8|2111.8|2111.87|2111.87|2111.8|2111.8|0
1653043410000|2022-05-20 10:43:30|2111.56|2111.56|2111.56|2111.56|2111.56|2111.56|2111.56|2111.56|0
1653043420000|2022-05-20 10:43:40|2111.49|2111.49|2111.49|2111.49|2111.49|2111.49|2111.49|2111.49|0
1653043440000|2022-05-20 10:44:00|2111.56|2111.56|2111.56|2111.56|2111.56|2111.56|2111.56|2111.56|0
1653043450000|2022-05-20 10:44:10|2111.61|2111.61|2111.39|2111.39|2111.61|2111.61|2111.33|2111.33|0
1653043470000|2022-05-20 10:44:30|2111.55|2111.55|2111.71|2111.71|2111.87|2111.87|2111.55|2111.55|0
1653043480000|2022-05-20 10:44:40|2111.83|2111.83|2111.89|2111.89|2111.89|2111.89|2111.83|2111.83|0
1653043490000|2022-05-20 10:44:50|2111.95|2111.95|2112.12|2112.12|2112.12|2112.12|2111.95|2111.95|0
1653043500000|2022-05-20 10:45:00|2112.05|2112.05|2112.08|2112.08|2112.2|2112.2|2112.05|2112.05|0
1653043530000|2022-05-20 10:45:30|2112.24|2112.24|2112.66|2112.66|2112.66|2112.66|2112.24|2112.24|0
1653043540000|2022-05-20 10:45:40|2112.73|2112.73|2112.79|2112.79|2112.79|2112.79|2112.73|2112.73|0
1653043550000|2022-05-20 10:45:50|2113.53|2113.53|2113.77|2113.77|2113.77|2113.77|2113.53|2113.53|0
1653043560000|2022-05-20 10:46:00|2114.4|2114.4|2115.64|2115.64|2115.8|2115.8|2113.93|2113.93|0
1653043570000|2022-05-20 10:46:10|2115.58|2115.58|2115.72|2115.72|2115.82|2115.82|2115.47|2115.47|0
1653043580000|2022-05-20 10:46:20|2115.41|2115.41|2115.41|2115.41|2115.47|2115.47|2115.19|2115.19|0
1653043600000|2022-05-20 10:46:40|2115.64|2115.64|2116.02|2116.02|2116.02|2116.02|2115.64|2115.64|0
1653043610000|2022-05-20 10:46:50|2116.23|2116.23|2116.31|2116.31|2116.31|2116.31|2116.23|2116.23|0
1653043620000|2022-05-20 10:47:00|2116.08|2116.08|2115.49|2115.49|2116.08|2116.08|2115.49|2115.49|0
1653043630000|2022-05-20 10:47:10|2115.55|2115.55|2115.29|2115.29|2115.6|2115.6|2115.29|2115.29|0
1653043640000|2022-05-20 10:47:20|2115.45|2115.45|2115.16|2115.16|2115.45|2115.45|2115.13|2115.13|0
1653043650000|2022-05-20 10:47:30|2115.23|2115.23|2115.33|2115.33|2115.41|2115.41|2115.12|2115.12|0
1653043660000|2022-05-20 10:47:40|2115.26|2115.26|2114.9|2114.9|2115.26|2115.26|2114.81|2114.81|0
1653043670000|2022-05-20 10:47:50|2114.84|2114.84|2114.78|2114.78|2114.84|2114.84|2114.78|2114.78|0
1653043680000|2022-05-20 10:48:00|2114.66|2114.66|2114.84|2114.84|2114.9|2114.9|2114.66|2114.66|0
1653043690000|2022-05-20 10:48:10|2114.9|2114.9|2114.62|2114.62|2115.06|2115.06|2114.62|2114.62|0
1653043700000|2022-05-20 10:48:20|2114.56|2114.56|2114.48|2114.48|2114.63|2114.63|2114.48|2114.48|0
1653043710000|2022-05-20 10:48:30|2114.41|2114.41|2114.35|2114.35|2114.41|2114.41|2114.35|2114.35|0
1653043720000|2022-05-20 10:48:40|2114.22|2114.22|2114.51|2114.51|2114.51|2114.51|2114.22|2114.22|0
1653043730000|2022-05-20 10:48:50|2114.63|2114.63|2115.02|2115.02|2115.02|2115.02|2114.63|2114.63|0
1653043740000|2022-05-20 10:49:00|2115.18|2115.18|2115.31|2115.31|2115.31|2115.31|2115.18|2115.18|0
1653043750000|2022-05-20 10:49:10|2115.12|2115.12|2115.19|2115.19|2115.24|2115.24|2115.12|2115.12|0
1653043760000|2022-05-20 10:49:20|2115.07|2115.07|2115.07|2115.07|2115.07|2115.07|2115.07|2115.07|0
1653043770000|2022-05-20 10:49:30|2115.13|2115.13|2115.13|2115.13|2115.13|2115.13|2115.13|2115.13|0
1653043790000|2022-05-20 10:49:50|2115.82|2115.82|2115.98|2115.98|2115.98|2115.98|2115.75|2115.75|0
1653043800000|2022-05-20 10:50:00|2115.93|2115.93|2116.05|2116.05|2116.05|2116.05|2115.93|2115.93|0
1653043810000|2022-05-20 10:50:10|2116.36|2116.36|2116.55|2116.55|2116.55|2116.55|2116.36|2116.36|0
1653043820000|2022-05-20 10:50:20|2117.01|2117.01|2116.88|2116.88|2117.04|2117.04|2116.88|2116.88|0
1653043830000|2022-05-20 10:50:30|2117.11|2117.11|2116.96|2116.96|2117.11|2117.11|2116.96|2116.96|0
1653043850000|2022-05-20 10:50:50|2116.9|2116.9|2117.46|2117.46|2117.66|2117.66|2116.78|2116.78|0
1653043860000|2022-05-20 10:51:00|2117.4|2117.4|2117.55|2117.55|2117.97|2117.97|2117.4|2117.4|0
1653043870000|2022-05-20 10:51:10|2117.49|2117.49|2117.49|2117.49|2117.49|2117.49|2117.49|2117.49|0
1653043880000|2022-05-20 10:51:20|2117.43|2117.43|2117.36|2117.36|2117.43|2117.43|2117.36|2117.36|0
1653043890000|2022-05-20 10:51:30|2117.51|2117.51|2117.51|2117.51|2117.51|2117.51|2117.51|2117.51|0
1653043900000|2022-05-20 10:51:40|2117.43|2117.43|2117.43|2117.43|2117.43|2117.43|2117.43|2117.43|0
1653043910000|2022-05-20 10:51:50|2117.36|2117.36|2117.36|2117.36|2117.36|2117.36|2117.36|2117.36|0
1653043920000|2022-05-20 10:52:00|2117.42|2117.42|2117.42|2117.42|2117.42|2117.42|2117.42|2117.42|0
1653043930000|2022-05-20 10:52:10|2117.34|2117.34|2117.18|2117.18|2117.34|2117.34|2117.18|2117.18|0
1653043950000|2022-05-20 10:52:30|2117.22|2117.22|2117.14|2117.14|2117.22|2117.22|2117.14|2117.14|0
1653043990000|2022-05-20 10:53:10|2117.38|2117.38|2117.38|2117.38|2117.38|2117.38|2117.38|2117.38|0
1653044000000|2022-05-20 10:53:20|2117.46|2117.46|2117.4|2117.4|2117.46|2117.46|2117.4|2117.4|0
1653044010000|2022-05-20 10:53:30|2117.28|2117.28|2117.59|2117.59|2117.59|2117.59|2117.28|2117.28|0
1653044050000|2022-05-20 10:54:10|2117.78|2117.78|2117.59|2117.59|2117.78|2117.78|2117.59|2117.59|0
1653044080000|2022-05-20 10:54:40|2117.78|2117.78|2117.78|2117.78|2117.78|2117.78|2117.78|2117.78|0
1653044100000|2022-05-20 10:55:00|2117.85|2117.85|2117.85|2117.85|2117.85|2117.85|2117.85|2117.85|0
1653044110000|2022-05-20 10:55:10|2117.91|2117.91|2118.1|2118.1|2118.49|2118.49|2117.8|2117.8|0
1653044120000|2022-05-20 10:55:20|2118.17|2118.17|2118.17|2118.17|2118.17|2118.17|2118.17|2118.17|0
1653044130000|2022-05-20 10:55:30|2118.43|2118.43|2119.06|2119.06|2119.06|2119.06|2118.43|2118.43|0
1653044140000|2022-05-20 10:55:40|2118.93|2118.93|2118.69|2118.69|2118.93|2118.93|2118.69|2118.69|0
1653044150000|2022-05-20 10:55:50|2118.57|2118.57|2118.57|2118.57|2118.57|2118.57|2118.57|2118.57|0
1653044160000|2022-05-20 10:56:00|2118.69|2118.69|2118.69|2118.69|2118.69|2118.69|2118.63|2118.63|0
1653044170000|2022-05-20 10:56:10|2119|2119|2119|2119|2119|2119|2119|2119|0
1653044180000|2022-05-20 10:56:20|2118.94|2118.94|2118.94|2118.94|2118.94|2118.94|2118.94|2118.94|0
1653044190000|2022-05-20 10:56:30|2118.87|2118.87|2119|2119|2119.12|2119.12|2118.87|2118.87|0
1653044200000|2022-05-20 10:56:40|2118.94|2118.94|2118.94|2118.94|2118.94|2118.94|2118.94|2118.94|0
1653044210000|2022-05-20 10:56:50|2119.09|2119.09|2119.09|2119.09|2119.09|2119.09|2119.09|2119.09|0
1653044220000|2022-05-20 10:57:00|2119.15|2119.15|2118.87|2118.87|2119.15|2119.15|2118.87|2118.87|0
1653044230000|2022-05-20 10:57:10|2118.99|2118.99|2119.12|2119.12|2119.18|2119.18|2118.99|2118.99|0
1653044240000|2022-05-20 10:57:20|2119.05|2119.05|2119.15|2119.15|2119.15|2119.15|2118.99|2118.99|0
1653044250000|2022-05-20 10:57:30|2119.27|2119.27|2119.27|2119.27|2119.27|2119.27|2119.27|2119.27|0
1653044260000|2022-05-20 10:57:40|2119.15|2119.15|2118.93|2118.93|2119.15|2119.15|2118.93|2118.93|0
1653044270000|2022-05-20 10:57:50|2119.09|2119.09|2119.41|2119.41|2119.66|2119.66|2119.09|2119.09|0
1653044280000|2022-05-20 10:58:00|2119.33|2119.33|2119.27|2119.27|2119.46|2119.46|2119.02|2119.02|0
1653044290000|2022-05-20 10:58:10|2119.09|2119.09|2119.16|2119.16|2119.16|2119.16|2119.08|2119.08|0
1653044300000|2022-05-20 10:58:20|2119.26|2119.26|2119.26|2119.26|2119.46|2119.46|2119.21|2119.21|0
1653044310000|2022-05-20 10:58:30|2119.19|2119.19|2119.13|2119.13|2119.19|2119.19|2119.13|2119.13|0
1653044320000|2022-05-20 10:58:40|2119.38|2119.38|2119.01|2119.01|2119.38|2119.38|2119.01|2119.01|0
1653044330000|2022-05-20 10:58:50|2119.07|2119.07|2119.05|2119.05|2119.11|2119.11|2118.99|2118.99|0
1653044340000|2022-05-20 10:59:00|2119.42|2119.42|2119.11|2119.11|2119.42|2119.42|2119.05|2119.05|0
1653044350000|2022-05-20 10:59:10|2119.27|2119.27|2119.43|2119.43|2119.43|2119.43|2119.27|2119.27|0
1653044370000|2022-05-20 10:59:30|2119.61|2119.61|2119.02|2119.02|2119.61|2119.61|2119.02|2119.02|0
1653044390000|2022-05-20 10:59:50|2118.89|2118.89|2118.89|2118.89|2118.89|2118.89|2118.89|2118.89|0
1653044400000|2022-05-20 11:00:00|2118.96|2118.96|2119.1|2119.1|2119.1|2119.1|2118.96|2118.96|0
1653044410000|2022-05-20 11:00:10|2119.03|2119.03|2119.03|2119.03|2119.03|2119.03|2119.03|2119.03|0
1653044420000|2022-05-20 11:00:20|2118.95|2118.95|2118.87|2118.87|2118.95|2118.95|2118.8|2118.8|0
1653044440000|2022-05-20 11:00:40|2118.83|2118.83|2118.83|2118.83|2118.83|2118.83|2118.83|2118.83|0
1653044450000|2022-05-20 11:00:50|2118.6|2118.6|2118.6|2118.6|2118.6|2118.6|2118.6|2118.6|0
1653044460000|2022-05-20 11:01:00|2118.49|2118.49|2118.36|2118.36|2118.49|2118.49|2118.36|2118.36|0
1653044470000|2022-05-20 11:01:10|2118.33|2118.33|2118.33|2118.33|2118.33|2118.33|2118.29|2118.29|0
1653044480000|2022-05-20 11:01:20|2118.01|2118.01|2118.07|2118.07|2118.07|2118.07|2118.01|2118.01|0
1653044490000|2022-05-20 11:01:30|2117.99|2117.99|2117.87|2117.87|2117.99|2117.99|2117.87|2117.87|0
1653044500000|2022-05-20 11:01:40|2117.75|2117.75|2117.57|2117.57|2117.75|2117.75|2117.57|2117.57|0
1653044510000|2022-05-20 11:01:50|2117.45|2117.45|2117.45|2117.45|2117.45|2117.45|2117.45|2117.45|0
1653044520000|2022-05-20 11:02:00|2117.53|2117.53|2117.68|2117.68|2117.74|2117.74|2117.53|2117.53|0
1653044530000|2022-05-20 11:02:10|2117.61|2117.61|2117.61|2117.61|2117.61|2117.61|2117.61|2117.61|0
1653044550000|2022-05-20 11:02:30|2117.68|2117.68|2118|2118|2118|2118|2117.68|2117.68|0
1653044560000|2022-05-20 11:02:40|2118.19|2118.19|2118.13|2118.13|2118.19|2118.19|2118.13|2118.13|0
1653044600000|2022-05-20 11:03:20|2117.87|2117.87|2117.81|2117.81|2117.87|2117.87|2117.81|2117.81|0
1653044610000|2022-05-20 11:03:30|2118.07|2118.07|2118.07|2118.07|2118.19|2118.19|2118.07|2118.07|0
1653044620000|2022-05-20 11:03:40|2118.13|2118.13|2118.13|2118.13|2118.13|2118.13|2118.13|2118.13|0
1653044630000|2022-05-20 11:03:50|2118.01|2118.01|2117.94|2117.94|2118.01|2118.01|2117.94|2117.94|0
1653044640000|2022-05-20 11:04:00|2118.01|2118.01|2118.12|2118.12|2118.12|2118.12|2118.01|2118.01|0
1653044650000|2022-05-20 11:04:10|2118.06|2118.06|2118.06|2118.06|2118.06|2118.06|2118.06|2118.06|0
1653044660000|2022-05-20 11:04:20|2117.94|2117.94|2117.94|2117.94|2117.94|2117.94|2117.94|2117.94|0
1653044670000|2022-05-20 11:04:30|2117.86|2117.86|2117.7|2117.7|2117.86|2117.86|2117.7|2117.7|0
1653044700000|2022-05-20 11:05:00|2117.64|2117.64|2117.64|2117.64|2117.64|2117.64|2117.64|2117.64|0
1653044710000|2022-05-20 11:05:10|2117.61|2117.61|2117.55|2117.55|2117.61|2117.61|2117.55|2117.55|0
1653044730000|2022-05-20 11:05:30|2117.39|2117.39|2117.15|2117.15|2117.39|2117.39|2116.97|2116.97|0
1653044740000|2022-05-20 11:05:40|2117.19|2117.19|2116.87|2116.87|2117.19|2117.19|2116.87|2116.87|0
1653044750000|2022-05-20 11:05:50|2116.97|2116.97|2116.9|2116.9|2116.97|2116.97|2116.9|2116.9|0
1653044760000|2022-05-20 11:06:00|2116.78|2116.78|2116.82|2116.82|2116.82|2116.82|2116.78|2116.78|0
1653044770000|2022-05-20 11:06:10|2116.73|2116.73|2116.89|2116.89|2116.89|2116.89|2116.73|2116.73|0
1653044780000|2022-05-20 11:06:20|2116.83|2116.83|2116.7|2116.7|2116.83|2116.83|2116.7|2116.7|0
1653044790000|2022-05-20 11:06:30|2116.77|2116.77|2116.31|2116.31|2116.77|2116.77|2116.31|2116.31|0
1653044800000|2022-05-20 11:06:40|2116.26|2116.26|2116.33|2116.33|2116.33|2116.33|2116.26|2116.26|0
1653044810000|2022-05-20 11:06:50|2116.39|2116.39|2116.39|2116.39|2116.39|2116.39|2116.39|2116.39|0
1653044820000|2022-05-20 11:07:00|2116.32|2116.32|2116.32|2116.32|2116.32|2116.32|2116.32|2116.32|0
1653044830000|2022-05-20 11:07:10|2116.38|2116.38|2116.48|2116.48|2116.48|2116.48|2116.32|2116.32|0
1653044840000|2022-05-20 11:07:20|2116.36|2116.36|2116.3|2116.3|2116.36|2116.36|2116.3|2116.3|0
1653044850000|2022-05-20 11:07:30|2116.14|2116.14|2116.07|2116.07|2116.14|2116.14|2116.01|2116.01|0
1653044860000|2022-05-20 11:07:40|2116.13|2116.13|2115.91|2115.91|2116.13|2116.13|2115.91|2115.91|0
1653044870000|2022-05-20 11:07:50|2115.85|2115.85|2115.5|2115.5|2115.85|2115.85|2115.48|2115.48|0
1653044880000|2022-05-20 11:08:00|2115.38|2115.38|2115.67|2115.67|2115.78|2115.78|2115.38|2115.38|0
1653044890000|2022-05-20 11:08:10|2115.64|2115.64|2115.78|2115.78|2115.78|2115.78|2115.64|2115.64|0
1653044910000|2022-05-20 11:08:30|2115.66|2115.66|2115.53|2115.53|2115.66|2115.66|2115.53|2115.53|0
1653044920000|2022-05-20 11:08:40|2115.48|2115.48|2115.3|2115.3|2115.48|2115.48|2115.3|2115.3|0
1653044940000|2022-05-20 11:09:00|2115.37|2115.37|2115.37|2115.37|2115.37|2115.37|2115.37|2115.37|0
1653044960000|2022-05-20 11:09:20|2115.3|2115.3|2115.3|2115.3|2115.3|2115.3|2115.3|2115.3|0
1653044970000|2022-05-20 11:09:30|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|0
1653044980000|2022-05-20 11:09:40|2115.03|2115.03|2115.03|2115.03|2115.03|2115.03|2115.03|2115.03|0
1653045010000|2022-05-20 11:10:10|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|0
1653045020000|2022-05-20 11:10:20|2115.23|2115.23|2115.37|2115.37|2115.37|2115.37|2115.23|2115.23|0
1653045030000|2022-05-20 11:10:30|2115.52|2115.52|2115.6|2115.6|2115.6|2115.6|2115.52|2115.52|0
1653045040000|2022-05-20 11:10:40|2115.67|2115.67|2115.82|2115.82|2115.82|2115.82|2115.67|2115.67|0
1653045050000|2022-05-20 11:10:50|2115.75|2115.75|2115.75|2115.75|2115.75|2115.75|2115.75|2115.75|0
1653045060000|2022-05-20 11:11:00|2115.63|2115.63|2115.56|2115.56|2115.63|2115.63|2115.56|2115.56|0
1653045080000|2022-05-20 11:11:20|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|0
1653045090000|2022-05-20 11:11:30|2115.58|2115.58|2115.58|2115.58|2115.58|2115.58|2115.58|2115.58|0
1653045100000|2022-05-20 11:11:40|2115.54|2115.54|2115.54|2115.54|2115.54|2115.54|2115.54|2115.54|0
1653045120000|2022-05-20 11:12:00|2115.5|2115.5|2115.38|2115.38|2115.5|2115.5|2115.38|2115.38|0
1653045130000|2022-05-20 11:12:10|2115.42|2115.42|2115.68|2115.68|2115.68|2115.68|2115.42|2115.42|0
1653045150000|2022-05-20 11:12:30|2115.61|2115.61|2115.37|2115.37|2115.61|2115.61|2115.31|2115.31|0
1653045160000|2022-05-20 11:12:40|2115.24|2115.24|2115.5|2115.5|2115.5|2115.5|2115.24|2115.24|0
1653045170000|2022-05-20 11:12:50|2115.42|2115.42|2115.2|2115.2|2115.58|2115.58|2115.2|2115.2|0
1653045180000|2022-05-20 11:13:00|2115.16|2115.16|2115.19|2115.19|2115.19|2115.19|2115.16|2115.16|0
1653045190000|2022-05-20 11:13:10|2115.25|2115.25|2115.33|2115.33|2115.33|2115.33|2115.25|2115.25|0
1653045200000|2022-05-20 11:13:20|2115.21|2115.21|2115.21|2115.21|2115.21|2115.21|2115.21|2115.21|0
1653045220000|2022-05-20 11:13:40|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|0
1653045240000|2022-05-20 11:14:00|2115.19|2115.19|2115.19|2115.19|2115.19|2115.19|2115.19|2115.19|0
1653045250000|2022-05-20 11:14:10|2115.25|2115.25|2115.25|2115.25|2115.25|2115.25|2115.25|2115.25|0
1653045270000|2022-05-20 11:14:30|2115.37|2115.37|2115.61|2115.61|2115.61|2115.61|2115.31|2115.31|0
1653045280000|2022-05-20 11:14:40|2115.43|2115.43|2115.44|2115.44|2115.49|2115.49|2115.32|2115.32|0
1653045290000|2022-05-20 11:14:50|2115.26|2115.26|2115.26|2115.26|2115.26|2115.26|2115.26|2115.26|0
1653045300000|2022-05-20 11:15:00|2115.22|2115.22|2114.95|2114.95|2115.22|2115.22|2114.95|2114.95|0
1653045310000|2022-05-20 11:15:10|2115.01|2115.01|2115.07|2115.07|2115.07|2115.07|2115.01|2115.01|0
1653045320000|2022-05-20 11:15:20|2115.13|2115.13|2115.13|2115.13|2115.13|2115.13|2115.13|2115.13|0
1653045330000|2022-05-20 11:15:30|2115.17|2115.17|2115.13|2115.13|2115.17|2115.17|2115.13|2115.13|0
1653045340000|2022-05-20 11:15:40|2115.07|2115.07|2115.07|2115.07|2115.07|2115.07|2115.07|2115.07|0
1653045350000|2022-05-20 11:15:50|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|2115.15|0
1653045360000|2022-05-20 11:16:00|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|0
1653045370000|2022-05-20 11:16:10|2114.76|2114.76|2114.74|2114.74|2114.92|2114.92|2114.74|2114.74|0
1653045400000|2022-05-20 11:16:40|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|0
1653045410000|2022-05-20 11:16:50|2114.64|2114.64|2114.64|2114.64|2114.64|2114.64|2114.64|2114.64|0
1653045430000|2022-05-20 11:17:10|2114.72|2114.72|2114.72|2114.72|2114.84|2114.84|2114.72|2114.72|0
1653045440000|2022-05-20 11:17:20|2114.66|2114.66|2114.35|2114.35|2114.66|2114.66|2114.35|2114.35|0
1653045460000|2022-05-20 11:17:40|2114.41|2114.41|2113.99|2113.99|2114.41|2114.41|2113.99|2113.99|0
1653045470000|2022-05-20 11:17:50|2113.91|2113.91|2113.91|2113.91|2113.91|2113.91|2113.83|2113.83|0
1653045480000|2022-05-20 11:18:00|2113.8|2113.8|2113|2113|2113.8|2113.8|2113|2113|0
1653045530000|2022-05-20 11:18:50|2112.94|2112.94|2113|2113|2113|2113|2112.94|2112.94|0
1653045540000|2022-05-20 11:19:00|2113.06|2113.06|2112.9|2112.9|2113.06|2113.06|2112.9|2112.9|0
1653045560000|2022-05-20 11:19:20|2112.87|2112.87|2112.87|2112.87|2112.87|2112.87|2112.87|2112.87|0
1653045570000|2022-05-20 11:19:30|2112.83|2112.83|2112.76|2112.76|2112.83|2112.83|2112.76|2112.76|0
1653045590000|2022-05-20 11:19:50|2112.97|2112.97|2112.91|2112.91|2112.97|2112.97|2112.91|2112.91|0
1653045610000|2022-05-20 11:20:10|2112.99|2112.99|2112.95|2112.95|2112.99|2112.99|2112.95|2112.95|0
1653045620000|2022-05-20 11:20:20|2112.89|2112.89|2112.97|2112.97|2112.97|2112.97|2112.89|2112.89|0
1653045630000|2022-05-20 11:20:30|2113.03|2113.03|2113.03|2113.03|2113.03|2113.03|2113.03|2113.03|0
1653045660000|2022-05-20 11:21:00|2113.17|2113.17|2113.24|2113.24|2113.24|2113.24|2113.17|2113.17|0
1653045670000|2022-05-20 11:21:10|2113.49|2113.49|2113.49|2113.49|2113.49|2113.49|2113.49|2113.49|0
1653045680000|2022-05-20 11:21:20|2113.52|2113.52|2113.7|2113.7|2113.7|2113.7|2113.52|2113.52|0
1653045700000|2022-05-20 11:21:40|2113.58|2113.58|2112.88|2112.88|2113.58|2113.58|2112.88|2112.88|0
1653045710000|2022-05-20 11:21:50|2113.01|2113.01|2112.76|2112.76|2113.01|2113.01|2112.76|2112.76|0
1653045730000|2022-05-20 11:22:10|2113.07|2113.07|2113.19|2113.19|2113.19|2113.19|2113.07|2113.07|0
1653045770000|2022-05-20 11:22:50|2113.15|2113.15|2113.09|2113.09|2113.15|2113.15|2113.09|2113.09|0
1653045810000|2022-05-20 11:23:30|2113.24|2113.24|2113.31|2113.31|2113.31|2113.31|2113.24|2113.24|0
1653045820000|2022-05-20 11:23:40|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|0
1653045860000|2022-05-20 11:24:20|2113.27|2113.27|2113.35|2113.35|2113.35|2113.35|2113.27|2113.27|0
1653045870000|2022-05-20 11:24:30|2113.44|2113.44|2113.44|2113.44|2113.44|2113.44|2113.44|2113.44|0
1653045880000|2022-05-20 11:24:40|2113.39|2113.39|2113.6|2113.6|2113.6|2113.6|2113.39|2113.39|0
1653045890000|2022-05-20 11:24:50|2113.36|2113.36|2113.29|2113.29|2113.36|2113.36|2113.29|2113.29|0
1653045900000|2022-05-20 11:25:00|2113.33|2113.33|2113.32|2113.32|2113.33|2113.33|2113.2|2113.2|0
1653045910000|2022-05-20 11:25:10|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|0
1653045920000|2022-05-20 11:25:20|2113.08|2113.08|2113.08|2113.08|2113.08|2113.08|2113.08|2113.08|0
1653045940000|2022-05-20 11:25:40|2113.14|2113.14|2113.14|2113.14|2113.2|2113.2|2113.08|2113.08|0
1653045950000|2022-05-20 11:25:50|2113.27|2113.27|2113.03|2113.03|2113.33|2113.33|2113.03|2113.03|0
1653045970000|2022-05-20 11:26:10|2112.91|2112.91|2112.86|2112.86|2112.91|2112.91|2112.86|2112.86|0
1653045980000|2022-05-20 11:26:20|2112.75|2112.75|2112.75|2112.75|2112.75|2112.75|2112.75|2112.75|0
1653045990000|2022-05-20 11:26:30|2112.69|2112.69|2112.53|2112.53|2112.75|2112.75|2112.53|2112.53|0
1653046000000|2022-05-20 11:26:40|2112.46|2112.46|2112.46|2112.46|2112.46|2112.46|2112.46|2112.46|0
1653046010000|2022-05-20 11:26:50|2111.99|2111.99|2111.86|2111.86|2111.99|2111.99|2111.86|2111.86|0
1653046020000|2022-05-20 11:27:00|2111.8|2111.8|2111.76|2111.76|2111.8|2111.8|2111.76|2111.76|0
1653046030000|2022-05-20 11:27:10|2111.6|2111.6|2111.06|2111.06|2111.6|2111.6|2111.06|2111.06|0
1653046040000|2022-05-20 11:27:20|2110.82|2110.82|2110.88|2110.88|2110.88|2110.88|2110.82|2110.82|0
1653046050000|2022-05-20 11:27:30|2110.94|2110.94|2110.94|2110.94|2110.94|2110.94|2110.94|2110.94|0
1653046070000|2022-05-20 11:27:50|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|0
1653046080000|2022-05-20 11:28:00|2111.05|2111.05|2111.05|2111.05|2111.05|2111.05|2111.05|2111.05|0
1653046090000|2022-05-20 11:28:10|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|0
1653046110000|2022-05-20 11:28:30|2111.05|2111.05|2111.05|2111.05|2111.05|2111.05|2111.05|2111.05|0
1653046120000|2022-05-20 11:28:40|2110.98|2110.98|2110.74|2110.74|2111.14|2111.14|2110.66|2110.66|0
1653046140000|2022-05-20 11:29:00|2110.38|2110.38|2110.38|2110.38|2110.38|2110.38|2110.38|2110.38|0
1653046150000|2022-05-20 11:29:10|2110.26|2110.26|2110.15|2110.15|2110.26|2110.26|2110.15|2110.15|0
1653046170000|2022-05-20 11:29:30|2110.36|2110.36|2110.36|2110.36|2110.36|2110.36|2110.36|2110.36|0
1653046190000|2022-05-20 11:29:50|2110.19|2110.19|2110.19|2110.19|2110.19|2110.19|2110.19|2110.19|0
1653046200000|2022-05-20 11:30:00|2110.12|2110.12|2110.06|2110.06|2110.12|2110.12|2110.06|2110.06|0
1653046220000|2022-05-20 11:30:20|2109.98|2109.98|2109.98|2109.98|2109.98|2109.98|2109.98|2109.98|0
1653046230000|2022-05-20 11:30:30|2109.91|2109.91|2109.85|2109.85|2109.91|2109.91|2109.85|2109.85|0
1653046310000|2022-05-20 11:31:50|2109.69|2109.69|2109.54|2109.54|2109.69|2109.69|2109.54|2109.54|0
1653046320000|2022-05-20 11:32:00|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|0
1653046330000|2022-05-20 11:32:10|2109.18|2109.18|2108.83|2108.83|2109.18|2109.18|2108.83|2108.83|0
1653046340000|2022-05-20 11:32:20|2108.89|2108.89|2108.89|2108.89|2108.89|2108.89|2108.89|2108.89|0
1653046350000|2022-05-20 11:32:30|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|0
1653046360000|2022-05-20 11:32:40|2108.89|2108.89|2108.89|2108.89|2108.89|2108.89|2108.89|2108.89|0
1653046380000|2022-05-20 11:33:00|2108.82|2108.82|2108.81|2108.81|2108.96|2108.96|2108.81|2108.81|0
1653046390000|2022-05-20 11:33:10|2108.78|2108.78|2108.84|2108.84|2108.84|2108.84|2108.78|2108.78|0
1653046400000|2022-05-20 11:33:20|2108.87|2108.87|2108.75|2108.75|2108.87|2108.87|2108.75|2108.75|0
1653046410000|2022-05-20 11:33:30|2108.79|2108.79|2108.79|2108.79|2108.79|2108.79|2108.79|2108.79|0
1653046440000|2022-05-20 11:34:00|2108.68|2108.68|2108.68|2108.68|2108.68|2108.68|2108.68|2108.68|0
1653046450000|2022-05-20 11:34:10|2108.39|2108.39|2108.39|2108.39|2108.39|2108.39|2108.39|2108.39|0
1653046460000|2022-05-20 11:34:20|2108.13|2108.13|2108.13|2108.13|2108.13|2108.13|2108.13|2108.13|0
1653046480000|2022-05-20 11:34:40|2107.83|2107.83|2107.83|2107.83|2107.83|2107.83|2107.83|2107.83|0
1653046500000|2022-05-20 11:35:00|2107.79|2107.79|2107.79|2107.79|2107.79|2107.79|2107.79|2107.79|0
1653046520000|2022-05-20 11:35:20|2107.86|2107.86|2107.86|2107.86|2107.86|2107.86|2107.86|2107.86|0
1653046530000|2022-05-20 11:35:30|2107.78|2107.78|2107.86|2107.86|2107.86|2107.86|2107.78|2107.78|0
1653046550000|2022-05-20 11:35:50|2107.9|2107.9|2107.9|2107.9|2107.9|2107.9|2107.9|2107.9|0
1653046560000|2022-05-20 11:36:00|2108.07|2108.07|2108.01|2108.01|2108.07|2108.07|2108.01|2108.01|0
1653046570000|2022-05-20 11:36:10|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|0
1653046580000|2022-05-20 11:36:20|2108.03|2108.03|2107.91|2107.91|2108.07|2108.07|2107.91|2107.91|0
1653046590000|2022-05-20 11:36:30|2107.75|2107.75|2107.75|2107.75|2107.75|2107.75|2107.75|2107.75|0
1653046600000|2022-05-20 11:36:40|2107.89|2107.89|2107.89|2107.89|2107.89|2107.89|2107.89|2107.89|0
1653046610000|2022-05-20 11:36:50|2107.83|2107.83|2107.88|2107.88|2107.99|2107.99|2107.83|2107.83|0
1653046630000|2022-05-20 11:37:10|2107.57|2107.57|2107.59|2107.59|2107.64|2107.64|2107.57|2107.57|0
1653046640000|2022-05-20 11:37:20|2107.65|2107.65|2107.65|2107.65|2107.65|2107.65|2107.65|2107.65|0
1653046660000|2022-05-20 11:37:40|2107.57|2107.57|2107.57|2107.57|2107.57|2107.57|2107.57|2107.57|0
1653046690000|2022-05-20 11:38:10|2107.63|2107.63|2107.57|2107.57|2107.63|2107.63|2107.57|2107.57|0
1653046700000|2022-05-20 11:38:20|2107.51|2107.51|2107.5|2107.5|2107.63|2107.63|2107.5|2107.5|0
1653046740000|2022-05-20 11:39:00|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|0
1653046750000|2022-05-20 11:39:10|2107.51|2107.51|2107.51|2107.51|2107.51|2107.51|2107.51|2107.51|0
1653046760000|2022-05-20 11:39:20|2107.58|2107.58|2107.58|2107.58|2107.58|2107.58|2107.58|2107.58|0
1653046770000|2022-05-20 11:39:30|2107.62|2107.62|2107.79|2107.79|2107.79|2107.79|2107.62|2107.62|0
1653046790000|2022-05-20 11:39:50|2107.72|2107.72|2107.72|2107.72|2107.72|2107.72|2107.72|2107.72|0
1653046800000|2022-05-20 11:40:00|2107.87|2107.87|2108.13|2108.13|2108.13|2108.13|2107.87|2107.87|0
1653046820000|2022-05-20 11:40:20|2108.31|2108.31|2108.42|2108.42|2108.42|2108.42|2108.31|2108.31|0
1653046830000|2022-05-20 11:40:30|2108.37|2108.37|2108.42|2108.42|2108.42|2108.42|2108.37|2108.37|0
1653046840000|2022-05-20 11:40:40|2108.48|2108.48|2108.37|2108.37|2108.54|2108.54|2108.37|2108.37|0
1653046850000|2022-05-20 11:40:50|2108.25|2108.25|2108.25|2108.25|2108.25|2108.25|2108.25|2108.25|0
1653046890000|2022-05-20 11:41:30|2108.13|2108.13|2108.13|2108.13|2108.13|2108.13|2108.13|2108.13|0
1653046910000|2022-05-20 11:41:50|2108.26|2108.26|2108.4|2108.4|2108.4|2108.4|2108.26|2108.26|0
1653046920000|2022-05-20 11:42:00|2108.55|2108.55|2108.55|2108.55|2108.55|2108.55|2108.55|2108.55|0
1653046930000|2022-05-20 11:42:10|2108.8|2108.8|2109.03|2109.03|2109.03|2109.03|2108.8|2108.8|0
1653046940000|2022-05-20 11:42:20|2108.97|2108.97|2109.04|2109.04|2109.11|2109.11|2108.97|2108.97|0
1653046950000|2022-05-20 11:42:30|2108.97|2108.97|2108.97|2108.97|2108.97|2108.97|2108.97|2108.97|0
1653046960000|2022-05-20 11:42:40|2109.15|2109.15|2109.15|2109.15|2109.15|2109.15|2109.15|2109.15|0
1653046980000|2022-05-20 11:43:00|2109.22|2109.22|2109.12|2109.12|2109.22|2109.22|2109.08|2109.08|0
1653046990000|2022-05-20 11:43:10|2109.24|2109.24|2109.24|2109.24|2109.24|2109.24|2109.24|2109.24|0
1653047000000|2022-05-20 11:43:20|2109.28|2109.28|2109.22|2109.22|2109.28|2109.28|2109.22|2109.22|0
1653047010000|2022-05-20 11:43:30|2109.28|2109.28|2109.4|2109.4|2109.4|2109.4|2109.28|2109.28|0
1653047020000|2022-05-20 11:43:40|2109.46|2109.46|2109.46|2109.46|2109.46|2109.46|2109.46|2109.46|0
1653047030000|2022-05-20 11:43:50|2109.64|2109.64|2109.52|2109.52|2109.64|2109.64|2109.52|2109.52|0
1653047040000|2022-05-20 11:44:00|2109.7|2109.7|2109.83|2109.83|2109.83|2109.83|2109.7|2109.7|0
1653047050000|2022-05-20 11:44:10|2109.86|2109.86|2109.75|2109.75|2109.96|2109.96|2109.75|2109.75|0
1653047060000|2022-05-20 11:44:20|2109.86|2109.86|2110.08|2110.08|2110.24|2110.24|2109.86|2109.86|0
1653047070000|2022-05-20 11:44:30|2110.27|2110.27|2110.27|2110.27|2110.27|2110.27|2110.27|2110.27|0
1653047080000|2022-05-20 11:44:40|2110.34|2110.34|2110.46|2110.46|2110.46|2110.46|2110.34|2110.34|0
1653047100000|2022-05-20 11:45:00|2110.62|2110.62|2110.19|2110.19|2110.62|2110.62|2110.13|2110.13|0
1653047110000|2022-05-20 11:45:10|2110.31|2110.31|2110.31|2110.31|2110.38|2110.38|2110.31|2110.31|0
1653047120000|2022-05-20 11:45:20|2110.42|2110.42|2110.55|2110.55|2110.55|2110.55|2110.42|2110.42|0
1653047130000|2022-05-20 11:45:30|2110.43|2110.43|2110.55|2110.55|2110.55|2110.55|2110.43|2110.43|0
1653047140000|2022-05-20 11:45:40|2110.61|2110.61|2110.61|2110.61|2110.61|2110.61|2110.61|2110.61|0
1653047150000|2022-05-20 11:45:50|2110.5|2110.5|2110.48|2110.48|2110.5|2110.5|2110.44|2110.44|0
1653047170000|2022-05-20 11:46:10|2110.32|2110.32|2110.32|2110.32|2110.32|2110.32|2110.32|2110.32|0
1653047180000|2022-05-20 11:46:20|2110.24|2110.24|2110.24|2110.24|2110.24|2110.24|2110.24|2110.24|0
1653047190000|2022-05-20 11:46:30|2110.28|2110.28|2110.38|2110.38|2110.38|2110.38|2110.28|2110.28|0
1653047200000|2022-05-20 11:46:40|2110.32|2110.32|2110.36|2110.36|2110.36|2110.36|2110.32|2110.32|0
1653047210000|2022-05-20 11:46:50|2110.48|2110.48|2110.48|2110.48|2110.48|2110.48|2110.48|2110.48|0
1653047220000|2022-05-20 11:47:00|2110.54|2110.54|2110.84|2110.84|2110.86|2110.86|2110.54|2110.54|0
1653047230000|2022-05-20 11:47:10|2110.91|2110.91|2110.91|2110.91|2110.91|2110.91|2110.91|2110.91|0
1653047240000|2022-05-20 11:47:20|2110.95|2110.95|2111.11|2111.11|2111.11|2111.11|2110.95|2110.95|0
1653047280000|2022-05-20 11:48:00|2111.04|2111.04|2111.04|2111.04|2111.04|2111.04|2111.04|2111.04|0
1653047290000|2022-05-20 11:48:10|2111.27|2111.27|2111.65|2111.65|2111.65|2111.65|2111.27|2111.27|0
1653047330000|2022-05-20 11:48:50|2111.76|2111.76|2111.88|2111.88|2111.88|2111.88|2111.75|2111.75|0
1653047340000|2022-05-20 11:49:00|2111.94|2111.94|2112|2112|2112|2112|2111.94|2111.94|0
1653047350000|2022-05-20 11:49:10|2111.96|2111.96|2112.18|2112.18|2112.18|2112.18|2111.96|2111.96|0
1653047360000|2022-05-20 11:49:20|2112.26|2112.26|2112.22|2112.22|2112.26|2112.26|2112.22|2112.22|0
1653047370000|2022-05-20 11:49:30|2112.35|2112.35|2112.31|2112.31|2112.35|2112.35|2112.31|2112.31|0
1653047380000|2022-05-20 11:49:40|2112.38|2112.38|2112.38|2112.38|2112.38|2112.38|2112.25|2112.25|0
1653047400000|2022-05-20 11:50:00|2112.32|2112.32|2112.44|2112.44|2112.44|2112.44|2112.32|2112.32|0
1653047410000|2022-05-20 11:50:10|2112.56|2112.56|2112.67|2112.67|2112.67|2112.67|2112.56|2112.56|0
1653047420000|2022-05-20 11:50:20|2112.83|2112.83|2112.83|2112.83|2112.83|2112.83|2112.83|2112.83|0
1653047430000|2022-05-20 11:50:30|2112.89|2112.89|2112.89|2112.89|2112.89|2112.89|2112.89|2112.89|0
1653047440000|2022-05-20 11:50:40|2113.02|2113.02|2112.9|2112.9|2113.02|2113.02|2112.9|2112.9|0
1653047450000|2022-05-20 11:50:50|2112.78|2112.78|2112.78|2112.78|2112.78|2112.78|2112.78|2112.78|0
1653047460000|2022-05-20 11:51:00|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|0
1653047480000|2022-05-20 11:51:20|2112.81|2112.81|2112.85|2112.85|2112.85|2112.85|2112.81|2112.81|0
1653047500000|2022-05-20 11:51:40|2113.01|2113.01|2113.08|2113.08|2113.08|2113.08|2113.01|2113.01|0
1653047520000|2022-05-20 11:52:00|2113.16|2113.16|2113.32|2113.32|2113.32|2113.32|2113.16|2113.16|0
1653047540000|2022-05-20 11:52:20|2113.47|2113.47|2113.53|2113.53|2113.53|2113.53|2113.47|2113.47|0
1653047570000|2022-05-20 11:52:50|2113.85|2113.85|2114.49|2114.49|2114.49|2114.49|2113.85|2113.85|0
1653047580000|2022-05-20 11:53:00|2114.53|2114.53|2114.6|2114.6|2114.6|2114.6|2114.53|2114.53|0
1653047590000|2022-05-20 11:53:10|2114.76|2114.76|2114.76|2114.76|2114.76|2114.76|2114.76|2114.76|0
1653047600000|2022-05-20 11:53:20|2115|2115|2115.18|2115.18|2115.18|2115.18|2115|2115|0
1653047610000|2022-05-20 11:53:30|2115.34|2115.34|2115.57|2115.57|2115.57|2115.57|2115.34|2115.34|0
1653047630000|2022-05-20 11:53:50|2115.63|2115.63|2115.63|2115.63|2115.63|2115.63|2115.63|2115.63|0
1653047640000|2022-05-20 11:54:00|2115.39|2115.39|2115.61|2115.61|2115.61|2115.61|2115.39|2115.39|0
1653047660000|2022-05-20 11:54:20|2115.74|2115.74|2115.88|2115.88|2115.88|2115.88|2115.74|2115.74|0
1653047670000|2022-05-20 11:54:30|2116.14|2116.14|2116.14|2116.14|2116.14|2116.14|2116.14|2116.14|0
1653047690000|2022-05-20 11:54:50|2116.17|2116.17|2116.25|2116.25|2116.38|2116.38|2116.17|2116.17|0
1653047700000|2022-05-20 11:55:00|2116.31|2116.31|2116.21|2116.21|2116.37|2116.37|2116.04|2116.04|0
1653047710000|2022-05-20 11:55:10|2116.14|2116.14|2116.1|2116.1|2116.14|2116.14|2116.1|2116.1|0
1653047720000|2022-05-20 11:55:20|2116.25|2116.25|2115.8|2115.8|2116.31|2116.31|2115.8|2115.8|0
1653047730000|2022-05-20 11:55:30|2115.84|2115.84|2115.84|2115.84|2115.84|2115.84|2115.84|2115.84|0
1653047750000|2022-05-20 11:55:50|2115.91|2115.91|2115.91|2115.91|2115.91|2115.91|2115.91|2115.91|0
1653047810000|2022-05-20 11:56:50|2115.77|2115.77|2115.81|2115.81|2115.9|2115.9|2115.75|2115.75|0
1653047840000|2022-05-20 11:57:20|2115.93|2115.93|2116.12|2116.12|2116.12|2116.12|2115.93|2115.93|0
1653047850000|2022-05-20 11:57:30|2116.52|2116.52|2116.41|2116.41|2116.52|2116.52|2116.41|2116.41|0
1653047860000|2022-05-20 11:57:40|2116.38|2116.38|2116.32|2116.32|2116.38|2116.38|2116.32|2116.32|0
1653047870000|2022-05-20 11:57:50|2116.2|2116.2|2116.2|2116.2|2116.2|2116.2|2116.2|2116.2|0
1653047880000|2022-05-20 11:58:00|2116.26|2116.26|2116.26|2116.26|2116.26|2116.26|2116.26|2116.26|0
1653047900000|2022-05-20 11:58:20|2116.32|2116.32|2116.32|2116.32|2116.32|2116.32|2116.32|2116.32|0
1653047920000|2022-05-20 11:58:40|2116.43|2116.43|2116.38|2116.38|2116.43|2116.43|2116.38|2116.38|0
1653047930000|2022-05-20 11:58:50|2116.51|2116.51|2116.99|2116.99|2116.99|2116.99|2116.51|2116.51|0
1653047940000|2022-05-20 11:59:00|2117.03|2117.03|2117.03|2117.03|2117.03|2117.03|2117.03|2117.03|0
1653047970000|2022-05-20 11:59:30|2117.19|2117.19|2117.19|2117.19|2117.19|2117.19|2117.19|2117.19|0
1653047990000|2022-05-20 11:59:50|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|0
1653048010000|2022-05-20 12:00:10|2117.01|2117.01|2116.94|2116.94|2117.01|2117.01|2116.94|2116.94|0
1653048090000|2022-05-20 12:01:30|2117.09|2117.09|2117.25|2117.25|2117.25|2117.25|2117.09|2117.09|0
1653048120000|2022-05-20 12:02:00|2117.02|2117.02|2116.86|2116.86|2117.02|2117.02|2116.86|2116.86|0
1653048130000|2022-05-20 12:02:10|2116.73|2116.73|2116.48|2116.48|2116.73|2116.73|2116.48|2116.48|0
1653048140000|2022-05-20 12:02:20|2116.41|2116.41|2116.41|2116.41|2116.41|2116.41|2116.41|2116.41|0
1653048150000|2022-05-20 12:02:30|2116.23|2116.23|2116|2116|2116.23|2116.23|2116|2116|0
1653048160000|2022-05-20 12:02:40|2115.85|2115.85|2115.85|2115.85|2115.85|2115.85|2115.85|2115.85|0
1653048170000|2022-05-20 12:02:50|2115.72|2115.72|2115.55|2115.55|2115.72|2115.72|2115.55|2115.55|0
1653048180000|2022-05-20 12:03:00|2115.71|2115.71|2115.85|2115.85|2115.85|2115.85|2115.71|2115.71|0
1653048200000|2022-05-20 12:03:20|2115.78|2115.78|2115.71|2115.71|2115.78|2115.78|2115.71|2115.71|0
1653048210000|2022-05-20 12:03:30|2115.76|2115.76|2115.68|2115.68|2115.84|2115.84|2115.61|2115.61|0
1653048240000|2022-05-20 12:04:00|2115.74|2115.74|2115.92|2115.92|2115.92|2115.92|2115.74|2115.74|0
1653048260000|2022-05-20 12:04:20|2115.41|2115.41|2115.41|2115.41|2115.41|2115.41|2115.41|2115.41|0
1653048270000|2022-05-20 12:04:30|2115.71|2115.71|2115.71|2115.71|2115.71|2115.71|2115.71|2115.71|0
1653048290000|2022-05-20 12:04:50|2115.63|2115.63|2115.63|2115.63|2115.63|2115.63|2115.63|2115.63|0
1653048310000|2022-05-20 12:05:10|2115.34|2115.34|2115.34|2115.34|2115.34|2115.34|2115.34|2115.34|0
1653048330000|2022-05-20 12:05:30|2115.27|2115.27|2115.27|2115.27|2115.27|2115.27|2115.27|2115.27|0
1653048340000|2022-05-20 12:05:40|2115.34|2115.34|2115.34|2115.34|2115.34|2115.34|2115.34|2115.34|0
1653048360000|2022-05-20 12:06:00|2115.26|2115.26|2115.12|2115.12|2115.32|2115.32|2115.05|2115.05|0
1653048370000|2022-05-20 12:06:10|2114.98|2114.98|2114.98|2114.98|2114.98|2114.98|2114.98|2114.98|0
1653048380000|2022-05-20 12:06:20|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|0
1653048390000|2022-05-20 12:06:30|2114.25|2114.25|2114.21|2114.21|2114.25|2114.25|2114.21|2114.21|0
1653048400000|2022-05-20 12:06:40|2114.08|2114.08|2114.18|2114.18|2114.34|2114.34|2114.08|2114.08|0
1653048410000|2022-05-20 12:06:50|2114.1|2114.1|2114.1|2114.1|2114.1|2114.1|2114.1|2114.1|0
1653048420000|2022-05-20 12:07:00|2113.93|2113.93|2114.01|2114.01|2114.01|2114.01|2113.93|2113.93|0
1653048430000|2022-05-20 12:07:10|2114.14|2114.14|2114.14|2114.14|2114.14|2114.14|2114.14|2114.14|0
1653048440000|2022-05-20 12:07:20|2114.07|2114.07|2114.07|2114.07|2114.07|2114.07|2114.07|2114.07|0
1653048460000|2022-05-20 12:07:40|2114.21|2114.21|2114.21|2114.21|2114.21|2114.21|2114.21|2114.21|0
1653048480000|2022-05-20 12:08:00|2114.28|2114.28|2114.28|2114.28|2114.28|2114.28|2114.28|2114.28|0
1653048490000|2022-05-20 12:08:10|2114.03|2114.03|2113.95|2113.95|2114.03|2114.03|2113.95|2113.95|0
1653048500000|2022-05-20 12:08:20|2114.08|2114.08|2114.08|2114.08|2114.08|2114.08|2114.08|2114.08|0
1653048530000|2022-05-20 12:08:50|2113.92|2113.92|2114|2114|2114|2114|2113.85|2113.85|0
1653048560000|2022-05-20 12:09:20|2114.06|2114.06|2114.03|2114.03|2114.06|2114.06|2114.03|2114.03|0
1653048570000|2022-05-20 12:09:30|2114.11|2114.11|2113.89|2113.89|2114.11|2114.11|2113.89|2113.89|0
1653048650000|2022-05-20 12:10:50|2113.94|2113.94|2114.06|2114.06|2114.06|2114.06|2113.94|2113.94|0
1653048660000|2022-05-20 12:11:00|2114.14|2114.14|2114.2|2114.2|2114.2|2114.2|2114.14|2114.14|0
1653048680000|2022-05-20 12:11:20|2114.08|2114.08|2114.08|2114.08|2114.08|2114.08|2114.08|2114.08|0
1653048700000|2022-05-20 12:11:40|2113.97|2113.97|2114.08|2114.08|2114.08|2114.08|2113.97|2113.97|0
1653048710000|2022-05-20 12:11:50|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|0
1653048750000|2022-05-20 12:12:30|2114.18|2114.18|2114.24|2114.24|2114.24|2114.24|2114.18|2114.18|0
1653048760000|2022-05-20 12:12:40|2114.39|2114.39|2115.12|2115.12|2115.12|2115.12|2114.39|2114.39|0
1653048770000|2022-05-20 12:12:50|2115.18|2115.18|2115.08|2115.08|2115.24|2115.24|2115.08|2115.08|0
1653048780000|2022-05-20 12:13:00|2115.21|2115.21|2115.28|2115.28|2115.28|2115.28|2115.21|2115.21|0
1653048790000|2022-05-20 12:13:10|2115.45|2115.45|2115.34|2115.34|2115.45|2115.45|2115.28|2115.28|0
1653048800000|2022-05-20 12:13:20|2115.42|2115.42|2115.46|2115.46|2115.51|2115.51|2115.42|2115.42|0
1653048820000|2022-05-20 12:13:40|2115.51|2115.51|2114.92|2114.92|2115.51|2115.51|2114.92|2114.92|0
1653048840000|2022-05-20 12:14:00|2115.21|2115.21|2115.08|2115.08|2115.21|2115.21|2115.08|2115.08|0
1653048850000|2022-05-20 12:14:10|2115|2115|2115|2115|2115|2115|2115|2115|0
1653048870000|2022-05-20 12:14:30|2115.06|2115.06|2114.93|2114.93|2115.06|2115.06|2114.93|2114.93|0
1653048880000|2022-05-20 12:14:40|2114.9|2114.9|2114.9|2114.9|2114.9|2114.9|2114.9|2114.9|0
1653048890000|2022-05-20 12:14:50|2114.75|2114.75|2114.9|2114.9|2114.9|2114.9|2114.75|2114.75|0
1653048900000|2022-05-20 12:15:00|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|0
1653048940000|2022-05-20 12:15:40|2114.71|2114.71|2114.71|2114.71|2114.71|2114.71|2114.71|2114.71|0
1653048950000|2022-05-20 12:15:50|2114.78|2114.78|2114.78|2114.78|2114.78|2114.78|2114.78|2114.78|0
1653048960000|2022-05-20 12:16:00|2114.72|2114.72|2114.72|2114.72|2114.72|2114.72|2114.72|2114.72|0
1653048980000|2022-05-20 12:16:20|2114.61|2114.61|2114.39|2114.39|2114.61|2114.61|2114.31|2114.31|0
1653049010000|2022-05-20 12:16:50|2114.32|2114.32|2114.55|2114.55|2114.55|2114.55|2114.32|2114.32|0
1653049030000|2022-05-20 12:17:10|2114.48|2114.48|2114.48|2114.48|2114.48|2114.48|2114.48|2114.48|0
1653049100000|2022-05-20 12:18:20|2114.3|2114.3|2114.3|2114.3|2114.3|2114.3|2114.3|2114.3|0
1653049110000|2022-05-20 12:18:30|2114.17|2114.17|2114.17|2114.17|2114.17|2114.17|2114.17|2114.17|0
1653049130000|2022-05-20 12:18:50|2114.02|2114.02|2114.02|2114.02|2114.02|2114.02|2114.02|2114.02|0
1653049150000|2022-05-20 12:19:10|2114.07|2114.07|2114.07|2114.07|2114.07|2114.07|2114.07|2114.07|0
1653049170000|2022-05-20 12:19:30|2114.3|2114.3|2114.38|2114.38|2114.38|2114.38|2114.3|2114.3|0
1653049180000|2022-05-20 12:19:40|2114.32|2114.32|2114.17|2114.17|2114.32|2114.32|2114.17|2114.17|0
1653049200000|2022-05-20 12:20:00|2114.09|2114.09|2113.94|2113.94|2114.09|2114.09|2113.94|2113.94|0
1653049210000|2022-05-20 12:20:10|2113.78|2113.78|2113.78|2113.78|2113.78|2113.78|2113.78|2113.78|0
1653049220000|2022-05-20 12:20:20|2113.86|2113.86|2113.89|2113.89|2113.89|2113.89|2113.86|2113.86|0
1653049230000|2022-05-20 12:20:30|2113.83|2113.83|2113.87|2113.87|2114.03|2114.03|2113.83|2113.83|0
1653049240000|2022-05-20 12:20:40|2114|2114|2114.04|2114.04|2114.04|2114.04|2114|2114|0
1653049260000|2022-05-20 12:21:00|2114.17|2114.17|2114.67|2114.67|2114.67|2114.67|2114.17|2114.17|0
1653049270000|2022-05-20 12:21:10|2114.8|2114.8|2114.91|2114.91|2114.91|2114.91|2114.8|2114.8|0
1653049280000|2022-05-20 12:21:20|2114.98|2114.98|2115.27|2115.27|2115.27|2115.27|2114.98|2114.98|0
1653049290000|2022-05-20 12:21:30|2115.2|2115.2|2115.32|2115.32|2115.32|2115.32|2115.2|2115.2|0
1653049300000|2022-05-20 12:21:40|2115.25|2115.25|2115.4|2115.4|2115.4|2115.4|2115.25|2115.25|0
1653049310000|2022-05-20 12:21:50|2115.27|2115.27|2115.27|2115.27|2115.27|2115.27|2115.27|2115.27|0
1653049320000|2022-05-20 12:22:00|2115.3|2115.3|2115.25|2115.25|2115.3|2115.3|2115.25|2115.25|0
1653049330000|2022-05-20 12:22:10|2115.43|2115.43|2115.29|2115.29|2115.49|2115.49|2115.29|2115.29|0
1653049340000|2022-05-20 12:22:20|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|0
1653049350000|2022-05-20 12:22:30|2115.19|2115.19|2115.19|2115.19|2115.19|2115.19|2115.19|2115.19|0
1653049360000|2022-05-20 12:22:40|2115.13|2115.13|2115.28|2115.28|2115.28|2115.28|2115.13|2115.13|0
1653049370000|2022-05-20 12:22:50|2115.22|2115.22|2115.25|2115.25|2115.25|2115.25|2115.22|2115.22|0
1653049380000|2022-05-20 12:23:00|2115.32|2115.32|2115.29|2115.29|2115.35|2115.35|2115.29|2115.29|0
1653049390000|2022-05-20 12:23:10|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|0
1653049400000|2022-05-20 12:23:20|2115.32|2115.32|2115.17|2115.17|2115.32|2115.32|2115.17|2115.17|0
1653049480000|2022-05-20 12:24:40|2115.05|2115.05|2114.94|2114.94|2115.05|2115.05|2114.89|2114.89|0
1653049500000|2022-05-20 12:25:00|2114.88|2114.88|2114.88|2114.88|2114.88|2114.88|2114.88|2114.88|0
1653049510000|2022-05-20 12:25:10|2114.92|2114.92|2114.92|2114.92|2114.92|2114.92|2114.92|2114.92|0
1653049520000|2022-05-20 12:25:20|2114.88|2114.88|2114.85|2114.85|2114.88|2114.88|2114.85|2114.85|0
1653049530000|2022-05-20 12:25:30|2114.77|2114.77|2114.77|2114.77|2114.77|2114.77|2114.77|2114.77|0
1653049560000|2022-05-20 12:26:00|2114.69|2114.69|2115|2115|2115|2115|2114.66|2114.66|0
1653049570000|2022-05-20 12:26:10|2114.94|2114.94|2114.83|2114.83|2114.94|2114.94|2114.83|2114.83|0
1653049580000|2022-05-20 12:26:20|2114.92|2114.92|2114.92|2114.92|2114.92|2114.92|2114.92|2114.92|0
1653049600000|2022-05-20 12:26:40|2115.08|2115.08|2115.02|2115.02|2115.08|2115.08|2115.02|2115.02|0
1653049610000|2022-05-20 12:26:50|2115.1|2115.1|2115.02|2115.02|2115.1|2115.1|2115.02|2115.02|0
1653049620000|2022-05-20 12:27:00|2114.95|2114.95|2114.95|2114.95|2114.95|2114.95|2114.95|2114.95|0
1653049640000|2022-05-20 12:27:20|2115.08|2115.08|2115.21|2115.21|2115.21|2115.21|2115.08|2115.08|0
1653049650000|2022-05-20 12:27:30|2115.13|2115.13|2115.13|2115.13|2115.13|2115.13|2115.13|2115.13|0
1653049660000|2022-05-20 12:27:40|2115.07|2115.07|2115.07|2115.07|2115.07|2115.07|2115.07|2115.07|0
1653049670000|2022-05-20 12:27:50|2114.99|2114.99|2114.99|2114.99|2114.99|2114.99|2114.99|2114.99|0
1653049680000|2022-05-20 12:28:00|2114.93|2114.93|2114.99|2114.99|2114.99|2114.99|2114.93|2114.93|0
1653049690000|2022-05-20 12:28:10|2114.93|2114.93|2115.11|2115.11|2115.17|2115.17|2114.93|2114.93|0
1653049700000|2022-05-20 12:28:20|2115.27|2115.27|2114.92|2114.92|2115.27|2115.27|2114.92|2114.92|0
1653049720000|2022-05-20 12:28:40|2114.86|2114.86|2114.93|2114.93|2114.93|2114.93|2114.86|2114.86|0
1653049740000|2022-05-20 12:29:00|2114.78|2114.78|2114.78|2114.78|2114.78|2114.78|2114.78|2114.78|0
1653049770000|2022-05-20 12:29:30|2114.85|2114.85|2114.85|2114.85|2114.85|2114.85|2114.85|2114.85|0
1653049780000|2022-05-20 12:29:40|2114.77|2114.77|2114.63|2114.63|2114.77|2114.77|2114.63|2114.63|0
1653049790000|2022-05-20 12:29:50|2114.76|2114.76|2114.61|2114.61|2114.76|2114.76|2114.61|2114.61|0
1653049800000|2022-05-20 12:30:00|2114.66|2114.66|2114.66|2114.66|2114.66|2114.66|2114.66|2114.66|0
1653049830000|2022-05-20 12:30:30|2114.53|2114.53|2114.35|2114.35|2114.53|2114.53|2114.35|2114.35|0
1653049850000|2022-05-20 12:30:50|2114.42|2114.42|2114.55|2114.55|2114.55|2114.55|2114.42|2114.42|0
1653049860000|2022-05-20 12:31:00|2114.47|2114.47|2113.35|2113.35|2114.47|2114.47|2113.26|2113.26|0
1653049890000|2022-05-20 12:31:30|2113.21|2113.21|2113.04|2113.04|2113.28|2113.28|2113.04|2113.04|0
1653049900000|2022-05-20 12:31:40|2113.1|2113.1|2113|2113|2113.1|2113.1|2113|2113|0
1653049910000|2022-05-20 12:31:50|2112.89|2112.89|2112.89|2112.89|2112.89|2112.89|2112.89|2112.89|0
1653049920000|2022-05-20 12:32:00|2112.83|2112.83|2112.83|2112.83|2112.83|2112.83|2112.83|2112.83|0
1653049930000|2022-05-20 12:32:10|2112.67|2112.67|2112.67|2112.67|2112.67|2112.67|2112.67|2112.67|0
1653049940000|2022-05-20 12:32:20|2112.61|2112.61|2112.53|2112.53|2112.61|2112.61|2112.53|2112.53|0
1653049950000|2022-05-20 12:32:30|2112.6|2112.6|2112.44|2112.44|2112.6|2112.6|2112.44|2112.44|0
1653049960000|2022-05-20 12:32:40|2112.47|2112.47|2112.47|2112.47|2112.47|2112.47|2112.47|2112.47|0
1653049970000|2022-05-20 12:32:50|2112.39|2112.39|2112.28|2112.28|2112.39|2112.39|2112.28|2112.28|0
1653049980000|2022-05-20 12:33:00|2112.36|2112.36|2112.77|2112.77|2112.77|2112.77|2112.36|2112.36|0
1653049990000|2022-05-20 12:33:10|2112.84|2112.84|2112.98|2112.98|2112.98|2112.98|2112.84|2112.84|0
1653050000000|2022-05-20 12:33:20|2113.04|2113.04|2113.27|2113.27|2113.27|2113.27|2113.04|2113.04|0
1653050020000|2022-05-20 12:33:40|2113.14|2113.14|2113.14|2113.14|2113.14|2113.14|2113.14|2113.14|0
1653050040000|2022-05-20 12:34:00|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|0
1653050050000|2022-05-20 12:34:10|2113.27|2113.27|2113.27|2113.27|2113.27|2113.27|2113.27|2113.27|0
1653050060000|2022-05-20 12:34:20|2113.45|2113.45|2113.23|2113.23|2113.45|2113.45|2113.23|2113.23|0
1653050070000|2022-05-20 12:34:30|2113.49|2113.49|2113.43|2113.43|2113.49|2113.49|2113.36|2113.36|0
1653050080000|2022-05-20 12:34:40|2113.56|2113.56|2113.3|2113.3|2113.65|2113.65|2113.3|2113.3|0
1653050090000|2022-05-20 12:34:50|2113.41|2113.41|2113.66|2113.66|2113.66|2113.66|2113.41|2113.41|0
1653050100000|2022-05-20 12:35:00|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|0
1653050110000|2022-05-20 12:35:10|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|0
1653050130000|2022-05-20 12:35:30|2113.52|2113.52|2113.46|2113.46|2113.52|2113.52|2113.46|2113.46|0
1653050150000|2022-05-20 12:35:50|2113.36|2113.36|2113.36|2113.36|2113.36|2113.36|2113.36|2113.36|0
1653050160000|2022-05-20 12:36:00|2113.29|2113.29|2113.29|2113.29|2113.29|2113.29|2113.29|2113.29|0
1653050170000|2022-05-20 12:36:10|2113.46|2113.46|2113.46|2113.46|2113.46|2113.46|2113.46|2113.46|0
1653050180000|2022-05-20 12:36:20|2113.53|2113.53|2113.53|2113.53|2113.53|2113.53|2113.53|2113.53|0
1653050200000|2022-05-20 12:36:40|2113.68|2113.68|2113.57|2113.57|2113.68|2113.68|2113.57|2113.57|0
1653050210000|2022-05-20 12:36:50|2113.62|2113.62|2113.62|2113.62|2113.62|2113.62|2113.62|2113.62|0
1653050220000|2022-05-20 12:37:00|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|0
1653050250000|2022-05-20 12:37:30|2113.68|2113.68|2113.58|2113.58|2113.73|2113.73|2113.58|2113.58|0
1653050290000|2022-05-20 12:38:10|2113.66|2113.66|2113.66|2113.66|2113.66|2113.66|2113.66|2113.66|0
1653050320000|2022-05-20 12:38:40|2113.71|2113.71|2113.71|2113.71|2113.71|2113.71|2113.71|2113.71|0
1653050330000|2022-05-20 12:38:50|2113.89|2113.89|2114.06|2114.06|2114.06|2114.06|2113.89|2113.89|0
1653050360000|2022-05-20 12:39:20|2114.12|2114.12|2113.94|2113.94|2114.12|2114.12|2113.88|2113.88|0
1653050370000|2022-05-20 12:39:30|2114.17|2114.17|2114.24|2114.24|2114.24|2114.24|2114.17|2114.17|0
1653050380000|2022-05-20 12:39:40|2114.12|2114.12|2113.91|2113.91|2114.12|2114.12|2113.91|2113.91|0
1653050400000|2022-05-20 12:40:00|2114.06|2114.06|2114.06|2114.06|2114.06|2114.06|2114.06|2114.06|0
1653050420000|2022-05-20 12:40:20|2113.95|2113.95|2113.89|2113.89|2113.95|2113.95|2113.89|2113.89|0
1653050430000|2022-05-20 12:40:30|2113.73|2113.73|2113.48|2113.48|2113.73|2113.73|2113.48|2113.48|0
1653050440000|2022-05-20 12:40:40|2113.4|2113.4|2113.52|2113.52|2113.52|2113.52|2113.4|2113.4|0
1653050450000|2022-05-20 12:40:50|2113.36|2113.36|2112.93|2112.93|2113.36|2113.36|2112.93|2112.93|0
1653050460000|2022-05-20 12:41:00|2112.62|2112.62|2112.62|2112.62|2112.62|2112.62|2112.62|2112.62|0
1653050470000|2022-05-20 12:41:10|2113|2113|2113|2113|2113|2113|2113|2113|0
1653050480000|2022-05-20 12:41:20|2112.93|2112.93|2112.93|2112.93|2112.93|2112.93|2112.93|2112.93|0
1653050490000|2022-05-20 12:41:30|2112.96|2112.96|2112.96|2112.96|2113.09|2113.09|2112.96|2112.96|0
1653050500000|2022-05-20 12:41:40|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|0
1653050530000|2022-05-20 12:42:10|2113.08|2113.08|2113.31|2113.31|2113.31|2113.31|2113.08|2113.08|0
1653050540000|2022-05-20 12:42:20|2113.28|2113.28|2113.35|2113.35|2113.35|2113.35|2113.28|2113.28|0
1653050570000|2022-05-20 12:42:50|2113.03|2113.03|2113.03|2113.03|2113.03|2113.03|2112.87|2112.87|0
1653050580000|2022-05-20 12:43:00|2113.11|2113.11|2113.18|2113.18|2113.18|2113.18|2113.03|2113.03|0
1653050590000|2022-05-20 12:43:10|2113.26|2113.26|2113.46|2113.46|2113.46|2113.46|2113.26|2113.26|0
1653050610000|2022-05-20 12:43:30|2113.4|2113.4|2113.21|2113.21|2113.4|2113.4|2113.16|2113.16|0
1653050620000|2022-05-20 12:43:40|2113.33|2113.33|2113.43|2113.43|2113.43|2113.43|2113.33|2113.33|0
1653050630000|2022-05-20 12:43:50|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|0
1653050640000|2022-05-20 12:44:00|2113.53|2113.53|2113.61|2113.61|2113.61|2113.61|2113.53|2113.53|0
1653050680000|2022-05-20 12:44:40|2113.53|2113.53|2113.53|2113.53|2113.53|2113.53|2113.53|2113.53|0
1653050700000|2022-05-20 12:45:00|2113.6|2113.6|2113.72|2113.72|2113.72|2113.72|2113.6|2113.6|0
1653050710000|2022-05-20 12:45:10|2113.89|2113.89|2113.89|2113.89|2113.89|2113.89|2113.89|2113.89|0
1653050720000|2022-05-20 12:45:20|2114.01|2114.01|2114.01|2114.01|2114.01|2114.01|2114.01|2114.01|0
1653050750000|2022-05-20 12:45:50|2113.85|2113.85|2113.74|2113.74|2113.85|2113.85|2113.74|2113.74|0
1653050760000|2022-05-20 12:46:00|2113.9|2113.9|2113.9|2113.9|2113.9|2113.9|2113.9|2113.9|0
1653050780000|2022-05-20 12:46:20|2114.06|2114.06|2114.11|2114.11|2114.11|2114.11|2113.93|2113.93|0
1653050790000|2022-05-20 12:46:30|2114.05|2114.05|2114.05|2114.05|2114.05|2114.05|2114.05|2114.05|0
1653050810000|2022-05-20 12:46:50|2113.93|2113.93|2114.05|2114.05|2114.05|2114.05|2113.93|2113.93|0
1653050830000|2022-05-20 12:47:10|2114.02|2114.02|2114.02|2114.02|2114.05|2114.05|2114.02|2114.02|0
1653050840000|2022-05-20 12:47:20|2113.79|2113.79|2113.79|2113.79|2113.79|2113.79|2113.79|2113.79|0
1653050850000|2022-05-20 12:47:30|2113.9|2113.9|2113.76|2113.76|2113.9|2113.9|2113.73|2113.73|0
1653050880000|2022-05-20 12:48:00|2113.88|2113.88|2113.88|2113.88|2113.88|2113.88|2113.88|2113.88|0
1653050890000|2022-05-20 12:48:10|2113.65|2113.65|2113.46|2113.46|2113.78|2113.78|2113.46|2113.46|0
1653050910000|2022-05-20 12:48:30|2113.32|2113.32|2113.32|2113.32|2113.32|2113.32|2113.32|2113.32|0
1653050920000|2022-05-20 12:48:40|2113.2|2113.2|2113.14|2113.14|2113.2|2113.2|2112.91|2112.91|0
1653050930000|2022-05-20 12:48:50|2113.09|2113.09|2113.04|2113.04|2113.09|2113.09|2113.04|2113.04|0
1653050940000|2022-05-20 12:49:00|2113.1|2113.1|2113.1|2113.1|2113.1|2113.1|2113.1|2113.1|0
1653050950000|2022-05-20 12:49:10|2112.94|2112.94|2112.86|2112.86|2112.94|2112.94|2112.86|2112.86|0
1653050970000|2022-05-20 12:49:30|2112.7|2112.7|2112.57|2112.57|2112.7|2112.7|2112.57|2112.57|0
1653050980000|2022-05-20 12:49:40|2112.67|2112.67|2112.67|2112.67|2112.67|2112.67|2112.67|2112.67|0
1653050990000|2022-05-20 12:49:50|2112.73|2112.73|2112.73|2112.73|2112.73|2112.73|2112.73|2112.73|0
1653051000000|2022-05-20 12:50:00|2112.86|2112.86|2113.77|2113.77|2113.77|2113.77|2112.86|2112.86|0
1653051010000|2022-05-20 12:50:10|2113.7|2113.7|2113.83|2113.83|2113.83|2113.83|2113.7|2113.7|0
1653051020000|2022-05-20 12:50:20|2113.97|2113.97|2114.09|2114.09|2114.09|2114.09|2113.97|2113.97|0
1653051030000|2022-05-20 12:50:30|2114.16|2114.16|2114.24|2114.24|2114.24|2114.24|2114.16|2114.16|0
1653051040000|2022-05-20 12:50:40|2114.16|2114.16|2114.2|2114.2|2114.2|2114.2|2114.16|2114.16|0
1653051050000|2022-05-20 12:50:50|2114.14|2114.14|2114.21|2114.21|2114.21|2114.21|2114.08|2114.08|0
1653051060000|2022-05-20 12:51:00|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|0
1653051090000|2022-05-20 12:51:30|2114.47|2114.47|2114.5|2114.5|2114.5|2114.5|2114.47|2114.47|0
1653051100000|2022-05-20 12:51:40|2114.44|2114.44|2114.59|2114.59|2114.59|2114.59|2114.44|2114.44|0
1653051110000|2022-05-20 12:51:50|2114.91|2114.91|2114.42|2114.42|2114.91|2114.91|2114.42|2114.42|0
1653051120000|2022-05-20 12:52:00|2114.35|2114.35|2114.41|2114.41|2114.41|2114.41|2114.35|2114.35|0
1653051140000|2022-05-20 12:52:20|2114.35|2114.35|2114.35|2114.35|2114.35|2114.35|2114.35|2114.35|0
1653051160000|2022-05-20 12:52:40|2114.41|2114.41|2114.33|2114.33|2114.48|2114.48|2114.33|2114.33|0
1653051180000|2022-05-20 12:53:00|2114.37|2114.37|2114.37|2114.37|2114.37|2114.37|2114.37|2114.37|0
1653051190000|2022-05-20 12:53:10|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|2114.43|0
1653051210000|2022-05-20 12:53:30|2114.36|2114.36|2114.44|2114.44|2114.44|2114.44|2114.28|2114.28|0
1653051220000|2022-05-20 12:53:40|2114.3|2114.3|2114.47|2114.47|2114.47|2114.47|2114.3|2114.3|0
1653051230000|2022-05-20 12:53:50|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|0
1653051240000|2022-05-20 12:54:00|2114.11|2114.11|2113.41|2113.41|2114.11|2114.11|2113.41|2113.41|0
1653051250000|2022-05-20 12:54:10|2113.3|2113.3|2113.11|2113.11|2113.3|2113.3|2113.11|2113.11|0
1653051260000|2022-05-20 12:54:20|2112.95|2112.95|2112.47|2112.47|2112.95|2112.95|2112.34|2112.34|0
1653051270000|2022-05-20 12:54:30|2112.22|2112.22|2112.19|2112.19|2112.22|2112.22|2112.19|2112.19|0
1653051280000|2022-05-20 12:54:40|2112.13|2112.13|2111.91|2111.91|2112.13|2112.13|2111.91|2111.91|0
1653051300000|2022-05-20 12:55:00|2112.07|2112.07|2111.83|2111.83|2112.07|2112.07|2111.83|2111.83|0
1653051310000|2022-05-20 12:55:10|2111.89|2111.89|2111.89|2111.89|2111.89|2111.89|2111.89|2111.89|0
1653051320000|2022-05-20 12:55:20|2111.73|2111.73|2111.6|2111.6|2111.73|2111.73|2111.6|2111.6|0
1653051360000|2022-05-20 12:56:00|2111.37|2111.37|2111.19|2111.19|2111.37|2111.37|2111.19|2111.19|0
1653051370000|2022-05-20 12:56:10|2111.34|2111.34|2111.28|2111.28|2111.34|2111.34|2111.28|2111.28|0
1653051380000|2022-05-20 12:56:20|2111.14|2111.14|2111.06|2111.06|2111.14|2111.14|2111.06|2111.06|0
1653051400000|2022-05-20 12:56:40|2111.38|2111.38|2111.63|2111.63|2111.63|2111.63|2111.38|2111.38|0
1653051410000|2022-05-20 12:56:50|2111.77|2111.77|2111.77|2111.77|2111.77|2111.77|2111.77|2111.77|0
1653051420000|2022-05-20 12:57:00|2111.83|2111.83|2111.54|2111.54|2111.83|2111.83|2111.54|2111.54|0
1653051430000|2022-05-20 12:57:10|2111.42|2111.42|2111.42|2111.42|2111.42|2111.42|2111.42|2111.42|0
1653051440000|2022-05-20 12:57:20|2111.54|2111.54|2111.54|2111.54|2111.54|2111.54|2111.54|2111.54|0
1653051450000|2022-05-20 12:57:30|2111.42|2111.42|2111.42|2111.42|2111.48|2111.48|2111.42|2111.42|0
1653051470000|2022-05-20 12:57:50|2111.49|2111.49|2111.49|2111.49|2111.49|2111.49|2111.49|2111.49|0
1653051490000|2022-05-20 12:58:10|2111.59|2111.59|2111.68|2111.68|2111.74|2111.74|2111.56|2111.56|0
1653051510000|2022-05-20 12:58:30|2111.56|2111.56|2111.5|2111.5|2111.68|2111.68|2111.5|2111.5|0
1653051520000|2022-05-20 12:58:40|2111.63|2111.63|2111.63|2111.63|2111.63|2111.63|2111.63|2111.63|0
1653051530000|2022-05-20 12:58:50|2111.57|2111.57|2111.82|2111.82|2111.82|2111.82|2111.57|2111.57|0
1653051540000|2022-05-20 12:59:00|2111.76|2111.76|2111.54|2111.54|2111.76|2111.76|2111.54|2111.54|0
1653051550000|2022-05-20 12:59:10|2111.41|2111.41|2111.41|2111.41|2111.54|2111.54|2111.41|2111.41|0
1653051560000|2022-05-20 12:59:20|2111.36|2111.36|2111.28|2111.28|2111.36|2111.36|2111.28|2111.28|0
1653051580000|2022-05-20 12:59:40|2111.13|2111.13|2111.5|2111.5|2111.5|2111.5|2111.13|2111.13|0
1653051590000|2022-05-20 12:59:50|2111.56|2111.56|2111.6|2111.6|2111.68|2111.68|2111.56|2111.56|0
1653051600000|2022-05-20 13:00:00|2111.77|2111.77|2112.6|2112.6|2112.6|2112.6|2111.77|2111.77|0
1653051610000|2022-05-20 13:00:10|2112.79|2112.79|2113.01|2113.01|2113.01|2113.01|2112.79|2112.79|0
1653051620000|2022-05-20 13:00:20|2113.17|2113.17|2113.17|2113.17|2113.17|2113.17|2113.17|2113.17|0
1653051630000|2022-05-20 13:00:30|2113.28|2113.28|2113.12|2113.12|2113.28|2113.28|2113.12|2113.12|0
1653051640000|2022-05-20 13:00:40|2112.95|2112.95|2113.08|2113.08|2113.08|2113.08|2112.95|2112.95|0
1653051660000|2022-05-20 13:01:00|2113.14|2113.14|2113.14|2113.14|2113.14|2113.14|2113.14|2113.14|0
1653051670000|2022-05-20 13:01:10|2112.98|2112.98|2112.84|2112.84|2113.16|2113.16|2112.84|2112.84|0
1653051710000|2022-05-20 13:01:50|2112.96|2112.96|2112.96|2112.96|2112.96|2112.96|2112.96|2112.96|0
1653051720000|2022-05-20 13:02:00|2112.84|2112.84|2112.84|2112.84|2112.84|2112.84|2112.84|2112.84|0
1653051730000|2022-05-20 13:02:10|2112.91|2112.91|2112.91|2112.91|2112.91|2112.91|2112.91|2112.91|0
1653051740000|2022-05-20 13:02:20|2112.81|2112.81|2112.81|2112.81|2112.81|2112.81|2112.81|2112.81|0
1653051750000|2022-05-20 13:02:30|2112.69|2112.69|2112.57|2112.57|2112.69|2112.69|2112.57|2112.57|0
1653051760000|2022-05-20 13:02:40|2112.51|2112.51|2113.09|2113.09|2113.09|2113.09|2112.51|2112.51|0
1653051770000|2022-05-20 13:02:50|2113.13|2113.13|2113.41|2113.41|2113.41|2113.41|2113.13|2113.13|0
1653051780000|2022-05-20 13:03:00|2113.29|2113.29|2113.29|2113.29|2113.29|2113.29|2113.29|2113.29|0
1653051790000|2022-05-20 13:03:10|2113.13|2113.13|2112.94|2112.94|2113.19|2113.19|2112.94|2112.94|0
1653051800000|2022-05-20 13:03:20|2113.12|2113.12|2112.82|2112.82|2113.12|2113.12|2112.82|2112.82|0
1653051810000|2022-05-20 13:03:30|2112.71|2112.71|2112.67|2112.67|2112.83|2112.83|2112.67|2112.67|0
1653051820000|2022-05-20 13:03:40|2112.61|2112.61|2112.82|2112.82|2112.82|2112.82|2112.55|2112.55|0
1653051840000|2022-05-20 13:04:00|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|0
1653051850000|2022-05-20 13:04:10|2112.97|2112.97|2112.97|2112.97|2112.97|2112.97|2112.97|2112.97|0
1653051860000|2022-05-20 13:04:20|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|0
1653051870000|2022-05-20 13:04:30|2112.8|2112.8|2112.74|2112.74|2112.8|2112.8|2112.74|2112.74|0
1653051890000|2022-05-20 13:04:50|2112.68|2112.68|2112.51|2112.51|2112.68|2112.68|2112.51|2112.51|0
1653051910000|2022-05-20 13:05:10|2112.56|2112.56|2112.55|2112.55|2112.56|2112.56|2112.49|2112.49|0
1653051920000|2022-05-20 13:05:20|2112.49|2112.49|2112.5|2112.5|2112.56|2112.56|2112.49|2112.49|0
1653051930000|2022-05-20 13:05:30|2112.42|2112.42|2112.42|2112.42|2112.42|2112.42|2112.42|2112.42|0
1653051940000|2022-05-20 13:05:40|2112.6|2112.6|2112.3|2112.3|2112.6|2112.6|2112.3|2112.3|0
1653051950000|2022-05-20 13:05:50|2111.98|2111.98|2111.92|2111.92|2111.98|2111.98|2111.85|2111.85|0
1653051960000|2022-05-20 13:06:00|2111.76|2111.76|2111.44|2111.44|2111.76|2111.76|2111.44|2111.44|0
1653051970000|2022-05-20 13:06:10|2111.33|2111.33|2111.11|2111.11|2111.39|2111.39|2111.11|2111.11|0
1653051980000|2022-05-20 13:06:20|2111.17|2111.17|2111.19|2111.19|2111.19|2111.19|2111.07|2111.07|0
1653051990000|2022-05-20 13:06:30|2111.13|2111.13|2111.23|2111.23|2111.29|2111.29|2111.13|2111.13|0
1653052000000|2022-05-20 13:06:40|2111.1|2111.1|2110.48|2110.48|2111.1|2111.1|2110.48|2110.48|0
1653052010000|2022-05-20 13:06:50|2110.42|2110.42|2110.42|2110.42|2110.42|2110.42|2110.42|2110.42|0
1653052020000|2022-05-20 13:07:00|2110.73|2110.73|2110.81|2110.81|2110.81|2110.81|2110.73|2110.73|0
1653052040000|2022-05-20 13:07:20|2110.65|2110.65|2110.65|2110.65|2110.65|2110.65|2110.65|2110.65|0
1653052060000|2022-05-20 13:07:40|2110.81|2110.81|2110.89|2110.89|2111.21|2111.21|2110.81|2110.81|0
1653052080000|2022-05-20 13:08:00|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|0
1653052090000|2022-05-20 13:08:10|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|0
1653052100000|2022-05-20 13:08:20|2110.95|2110.95|2110.83|2110.83|2110.95|2110.95|2110.67|2110.67|0
1653052110000|2022-05-20 13:08:30|2110.8|2110.8|2110.8|2110.8|2110.8|2110.8|2110.8|2110.8|0
1653052120000|2022-05-20 13:08:40|2110.93|2110.93|2110.93|2110.93|2110.93|2110.93|2110.93|2110.93|0
1653052130000|2022-05-20 13:08:50|2110.98|2110.98|2110.91|2110.91|2110.98|2110.98|2110.91|2110.91|0
1653052140000|2022-05-20 13:09:00|2111.33|2111.33|2111.33|2111.33|2111.33|2111.33|2111.33|2111.33|0
1653052150000|2022-05-20 13:09:10|2111.21|2111.21|2111.21|2111.21|2111.21|2111.21|2111.21|2111.21|0
1653052170000|2022-05-20 13:09:30|2111.15|2111.15|2111.15|2111.15|2111.15|2111.15|2111.15|2111.15|0
1653052190000|2022-05-20 13:09:50|2111.31|2111.31|2111.42|2111.42|2111.48|2111.48|2111.3|2111.3|0
1653052200000|2022-05-20 13:10:00|2111.36|2111.36|2111.67|2111.67|2111.67|2111.67|2111.36|2111.36|0
1653052210000|2022-05-20 13:10:10|2111.74|2111.74|2111.71|2111.71|2111.74|2111.74|2111.71|2111.71|0
1653052220000|2022-05-20 13:10:20|2111.79|2111.79|2111.79|2111.79|2111.79|2111.79|2111.79|2111.79|0
1653052240000|2022-05-20 13:10:40|2111.86|2111.86|2111.86|2111.86|2111.86|2111.86|2111.86|2111.86|0
1653052250000|2022-05-20 13:10:50|2112.01|2112.01|2111.94|2111.94|2112.01|2112.01|2111.94|2111.94|0
1653052260000|2022-05-20 13:11:00|2112.09|2112.09|2112.09|2112.09|2112.09|2112.09|2112.09|2112.09|0
1653052270000|2022-05-20 13:11:10|2112.15|2112.15|2112.15|2112.15|2112.15|2112.15|2112.15|2112.15|0
1653052280000|2022-05-20 13:11:20|2112.09|2112.09|2112.09|2112.09|2112.09|2112.09|2112.09|2112.09|0
1653052320000|2022-05-20 13:12:00|2111.93|2111.93|2111.87|2111.87|2111.93|2111.93|2111.87|2111.87|0
1653052340000|2022-05-20 13:12:20|2111.79|2111.79|2111.79|2111.79|2111.79|2111.79|2111.79|2111.79|0
1653052400000|2022-05-20 13:13:20|2111.83|2111.83|2111.83|2111.83|2111.83|2111.83|2111.83|2111.83|0
1653052420000|2022-05-20 13:13:40|2111.89|2111.89|2112.23|2112.23|2112.23|2112.23|2111.89|2111.89|0
1653052430000|2022-05-20 13:13:50|2112.35|2112.35|2112.49|2112.49|2112.49|2112.49|2112.35|2112.35|0
1653052450000|2022-05-20 13:14:10|2112.56|2112.56|2112.56|2112.56|2112.56|2112.56|2112.56|2112.56|0
1653052460000|2022-05-20 13:14:20|2112.7|2112.7|2113.78|2113.78|2113.78|2113.78|2112.7|2112.7|0
1653052470000|2022-05-20 13:14:30|2113.92|2113.92|2114.23|2114.23|2114.23|2114.23|2113.92|2113.92|0
1653052480000|2022-05-20 13:14:40|2114.17|2114.17|2114.17|2114.17|2114.17|2114.17|2114.17|2114.17|0
1653052490000|2022-05-20 13:14:50|2114.33|2114.33|2114.39|2114.39|2114.39|2114.39|2114.33|2114.33|0
1653052500000|2022-05-20 13:15:00|2114.57|2114.57|2114.84|2114.84|2114.87|2114.87|2114.57|2114.57|0
1653052510000|2022-05-20 13:15:10|2114.87|2114.87|2114.63|2114.63|2114.87|2114.87|2114.63|2114.63|0
1653052530000|2022-05-20 13:15:30|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|2114.79|0
1653052540000|2022-05-20 13:15:40|2114.67|2114.67|2114.67|2114.67|2114.67|2114.67|2114.67|2114.67|0
1653052550000|2022-05-20 13:15:50|2114.54|2114.54|2114.25|2114.25|2114.54|2114.54|2114.25|2114.25|0
1653052560000|2022-05-20 13:16:00|2114.41|2114.41|2114.3|2114.3|2114.41|2114.41|2114.3|2114.3|0
1653052590000|2022-05-20 13:16:30|2114.36|2114.36|2114.47|2114.47|2114.47|2114.47|2114.36|2114.36|0
1653052600000|2022-05-20 13:16:40|2114.54|2114.54|2114.57|2114.57|2114.57|2114.57|2114.54|2114.54|0
1653052610000|2022-05-20 13:16:50|2114.7|2114.7|2114.7|2114.7|2114.7|2114.7|2114.7|2114.7|0
1653052640000|2022-05-20 13:17:20|2114.57|2114.57|2114.65|2114.65|2114.65|2114.65|2114.57|2114.57|0
1653052650000|2022-05-20 13:17:30|2114.41|2114.41|2114.24|2114.24|2114.41|2114.41|2114.24|2114.24|0
1653052670000|2022-05-20 13:17:50|2114.32|2114.32|2114.32|2114.32|2114.32|2114.32|2114.32|2114.32|0
1653052680000|2022-05-20 13:18:00|2114.37|2114.37|2114.37|2114.37|2114.37|2114.37|2114.37|2114.37|0
1653052690000|2022-05-20 13:18:10|2114.23|2114.23|2114.23|2114.23|2114.23|2114.23|2114.23|2114.23|0
1653052730000|2022-05-20 13:18:50|2114.08|2114.08|2114.08|2114.08|2114.08|2114.08|2114.08|2114.08|0
1653052740000|2022-05-20 13:19:00|2114.44|2114.44|2114.44|2114.44|2114.44|2114.44|2114.44|2114.44|0
1653052770000|2022-05-20 13:19:30|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|0
1653052790000|2022-05-20 13:19:50|2114.66|2114.66|2115.76|2115.76|2115.76|2115.76|2114.66|2114.66|0
1653052800000|2022-05-20 13:20:00|2115.83|2115.83|2115.99|2115.99|2115.99|2115.99|2115.83|2115.83|0
1653052810000|2022-05-20 13:20:10|2116.11|2116.11|2116.11|2116.11|2116.11|2116.11|2116.11|2116.11|0
1653052820000|2022-05-20 13:20:20|2116.05|2116.05|2115.82|2115.82|2116.05|2116.05|2115.82|2115.82|0
1653052830000|2022-05-20 13:20:30|2115.73|2115.73|2115.63|2115.63|2115.73|2115.73|2115.6|2115.6|0
1653052840000|2022-05-20 13:20:40|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|0
1653052860000|2022-05-20 13:21:00|2115.4|2115.4|2115.08|2115.08|2115.4|2115.4|2115.08|2115.08|0
1653052870000|2022-05-20 13:21:10|2114.8|2114.8|2114.29|2114.29|2114.8|2114.8|2114.29|2114.29|0
1653052880000|2022-05-20 13:21:20|2114.18|2114.18|2114.25|2114.25|2114.25|2114.25|2114.18|2114.18|0
1653052890000|2022-05-20 13:21:30|2113.94|2113.94|2113.94|2113.94|2113.94|2113.94|2113.94|2113.94|0
1653052910000|2022-05-20 13:21:50|2114.08|2114.08|2113.94|2113.94|2114.08|2114.08|2113.94|2113.94|0
1653052930000|2022-05-20 13:22:10|2113.86|2113.86|2113.56|2113.56|2113.86|2113.86|2113.56|2113.56|0
1653052940000|2022-05-20 13:22:20|2113.5|2113.5|2113.58|2113.58|2113.58|2113.58|2113.5|2113.5|0
1653052950000|2022-05-20 13:22:30|2113.61|2113.61|2113.8|2113.8|2113.8|2113.8|2113.61|2113.61|0
1653052960000|2022-05-20 13:22:40|2113.93|2113.93|2113.93|2113.93|2113.93|2113.93|2113.93|2113.93|0
1653052970000|2022-05-20 13:22:50|2114.05|2114.05|2114.05|2114.05|2114.05|2114.05|2114.05|2114.05|0
1653052980000|2022-05-20 13:23:00|2114.18|2114.18|2114.24|2114.24|2114.24|2114.24|2114.18|2114.18|0
1653052990000|2022-05-20 13:23:10|2114.02|2114.02|2113.92|2113.92|2114.02|2114.02|2113.79|2113.79|0
1653053010000|2022-05-20 13:23:30|2114.04|2114.04|2113.87|2113.87|2114.1|2114.1|2113.87|2113.87|0
1653053020000|2022-05-20 13:23:40|2113.81|2113.81|2113.81|2113.81|2113.81|2113.81|2113.81|2113.81|0
1653053040000|2022-05-20 13:24:00|2113.87|2113.87|2113.64|2113.64|2113.87|2113.87|2113.64|2113.64|0
1653053050000|2022-05-20 13:24:10|2113.42|2113.42|2113.42|2113.42|2113.42|2113.42|2113.42|2113.42|0
1653053080000|2022-05-20 13:24:40|2113.35|2113.35|2113.21|2113.21|2113.35|2113.35|2113.21|2113.21|0
1653053100000|2022-05-20 13:25:00|2113.37|2113.37|2113.22|2113.22|2113.37|2113.37|2113.22|2113.22|0
1653053110000|2022-05-20 13:25:10|2113.08|2113.08|2112.95|2112.95|2113.08|2113.08|2112.95|2112.95|0
1653053130000|2022-05-20 13:25:30|2113.09|2113.09|2113.09|2113.09|2113.09|2113.09|2113.09|2113.09|0
1653053140000|2022-05-20 13:25:40|2113.02|2113.02|2113.01|2113.01|2113.02|2113.02|2112.87|2112.87|0
1653053150000|2022-05-20 13:25:50|2112.88|2112.88|2112.88|2112.88|2112.88|2112.88|2112.88|2112.88|0
1653053160000|2022-05-20 13:26:00|2112.82|2112.82|2112.82|2112.82|2112.82|2112.82|2112.82|2112.82|0
1653053190000|2022-05-20 13:26:30|2112.76|2112.76|2112.62|2112.62|2112.76|2112.76|2112.62|2112.62|0
1653053200000|2022-05-20 13:26:40|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|0
1653053210000|2022-05-20 13:26:50|2112.42|2112.42|2112.31|2112.31|2112.42|2112.42|2112.31|2112.31|0
1653053220000|2022-05-20 13:27:00|2112.19|2112.19|2112.31|2112.31|2112.31|2112.31|2112.19|2112.19|0
1653053230000|2022-05-20 13:27:10|2112.38|2112.38|2112.5|2112.5|2112.5|2112.5|2112.38|2112.38|0
1653053240000|2022-05-20 13:27:20|2112.57|2112.57|2112.57|2112.57|2112.57|2112.57|2112.57|2112.57|0
1653053250000|2022-05-20 13:27:30|2112.5|2112.5|2112.42|2112.42|2112.5|2112.5|2112.42|2112.42|0
1653053260000|2022-05-20 13:27:40|2112.35|2112.35|2112.1|2112.1|2112.35|2112.35|2112.1|2112.1|0
1653053270000|2022-05-20 13:27:50|2111.79|2111.79|2111.73|2111.73|2111.79|2111.79|2111.73|2111.73|0
1653053280000|2022-05-20 13:28:00|2111.67|2111.67|2111.6|2111.6|2111.67|2111.67|2111.52|2111.52|0
1653053310000|2022-05-20 13:28:30|2111.72|2111.72|2111.8|2111.8|2111.8|2111.8|2111.72|2111.72|0
1653053320000|2022-05-20 13:28:40|2111.92|2111.92|2111.92|2111.92|2111.92|2111.92|2111.92|2111.92|0
1653053330000|2022-05-20 13:28:50|2111.8|2111.8|2111.86|2111.86|2111.86|2111.86|2111.65|2111.65|0
1653053340000|2022-05-20 13:29:00|2111.89|2111.89|2111.82|2111.82|2111.89|2111.89|2111.76|2111.76|0
1653053350000|2022-05-20 13:29:10|2111.72|2111.72|2111.72|2111.72|2111.72|2111.72|2111.72|2111.72|0
1653053360000|2022-05-20 13:29:20|2111.78|2111.78|2111.84|2111.84|2111.84|2111.84|2111.78|2111.78|0
1653053370000|2022-05-20 13:29:30|2111.9|2111.9|2111.9|2111.9|2111.9|2111.9|2111.9|2111.9|0
1653053380000|2022-05-20 13:29:40|2111.77|2111.77|2111.99|2111.99|2111.99|2111.99|2111.73|2111.73|0
1653053390000|2022-05-20 13:29:50|2112.05|2112.05|2111.69|2111.69|2112.05|2112.05|2111.69|2111.69|0
1653053400000|2022-05-20 13:30:00|2111.45|2111.45|2110.34|2110.34|2111.45|2111.45|2110.1|2110.1|0
1653053410000|2022-05-20 13:30:10|2110.45|2110.45|2111.09|2111.09|2111.09|2111.09|2110.45|2110.45|0
1653053420000|2022-05-20 13:30:20|2111.17|2111.17|2111.44|2111.44|2111.6|2111.6|2111.17|2111.17|0
1653053430000|2022-05-20 13:30:30|2111.38|2111.38|2111.6|2111.6|2111.6|2111.6|2111.25|2111.25|0
1653053440000|2022-05-20 13:30:40|2111.71|2111.71|2111.71|2111.71|2111.77|2111.77|2111.71|2111.71|0
1653053450000|2022-05-20 13:30:50|2111.79|2111.79|2112.45|2112.45|2112.59|2112.59|2111.79|2111.79|0
1653053460000|2022-05-20 13:31:00|2112.21|2112.21|2112.28|2112.28|2112.28|2112.28|2112.09|2112.09|0
1653053470000|2022-05-20 13:31:10|2112.4|2112.4|2112.86|2112.86|2112.86|2112.86|2112.4|2112.4|0
1653053480000|2022-05-20 13:31:20|2112.8|2112.8|2112.64|2112.64|2112.8|2112.8|2112.58|2112.58|0
1653053490000|2022-05-20 13:31:30|2112.5|2112.5|2111.31|2111.31|2112.5|2112.5|2111.31|2111.31|0
1653053500000|2022-05-20 13:31:40|2111.09|2111.09|2110.98|2110.98|2111.17|2111.17|2110.91|2110.91|0
1653053510000|2022-05-20 13:31:50|2110.84|2110.84|2110.88|2110.88|2110.97|2110.97|2110.63|2110.63|0
1653053520000|2022-05-20 13:32:00|2110.73|2110.73|2110.15|2110.15|2110.73|2110.73|2109.88|2109.88|0
1653053530000|2022-05-20 13:32:10|2110.08|2110.08|2109.89|2109.89|2110.08|2110.08|2109.81|2109.81|0
1653053540000|2022-05-20 13:32:20|2110.01|2110.01|2110.31|2110.31|2110.31|2110.31|2110.01|2110.01|0
1653053550000|2022-05-20 13:32:30|2110.14|2110.14|2109.59|2109.59|2110.14|2110.14|2109.59|2109.59|0
1653053560000|2022-05-20 13:32:40|2109.47|2109.47|2108.96|2108.96|2109.47|2109.47|2108.96|2108.96|0
1653053570000|2022-05-20 13:32:50|2108.9|2108.9|2108.61|2108.61|2108.9|2108.9|2108.61|2108.61|0
1653053580000|2022-05-20 13:33:00|2108.53|2108.53|2108.42|2108.42|2108.53|2108.53|2108.42|2108.42|0
1653053590000|2022-05-20 13:33:10|2108.59|2108.59|2109.06|2109.06|2109.06|2109.06|2108.59|2108.59|0
1653053600000|2022-05-20 13:33:20|2109.19|2109.19|2109.34|2109.34|2109.34|2109.34|2109.19|2109.19|0
1653053610000|2022-05-20 13:33:30|2109.5|2109.5|2109.58|2109.58|2109.58|2109.58|2109.43|2109.43|0
1653053620000|2022-05-20 13:33:40|2109.7|2109.7|2110.19|2110.19|2110.19|2110.19|2109.7|2109.7|0
1653053630000|2022-05-20 13:33:50|2110.35|2110.35|2110.35|2110.35|2110.35|2110.35|2110.35|2110.35|0
1653053640000|2022-05-20 13:34:00|2110.43|2110.43|2110.3|2110.3|2110.43|2110.43|2110.3|2110.3|0
1653053650000|2022-05-20 13:34:10|2110.14|2110.14|2110.28|2110.28|2110.28|2110.28|2110.14|2110.14|0
1653053660000|2022-05-20 13:34:20|2110.41|2110.41|2110.41|2110.41|2110.54|2110.54|2110.41|2110.41|0
1653053670000|2022-05-20 13:34:30|2110.54|2110.54|2110.41|2110.41|2110.54|2110.54|2110.41|2110.41|0
1653053690000|2022-05-20 13:34:50|2110.29|2110.29|2110.45|2110.45|2110.45|2110.45|2110.13|2110.13|0
1653053700000|2022-05-20 13:35:00|2110.51|2110.51|2110.58|2110.58|2110.58|2110.58|2110.45|2110.45|0
1653053710000|2022-05-20 13:35:10|2110.65|2110.65|2110.81|2110.81|2110.81|2110.81|2110.65|2110.65|0
1653053720000|2022-05-20 13:35:20|2110.92|2110.92|2110.35|2110.35|2110.92|2110.92|2110.35|2110.35|0
1653053730000|2022-05-20 13:35:30|2110.22|2110.22|2110.06|2110.06|2110.22|2110.22|2110.06|2110.06|0
1653053740000|2022-05-20 13:35:40|2109.91|2109.91|2109.07|2109.07|2109.91|2109.91|2108.94|2108.94|0
1653053750000|2022-05-20 13:35:50|2109.04|2109.04|2108.37|2108.37|2109.04|2109.04|2108.37|2108.37|0
1653053760000|2022-05-20 13:36:00|2108.44|2108.44|2107.33|2107.33|2108.44|2108.44|2107.27|2107.27|0
1653053770000|2022-05-20 13:36:10|2107.2|2107.2|2107.51|2107.51|2107.51|2107.51|2107.12|2107.12|0
1653053780000|2022-05-20 13:36:20|2107.38|2107.38|2107.38|2107.38|2107.51|2107.51|2107.25|2107.25|0
1653053790000|2022-05-20 13:36:30|2107.51|2107.51|2107.05|2107.05|2107.76|2107.76|2107.05|2107.05|0
1653053800000|2022-05-20 13:36:40|2107.12|2107.12|2106.9|2106.9|2107.12|2107.12|2106.83|2106.83|0
1653053810000|2022-05-20 13:36:50|2106.87|2106.87|2106.28|2106.28|2106.87|2106.87|2106.28|2106.28|0
1653053820000|2022-05-20 13:37:00|2106.33|2106.33|2107.15|2107.15|2107.15|2107.15|2106.33|2106.33|0
1653053830000|2022-05-20 13:37:10|2107.22|2107.22|2106.93|2106.93|2107.22|2107.22|2106.93|2106.93|0
1653053840000|2022-05-20 13:37:20|2106.86|2106.86|2106.54|2106.54|2106.86|2106.86|2106.54|2106.54|0
1653053850000|2022-05-20 13:37:30|2106.42|2106.42|2106.42|2106.42|2106.42|2106.42|2106.42|2106.42|0
1653053870000|2022-05-20 13:37:50|2106.29|2106.29|2106.31|2106.31|2106.53|2106.53|2106.29|2106.29|0
1653053880000|2022-05-20 13:38:00|2106.37|2106.37|2107.55|2107.55|2107.55|2107.55|2106.37|2106.37|0
1653053890000|2022-05-20 13:38:10|2107.5|2107.5|2107.62|2107.62|2107.62|2107.62|2107.5|2107.5|0
1653053900000|2022-05-20 13:38:20|2107.68|2107.68|2107.69|2107.69|2107.69|2107.69|2107.61|2107.61|0
1653053910000|2022-05-20 13:38:30|2107.61|2107.61|2107.61|2107.61|2107.61|2107.61|2107.61|2107.61|0
1653053920000|2022-05-20 13:38:40|2107.79|2107.79|2107.92|2107.92|2107.92|2107.92|2107.79|2107.79|0
1653053940000|2022-05-20 13:39:00|2107.77|2107.77|2108.15|2108.15|2108.15|2108.15|2107.77|2107.77|0
1653053950000|2022-05-20 13:39:10|2108.04|2108.04|2107.98|2107.98|2108.04|2108.04|2107.98|2107.98|0
1653053960000|2022-05-20 13:39:20|2108.35|2108.35|2108.68|2108.68|2108.68|2108.68|2108.17|2108.17|0
1653053970000|2022-05-20 13:39:30|2108.56|2108.56|2108.63|2108.63|2108.63|2108.63|2108.5|2108.5|0
1653053980000|2022-05-20 13:39:40|2108.79|2108.79|2108.79|2108.79|2108.98|2108.98|2108.72|2108.72|0
1653053990000|2022-05-20 13:39:50|2108.62|2108.62|2108.39|2108.39|2108.68|2108.68|2108.39|2108.39|0
1653054000000|2022-05-20 13:40:00|2108.44|2108.44|2108.62|2108.62|2108.62|2108.62|2108.44|2108.44|0
1653054010000|2022-05-20 13:40:10|2108.7|2108.7|2108.87|2108.87|2108.87|2108.87|2108.7|2108.7|0
1653054020000|2022-05-20 13:40:20|2108.99|2108.99|2109.01|2109.01|2109.12|2109.12|2108.74|2108.74|0
1653054030000|2022-05-20 13:40:30|2109.14|2109.14|2108.77|2108.77|2109.14|2109.14|2108.77|2108.77|0
1653054050000|2022-05-20 13:40:50|2108.65|2108.65|2108.65|2108.65|2108.65|2108.65|2108.65|2108.65|0
1653054060000|2022-05-20 13:41:00|2108.78|2108.78|2108.78|2108.78|2109.04|2109.04|2108.78|2108.78|0
1653054070000|2022-05-20 13:41:10|2108.88|2108.88|2108.91|2108.91|2108.91|2108.91|2108.88|2108.88|0
1653054080000|2022-05-20 13:41:20|2108.78|2108.78|2108.78|2108.78|2108.78|2108.78|2108.78|2108.78|0
1653054090000|2022-05-20 13:41:30|2108.65|2108.65|2109.01|2109.01|2109.01|2109.01|2108.65|2108.65|0
1653054100000|2022-05-20 13:41:40|2109.09|2109.09|2109.27|2109.27|2109.27|2109.27|2109.09|2109.09|0
1653054110000|2022-05-20 13:41:50|2109.21|2109.21|2109.21|2109.21|2109.21|2109.21|2109.21|2109.21|0
1653054120000|2022-05-20 13:42:00|2109.31|2109.31|2110|2110|2110|2110|2109.31|2109.31|0
1653054130000|2022-05-20 13:42:10|2109.99|2109.99|2109.92|2109.92|2109.99|2109.99|2109.92|2109.92|0
1653054140000|2022-05-20 13:42:20|2109.86|2109.86|2109.99|2109.99|2109.99|2109.99|2109.86|2109.86|0
1653054150000|2022-05-20 13:42:30|2110.05|2110.05|2110.05|2110.05|2110.05|2110.05|2110.05|2110.05|0
1653054160000|2022-05-20 13:42:40|2109.92|2109.92|2110.05|2110.05|2110.05|2110.05|2109.92|2109.92|0
1653054170000|2022-05-20 13:42:50|2110.11|2110.11|2110.7|2110.7|2110.7|2110.7|2110.11|2110.11|0
1653054180000|2022-05-20 13:43:00|2110.76|2110.76|2111.12|2111.12|2111.12|2111.12|2110.76|2110.76|0
1653054190000|2022-05-20 13:43:10|2111.18|2111.18|2111.41|2111.41|2111.48|2111.48|2110.99|2110.99|0
1653054200000|2022-05-20 13:43:20|2111.25|2111.25|2110.44|2110.44|2111.25|2111.25|2110.44|2110.44|0
1653054210000|2022-05-20 13:43:30|2110.38|2110.38|2110.35|2110.35|2110.38|2110.38|2110.35|2110.35|0
1653054220000|2022-05-20 13:43:40|2110.29|2110.29|2110.14|2110.14|2110.29|2110.29|2109.95|2109.95|0
1653054230000|2022-05-20 13:43:50|2110.13|2110.13|2110.26|2110.26|2110.26|2110.26|2110.07|2110.07|0
1653054240000|2022-05-20 13:44:00|2110.38|2110.38|2110.57|2110.57|2110.57|2110.57|2110.38|2110.38|0
1653054250000|2022-05-20 13:44:10|2110.47|2110.47|2110.47|2110.47|2110.47|2110.47|2110.47|2110.47|0
1653054260000|2022-05-20 13:44:20|2110.34|2110.34|2110.41|2110.41|2110.41|2110.41|2110.34|2110.34|0
1653054270000|2022-05-20 13:44:30|2110.25|2110.25|2110.19|2110.19|2110.25|2110.25|2110.19|2110.19|0
1653054280000|2022-05-20 13:44:40|2110.23|2110.23|2110.23|2110.23|2110.23|2110.23|2110.23|2110.23|0
1653054290000|2022-05-20 13:44:50|2110.39|2110.39|2110.47|2110.47|2110.47|2110.47|2110.33|2110.33|0
1653054300000|2022-05-20 13:45:00|2110.53|2110.53|2110.37|2110.37|2110.76|2110.76|2110.37|2110.37|0
1653054310000|2022-05-20 13:45:10|2110.31|2110.31|2109.36|2109.36|2110.31|2110.31|2109.36|2109.36|0
1653054320000|2022-05-20 13:45:20|2109.49|2109.49|2109.43|2109.43|2109.49|2109.49|2109.43|2109.43|0
1653054330000|2022-05-20 13:45:30|2109.56|2109.56|2109.92|2109.92|2109.98|2109.98|2109.56|2109.56|0
1653054340000|2022-05-20 13:45:40|2109.8|2109.8|2109.92|2109.92|2109.95|2109.95|2109.8|2109.8|0
1653054350000|2022-05-20 13:45:50|2109.8|2109.8|2109.72|2109.72|2109.8|2109.8|2109.67|2109.67|0
1653054360000|2022-05-20 13:46:00|2109.88|2109.88|2109.22|2109.22|2109.88|2109.88|2109.22|2109.22|0
1653054370000|2022-05-20 13:46:10|2109.09|2109.09|2109.09|2109.09|2109.09|2109.09|2109.09|2109.09|0
1653054380000|2022-05-20 13:46:20|2109.22|2109.22|2109.28|2109.28|2109.28|2109.28|2109.22|2109.22|0
1653054390000|2022-05-20 13:46:30|2109.15|2109.15|2108.64|2108.64|2109.15|2109.15|2108.64|2108.64|0
1653054400000|2022-05-20 13:46:40|2108.61|2108.61|2108.16|2108.16|2108.61|2108.61|2108.08|2108.08|0
1653054410000|2022-05-20 13:46:50|2108.03|2108.03|2107.97|2107.97|2108.03|2108.03|2107.97|2107.97|0
1653054420000|2022-05-20 13:47:00|2108.1|2108.1|2108.03|2108.03|2108.1|2108.1|2108.03|2108.03|0
1653054430000|2022-05-20 13:47:10|2107.74|2107.74|2106.61|2106.61|2107.74|2107.74|2106.61|2106.61|0
1653054440000|2022-05-20 13:47:20|2106.3|2106.3|2105.98|2105.98|2106.3|2106.3|2105.98|2105.98|0
1653054450000|2022-05-20 13:47:30|2105.91|2105.91|2105.74|2105.74|2105.91|2105.91|2105.74|2105.74|0
1653054460000|2022-05-20 13:47:40|2105.81|2105.81|2105.45|2105.45|2105.81|2105.81|2105.32|2105.32|0
1653054470000|2022-05-20 13:47:50|2105.29|2105.29|2105.11|2105.11|2105.29|2105.29|2105.11|2105.11|0
1653054480000|2022-05-20 13:48:00|2105.14|2105.14|2104.82|2104.82|2105.14|2105.14|2104.82|2104.82|0
1653054490000|2022-05-20 13:48:10|2104.79|2104.79|2104.86|2104.86|2104.86|2104.86|2104.73|2104.73|0
1653054500000|2022-05-20 13:48:20|2104.74|2104.74|2104.61|2104.61|2104.89|2104.89|2104.61|2104.61|0
1653054510000|2022-05-20 13:48:30|2104.55|2104.55|2104.32|2104.32|2104.55|2104.55|2104.32|2104.32|0
1653054520000|2022-05-20 13:48:40|2104.29|2104.29|2104.3|2104.3|2104.34|2104.34|2104.2|2104.2|0
1653054530000|2022-05-20 13:48:50|2104.27|2104.27|2104.39|2104.39|2104.39|2104.39|2104.24|2104.24|0
1653054540000|2022-05-20 13:49:00|2104.44|2104.44|2104.22|2104.22|2104.48|2104.48|2104.22|2104.22|0
1653054550000|2022-05-20 13:49:10|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|0
1653054570000|2022-05-20 13:49:30|2104.01|2104.01|2104.05|2104.05|2104.05|2104.05|2103.86|2103.86|0
1653054580000|2022-05-20 13:49:40|2104.02|2104.02|2104.46|2104.46|2104.46|2104.46|2103.98|2103.98|0
1653054590000|2022-05-20 13:49:50|2104.39|2104.39|2103.91|2103.91|2104.39|2104.39|2103.91|2103.91|0
1653054600000|2022-05-20 13:50:00|2103.85|2103.85|2103.79|2103.79|2103.85|2103.85|2103.79|2103.79|0
1653054610000|2022-05-20 13:50:10|2103.89|2103.89|2103.89|2103.89|2103.89|2103.89|2103.89|2103.89|0
1653054620000|2022-05-20 13:50:20|2104.05|2104.05|2104.05|2104.05|2104.05|2104.05|2104.05|2104.05|0
1653054630000|2022-05-20 13:50:30|2104.18|2104.18|2104.15|2104.15|2104.43|2104.43|2104.15|2104.15|0
1653054640000|2022-05-20 13:50:40|2104.02|2104.02|2103.72|2103.72|2104.02|2104.02|2103.72|2103.72|0
1653054650000|2022-05-20 13:50:50|2103.43|2103.43|2103.42|2103.42|2103.43|2103.43|2103.35|2103.35|0
1653054660000|2022-05-20 13:51:00|2103.5|2103.5|2103.84|2103.84|2103.87|2103.87|2103.5|2103.5|0
1653054670000|2022-05-20 13:51:10|2104|2104|2104.23|2104.23|2104.43|2104.43|2104|2104|0
1653054690000|2022-05-20 13:51:30|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|0
1653054700000|2022-05-20 13:51:40|2104.17|2104.17|2103.88|2103.88|2104.17|2104.17|2103.88|2103.88|0
1653054710000|2022-05-20 13:51:50|2103.65|2103.65|2103.78|2103.78|2103.78|2103.78|2103.58|2103.58|0
1653054720000|2022-05-20 13:52:00|2103.91|2103.91|2103.97|2103.97|2103.97|2103.97|2103.84|2103.84|0
1653054730000|2022-05-20 13:52:10|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|0
1653054740000|2022-05-20 13:52:20|2103.92|2103.92|2103.92|2103.92|2103.92|2103.92|2103.92|2103.92|0
1653054750000|2022-05-20 13:52:30|2103.76|2103.76|2103.67|2103.67|2103.76|2103.76|2103.67|2103.67|0
1653054760000|2022-05-20 13:52:40|2103.59|2103.59|2103.58|2103.58|2103.65|2103.65|2103.58|2103.58|0
1653054780000|2022-05-20 13:53:00|2103.45|2103.45|2103.4|2103.4|2103.47|2103.47|2103.34|2103.34|0
1653054800000|2022-05-20 13:53:20|2103.1|2103.1|2102.88|2102.88|2103.1|2103.1|2102.88|2102.88|0
1653054810000|2022-05-20 13:53:30|2102.82|2102.82|2103.24|2103.24|2103.24|2103.24|2102.82|2102.82|0
1653054820000|2022-05-20 13:53:40|2103.15|2103.15|2103.27|2103.27|2103.27|2103.27|2103.07|2103.07|0
1653054830000|2022-05-20 13:53:50|2103.4|2103.4|2103.15|2103.15|2103.4|2103.4|2103.15|2103.15|0
1653054840000|2022-05-20 13:54:00|2103.4|2103.4|2103.87|2103.87|2103.87|2103.87|2103.4|2103.4|0
1653054850000|2022-05-20 13:54:10|2104.02|2104.02|2104.11|2104.11|2104.11|2104.11|2104.02|2104.02|0
1653054860000|2022-05-20 13:54:20|2104.19|2104.19|2104.48|2104.48|2104.53|2104.53|2104.13|2104.13|0
1653054870000|2022-05-20 13:54:30|2104.6|2104.6|2104.56|2104.56|2105.17|2105.17|2104.56|2104.56|0
1653054880000|2022-05-20 13:54:40|2104.49|2104.49|2104.23|2104.23|2104.49|2104.49|2104.1|2104.1|0
1653054890000|2022-05-20 13:54:50|2104.36|2104.36|2104.29|2104.29|2104.36|2104.36|2104.23|2104.23|0
1653054900000|2022-05-20 13:55:00|2104.41|2104.41|2104.32|2104.32|2104.47|2104.47|2104.02|2104.02|0
1653054910000|2022-05-20 13:55:10|2104.43|2104.43|2104.23|2104.23|2104.59|2104.59|2104.23|2104.23|0
1653054920000|2022-05-20 13:55:20|2104.06|2104.06|2104.11|2104.11|2104.11|2104.11|2104.06|2104.06|0
1653054940000|2022-05-20 13:55:40|2104.08|2104.08|2103.85|2103.85|2104.08|2104.08|2103.85|2103.85|0
1653054950000|2022-05-20 13:55:50|2103.72|2103.72|2103.69|2103.69|2103.97|2103.97|2103.69|2103.69|0
1653054960000|2022-05-20 13:56:00|2103.56|2103.56|2103.5|2103.5|2103.72|2103.72|2103.44|2103.44|0
1653054970000|2022-05-20 13:56:10|2103.56|2103.56|2103.62|2103.62|2103.62|2103.62|2103.56|2103.56|0
1653054980000|2022-05-20 13:56:20|2103.76|2103.76|2103.76|2103.76|2103.76|2103.76|2103.76|2103.76|0
1653054990000|2022-05-20 13:56:30|2103.7|2103.7|2103.75|2103.75|2103.75|2103.75|2103.69|2103.69|0
1653055000000|2022-05-20 13:56:40|2103.59|2103.59|2103.59|2103.59|2103.59|2103.59|2103.59|2103.59|0
1653055020000|2022-05-20 13:57:00|2103.82|2103.82|2103.83|2103.83|2103.83|2103.83|2103.67|2103.67|0
1653055030000|2022-05-20 13:57:10|2103.9|2103.9|2103.77|2103.77|2103.9|2103.9|2103.77|2103.77|0
1653055040000|2022-05-20 13:57:20|2103.7|2103.7|2103.7|2103.7|2103.7|2103.7|2103.7|2103.7|0
1653055050000|2022-05-20 13:57:30|2103.64|2103.64|2103.64|2103.64|2103.64|2103.64|2103.57|2103.57|0
1653055060000|2022-05-20 13:57:40|2103.57|2103.57|2103.38|2103.38|2103.57|2103.57|2103.38|2103.38|0
1653055070000|2022-05-20 13:57:50|2103.22|2103.22|2103.42|2103.42|2103.42|2103.42|2103.22|2103.22|0
1653055090000|2022-05-20 13:58:10|2103.74|2103.74|2103.62|2103.62|2103.74|2103.74|2103.51|2103.51|0
1653055100000|2022-05-20 13:58:20|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|0
1653055110000|2022-05-20 13:58:30|2103.72|2103.72|2103.68|2103.68|2103.75|2103.75|2103.68|2103.68|0
1653055120000|2022-05-20 13:58:40|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|0
1653055130000|2022-05-20 13:58:50|2103.91|2103.91|2103.91|2103.91|2103.91|2103.91|2103.91|2103.91|0
1653055140000|2022-05-20 13:59:00|2103.79|2103.79|2103.66|2103.66|2103.81|2103.81|2103.66|2103.66|0
1653055150000|2022-05-20 13:59:10|2103.71|2103.71|2103.47|2103.47|2103.71|2103.71|2103.47|2103.47|0
1653055160000|2022-05-20 13:59:20|2103.54|2103.54|2103.54|2103.54|2103.61|2103.61|2103.54|2103.54|0
1653055170000|2022-05-20 13:59:30|2103.6|2103.6|2103.48|2103.48|2103.6|2103.6|2103.44|2103.44|0
1653055180000|2022-05-20 13:59:40|2103.53|2103.53|2103.92|2103.92|2103.92|2103.92|2103.53|2103.53|0
1653055190000|2022-05-20 13:59:50|2103.95|2103.95|2104.03|2104.03|2104.03|2104.03|2103.92|2103.92|0
1653055200000|2022-05-20 14:00:00|2104.1|2104.1|2104.92|2104.92|2104.92|2104.92|2104.1|2104.1|0
1653055210000|2022-05-20 14:00:10|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|0
1653055220000|2022-05-20 14:00:20|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|2104.98|2104.98|0
1653055230000|2022-05-20 14:00:30|2105.08|2105.08|2105.08|2105.08|2105.08|2105.08|2105.08|2105.08|0
1653055240000|2022-05-20 14:00:40|2105.01|2105.01|2104.42|2104.42|2105.01|2105.01|2104.3|2104.3|0
1653055250000|2022-05-20 14:00:50|2104.37|2104.37|2104.37|2104.37|2104.37|2104.37|2104.37|2104.37|0
1653055260000|2022-05-20 14:01:00|2104.49|2104.49|2104.77|2104.77|2104.77|2104.77|2104.49|2104.49|0
1653055270000|2022-05-20 14:01:10|2104.88|2104.88|2105.14|2105.14|2105.14|2105.14|2104.86|2104.86|0
1653055280000|2022-05-20 14:01:20|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|0
1653055290000|2022-05-20 14:01:30|2105.04|2105.04|2104.92|2104.92|2105.04|2105.04|2104.92|2104.92|0
1653055300000|2022-05-20 14:01:40|2104.84|2104.84|2104.59|2104.59|2104.84|2104.84|2104.59|2104.59|0
1653055310000|2022-05-20 14:01:50|2104.54|2104.54|2103.7|2103.7|2104.59|2104.59|2103.63|2103.63|0
1653055320000|2022-05-20 14:02:00|2103.64|2103.64|2103.13|2103.13|2103.65|2103.65|2103.13|2103.13|0
1653055330000|2022-05-20 14:02:10|2103.19|2103.19|2103.33|2103.33|2103.4|2103.4|2103.19|2103.19|0
1653055340000|2022-05-20 14:02:20|2103.46|2103.46|2103.26|2103.26|2103.46|2103.46|2103.26|2103.26|0
1653055350000|2022-05-20 14:02:30|2103.23|2103.23|2103.23|2103.23|2103.23|2103.23|2103.23|2103.23|0
1653055360000|2022-05-20 14:02:40|2103.15|2103.15|2103.28|2103.28|2103.41|2103.41|2103.15|2103.15|0
1653055370000|2022-05-20 14:02:50|2103.41|2103.41|2103.28|2103.28|2103.41|2103.41|2103.28|2103.28|0
1653055380000|2022-05-20 14:03:00|2103.34|2103.34|2103.37|2103.37|2103.37|2103.37|2103.34|2103.34|0
1653055390000|2022-05-20 14:03:10|2103.43|2103.43|2103.46|2103.46|2103.46|2103.46|2103.3|2103.3|0
1653055400000|2022-05-20 14:03:20|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|0
1653055410000|2022-05-20 14:03:30|2103.23|2103.23|2103.23|2103.23|2103.23|2103.23|2103.23|2103.23|0
1653055420000|2022-05-20 14:03:40|2103.16|2103.16|2102.43|2102.43|2103.42|2103.42|2102.43|2102.43|0
1653055430000|2022-05-20 14:03:50|2102.36|2102.36|2101.84|2101.84|2102.36|2102.36|2101.84|2101.84|0
1653055440000|2022-05-20 14:04:00|2101.68|2101.68|2102.08|2102.08|2102.08|2102.08|2101.68|2101.68|0
1653055450000|2022-05-20 14:04:10|2102.05|2102.05|2101.87|2101.87|2102.1|2102.1|2101.79|2101.79|0
1653055460000|2022-05-20 14:04:20|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|2101.9|0
1653055470000|2022-05-20 14:04:30|2101.84|2101.84|2102.14|2102.14|2102.14|2102.14|2101.84|2101.84|0
1653055480000|2022-05-20 14:04:40|2102.22|2102.22|2103.6|2103.6|2103.6|2103.6|2102.22|2102.22|0
1653055490000|2022-05-20 14:04:50|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|0
1653055500000|2022-05-20 14:05:00|2103.7|2103.7|2103.95|2103.95|2104.08|2104.08|2103.7|2103.7|0
1653055510000|2022-05-20 14:05:10|2103.82|2103.82|2104.14|2104.14|2104.14|2104.14|2103.82|2103.82|0
1653055520000|2022-05-20 14:05:20|2104.18|2104.18|2104.29|2104.29|2104.29|2104.29|2104.18|2104.18|0
1653055530000|2022-05-20 14:05:30|2104.35|2104.35|2104.14|2104.14|2104.41|2104.41|2104.14|2104.14|0
1653055540000|2022-05-20 14:05:40|2104.02|2104.02|2104.4|2104.4|2104.4|2104.4|2104.02|2104.02|0
1653055550000|2022-05-20 14:05:50|2104.48|2104.48|2104.65|2104.65|2104.65|2104.65|2104.48|2104.48|0
1653055560000|2022-05-20 14:06:00|2104.58|2104.58|2104.63|2104.63|2104.63|2104.63|2104.58|2104.58|0
1653055580000|2022-05-20 14:06:20|2104.95|2104.95|2105.6|2105.6|2105.6|2105.6|2104.95|2104.95|0
1653055590000|2022-05-20 14:06:30|2105.34|2105.34|2105.72|2105.72|2105.73|2105.73|2105.34|2105.34|0
1653055600000|2022-05-20 14:06:40|2105.39|2105.39|2105.27|2105.27|2105.39|2105.39|2105.27|2105.27|0
1653055610000|2022-05-20 14:06:50|2105.58|2105.58|2105.51|2105.51|2105.74|2105.74|2105.51|2105.51|0
1653055620000|2022-05-20 14:07:00|2105.58|2105.58|2106.19|2106.19|2106.42|2106.42|2105.58|2105.58|0
1653055630000|2022-05-20 14:07:10|2106.12|2106.12|2105.42|2105.42|2106.23|2106.23|2105.42|2105.42|0
1653055640000|2022-05-20 14:07:20|2105.31|2105.31|2105.22|2105.22|2105.43|2105.43|2105.22|2105.22|0
1653055650000|2022-05-20 14:07:30|2105.15|2105.15|2105.59|2105.59|2105.59|2105.59|2104.91|2104.91|0
1653055660000|2022-05-20 14:07:40|2105.77|2105.77|2105.9|2105.9|2105.9|2105.9|2105.62|2105.62|0
1653055670000|2022-05-20 14:07:50|2105.83|2105.83|2105.68|2105.68|2105.86|2105.86|2105.68|2105.68|0
1653055680000|2022-05-20 14:08:00|2105.74|2105.74|2105.12|2105.12|2105.74|2105.74|2105.12|2105.12|0
1653055690000|2022-05-20 14:08:10|2104.86|2104.86|2104.79|2104.79|2104.86|2104.86|2104.79|2104.79|0
1653055700000|2022-05-20 14:08:20|2104.66|2104.66|2104.64|2104.64|2104.66|2104.66|2104.6|2104.6|0
1653055710000|2022-05-20 14:08:30|2104.42|2104.42|2103.97|2103.97|2104.42|2104.42|2103.92|2103.92|0
1653055720000|2022-05-20 14:08:40|2104.03|2104.03|2104.03|2104.03|2104.03|2104.03|2104.03|2104.03|0
1653055730000|2022-05-20 14:08:50|2104.1|2104.1|2102.87|2102.87|2104.1|2104.1|2102.87|2102.87|0
1653055740000|2022-05-20 14:09:00|2102.81|2102.81|2103.43|2103.43|2103.43|2103.43|2102.81|2102.81|0
1653055750000|2022-05-20 14:09:10|2103.5|2103.5|2104.03|2104.03|2104.03|2104.03|2103.5|2103.5|0
1653055760000|2022-05-20 14:09:20|2104.1|2104.1|2104.51|2104.51|2104.51|2104.51|2104.1|2104.1|0
1653055780000|2022-05-20 14:09:40|2104.57|2104.57|2104.45|2104.45|2104.57|2104.57|2104.45|2104.45|0
1653055790000|2022-05-20 14:09:50|2104.5|2104.5|2104.43|2104.43|2104.5|2104.5|2104.43|2104.43|0
1653055800000|2022-05-20 14:10:00|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|0
1653055810000|2022-05-20 14:10:10|2104.65|2104.65|2104.65|2104.65|2104.65|2104.65|2104.65|2104.65|0
1653055820000|2022-05-20 14:10:20|2104.49|2104.49|2104.05|2104.05|2104.49|2104.49|2103.99|2103.99|0
1653055830000|2022-05-20 14:10:30|2104.18|2104.18|2104.33|2104.33|2104.33|2104.33|2104.1|2104.1|0
1653055840000|2022-05-20 14:10:40|2104.46|2104.46|2104.46|2104.46|2104.46|2104.46|2104.46|2104.46|0
1653055850000|2022-05-20 14:10:50|2104.53|2104.53|2104.61|2104.61|2104.61|2104.61|2104.53|2104.53|0
1653055860000|2022-05-20 14:11:00|2104.48|2104.48|2104.59|2104.59|2104.59|2104.59|2104.29|2104.29|0
1653055870000|2022-05-20 14:11:10|2104.56|2104.56|2104.59|2104.59|2104.59|2104.59|2104.56|2104.56|0
1653055880000|2022-05-20 14:11:20|2104.72|2104.72|2105.09|2105.09|2105.09|2105.09|2104.72|2104.72|0
1653055890000|2022-05-20 14:11:30|2105.17|2105.17|2105.19|2105.19|2105.24|2105.24|2105.17|2105.17|0
1653055900000|2022-05-20 14:11:40|2105.07|2105.07|2105.69|2105.69|2105.69|2105.69|2105.01|2105.01|0
1653055910000|2022-05-20 14:11:50|2105.62|2105.62|2105.62|2105.62|2105.62|2105.62|2105.62|2105.62|0
1653055920000|2022-05-20 14:12:00|2105.94|2105.94|2106.06|2106.06|2106.25|2106.25|2105.94|2105.94|0
1653055930000|2022-05-20 14:12:10|2105.93|2105.93|2105.39|2105.39|2105.93|2105.93|2105.31|2105.31|0
1653055940000|2022-05-20 14:12:20|2105.26|2105.26|2105.26|2105.26|2105.32|2105.32|2105.26|2105.26|0
1653055950000|2022-05-20 14:12:30|2105.33|2105.33|2104.82|2104.82|2105.33|2105.33|2104.82|2104.82|0
1653055960000|2022-05-20 14:12:40|2104.98|2104.98|2104.81|2104.81|2105.12|2105.12|2104.81|2104.81|0
1653055970000|2022-05-20 14:12:50|2104.89|2104.89|2105.02|2105.02|2105.02|2105.02|2104.89|2104.89|0
1653055980000|2022-05-20 14:13:00|2104.89|2104.89|2105.29|2105.29|2105.29|2105.29|2104.78|2104.78|0
1653055990000|2022-05-20 14:13:10|2105.36|2105.36|2105.84|2105.84|2105.84|2105.84|2105.36|2105.36|0
1653056000000|2022-05-20 14:13:20|2105.9|2105.9|2105.64|2105.64|2105.9|2105.9|2105.64|2105.64|0
1653056010000|2022-05-20 14:13:30|2105.57|2105.57|2105.5|2105.5|2105.57|2105.57|2105.5|2105.5|0
1653056020000|2022-05-20 14:13:40|2105.57|2105.57|2104.76|2104.76|2105.57|2105.57|2104.76|2104.76|0
1653056030000|2022-05-20 14:13:50|2104.6|2104.6|2104.3|2104.3|2104.6|2104.6|2104.3|2104.3|0
1653056040000|2022-05-20 14:14:00|2104.23|2104.23|2103.9|2103.9|2104.39|2104.39|2103.9|2103.9|0
1653056050000|2022-05-20 14:14:10|2103.81|2103.81|2103.81|2103.81|2103.94|2103.94|2103.55|2103.55|0
1653056060000|2022-05-20 14:14:20|2103.94|2103.94|2104.62|2104.62|2104.62|2104.62|2103.94|2103.94|0
1653056070000|2022-05-20 14:14:30|2104.94|2104.94|2104.94|2104.94|2104.94|2104.94|2104.94|2104.94|0
1653056080000|2022-05-20 14:14:40|2105.2|2105.2|2105.08|2105.08|2105.45|2105.45|2105.08|2105.08|0
1653056090000|2022-05-20 14:14:50|2105.16|2105.16|2105.59|2105.59|2105.59|2105.59|2105.16|2105.16|0
1653056100000|2022-05-20 14:15:00|2105.71|2105.71|2106.22|2106.22|2106.37|2106.37|2105.71|2105.71|0
1653056110000|2022-05-20 14:15:10|2106.15|2106.15|2105.73|2105.73|2106.15|2106.15|2105.73|2105.73|0
1653056120000|2022-05-20 14:15:20|2105.66|2105.66|2105.66|2105.66|2105.66|2105.66|2105.66|2105.66|0
1653056130000|2022-05-20 14:15:30|2105.79|2105.79|2106.05|2106.05|2106.09|2106.09|2105.79|2105.79|0
1653056140000|2022-05-20 14:15:40|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|2106.12|0
1653056150000|2022-05-20 14:15:50|2106.05|2106.05|2106.05|2106.05|2106.05|2106.05|2106.05|2106.05|0
1653056160000|2022-05-20 14:16:00|2105.89|2105.89|2105.96|2105.96|2105.96|2105.96|2105.89|2105.89|0
1653056170000|2022-05-20 14:16:10|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|0
1653056180000|2022-05-20 14:16:20|2105.4|2105.4|2105.28|2105.28|2105.46|2105.46|2105.28|2105.28|0
1653056190000|2022-05-20 14:16:30|2105.41|2105.41|2105.4|2105.4|2105.41|2105.41|2105.21|2105.21|0
1653056220000|2022-05-20 14:17:00|2105.58|2105.58|2105.85|2105.85|2105.85|2105.85|2105.58|2105.58|0
1653056230000|2022-05-20 14:17:10|2106.03|2106.03|2106.1|2106.1|2106.34|2106.34|2106.03|2106.03|0
1653056250000|2022-05-20 14:17:30|2106.23|2106.23|2106.3|2106.3|2106.3|2106.3|2106.23|2106.23|0
1653056270000|2022-05-20 14:17:50|2106.27|2106.27|2106.27|2106.27|2106.27|2106.27|2106.27|2106.27|0
1653056280000|2022-05-20 14:18:00|2106.31|2106.31|2106.54|2106.54|2106.54|2106.54|2106.18|2106.18|0
1653056310000|2022-05-20 14:18:30|2106.61|2106.61|2106.87|2106.87|2106.87|2106.87|2106.61|2106.61|0
1653056320000|2022-05-20 14:18:40|2106.94|2106.94|2107.3|2107.3|2107.43|2107.43|2106.87|2106.87|0
1653056330000|2022-05-20 14:18:50|2107.37|2107.37|2106.76|2106.76|2107.37|2107.37|2106.73|2106.73|0
1653056340000|2022-05-20 14:19:00|2106.69|2106.69|2106.43|2106.43|2106.69|2106.69|2106.43|2106.43|0
1653056370000|2022-05-20 14:19:30|2106.5|2106.5|2106.32|2106.32|2106.5|2106.5|2106.32|2106.32|0
1653056380000|2022-05-20 14:19:40|2106.39|2106.39|2106.46|2106.46|2106.62|2106.62|2106.39|2106.39|0
1653056390000|2022-05-20 14:19:50|2106.52|2106.52|2106.39|2106.39|2106.55|2106.55|2106.39|2106.39|0
1653056400000|2022-05-20 14:20:00|2106.45|2106.45|2106.45|2106.45|2106.45|2106.45|2106.45|2106.45|0
1653056420000|2022-05-20 14:20:20|2106.19|2106.19|2105.89|2105.89|2106.27|2106.27|2105.81|2105.81|0
1653056430000|2022-05-20 14:20:30|2105.96|2105.96|2106.88|2106.88|2106.88|2106.88|2105.83|2105.83|0
1653056440000|2022-05-20 14:20:40|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|0
1653056450000|2022-05-20 14:20:50|2106.32|2106.32|2105.96|2105.96|2106.44|2106.44|2105.96|2105.96|0
1653056460000|2022-05-20 14:21:00|2105.84|2105.84|2105.18|2105.18|2105.84|2105.84|2105.12|2105.12|0
1653056470000|2022-05-20 14:21:10|2105.34|2105.34|2105.05|2105.05|2105.34|2105.34|2104.97|2104.97|0
1653056480000|2022-05-20 14:21:20|2105.12|2105.12|2105.19|2105.19|2105.19|2105.19|2105.12|2105.12|0
1653056490000|2022-05-20 14:21:30|2105.38|2105.38|2105.81|2105.81|2105.81|2105.81|2105.38|2105.38|0
1653056500000|2022-05-20 14:21:40|2105.65|2105.65|2105.34|2105.34|2105.65|2105.65|2105.27|2105.27|0
1653056510000|2022-05-20 14:21:50|2105.39|2105.39|2105.24|2105.24|2105.44|2105.44|2105.21|2105.21|0
1653056520000|2022-05-20 14:22:00|2104.99|2104.99|2105.37|2105.37|2105.37|2105.37|2104.99|2104.99|0
1653056530000|2022-05-20 14:22:10|2105.43|2105.43|2105.43|2105.43|2105.43|2105.43|2105.43|2105.43|0
1653056540000|2022-05-20 14:22:20|2105.47|2105.47|2105.31|2105.31|2105.47|2105.47|2105.31|2105.31|0
1653056550000|2022-05-20 14:22:30|2105.12|2105.12|2105.79|2105.79|2105.79|2105.79|2105.12|2105.12|0
1653056560000|2022-05-20 14:22:40|2106.02|2106.02|2105.99|2105.99|2106.02|2106.02|2105.99|2105.99|0
1653056570000|2022-05-20 14:22:50|2105.86|2105.86|2105.86|2105.86|2105.86|2105.86|2105.86|2105.86|0
1653056580000|2022-05-20 14:23:00|2105.89|2105.89|2106.44|2106.44|2106.44|2106.44|2105.89|2105.89|0
1653056590000|2022-05-20 14:23:10|2106.52|2106.52|2106.52|2106.52|2106.52|2106.52|2106.52|2106.52|0
1653056610000|2022-05-20 14:23:30|2106.39|2106.39|2105.81|2105.81|2106.39|2106.39|2105.81|2105.81|0
1653056620000|2022-05-20 14:23:40|2105.74|2105.74|2105.74|2105.74|2105.74|2105.74|2105.74|2105.74|0
1653056630000|2022-05-20 14:23:50|2105.61|2105.61|2105.53|2105.53|2105.61|2105.61|2105.53|2105.53|0
1653056640000|2022-05-20 14:24:00|2105.46|2105.46|2104.98|2104.98|2105.46|2105.46|2104.98|2104.98|0
1653056650000|2022-05-20 14:24:10|2104.79|2104.79|2103.9|2103.9|2104.79|2104.79|2103.9|2103.9|0
1653056660000|2022-05-20 14:24:20|2104.09|2104.09|2104.32|2104.32|2104.32|2104.32|2103.93|2103.93|0
1653056670000|2022-05-20 14:24:30|2104.38|2104.38|2104.54|2104.54|2104.54|2104.54|2104.38|2104.38|0
1653056690000|2022-05-20 14:24:50|2104.67|2104.67|2104.79|2104.79|2104.79|2104.79|2104.67|2104.67|0
1653056700000|2022-05-20 14:25:00|2104.6|2104.6|2104.68|2104.68|2104.68|2104.68|2104.6|2104.6|0
1653056710000|2022-05-20 14:25:10|2104.5|2104.5|2104.26|2104.26|2104.64|2104.64|2104.26|2104.26|0
1653056720000|2022-05-20 14:25:20|2104.02|2104.02|2104.14|2104.14|2104.14|2104.14|2104.02|2104.02|0
1653056730000|2022-05-20 14:25:30|2104.26|2104.26|2103.99|2103.99|2104.26|2104.26|2103.99|2103.99|0
1653056740000|2022-05-20 14:25:40|2104.11|2104.11|2104.05|2104.05|2104.11|2104.11|2104.05|2104.05|0
1653056750000|2022-05-20 14:25:50|2104.24|2104.24|2103.86|2103.86|2104.24|2104.24|2103.86|2103.86|0
1653056760000|2022-05-20 14:26:00|2104.04|2104.04|2103.75|2103.75|2104.04|2104.04|2103.75|2103.75|0
1653056770000|2022-05-20 14:26:10|2104.03|2104.03|2104.36|2104.36|2104.36|2104.36|2104.03|2104.03|0
1653056780000|2022-05-20 14:26:20|2104.43|2104.43|2104.37|2104.37|2104.43|2104.43|2104.37|2104.37|0
1653056790000|2022-05-20 14:26:30|2104.53|2104.53|2104.48|2104.48|2104.69|2104.69|2104.48|2104.48|0
1653056800000|2022-05-20 14:26:40|2104.35|2104.35|2104.37|2104.37|2104.48|2104.48|2104.35|2104.35|0
1653056810000|2022-05-20 14:26:50|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|0
1653056820000|2022-05-20 14:27:00|2104.37|2104.37|2104.67|2104.67|2104.67|2104.67|2104.37|2104.37|0
1653056830000|2022-05-20 14:27:10|2104.74|2104.74|2105.88|2105.88|2105.88|2105.88|2104.42|2104.42|0
1653056840000|2022-05-20 14:27:20|2105.72|2105.72|2105|2105|2105.72|2105.72|2104.62|2104.62|0
1653056850000|2022-05-20 14:27:30|2105.08|2105.08|2105.54|2105.54|2105.54|2105.54|2105.08|2105.08|0
1653056860000|2022-05-20 14:27:40|2105.86|2105.86|2105.73|2105.73|2105.86|2105.86|2105.73|2105.73|0
1653056870000|2022-05-20 14:27:50|2105.79|2105.79|2105.64|2105.64|2105.86|2105.86|2105.64|2105.64|0
1653056880000|2022-05-20 14:28:00|2105.57|2105.57|2105.83|2105.83|2105.83|2105.83|2105.57|2105.57|0
1653056890000|2022-05-20 14:28:10|2105.99|2105.99|2106.12|2106.12|2106.12|2106.12|2105.96|2105.96|0
1653056900000|2022-05-20 14:28:20|2105.92|2105.92|2105.41|2105.41|2105.92|2105.92|2105.36|2105.36|0
1653056910000|2022-05-20 14:28:30|2105.38|2105.38|2105.38|2105.38|2105.38|2105.38|2105.38|2105.38|0
1653056920000|2022-05-20 14:28:40|2105.46|2105.46|2105.46|2105.46|2105.57|2105.57|2105.42|2105.42|0
1653056930000|2022-05-20 14:28:50|2105.85|2105.85|2106.34|2106.34|2106.34|2106.34|2105.85|2105.85|0
1653056940000|2022-05-20 14:29:00|2106.41|2106.41|2106.41|2106.41|2106.41|2106.41|2106.41|2106.41|0
1653056950000|2022-05-20 14:29:10|2106.65|2106.65|2106.59|2106.59|2106.72|2106.72|2106.59|2106.59|0
1653056960000|2022-05-20 14:29:20|2106.66|2106.66|2106.92|2106.92|2106.92|2106.92|2106.66|2106.66|0
1653056980000|2022-05-20 14:29:40|2106.99|2106.99|2107.06|2107.06|2107.06|2107.06|2106.99|2106.99|0
1653056990000|2022-05-20 14:29:50|2107.13|2107.13|2107.26|2107.26|2107.26|2107.26|2107.13|2107.13|0
1653057000000|2022-05-20 14:30:00|2107.37|2107.37|2106.94|2106.94|2107.43|2107.43|2106.94|2106.94|0
1653057010000|2022-05-20 14:30:10|2106.97|2106.97|2107.21|2107.21|2107.21|2107.21|2106.97|2106.97|0
1653057020000|2022-05-20 14:30:20|2106.98|2106.98|2106.82|2106.82|2106.98|2106.98|2106.82|2106.82|0
1653057030000|2022-05-20 14:30:30|2106.88|2106.88|2107.12|2107.12|2107.12|2107.12|2106.88|2106.88|0
1653057040000|2022-05-20 14:30:40|2107.27|2107.27|2107.22|2107.22|2107.27|2107.27|2107.22|2107.22|0
1653057050000|2022-05-20 14:30:50|2107.37|2107.37|2108.14|2108.14|2108.26|2108.26|2107.37|2107.37|0
1653057060000|2022-05-20 14:31:00|2108.09|2108.09|2107.36|2107.36|2108.16|2108.16|2107.36|2107.36|0
1653057070000|2022-05-20 14:31:10|2107.39|2107.39|2107.39|2107.39|2107.39|2107.39|2107.39|2107.39|0
1653057080000|2022-05-20 14:31:20|2107.23|2107.23|2107.13|2107.13|2107.23|2107.23|2107.05|2107.05|0
1653057110000|2022-05-20 14:31:50|2107.26|2107.26|2107.24|2107.24|2107.34|2107.34|2107.17|2107.17|0
1653057120000|2022-05-20 14:32:00|2107.37|2107.37|2108.07|2108.07|2108.07|2108.07|2107.37|2107.37|0
1653057140000|2022-05-20 14:32:20|2107.95|2107.95|2107.95|2107.95|2107.95|2107.95|2107.95|2107.95|0
1653057150000|2022-05-20 14:32:30|2108.11|2108.11|2107.85|2107.85|2108.14|2108.14|2107.85|2107.85|0
1653057160000|2022-05-20 14:32:40|2107.91|2107.91|2107.92|2107.92|2108|2108|2107.72|2107.72|0
1653057180000|2022-05-20 14:33:00|2107.8|2107.8|2107.4|2107.4|2107.8|2107.8|2107.4|2107.4|0
1653057190000|2022-05-20 14:33:10|2107.33|2107.33|2107.25|2107.25|2107.4|2107.4|2107.25|2107.25|0
1653057200000|2022-05-20 14:33:20|2107.12|2107.12|2107.29|2107.29|2107.29|2107.29|2107.08|2107.08|0
1653057220000|2022-05-20 14:33:40|2107.22|2107.22|2107.5|2107.5|2107.5|2107.5|2107.22|2107.22|0
1653057230000|2022-05-20 14:33:50|2107.56|2107.56|2107.56|2107.56|2107.67|2107.67|2107.56|2107.56|0
1653057240000|2022-05-20 14:34:00|2107.48|2107.48|2107.51|2107.51|2107.57|2107.57|2107.48|2107.48|0
1653057250000|2022-05-20 14:34:10|2107.43|2107.43|2107.28|2107.28|2107.49|2107.49|2107.28|2107.28|0
1653057260000|2022-05-20 14:34:20|2107.16|2107.16|2107.22|2107.22|2107.22|2107.22|2107.16|2107.16|0
1653057270000|2022-05-20 14:34:30|2107.15|2107.15|2106.85|2106.85|2107.15|2107.15|2106.85|2106.85|0
1653057280000|2022-05-20 14:34:40|2106.78|2106.78|2106.78|2106.78|2106.78|2106.78|2106.78|2106.78|0
1653057290000|2022-05-20 14:34:50|2106.72|2106.72|2106.62|2106.62|2106.72|2106.72|2106.62|2106.62|0
1653057300000|2022-05-20 14:35:00|2106.3|2106.3|2106.18|2106.18|2106.3|2106.3|2106.06|2106.06|0
1653057310000|2022-05-20 14:35:10|2106.14|2106.14|2106.14|2106.14|2106.14|2106.14|2106.14|2106.14|0
1653057320000|2022-05-20 14:35:20|2105.98|2105.98|2105.73|2105.73|2105.98|2105.98|2105.73|2105.73|0
1653057330000|2022-05-20 14:35:30|2105.62|2105.62|2105.46|2105.46|2105.62|2105.62|2105.46|2105.46|0
1653057340000|2022-05-20 14:35:40|2105.38|2105.38|2105.6|2105.6|2105.67|2105.67|2105.38|2105.38|0
1653057350000|2022-05-20 14:35:50|2105.76|2105.76|2105.76|2105.76|2105.76|2105.76|2105.76|2105.76|0
1653057370000|2022-05-20 14:36:10|2105.79|2105.79|2106.27|2106.27|2106.27|2106.27|2105.67|2105.67|0
1653057380000|2022-05-20 14:36:20|2106.1|2106.1|2106.22|2106.22|2106.22|2106.22|2106.1|2106.1|0
1653057390000|2022-05-20 14:36:30|2106.29|2106.29|2106.29|2106.29|2106.29|2106.29|2106.29|2106.29|0
1653057400000|2022-05-20 14:36:40|2106.23|2106.23|2106.23|2106.23|2106.23|2106.23|2106.23|2106.23|0
1653057410000|2022-05-20 14:36:50|2106.18|2106.18|2106.22|2106.22|2106.22|2106.22|2106.18|2106.18|0
1653057420000|2022-05-20 14:37:00|2106.36|2106.36|2105.99|2105.99|2106.42|2106.42|2105.99|2105.99|0
1653057430000|2022-05-20 14:37:10|2106.15|2106.15|2106.11|2106.11|2106.15|2106.15|2106.03|2106.03|0
1653057440000|2022-05-20 14:37:20|2105.96|2105.96|2105.87|2105.87|2105.96|2105.96|2105.87|2105.87|0
1653057450000|2022-05-20 14:37:30|2105.73|2105.73|2105.27|2105.27|2105.73|2105.73|2105.21|2105.21|0
1653057460000|2022-05-20 14:37:40|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|2105.2|0
1653057470000|2022-05-20 14:37:50|2105.27|2105.27|2105.1|2105.1|2105.27|2105.27|2105.1|2105.1|0
1653057480000|2022-05-20 14:38:00|2104.95|2104.95|2105.17|2105.17|2105.17|2105.17|2104.95|2104.95|0
1653057490000|2022-05-20 14:38:10|2105.11|2105.11|2104.84|2104.84|2105.11|2105.11|2104.84|2104.84|0
1653057500000|2022-05-20 14:38:20|2104.71|2104.71|2104.72|2104.72|2104.72|2104.72|2104.65|2104.65|0
1653057510000|2022-05-20 14:38:30|2104.56|2104.56|2103.94|2103.94|2104.56|2104.56|2103.88|2103.88|0
1653057530000|2022-05-20 14:38:50|2103.87|2103.87|2103.68|2103.68|2103.87|2103.87|2103.68|2103.68|0
1653057540000|2022-05-20 14:39:00|2103.74|2103.74|2103.17|2103.17|2103.74|2103.74|2103.17|2103.17|0
1653057550000|2022-05-20 14:39:10|2103.1|2103.1|2102.83|2102.83|2103.13|2103.13|2102.83|2102.83|0
1653057560000|2022-05-20 14:39:20|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|0
1653057570000|2022-05-20 14:39:30|2102.76|2102.76|2102.76|2102.76|2102.76|2102.76|2102.76|2102.76|0
1653057590000|2022-05-20 14:39:50|2102.6|2102.6|2102.48|2102.48|2102.6|2102.6|2102.48|2102.48|0
1653057600000|2022-05-20 14:40:00|2102.64|2102.64|2102.38|2102.38|2102.64|2102.64|2102.38|2102.38|0
1653057610000|2022-05-20 14:40:10|2102.44|2102.44|2102.44|2102.44|2102.6|2102.6|2102.44|2102.44|0
1653057620000|2022-05-20 14:40:20|2102.48|2102.48|2102.51|2102.51|2102.55|2102.55|2102.48|2102.48|0
1653057630000|2022-05-20 14:40:30|2102.46|2102.46|2102.33|2102.33|2102.46|2102.46|2102.33|2102.33|0
1653057640000|2022-05-20 14:40:40|2102.4|2102.4|2102.34|2102.34|2102.4|2102.4|2102.34|2102.34|0
1653057650000|2022-05-20 14:40:50|2102.38|2102.38|2102.7|2102.7|2102.7|2102.7|2102.38|2102.38|0
1653057660000|2022-05-20 14:41:00|2102.84|2102.84|2103.39|2103.39|2103.39|2103.39|2102.84|2102.84|0
1653057670000|2022-05-20 14:41:10|2103.46|2103.46|2103.77|2103.77|2103.81|2103.81|2103.46|2103.46|0
1653057680000|2022-05-20 14:41:20|2103.81|2103.81|2103.97|2103.97|2103.97|2103.97|2103.81|2103.81|0
1653057690000|2022-05-20 14:41:30|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|0
1653057700000|2022-05-20 14:41:40|2104.07|2104.07|2104.22|2104.22|2104.22|2104.22|2104.07|2104.07|0
1653057710000|2022-05-20 14:41:50|2104.24|2104.24|2104.4|2104.4|2104.4|2104.4|2104.24|2104.24|0
1653057720000|2022-05-20 14:42:00|2104.58|2104.58|2106.22|2106.22|2106.22|2106.22|2104.58|2104.58|0
1653057730000|2022-05-20 14:42:10|2106.1|2106.1|2106.32|2106.32|2106.32|2106.32|2106.1|2106.1|0
1653057740000|2022-05-20 14:42:20|2106.44|2106.44|2106.15|2106.15|2106.44|2106.44|2106.15|2106.15|0
1653057750000|2022-05-20 14:42:30|2106.21|2106.21|2106.13|2106.13|2106.28|2106.28|2106.13|2106.13|0
1653057770000|2022-05-20 14:42:50|2106.42|2106.42|2106.94|2106.94|2106.94|2106.94|2106.42|2106.42|0
1653057780000|2022-05-20 14:43:00|2106.82|2106.82|2106.98|2106.98|2106.98|2106.98|2106.74|2106.74|0
1653057790000|2022-05-20 14:43:10|2106.9|2106.9|2106.9|2106.9|2106.9|2106.9|2106.9|2106.9|0
1653057800000|2022-05-20 14:43:20|2106.84|2106.84|2106.81|2106.81|2106.84|2106.84|2106.81|2106.81|0
1653057810000|2022-05-20 14:43:30|2106.74|2106.74|2106.74|2106.74|2106.74|2106.74|2106.66|2106.66|0
1653057830000|2022-05-20 14:43:50|2106.8|2106.8|2106.72|2106.72|2106.8|2106.8|2106.72|2106.72|0
1653057840000|2022-05-20 14:44:00|2106.78|2106.78|2106.93|2106.93|2106.93|2106.93|2106.78|2106.78|0
1653057850000|2022-05-20 14:44:10|2107|2107|2107.28|2107.28|2107.28|2107.28|2106.94|2106.94|0
1653057860000|2022-05-20 14:44:20|2107.35|2107.35|2107.58|2107.58|2107.67|2107.67|2107.35|2107.35|0
1653057870000|2022-05-20 14:44:30|2107.89|2107.89|2108.16|2108.16|2108.16|2108.16|2107.89|2107.89|0
1653057880000|2022-05-20 14:44:40|2108.29|2108.29|2108.33|2108.33|2108.62|2108.62|2108.27|2108.27|0
1653057900000|2022-05-20 14:45:00|2108.4|2108.4|2108|2108|2108.46|2108.46|2108|2108|0
1653057910000|2022-05-20 14:45:10|2107.93|2107.93|2107.86|2107.86|2107.93|2107.93|2107.86|2107.86|0
1653057920000|2022-05-20 14:45:20|2107.92|2107.92|2107.75|2107.75|2107.92|2107.92|2107.75|2107.75|0
1653057940000|2022-05-20 14:45:40|2107.82|2107.82|2107.66|2107.66|2107.82|2107.82|2107.66|2107.66|0
1653057950000|2022-05-20 14:45:50|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|0
1653057960000|2022-05-20 14:46:00|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|0
1653057970000|2022-05-20 14:46:10|2108.08|2108.08|2108.11|2108.11|2108.11|2108.11|2108.08|2108.08|0
1653057980000|2022-05-20 14:46:20|2108.04|2108.04|2108.08|2108.08|2108.08|2108.08|2108.01|2108.01|0
1653057990000|2022-05-20 14:46:30|2107.88|2107.88|2107.43|2107.43|2107.88|2107.88|2107.4|2107.4|0
1653058000000|2022-05-20 14:46:40|2107.5|2107.5|2107.54|2107.54|2107.54|2107.54|2107.5|2107.5|0
1653058010000|2022-05-20 14:46:50|2107.5|2107.5|2107.5|2107.5|2107.5|2107.5|2107.5|2107.5|0
1653058020000|2022-05-20 14:47:00|2107.56|2107.56|2107.49|2107.49|2107.56|2107.56|2107.32|2107.32|0
1653058030000|2022-05-20 14:47:10|2107.42|2107.42|2107.48|2107.48|2107.48|2107.48|2107.42|2107.42|0
1653058040000|2022-05-20 14:47:20|2107.43|2107.43|2107.41|2107.41|2107.43|2107.43|2107.35|2107.35|0
1653058050000|2022-05-20 14:47:30|2107.26|2107.26|2107.34|2107.34|2107.34|2107.34|2107.26|2107.26|0
1653058060000|2022-05-20 14:47:40|2107.26|2107.26|2107.11|2107.11|2107.26|2107.26|2107.11|2107.11|0
1653058070000|2022-05-20 14:47:50|2107.04|2107.04|2107.04|2107.04|2107.04|2107.04|2107.04|2107.04|0
1653058080000|2022-05-20 14:48:00|2106.88|2106.88|2106.54|2106.54|2106.88|2106.88|2106.54|2106.54|0
1653058090000|2022-05-20 14:48:10|2106.42|2106.42|2106.31|2106.31|2106.54|2106.54|2106.28|2106.28|0
1653058100000|2022-05-20 14:48:20|2106.39|2106.39|2106.65|2106.65|2106.65|2106.65|2106.39|2106.39|0
1653058110000|2022-05-20 14:48:30|2106.47|2106.47|2106.47|2106.47|2106.47|2106.47|2106.47|2106.47|0
1653058120000|2022-05-20 14:48:40|2106.34|2106.34|2106.34|2106.34|2106.34|2106.34|2106.34|2106.34|0
1653058130000|2022-05-20 14:48:50|2106.55|2106.55|2106.53|2106.53|2106.68|2106.68|2106.53|2106.53|0
1653058140000|2022-05-20 14:49:00|2106.43|2106.43|2106.25|2106.25|2106.43|2106.43|2106.25|2106.25|0
1653058150000|2022-05-20 14:49:10|2106.21|2106.21|2106.21|2106.21|2106.21|2106.21|2106.21|2106.21|0
1653058160000|2022-05-20 14:49:20|2106.25|2106.25|2106.1|2106.1|2106.25|2106.25|2106.1|2106.1|0
1653058180000|2022-05-20 14:49:40|2106.03|2106.03|2106.03|2106.03|2106.03|2106.03|2106.03|2106.03|0
1653058190000|2022-05-20 14:49:50|2106.18|2106.18|2106.06|2106.06|2106.18|2106.18|2106.06|2106.06|0
1653058200000|2022-05-20 14:50:00|2105.93|2105.93|2105.93|2105.93|2105.93|2105.93|2105.93|2105.93|0
1653058210000|2022-05-20 14:50:10|2106|2106|2106|2106|2106|2106|2106|2106|0
1653058220000|2022-05-20 14:50:20|2105.93|2105.93|2105.99|2105.99|2105.99|2105.99|2105.93|2105.93|0
1653058230000|2022-05-20 14:50:30|2105.96|2105.96|2105.43|2105.43|2105.96|2105.96|2105.34|2105.34|0
1653058240000|2022-05-20 14:50:40|2105.37|2105.37|2105.44|2105.44|2105.5|2105.5|2105.37|2105.37|0
1653058250000|2022-05-20 14:50:50|2105.29|2105.29|2105.29|2105.29|2105.29|2105.29|2105.29|2105.29|0
1653058260000|2022-05-20 14:51:00|2105.23|2105.23|2105.21|2105.21|2105.23|2105.23|2105.15|2105.15|0
1653058270000|2022-05-20 14:51:10|2105.15|2105.15|2105.15|2105.15|2105.15|2105.15|2105.15|2105.15|0
1653058280000|2022-05-20 14:51:20|2105.08|2105.08|2104.82|2104.82|2105.08|2105.08|2104.82|2104.82|0
1653058290000|2022-05-20 14:51:30|2104.75|2104.75|2104.81|2104.81|2104.81|2104.81|2104.75|2104.75|0
1653058300000|2022-05-20 14:51:40|2104.94|2104.94|2104.88|2104.88|2104.94|2104.94|2104.88|2104.88|0
1653058310000|2022-05-20 14:51:50|2104.84|2104.84|2104.84|2104.84|2104.88|2104.88|2104.73|2104.73|0
1653058320000|2022-05-20 14:52:00|2104.78|2104.78|2104.47|2104.47|2104.94|2104.94|2104.47|2104.47|0
1653058330000|2022-05-20 14:52:10|2104.41|2104.41|2104.33|2104.33|2104.41|2104.41|2104.33|2104.33|0
1653058340000|2022-05-20 14:52:20|2104.1|2104.1|2103.57|2103.57|2104.1|2104.1|2103.57|2103.57|0
1653058350000|2022-05-20 14:52:30|2103.39|2103.39|2103.53|2103.53|2103.53|2103.53|2103.37|2103.37|0
1653058360000|2022-05-20 14:52:40|2103.57|2103.57|2104.06|2104.06|2104.06|2104.06|2103.57|2103.57|0
1653058370000|2022-05-20 14:52:50|2104.09|2104.09|2104.56|2104.56|2104.56|2104.56|2104.09|2104.09|0
1653058380000|2022-05-20 14:53:00|2104.96|2104.96|2105.17|2105.17|2105.17|2105.17|2104.96|2104.96|0
1653058390000|2022-05-20 14:53:10|2105.01|2105.01|2104.84|2104.84|2105.01|2105.01|2104.84|2104.84|0
1653058400000|2022-05-20 14:53:20|2104.77|2104.77|2104.64|2104.64|2104.77|2104.77|2104.64|2104.64|0
1653058410000|2022-05-20 14:53:30|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|0
1653058430000|2022-05-20 14:53:50|2104.83|2104.83|2104.89|2104.89|2104.89|2104.89|2104.83|2104.83|0
1653058440000|2022-05-20 14:54:00|2105.12|2105.12|2104.98|2104.98|2105.12|2105.12|2104.98|2104.98|0
1653058450000|2022-05-20 14:54:10|2104.85|2104.85|2104.71|2104.71|2104.85|2104.85|2104.71|2104.71|0
1653058460000|2022-05-20 14:54:20|2104.84|2104.84|2104.84|2104.84|2104.84|2104.84|2104.84|2104.84|0
1653058470000|2022-05-20 14:54:30|2104.78|2104.78|2104.78|2104.78|2104.78|2104.78|2104.78|2104.78|0
1653058480000|2022-05-20 14:54:40|2104.66|2104.66|2105.26|2105.26|2105.26|2105.26|2104.6|2104.6|0
1653058490000|2022-05-20 14:54:50|2105.82|2105.82|2105.92|2105.92|2106.15|2106.15|2105.68|2105.68|0
1653058500000|2022-05-20 14:55:00|2106.07|2106.07|2106.07|2106.07|2106.07|2106.07|2106.07|2106.07|0
1653058510000|2022-05-20 14:55:10|2106.04|2106.04|2105.98|2105.98|2106.04|2106.04|2105.98|2105.98|0
1653058520000|2022-05-20 14:55:20|2106.14|2106.14|2106.14|2106.14|2106.14|2106.14|2106.14|2106.14|0
1653058530000|2022-05-20 14:55:30|2106.21|2106.21|2106.21|2106.21|2106.21|2106.21|2106.21|2106.21|0
1653058540000|2022-05-20 14:55:40|2106.29|2106.29|2105.97|2105.97|2106.29|2106.29|2105.97|2105.97|0
1653058550000|2022-05-20 14:55:50|2105.91|2105.91|2105.44|2105.44|2105.91|2105.91|2105.44|2105.44|0
1653058560000|2022-05-20 14:56:00|2105.38|2105.38|2105.29|2105.29|2105.38|2105.38|2105.19|2105.19|0
1653058570000|2022-05-20 14:56:10|2105.35|2105.35|2105.2|2105.2|2105.35|2105.35|2105.2|2105.2|0
1653058580000|2022-05-20 14:56:20|2105.04|2105.04|2104.74|2104.74|2105.04|2105.04|2104.74|2104.74|0
1653058590000|2022-05-20 14:56:30|2104.58|2104.58|2103.93|2103.93|2104.58|2104.58|2103.82|2103.82|0
1653058600000|2022-05-20 14:56:40|2104.06|2104.06|2104.02|2104.02|2104.28|2104.28|2104.02|2104.02|0
1653058610000|2022-05-20 14:56:50|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|0
1653058620000|2022-05-20 14:57:00|2104.25|2104.25|2104.23|2104.23|2104.47|2104.47|2104.23|2104.23|0
1653058630000|2022-05-20 14:57:10|2104.08|2104.08|2104.03|2104.03|2104.15|2104.15|2104.03|2104.03|0
1653058640000|2022-05-20 14:57:20|2104.15|2104.15|2104.15|2104.15|2104.15|2104.15|2104.15|2104.15|0
1653058650000|2022-05-20 14:57:30|2104.08|2104.08|2104.22|2104.22|2104.28|2104.28|2104.01|2104.01|0
1653058660000|2022-05-20 14:57:40|2104.25|2104.25|2104.25|2104.25|2104.25|2104.25|2104.25|2104.25|0
1653058670000|2022-05-20 14:57:50|2104.18|2104.18|2104.49|2104.49|2104.49|2104.49|2104.18|2104.18|0
1653058680000|2022-05-20 14:58:00|2104.36|2104.36|2103.91|2103.91|2104.42|2104.42|2103.85|2103.85|0
1653058690000|2022-05-20 14:58:10|2103.83|2103.83|2103.83|2103.83|2103.83|2103.83|2103.83|2103.83|0
1653058700000|2022-05-20 14:58:20|2103.91|2103.91|2103.84|2103.84|2103.91|2103.91|2103.84|2103.84|0
1653058710000|2022-05-20 14:58:30|2103.72|2103.72|2103.65|2103.65|2103.72|2103.72|2103.65|2103.65|0
1653058720000|2022-05-20 14:58:40|2103.54|2103.54|2103.24|2103.24|2103.54|2103.54|2103.24|2103.24|0
1653058730000|2022-05-20 14:58:50|2103.13|2103.13|2102.69|2102.69|2103.13|2103.13|2102.69|2102.69|0
1653058740000|2022-05-20 14:59:00|2102.56|2102.56|2101.71|2101.71|2102.56|2102.56|2101.71|2101.71|0
1653058750000|2022-05-20 14:59:10|2101.32|2101.32|2100.19|2100.19|2101.32|2101.32|2100.06|2100.06|0
1653058760000|2022-05-20 14:59:20|2100.27|2100.27|2100.3|2100.3|2100.3|2100.3|2100.27|2100.27|0
1653058770000|2022-05-20 14:59:30|2100.23|2100.23|2100.25|2100.25|2100.25|2100.25|2099.87|2099.87|0
1653058780000|2022-05-20 14:59:40|2100.31|2100.31|2100.43|2100.43|2100.56|2100.56|2100.31|2100.31|0
1653058790000|2022-05-20 14:59:50|2100.69|2100.69|2100.47|2100.47|2100.69|2100.69|2100.43|2100.43|0
1653058800000|2022-05-20 15:00:00|2100.73|2100.73|2100.8|2100.8|2100.8|2100.8|2100.59|2100.59|0
1653058810000|2022-05-20 15:00:10|2100.72|2100.72|2100.94|2100.94|2101.1|2101.1|2100.72|2100.72|0
1653058820000|2022-05-20 15:00:20|2100.9|2100.9|2101.04|2101.04|2101.04|2101.04|2100.9|2100.9|0
1653058830000|2022-05-20 15:00:30|2101.07|2101.07|2101.34|2101.34|2101.34|2101.34|2101.07|2101.07|0
1653058840000|2022-05-20 15:00:40|2101.4|2101.4|2101.69|2101.69|2101.69|2101.69|2101.4|2101.4|0
1653058850000|2022-05-20 15:00:50|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|0
1653058860000|2022-05-20 15:01:00|2101.71|2101.71|2102.08|2102.08|2102.08|2102.08|2101.71|2101.71|0
1653058870000|2022-05-20 15:01:10|2101.97|2101.97|2101.97|2101.97|2101.97|2101.97|2101.97|2101.97|0
1653058880000|2022-05-20 15:01:20|2101.84|2101.84|2101.77|2101.77|2101.84|2101.84|2101.77|2101.77|0
1653058890000|2022-05-20 15:01:30|2101.71|2101.71|2101.58|2101.58|2101.71|2101.71|2101.58|2101.58|0
1653058900000|2022-05-20 15:01:40|2101.71|2101.71|2102.15|2102.15|2102.15|2102.15|2101.71|2101.71|0
1653058910000|2022-05-20 15:01:50|2102.22|2102.22|2102.63|2102.63|2102.63|2102.63|2102.22|2102.22|0
1653058920000|2022-05-20 15:02:00|2102.31|2102.31|2101.47|2101.47|2102.31|2102.31|2101.47|2101.47|0
1653058930000|2022-05-20 15:02:10|2101.6|2101.6|2101.8|2101.8|2101.8|2101.8|2101.6|2101.6|0
1653058940000|2022-05-20 15:02:20|2101.67|2101.67|2101.44|2101.44|2101.67|2101.67|2101.44|2101.44|0
1653058950000|2022-05-20 15:02:30|2101.31|2101.31|2101.18|2101.18|2101.31|2101.31|2101.18|2101.18|0
1653058960000|2022-05-20 15:02:40|2101.06|2101.06|2100.74|2100.74|2101.06|2101.06|2100.74|2100.74|0
1653058970000|2022-05-20 15:02:50|2100.58|2100.58|2100.58|2100.58|2100.58|2100.58|2100.58|2100.58|0
1653058980000|2022-05-20 15:03:00|2100.44|2100.44|2100.39|2100.39|2100.56|2100.56|2100.38|2100.38|0
1653058990000|2022-05-20 15:03:10|2100.46|2100.46|2100.38|2100.38|2100.52|2100.52|2100.38|2100.38|0
1653059000000|2022-05-20 15:03:20|2100.51|2100.51|2100.51|2100.51|2100.51|2100.51|2100.51|2100.51|0
1653059010000|2022-05-20 15:03:30|2100.39|2100.39|2100.46|2100.46|2100.46|2100.46|2100.39|2100.39|0
1653059020000|2022-05-20 15:03:40|2100.52|2100.52|2100.62|2100.62|2100.68|2100.68|2100.52|2100.52|0
1653059030000|2022-05-20 15:03:50|2100.49|2100.49|2100.49|2100.49|2100.49|2100.49|2100.49|2100.49|0
1653059040000|2022-05-20 15:04:00|2100.55|2100.55|2100.44|2100.44|2100.55|2100.55|2100.29|2100.29|0
1653059050000|2022-05-20 15:04:10|2100.48|2100.48|2100.65|2100.65|2100.65|2100.65|2100.33|2100.33|0
1653059060000|2022-05-20 15:04:20|2100.81|2100.81|2100.73|2100.73|2100.81|2100.81|2100.73|2100.73|0
1653059070000|2022-05-20 15:04:30|2100.67|2100.67|2100.4|2100.4|2100.67|2100.67|2100.4|2100.4|0
1653059080000|2022-05-20 15:04:40|2100.32|2100.32|2099.96|2099.96|2100.32|2100.32|2099.96|2099.96|0
1653059090000|2022-05-20 15:04:50|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|0
1653059100000|2022-05-20 15:05:00|2099.85|2099.85|2099.9|2099.9|2100.02|2100.02|2099.85|2099.85|0
1653059110000|2022-05-20 15:05:10|2099.76|2099.76|2099.64|2099.64|2099.76|2099.76|2099.64|2099.64|0
1653059120000|2022-05-20 15:05:20|2099.8|2099.8|2099.9|2099.9|2099.9|2099.9|2099.8|2099.8|0
1653059130000|2022-05-20 15:05:30|2099.97|2099.97|2100.11|2100.11|2100.11|2100.11|2099.9|2099.9|0
1653059140000|2022-05-20 15:05:40|2100.17|2100.17|2099.53|2099.53|2100.17|2100.17|2099.53|2099.53|0
1653059150000|2022-05-20 15:05:50|2099.41|2099.41|2099.33|2099.33|2099.41|2099.41|2099.33|2099.33|0
1653059160000|2022-05-20 15:06:00|2099.27|2099.27|2099.07|2099.07|2099.27|2099.27|2098.94|2098.94|0
1653059170000|2022-05-20 15:06:10|2099|2099|2098.49|2098.49|2099|2099|2098.49|2098.49|0
1653059180000|2022-05-20 15:06:20|2098.63|2098.63|2098.63|2098.63|2098.63|2098.63|2098.63|2098.63|0
1653059190000|2022-05-20 15:06:30|2098.67|2098.67|2098.67|2098.67|2098.67|2098.67|2098.67|2098.67|0
1653059200000|2022-05-20 15:06:40|2098.54|2098.54|2098.27|2098.27|2098.54|2098.54|2098.27|2098.27|0
1653059210000|2022-05-20 15:06:50|2098.19|2098.19|2098.16|2098.16|2098.19|2098.19|2098.16|2098.16|0
1653059220000|2022-05-20 15:07:00|2098.08|2098.08|2098.12|2098.12|2098.16|2098.16|2098.08|2098.08|0
1653059230000|2022-05-20 15:07:10|2098.05|2098.05|2098.12|2098.12|2098.12|2098.12|2097.81|2097.81|0
1653059240000|2022-05-20 15:07:20|2098.28|2098.28|2099.17|2099.17|2099.25|2099.25|2098.28|2098.28|0
1653059250000|2022-05-20 15:07:30|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|0
1653059260000|2022-05-20 15:07:40|2099.18|2099.18|2099.4|2099.4|2099.4|2099.4|2099.18|2099.18|0
1653059270000|2022-05-20 15:07:50|2099.56|2099.56|2099.38|2099.38|2099.56|2099.56|2099.38|2099.38|0
1653059280000|2022-05-20 15:08:00|2099.3|2099.3|2099.23|2099.23|2099.3|2099.3|2099.23|2099.23|0
1653059290000|2022-05-20 15:08:10|2099.1|2099.1|2098.87|2098.87|2099.1|2099.1|2098.87|2098.87|0
1653059300000|2022-05-20 15:08:20|2098.95|2098.95|2099.49|2099.49|2099.49|2099.49|2098.95|2098.95|0
1653059310000|2022-05-20 15:08:30|2099.56|2099.56|2099.97|2099.97|2099.97|2099.97|2099.56|2099.56|0
1653059320000|2022-05-20 15:08:40|2100|2100|2100|2100|2100|2100|2100|2100|0
1653059330000|2022-05-20 15:08:50|2099.95|2099.95|2099.83|2099.83|2099.95|2099.95|2099.83|2099.83|0
1653059340000|2022-05-20 15:09:00|2099.89|2099.89|2099.71|2099.71|2099.89|2099.89|2099.71|2099.71|0
1653059350000|2022-05-20 15:09:10|2099.55|2099.55|2099.55|2099.55|2099.55|2099.55|2099.55|2099.55|0
1653059360000|2022-05-20 15:09:20|2099.47|2099.47|2099.63|2099.63|2099.63|2099.63|2099.47|2099.47|0
1653059370000|2022-05-20 15:09:30|2099.67|2099.67|2099.59|2099.59|2099.67|2099.67|2099.59|2099.59|0
1653059380000|2022-05-20 15:09:40|2099.44|2099.44|2098.83|2098.83|2099.44|2099.44|2098.58|2098.58|0
1653059390000|2022-05-20 15:09:50|2098.68|2098.68|2098.68|2098.68|2098.81|2098.81|2098.68|2098.68|0
1653059400000|2022-05-20 15:10:00|2098.55|2098.55|2098.49|2098.49|2098.55|2098.55|2098.36|2098.36|0
1653059410000|2022-05-20 15:10:10|2098.57|2098.57|2098.72|2098.72|2098.72|2098.72|2098.57|2098.57|0
1653059430000|2022-05-20 15:10:30|2098.66|2098.66|2098.88|2098.88|2098.88|2098.88|2098.62|2098.62|0
1653059440000|2022-05-20 15:10:40|2098.82|2098.82|2098.75|2098.75|2098.82|2098.82|2098.65|2098.65|0
1653059450000|2022-05-20 15:10:50|2098.62|2098.62|2098.5|2098.5|2098.62|2098.62|2098.44|2098.44|0
1653059460000|2022-05-20 15:11:00|2098.34|2098.34|2098.19|2098.19|2098.34|2098.34|2098.19|2098.19|0
1653059470000|2022-05-20 15:11:10|2098.14|2098.14|2098.03|2098.03|2098.19|2098.19|2098.03|2098.03|0
1653059480000|2022-05-20 15:11:20|2098.07|2098.07|2098.08|2098.08|2098.14|2098.14|2098.07|2098.07|0
1653059490000|2022-05-20 15:11:30|2098.15|2098.15|2097.77|2097.77|2098.15|2098.15|2097.77|2097.77|0
1653059500000|2022-05-20 15:11:40|2097.61|2097.61|2097.48|2097.48|2097.61|2097.61|2097.48|2097.48|0
1653059510000|2022-05-20 15:11:50|2097.34|2097.34|2097.31|2097.31|2097.34|2097.34|2097.31|2097.31|0
1653059520000|2022-05-20 15:12:00|2097.18|2097.18|2097.06|2097.06|2097.18|2097.18|2097.06|2097.06|0
1653059530000|2022-05-20 15:12:10|2096.99|2096.99|2096.88|2096.88|2096.99|2096.99|2096.88|2096.88|0
1653059540000|2022-05-20 15:12:20|2096.82|2096.82|2096.57|2096.57|2096.82|2096.82|2096.44|2096.44|0
1653059550000|2022-05-20 15:12:30|2096.51|2096.51|2096.38|2096.38|2096.51|2096.51|2096.38|2096.38|0
1653059560000|2022-05-20 15:12:40|2096.44|2096.44|2095.97|2095.97|2096.44|2096.44|2095.97|2095.97|0
1653059570000|2022-05-20 15:12:50|2096.13|2096.13|2096.33|2096.33|2096.33|2096.33|2096.13|2096.13|0
1653059580000|2022-05-20 15:13:00|2096.2|2096.2|2096.11|2096.11|2096.2|2096.2|2096.04|2096.04|0
1653059600000|2022-05-20 15:13:20|2096.15|2096.15|2096.58|2096.58|2096.58|2096.58|2096.15|2096.15|0
1653059610000|2022-05-20 15:13:30|2096.71|2096.71|2097.27|2097.27|2097.27|2097.27|2096.71|2096.71|0
1653059620000|2022-05-20 15:13:40|2097.32|2097.32|2097.39|2097.39|2097.42|2097.42|2097.32|2097.32|0
1653059630000|2022-05-20 15:13:50|2097.33|2097.33|2097.32|2097.32|2097.44|2097.44|2097.26|2097.26|0
1653059640000|2022-05-20 15:14:00|2097.26|2097.26|2097.01|2097.01|2097.32|2097.32|2096.94|2096.94|0
1653059650000|2022-05-20 15:14:10|2096.94|2096.94|2097.14|2097.14|2097.14|2097.14|2096.88|2096.88|0
1653059660000|2022-05-20 15:14:20|2097.21|2097.21|2096.89|2096.89|2097.37|2097.37|2096.89|2096.89|0
1653059670000|2022-05-20 15:14:30|2096.82|2096.82|2096.97|2096.97|2096.97|2096.97|2096.82|2096.82|0
1653059680000|2022-05-20 15:14:40|2096.94|2096.94|2096.98|2096.98|2096.98|2096.98|2096.94|2096.94|0
1653059690000|2022-05-20 15:14:50|2096.86|2096.86|2097.28|2097.28|2097.28|2097.28|2096.86|2096.86|0
1653059700000|2022-05-20 15:15:00|2097.33|2097.33|2097.53|2097.53|2097.53|2097.53|2097.27|2097.27|0
1653059710000|2022-05-20 15:15:10|2097.47|2097.47|2097.47|2097.47|2097.47|2097.47|2097.47|2097.47|0
1653059720000|2022-05-20 15:15:20|2097.24|2097.24|2097.24|2097.24|2097.24|2097.24|2097.24|2097.24|0
1653059740000|2022-05-20 15:15:40|2097.3|2097.3|2097.17|2097.17|2097.39|2097.39|2097.17|2097.17|0
1653059750000|2022-05-20 15:15:50|2097.22|2097.22|2097.11|2097.11|2097.24|2097.24|2097.11|2097.11|0
1653059760000|2022-05-20 15:16:00|2097.03|2097.03|2096.78|2096.78|2097.03|2097.03|2096.78|2096.78|0
1653059770000|2022-05-20 15:16:10|2096.81|2096.81|2096.75|2096.75|2096.81|2096.81|2096.75|2096.75|0
1653059780000|2022-05-20 15:16:20|2096.88|2096.88|2096.86|2096.86|2097.04|2097.04|2096.86|2096.86|0
1653059790000|2022-05-20 15:16:30|2096.79|2096.79|2096.72|2096.72|2096.79|2096.79|2096.72|2096.72|0
1653059800000|2022-05-20 15:16:40|2096.66|2096.66|2096.31|2096.31|2096.66|2096.66|2096.31|2096.31|0
1653059810000|2022-05-20 15:16:50|2096.27|2096.27|2096.39|2096.39|2096.39|2096.39|2096.23|2096.23|0
1653059820000|2022-05-20 15:17:00|2096.33|2096.33|2096.2|2096.2|2096.33|2096.33|2096.2|2096.2|0
1653059830000|2022-05-20 15:17:10|2096.28|2096.28|2096.28|2096.28|2096.28|2096.28|2096.28|2096.28|0
1653059850000|2022-05-20 15:17:30|2096.15|2096.15|2096.31|2096.31|2096.35|2096.35|2096.15|2096.15|0
1653059860000|2022-05-20 15:17:40|2096.38|2096.38|2096.3|2096.3|2096.46|2096.46|2096.3|2096.3|0
1653059870000|2022-05-20 15:17:50|2096.24|2096.24|2096.56|2096.56|2096.56|2096.56|2096.24|2096.24|0
1653059880000|2022-05-20 15:18:00|2096.62|2096.62|2096.61|2096.61|2096.62|2096.62|2096.61|2096.61|0
1653059890000|2022-05-20 15:18:10|2096.45|2096.45|2096.4|2096.4|2096.45|2096.45|2096.33|2096.33|0
1653059900000|2022-05-20 15:18:20|2096.48|2096.48|2096.32|2096.32|2096.48|2096.48|2096.32|2096.32|0
1653059910000|2022-05-20 15:18:30|2096.36|2096.36|2096.36|2096.36|2096.36|2096.36|2096.36|2096.36|0
1653059920000|2022-05-20 15:18:40|2096.28|2096.28|2096.12|2096.12|2096.28|2096.28|2096.12|2096.12|0
1653059940000|2022-05-20 15:19:00|2096.25|2096.25|2096.2|2096.2|2096.25|2096.25|2096.2|2096.2|0
1653059960000|2022-05-20 15:19:20|2096.27|2096.27|2096.35|2096.35|2096.35|2096.35|2096.27|2096.27|0
1653059970000|2022-05-20 15:19:30|2096.41|2096.41|2096.33|2096.33|2096.41|2096.41|2096.33|2096.33|0
1653059980000|2022-05-20 15:19:40|2096.46|2096.46|2096.46|2096.46|2096.46|2096.46|2096.46|2096.46|0
1653059990000|2022-05-20 15:19:50|2096.34|2096.34|2096.58|2096.58|2096.58|2096.58|2096.34|2096.34|0
1653060000000|2022-05-20 15:20:00|2096.42|2096.42|2096.15|2096.15|2096.49|2096.49|2096.08|2096.08|0
1653060010000|2022-05-20 15:20:10|2096.21|2096.21|2096.18|2096.18|2096.24|2096.24|2096.18|2096.18|0
1653060020000|2022-05-20 15:20:20|2096.11|2096.11|2095.98|2095.98|2096.11|2096.11|2095.92|2095.92|0
1653060030000|2022-05-20 15:20:30|2096.05|2096.05|2096.12|2096.12|2096.12|2096.12|2096.05|2096.05|0
1653060040000|2022-05-20 15:20:40|2095.99|2095.99|2096.32|2096.32|2096.32|2096.32|2095.99|2095.99|0
1653060050000|2022-05-20 15:20:50|2096.22|2096.22|2096.28|2096.28|2096.28|2096.28|2096.15|2096.15|0
1653060060000|2022-05-20 15:21:00|2096.44|2096.44|2096.42|2096.42|2096.58|2096.58|2096.42|2096.42|0
1653060070000|2022-05-20 15:21:10|2096.36|2096.36|2096.32|2096.32|2096.36|2096.36|2096.32|2096.32|0
1653060080000|2022-05-20 15:21:20|2096.29|2096.29|2096.42|2096.42|2096.46|2096.46|2096.29|2096.29|0
1653060090000|2022-05-20 15:21:30|2096.48|2096.48|2096.57|2096.57|2096.57|2096.57|2096.44|2096.44|0
1653060100000|2022-05-20 15:21:40|2096.53|2096.53|2096.27|2096.27|2096.53|2096.53|2096.27|2096.27|0
1653060110000|2022-05-20 15:21:50|2096.19|2096.19|2096.95|2096.95|2096.95|2096.95|2096.19|2096.19|0
1653060120000|2022-05-20 15:22:00|2097.01|2097.01|2096.56|2096.56|2097.01|2097.01|2096.48|2096.48|0
1653060130000|2022-05-20 15:22:10|2096.43|2096.43|2096.62|2096.62|2096.87|2096.87|2096.43|2096.43|0
1653060140000|2022-05-20 15:22:20|2096.73|2096.73|2097.12|2097.12|2097.24|2097.24|2096.73|2096.73|0
1653060150000|2022-05-20 15:22:30|2097.18|2097.18|2097.23|2097.23|2097.25|2097.25|2097.12|2097.12|0
1653060160000|2022-05-20 15:22:40|2097.12|2097.12|2097.15|2097.15|2097.25|2097.25|2097.09|2097.09|0
1653060170000|2022-05-20 15:22:50|2097.12|2097.12|2096.83|2096.83|2097.12|2097.12|2096.83|2096.83|0
1653060180000|2022-05-20 15:23:00|2096.99|2096.99|2096.78|2096.78|2096.99|2096.99|2096.78|2096.78|0
1653060190000|2022-05-20 15:23:10|2096.67|2096.67|2096.46|2096.46|2096.67|2096.67|2096.46|2096.46|0
1653060200000|2022-05-20 15:23:20|2096.4|2096.4|2096.37|2096.37|2096.4|2096.4|2096.29|2096.29|0
1653060210000|2022-05-20 15:23:30|2096.29|2096.29|2096.29|2096.29|2096.29|2096.29|2096.29|2096.29|0
1653060230000|2022-05-20 15:23:50|2096.35|2096.35|2096.08|2096.08|2096.35|2096.35|2096.08|2096.08|0
1653060240000|2022-05-20 15:24:00|2095.92|2095.92|2095.84|2095.84|2095.92|2095.92|2095.72|2095.72|0
1653060250000|2022-05-20 15:24:10|2095.72|2095.72|2095.85|2095.85|2095.85|2095.85|2095.72|2095.72|0
1653060260000|2022-05-20 15:24:20|2095.67|2095.67|2096.11|2096.11|2096.11|2096.11|2095.6|2095.6|0
1653060270000|2022-05-20 15:24:30|2096.04|2096.04|2096.02|2096.02|2096.04|2096.04|2095.91|2095.91|0
1653060280000|2022-05-20 15:24:40|2096.08|2096.08|2096.11|2096.11|2096.23|2096.23|2096.02|2096.02|0
1653060290000|2022-05-20 15:24:50|2096.17|2096.17|2096.17|2096.17|2096.3|2096.3|2096.17|2096.17|0
1653060300000|2022-05-20 15:25:00|2096.3|2096.3|2096.27|2096.27|2096.3|2096.3|2095.95|2095.95|0
1653060310000|2022-05-20 15:25:10|2096.4|2096.4|2096.31|2096.31|2096.4|2096.4|2096.11|2096.11|0
1653060320000|2022-05-20 15:25:20|2096.63|2096.63|2096.38|2096.38|2096.69|2096.69|2096.38|2096.38|0
1653060330000|2022-05-20 15:25:30|2096.26|2096.26|2096.31|2096.31|2096.38|2096.38|2096.26|2096.26|0
1653060340000|2022-05-20 15:25:40|2096.14|2096.14|2095.98|2095.98|2096.14|2096.14|2095.98|2095.98|0
1653060350000|2022-05-20 15:25:50|2096.14|2096.14|2096.21|2096.21|2096.21|2096.21|2096.14|2096.14|0
1653060360000|2022-05-20 15:26:00|2096.05|2096.05|2095.87|2095.87|2096.05|2096.05|2095.77|2095.77|0
1653060370000|2022-05-20 15:26:10|2095.93|2095.93|2096.04|2096.04|2096.04|2096.04|2095.86|2095.86|0
1653060380000|2022-05-20 15:26:20|2096.08|2096.08|2096.16|2096.16|2096.16|2096.16|2096.08|2096.08|0
1653060390000|2022-05-20 15:26:30|2096.29|2096.29|2096.16|2096.16|2096.29|2096.29|2096.16|2096.16|0
1653060400000|2022-05-20 15:26:40|2096.1|2096.1|2096.39|2096.39|2096.39|2096.39|2096.1|2096.1|0
1653060410000|2022-05-20 15:26:50|2096.51|2096.51|2096.97|2096.97|2096.97|2096.97|2096.51|2096.51|0
1653060420000|2022-05-20 15:27:00|2097.03|2097.03|2096.97|2096.97|2097.03|2097.03|2096.79|2096.79|0
1653060430000|2022-05-20 15:27:10|2097.04|2097.04|2097.27|2097.27|2097.27|2097.27|2097.04|2097.04|0
1653060440000|2022-05-20 15:27:20|2097.3|2097.3|2097.3|2097.3|2097.3|2097.3|2097.3|2097.3|0
1653060450000|2022-05-20 15:27:30|2097.37|2097.37|2097.62|2097.62|2097.62|2097.62|2097.37|2097.37|0
1653060460000|2022-05-20 15:27:40|2097.49|2097.49|2097.49|2097.49|2097.49|2097.49|2097.49|2097.49|0
1653060480000|2022-05-20 15:28:00|2097.37|2097.37|2097.27|2097.27|2097.4|2097.4|2097.27|2097.27|0
1653060490000|2022-05-20 15:28:10|2097.4|2097.4|2097.37|2097.37|2097.4|2097.4|2097.37|2097.37|0
1653060500000|2022-05-20 15:28:20|2097.29|2097.29|2097.26|2097.26|2097.42|2097.42|2097.21|2097.21|0
1653060510000|2022-05-20 15:28:30|2097.18|2097.18|2097.18|2097.18|2097.18|2097.18|2097.18|2097.18|0
1653060520000|2022-05-20 15:28:40|2097.25|2097.25|2097.28|2097.28|2097.48|2097.48|2097.25|2097.25|0
1653060530000|2022-05-20 15:28:50|2097.34|2097.34|2097.39|2097.39|2097.39|2097.39|2097.2|2097.2|0
1653060540000|2022-05-20 15:29:00|2097.47|2097.47|2097.52|2097.52|2097.58|2097.58|2097.34|2097.34|0
1653060550000|2022-05-20 15:29:10|2097.49|2097.49|2097.51|2097.51|2097.55|2097.55|2097.39|2097.39|0
1653060570000|2022-05-20 15:29:30|2097.67|2097.67|2097.67|2097.67|2097.73|2097.73|2097.61|2097.61|0
1653060580000|2022-05-20 15:29:40|2097.61|2097.61|2097.42|2097.42|2097.61|2097.61|2097.42|2097.42|0
1653060590000|2022-05-20 15:29:50|2097.29|2097.29|2096.17|2096.17|2097.29|2097.29|2096.1|2096.1|0
1653290100000|2022-05-23 07:15:00|2132.21|2132.21|2131.66|2131.66|2132.21|2132.21|2131.06|2131.06|0
1653290110000|2022-05-23 07:15:10|2131.72|2131.72|2131.78|2131.78|2131.78|2131.78|2131.72|2131.72|0
1653290120000|2022-05-23 07:15:20|2131.81|2131.81|2131.81|2131.81|2131.81|2131.81|2131.81|2131.81|0
1653290130000|2022-05-23 07:15:30|2131.22|2131.22|2131.22|2131.22|2131.22|2131.22|2131.22|2131.22|0
1653290150000|2022-05-23 07:15:50|2130.9|2130.9|2129.87|2129.87|2130.9|2130.9|2129.87|2129.87|0
1653290170000|2022-05-23 07:16:10|2129.71|2129.71|2129.33|2129.33|2129.71|2129.71|2129.33|2129.33|0
1653290180000|2022-05-23 07:16:20|2129.26|2129.26|2129.26|2129.26|2129.26|2129.26|2129.26|2129.26|0
1653290190000|2022-05-23 07:16:30|2128.94|2128.94|2128.94|2128.94|2128.94|2128.94|2128.94|2128.94|0
1653290200000|2022-05-23 07:16:40|2128.78|2128.78|2128.84|2128.84|2128.84|2128.84|2128.78|2128.78|0
1653290220000|2022-05-23 07:17:00|2128.2|2128.2|2127.94|2127.94|2128.2|2128.2|2127.94|2127.94|0
1653290230000|2022-05-23 07:17:10|2127.62|2127.62|2126.38|2126.38|2127.62|2127.62|2126.38|2126.38|0
1653290240000|2022-05-23 07:17:20|2126.27|2126.27|2126.27|2126.27|2126.27|2126.27|2126.27|2126.27|0
1653290250000|2022-05-23 07:17:30|2126.13|2126.13|2126.05|2126.05|2126.13|2126.13|2126.05|2126.05|0
1653290260000|2022-05-23 07:17:40|2125.88|2125.88|2125.58|2125.58|2125.88|2125.88|2125.58|2125.58|0
1653290270000|2022-05-23 07:17:50|2126.1|2126.1|2126.41|2126.41|2126.56|2126.56|2126.1|2126.1|0
1653290280000|2022-05-23 07:18:00|2126.69|2126.69|2126.68|2126.68|2126.69|2126.69|2126.62|2126.62|0
1653290290000|2022-05-23 07:18:10|2127|2127|2127.1|2127.1|2127.1|2127.1|2126.97|2126.97|0
1653290300000|2022-05-23 07:18:20|2127|2127|2127|2127|2127|2127|2127|2127|0
1653290310000|2022-05-23 07:18:30|2126.85|2126.85|2127.64|2127.64|2127.64|2127.64|2126.85|2126.85|0
1653290320000|2022-05-23 07:18:40|2127.72|2127.72|2127.6|2127.6|2127.79|2127.79|2127.6|2127.6|0
1653290330000|2022-05-23 07:18:50|2127.52|2127.52|2128.35|2128.35|2128.35|2128.35|2127.52|2127.52|0
1653290340000|2022-05-23 07:19:00|2128.3|2128.3|2128.25|2128.25|2128.7|2128.7|2127.95|2127.95|0
1653290350000|2022-05-23 07:19:10|2128.18|2128.18|2127.81|2127.81|2128.18|2128.18|2127.81|2127.81|0
1653290360000|2022-05-23 07:19:20|2127.5|2127.5|2127.01|2127.01|2127.5|2127.5|2127.01|2127.01|0
1653290370000|2022-05-23 07:19:30|2127.07|2127.07|2127.21|2127.21|2127.21|2127.21|2126.89|2126.89|0
1653290380000|2022-05-23 07:19:40|2127.18|2127.18|2126.98|2126.98|2127.21|2127.21|2126.98|2126.98|0
1653290390000|2022-05-23 07:19:50|2126.92|2126.92|2126.6|2126.6|2126.92|2126.92|2126.6|2126.6|0
1653290400000|2022-05-23 07:20:00|2126.44|2126.44|2126.16|2126.16|2126.44|2126.44|2126.16|2126.16|0
1653290410000|2022-05-23 07:20:10|2126.06|2126.06|2126.06|2126.06|2126.06|2126.06|2126.06|2126.06|0
1653290420000|2022-05-23 07:20:20|2126.12|2126.12|2126.06|2126.06|2126.12|2126.12|2126.06|2126.06|0
1653290430000|2022-05-23 07:20:30|2125.63|2125.63|2125.19|2125.19|2125.63|2125.63|2125.19|2125.19|0
1653290440000|2022-05-23 07:20:40|2124.96|2124.96|2124.4|2124.4|2124.96|2124.96|2124.4|2124.4|0
1653290450000|2022-05-23 07:20:50|2124.34|2124.34|2124.71|2124.71|2124.71|2124.71|2124.34|2124.34|0
1653290460000|2022-05-23 07:21:00|2124.85|2124.85|2124.92|2124.92|2124.92|2124.92|2124.85|2124.85|0
1653290470000|2022-05-23 07:21:10|2124.23|2124.23|2125.48|2125.48|2125.52|2125.52|2124.23|2124.23|0
1653290480000|2022-05-23 07:21:20|2125.79|2125.79|2125.66|2125.66|2125.79|2125.79|2125.66|2125.66|0
1653290490000|2022-05-23 07:21:30|2125.95|2125.95|2125.95|2125.95|2125.95|2125.95|2125.95|2125.95|0
1653290500000|2022-05-23 07:21:40|2125.89|2125.89|2125.83|2125.83|2125.89|2125.89|2125.83|2125.83|0
1653290510000|2022-05-23 07:21:50|2125.76|2125.76|2125.91|2125.91|2126.19|2126.19|2125.76|2125.76|0
1653290520000|2022-05-23 07:22:00|2125.42|2125.42|2125.42|2125.42|2125.42|2125.42|2125.42|2125.42|0
1653290540000|2022-05-23 07:22:20|2125.87|2125.87|2126.24|2126.24|2126.24|2126.24|2125.87|2125.87|0
1653290550000|2022-05-23 07:22:30|2126.05|2126.05|2125.5|2125.5|2126.08|2126.08|2125.5|2125.5|0
1653290560000|2022-05-23 07:22:40|2125.18|2125.18|2125.34|2125.34|2125.34|2125.34|2125.18|2125.18|0
1653290570000|2022-05-23 07:22:50|2125.5|2125.5|2125.58|2125.58|2125.58|2125.58|2125.4|2125.4|0
1653290590000|2022-05-23 07:23:10|2125.52|2125.52|2125.48|2125.48|2125.52|2125.52|2125.48|2125.48|0
1653290600000|2022-05-23 07:23:20|2125.17|2125.17|2125.17|2125.17|2125.17|2125.17|2125.17|2125.17|0
1653290610000|2022-05-23 07:23:30|2125.68|2125.68|2125.96|2125.96|2125.96|2125.96|2125.68|2125.68|0
1653290620000|2022-05-23 07:23:40|2125.7|2125.7|2125.99|2125.99|2126.12|2126.12|2125.7|2125.7|0
1653290630000|2022-05-23 07:23:50|2125.95|2125.95|2125.95|2125.95|2126.01|2126.01|2125.95|2125.95|0
1653290640000|2022-05-23 07:24:00|2126.08|2126.08|2126.16|2126.16|2126.16|2126.16|2126.08|2126.08|0
1653290650000|2022-05-23 07:24:10|2126.04|2126.04|2126.01|2126.01|2126.09|2126.09|2125.91|2125.91|0
1653290660000|2022-05-23 07:24:20|2126.33|2126.33|2127.53|2127.53|2127.53|2127.53|2126.33|2126.33|0
1653290670000|2022-05-23 07:24:30|2127.37|2127.37|2128.15|2128.15|2128.15|2128.15|2127.37|2127.37|0
1653290680000|2022-05-23 07:24:40|2128.01|2128.01|2128.01|2128.01|2128.01|2128.01|2128.01|2128.01|0
1653290690000|2022-05-23 07:24:50|2127.91|2127.91|2127.91|2127.91|2127.91|2127.91|2127.91|2127.91|0
1653290700000|2022-05-23 07:25:00|2127.94|2127.94|2127.94|2127.94|2127.94|2127.94|2127.94|2127.94|0
1653290710000|2022-05-23 07:25:10|2128.06|2128.06|2128.84|2128.84|2128.84|2128.84|2128.06|2128.06|0
1653290720000|2022-05-23 07:25:20|2129|2129|2129.69|2129.69|2129.69|2129.69|2129|2129|0
1653290740000|2022-05-23 07:25:40|2129.83|2129.83|2129.53|2129.53|2129.83|2129.83|2129.53|2129.53|0
1653290750000|2022-05-23 07:25:50|2129.28|2129.28|2129.53|2129.53|2129.53|2129.53|2129.28|2129.28|0
1653290760000|2022-05-23 07:26:00|2129.37|2129.37|2129.37|2129.37|2129.37|2129.37|2129.37|2129.37|0
1653290770000|2022-05-23 07:26:10|2129.33|2129.33|2129.23|2129.23|2129.33|2129.33|2129.23|2129.23|0
1653290780000|2022-05-23 07:26:20|2128.98|2128.98|2128.98|2128.98|2129.03|2129.03|2128.98|2128.98|0
1653290790000|2022-05-23 07:26:30|2128.82|2128.82|2128.23|2128.23|2129.06|2129.06|2128.23|2128.23|0
1653290800000|2022-05-23 07:26:40|2128.1|2128.1|2127.42|2127.42|2128.1|2128.1|2127.42|2127.42|0
1653290810000|2022-05-23 07:26:50|2127.67|2127.67|2127.67|2127.67|2127.74|2127.74|2127.67|2127.67|0
1653290820000|2022-05-23 07:27:00|2127.63|2127.63|2126.47|2126.47|2127.63|2127.63|2126.47|2126.47|0
1653290830000|2022-05-23 07:27:10|2126.15|2126.15|2126.63|2126.63|2126.63|2126.63|2126.15|2126.15|0
1653290840000|2022-05-23 07:27:20|2126.7|2126.7|2126.56|2126.56|2126.7|2126.7|2126.56|2126.56|0
1653290850000|2022-05-23 07:27:30|2126.63|2126.63|2126.45|2126.45|2127.09|2127.09|2126.45|2126.45|0
1653290870000|2022-05-23 07:27:50|2126.31|2126.31|2126.31|2126.31|2126.31|2126.31|2126.31|2126.31|0
1653290890000|2022-05-23 07:28:10|2126.19|2126.19|2126.19|2126.19|2126.19|2126.19|2126.19|2126.19|0
1653290900000|2022-05-23 07:28:20|2125.94|2125.94|2125.78|2125.78|2126.08|2126.08|2125.78|2125.78|0
1653290910000|2022-05-23 07:28:30|2125.7|2125.7|2125.7|2125.7|2125.7|2125.7|2125.7|2125.7|0
1653290930000|2022-05-23 07:28:50|2125.73|2125.73|2125.73|2125.73|2125.73|2125.73|2125.73|2125.73|0
1653290950000|2022-05-23 07:29:10|2125.66|2125.66|2125.48|2125.48|2125.66|2125.66|2125.48|2125.48|0
1653290960000|2022-05-23 07:29:20|2125.38|2125.38|2125.53|2125.53|2125.53|2125.53|2125.35|2125.35|0
1653290970000|2022-05-23 07:29:30|2125.46|2125.46|2124.99|2124.99|2125.46|2125.46|2124.99|2124.99|0
1653290980000|2022-05-23 07:29:40|2124.93|2124.93|2124.96|2124.96|2124.96|2124.96|2124.93|2124.93|0
1653290990000|2022-05-23 07:29:50|2124.9|2124.9|2125.04|2125.04|2125.04|2125.04|2124.9|2124.9|0
1653291000000|2022-05-23 07:30:00|2125.27|2125.27|2124.53|2124.53|2125.27|2125.27|2124.53|2124.53|0
1653291010000|2022-05-23 07:30:10|2124.37|2124.37|2124.14|2124.14|2124.37|2124.37|2124.14|2124.14|0
1653291030000|2022-05-23 07:30:30|2124.01|2124.01|2123.44|2123.44|2124.01|2124.01|2123.44|2123.44|0
1653291040000|2022-05-23 07:30:40|2123.31|2123.31|2124.03|2124.03|2124.03|2124.03|2123.31|2123.31|0
1653291050000|2022-05-23 07:30:50|2123.98|2123.98|2123.98|2123.98|2123.98|2123.98|2123.98|2123.98|0
1653291060000|2022-05-23 07:31:00|2123.92|2123.92|2124.1|2124.1|2124.1|2124.1|2123.92|2123.92|0
1653291070000|2022-05-23 07:31:10|2124.58|2124.58|2124.86|2124.86|2124.86|2124.86|2124.58|2124.58|0
1653291080000|2022-05-23 07:31:20|2125.02|2125.02|2125.02|2125.02|2125.02|2125.02|2125.02|2125.02|0
1653291100000|2022-05-23 07:31:40|2124.92|2124.92|2124.92|2124.92|2124.92|2124.92|2124.92|2124.92|0
1653291110000|2022-05-23 07:31:50|2124.76|2124.76|2124.99|2124.99|2125.15|2125.15|2124.76|2124.76|0
1653291120000|2022-05-23 07:32:00|2124.86|2124.86|2124.8|2124.8|2124.86|2124.86|2124.72|2124.72|0
1653291130000|2022-05-23 07:32:10|2125.09|2125.09|2125.09|2125.09|2125.09|2125.09|2125.09|2125.09|0
1653291140000|2022-05-23 07:32:20|2124.83|2124.83|2124.76|2124.76|2124.83|2124.83|2124.53|2124.53|0
1653291150000|2022-05-23 07:32:30|2124.89|2124.89|2124.98|2124.98|2125.18|2125.18|2124.89|2124.89|0
1653291160000|2022-05-23 07:32:40|2124.94|2124.94|2124.94|2124.94|2124.94|2124.94|2124.94|2124.94|0
1653291170000|2022-05-23 07:32:50|2125.07|2125.07|2125.02|2125.02|2125.07|2125.07|2125.02|2125.02|0
1653291180000|2022-05-23 07:33:00|2125.14|2125.14|2125.44|2125.44|2125.44|2125.44|2125.14|2125.14|0
1653291190000|2022-05-23 07:33:10|2125.58|2125.58|2126.17|2126.17|2126.17|2126.17|2125.51|2125.51|0
1653291200000|2022-05-23 07:33:20|2126.23|2126.23|2129.23|2129.23|2129.23|2129.23|2126.23|2126.23|0
1653291210000|2022-05-23 07:33:30|2129.41|2129.41|2129.27|2129.27|2129.41|2129.41|2129.27|2129.27|0
1653291220000|2022-05-23 07:33:40|2129.59|2129.59|2129.48|2129.48|2129.68|2129.68|2129.19|2129.19|0
1653291240000|2022-05-23 07:34:00|2129.23|2129.23|2129.44|2129.44|2129.44|2129.44|2129.23|2129.23|0
1653291250000|2022-05-23 07:34:10|2129.13|2129.13|2129.6|2129.6|2129.6|2129.6|2129.13|2129.13|0
1653291270000|2022-05-23 07:34:30|2129.47|2129.47|2129.99|2129.99|2129.99|2129.99|2129.47|2129.47|0
1653291280000|2022-05-23 07:34:40|2130.16|2130.16|2130.16|2130.16|2130.16|2130.16|2130.16|2130.16|0
1653291300000|2022-05-23 07:35:00|2129.98|2129.98|2129.81|2129.81|2129.98|2129.98|2129.81|2129.81|0
1653291310000|2022-05-23 07:35:10|2129.67|2129.67|2130.3|2130.3|2130.3|2130.3|2129.67|2129.67|0
1653291320000|2022-05-23 07:35:20|2130.23|2130.23|2130.32|2130.32|2130.7|2130.7|2130.23|2130.23|0
1653291340000|2022-05-23 07:35:40|2130.26|2130.26|2130.13|2130.13|2130.26|2130.26|2130.13|2130.13|0
1653291350000|2022-05-23 07:35:50|2130.45|2130.45|2130.45|2130.45|2130.45|2130.45|2130.45|2130.45|0
1653291360000|2022-05-23 07:36:00|2130.56|2130.56|2130.56|2130.56|2130.56|2130.56|2130.56|2130.56|0
1653291380000|2022-05-23 07:36:20|2130.62|2130.62|2130.62|2130.62|2130.62|2130.62|2130.62|2130.62|0
1653291400000|2022-05-23 07:36:40|2130.55|2130.55|2130.71|2130.71|2130.87|2130.87|2130.55|2130.55|0
1653291410000|2022-05-23 07:36:50|2130.53|2130.53|2129.55|2129.55|2130.53|2130.53|2129.39|2129.39|0
1653291420000|2022-05-23 07:37:00|2129.51|2129.51|2129.5|2129.5|2129.51|2129.51|2129.3|2129.3|0
1653291440000|2022-05-23 07:37:20|2129.81|2129.81|2130.26|2130.26|2130.26|2130.26|2129.81|2129.81|0
1653291450000|2022-05-23 07:37:30|2130.52|2130.52|2130.85|2130.85|2130.85|2130.85|2130.52|2130.52|0
1653291470000|2022-05-23 07:37:50|2130.69|2130.69|2130.14|2130.14|2130.69|2130.69|2130.14|2130.14|0
1653291480000|2022-05-23 07:38:00|2130.01|2130.01|2130.01|2130.01|2130.01|2130.01|2130.01|2130.01|0
1653291490000|2022-05-23 07:38:10|2129.87|2129.87|2129.31|2129.31|2129.87|2129.87|2129.31|2129.31|0
1653291500000|2022-05-23 07:38:20|2129.24|2129.24|2128.78|2128.78|2129.24|2129.24|2128.63|2128.63|0
1653291510000|2022-05-23 07:38:30|2128.67|2128.67|2128.74|2128.74|2128.81|2128.81|2128.67|2128.67|0
1653291520000|2022-05-23 07:38:40|2128.6|2128.6|2128.6|2128.6|2128.6|2128.6|2128.6|2128.6|0
1653291530000|2022-05-23 07:38:50|2128.66|2128.66|2128.66|2128.66|2128.66|2128.66|2128.66|2128.66|0
1653291540000|2022-05-23 07:39:00|2128.6|2128.6|2128.66|2128.66|2128.66|2128.66|2128.6|2128.6|0
1653291560000|2022-05-23 07:39:20|2128.82|2128.82|2128.82|2128.82|2128.82|2128.82|2128.82|2128.82|0
1653291570000|2022-05-23 07:39:30|2128.93|2128.93|2129.31|2129.31|2129.51|2129.51|2128.93|2128.93|0
1653291580000|2022-05-23 07:39:40|2129.38|2129.38|2129.57|2129.57|2129.57|2129.57|2129.38|2129.38|0
1653291590000|2022-05-23 07:39:50|2129.1|2129.1|2129.26|2129.26|2129.26|2129.26|2129.1|2129.1|0
1653291600000|2022-05-23 07:40:00|2129.29|2129.29|2129.07|2129.07|2129.42|2129.42|2128.86|2128.86|0
1653291610000|2022-05-23 07:40:10|2129.14|2129.14|2129|2129|2129.14|2129.14|2129|2129|0
1653291620000|2022-05-23 07:40:20|2128.87|2128.87|2128.74|2128.74|2128.87|2128.87|2128.74|2128.74|0
1653291640000|2022-05-23 07:40:40|2128.59|2128.59|2128.46|2128.46|2128.59|2128.59|2128.46|2128.46|0
1653291660000|2022-05-23 07:41:00|2128.33|2128.33|2128.33|2128.33|2128.33|2128.33|2128.33|2128.33|0
1653291680000|2022-05-23 07:41:20|2128.17|2128.17|2128.1|2128.1|2128.17|2128.17|2128.1|2128.1|0
1653291690000|2022-05-23 07:41:30|2128.04|2128.04|2128.17|2128.17|2128.55|2128.55|2128.04|2128.04|0
1653291700000|2022-05-23 07:41:40|2127.95|2127.95|2127.47|2127.47|2127.95|2127.95|2127.47|2127.47|0
1653291710000|2022-05-23 07:41:50|2126.83|2126.83|2127.11|2127.11|2127.31|2127.31|2126.83|2126.83|0
1653291720000|2022-05-23 07:42:00|2127.27|2127.27|2127.31|2127.31|2127.37|2127.37|2127.19|2127.19|0
1653291730000|2022-05-23 07:42:10|2127.39|2127.39|2127.52|2127.52|2127.65|2127.65|2127.39|2127.39|0
1653291740000|2022-05-23 07:42:20|2127.65|2127.65|2127.71|2127.71|2127.71|2127.71|2127.39|2127.39|0
1653291750000|2022-05-23 07:42:30|2127.84|2127.84|2127.84|2127.84|2127.84|2127.84|2127.84|2127.84|0
1653291760000|2022-05-23 07:42:40|2128.1|2128.1|2127.73|2127.73|2128.1|2128.1|2127.7|2127.7|0
1653291770000|2022-05-23 07:42:50|2127.41|2127.41|2127.21|2127.21|2127.41|2127.41|2127.21|2127.21|0
1653291780000|2022-05-23 07:43:00|2127.41|2127.41|2127.7|2127.7|2127.7|2127.7|2127.41|2127.41|0
1653291790000|2022-05-23 07:43:10|2127.56|2127.56|2127.48|2127.48|2127.62|2127.62|2127.44|2127.44|0
1653291800000|2022-05-23 07:43:20|2127.25|2127.25|2127.25|2127.25|2127.25|2127.25|2127.25|2127.25|0
1653291810000|2022-05-23 07:43:30|2127.4|2127.4|2127.05|2127.05|2127.4|2127.4|2127.05|2127.05|0
1653291830000|2022-05-23 07:43:50|2126.99|2126.99|2126.99|2126.99|2126.99|2126.99|2126.99|2126.99|0
1653291840000|2022-05-23 07:44:00|2126.75|2126.75|2125.69|2125.69|2126.82|2126.82|2125.69|2125.69|0
1653291850000|2022-05-23 07:44:10|2125.62|2125.62|2125.34|2125.34|2125.62|2125.62|2125.3|2125.3|0
1653291860000|2022-05-23 07:44:20|2125.47|2125.47|2125.47|2125.47|2125.47|2125.47|2125.47|2125.47|0
1653291870000|2022-05-23 07:44:30|2125.59|2125.59|2125.49|2125.49|2125.62|2125.62|2125.49|2125.49|0
1653291880000|2022-05-23 07:44:40|2125.36|2125.36|2124.59|2124.59|2125.36|2125.36|2124.59|2124.59|0
1653291890000|2022-05-23 07:44:50|2124.46|2124.46|2124.59|2124.59|2124.72|2124.72|2124.46|2124.46|0
1653291900000|2022-05-23 07:45:00|2124.71|2124.71|2124.95|2124.95|2125.08|2125.08|2124.71|2124.71|0
1653291910000|2022-05-23 07:45:10|2125|2125|2124.62|2124.62|2125|2125|2124.62|2124.62|0
1653291920000|2022-05-23 07:45:20|2124.69|2124.69|2124.69|2124.69|2124.69|2124.69|2124.69|2124.69|0
1653291930000|2022-05-23 07:45:30|2124.21|2124.21|2124.37|2124.37|2124.37|2124.37|2124.21|2124.21|0
1653291940000|2022-05-23 07:45:40|2124.22|2124.22|2124.22|2124.22|2124.22|2124.22|2124.22|2124.22|0
1653291950000|2022-05-23 07:45:50|2124.28|2124.28|2124.49|2124.49|2124.49|2124.49|2124.28|2124.28|0
1653291960000|2022-05-23 07:46:00|2124.45|2124.45|2124.45|2124.45|2124.45|2124.45|2124.45|2124.45|0
1653291970000|2022-05-23 07:46:10|2124.71|2124.71|2124.8|2124.8|2124.8|2124.8|2124.53|2124.53|0
1653291980000|2022-05-23 07:46:20|2124.93|2124.93|2124.75|2124.75|2124.93|2124.93|2124.75|2124.75|0
1653291990000|2022-05-23 07:46:30|2124.62|2124.62|2124.62|2124.62|2124.62|2124.62|2124.62|2124.62|0
1653292000000|2022-05-23 07:46:40|2124.72|2124.72|2124.78|2124.78|2124.78|2124.78|2124.72|2124.72|0
1653292010000|2022-05-23 07:46:50|2124.81|2124.81|2124.44|2124.44|2124.81|2124.81|2124.31|2124.31|0
1653292020000|2022-05-23 07:47:00|2124.33|2124.33|2124.19|2124.19|2124.33|2124.33|2124.19|2124.19|0
1653292030000|2022-05-23 07:47:10|2124.39|2124.39|2124.03|2124.03|2124.46|2124.46|2124.03|2124.03|0
1653292040000|2022-05-23 07:47:20|2123.56|2123.56|2123.64|2123.64|2123.64|2123.64|2123.56|2123.56|0
1653292050000|2022-05-23 07:47:30|2123.72|2123.72|2123.76|2123.76|2123.89|2123.89|2123.72|2123.72|0
1653292060000|2022-05-23 07:47:40|2123.63|2123.63|2123.64|2123.64|2123.89|2123.89|2123.63|2123.63|0
1653292070000|2022-05-23 07:47:50|2123.78|2123.78|2123.78|2123.78|2123.84|2123.84|2123.78|2123.78|0
1653292080000|2022-05-23 07:48:00|2124.1|2124.1|2123.71|2123.71|2124.1|2124.1|2123.71|2123.71|0
1653292100000|2022-05-23 07:48:20|2123.79|2123.79|2124.06|2124.06|2124.24|2124.24|2123.79|2123.79|0
1653292110000|2022-05-23 07:48:30|2123.99|2123.99|2124.05|2124.05|2124.05|2124.05|2123.99|2123.99|0
1653292120000|2022-05-23 07:48:40|2123.94|2123.94|2124.32|2124.32|2124.32|2124.32|2123.94|2123.94|0
1653292130000|2022-05-23 07:48:50|2124.38|2124.38|2124.25|2124.25|2124.38|2124.38|2124.25|2124.25|0
1653292140000|2022-05-23 07:49:00|2124.32|2124.32|2124.32|2124.32|2124.32|2124.32|2124.32|2124.32|0
1653292150000|2022-05-23 07:49:10|2124.4|2124.4|2124.4|2124.4|2124.4|2124.4|2124.4|2124.4|0
1653292160000|2022-05-23 07:49:20|2124.78|2124.78|2124.47|2124.47|2124.78|2124.78|2124.47|2124.47|0
1653292170000|2022-05-23 07:49:30|2124.7|2124.7|2124.7|2124.7|2124.7|2124.7|2124.7|2124.7|0
1653292180000|2022-05-23 07:49:40|2124.84|2124.84|2124.9|2124.9|2124.9|2124.9|2124.84|2124.84|0
1653292190000|2022-05-23 07:49:50|2124.98|2124.98|2124.98|2124.98|2124.98|2124.98|2124.98|2124.98|0
1653292200000|2022-05-23 07:50:00|2125.2|2125.2|2125.12|2125.12|2125.2|2125.2|2125.12|2125.12|0
1653292210000|2022-05-23 07:50:10|2125.38|2125.38|2126.23|2126.23|2126.23|2126.23|2125.38|2125.38|0
1653292220000|2022-05-23 07:50:20|2126.35|2126.35|2126.35|2126.35|2126.35|2126.35|2126.35|2126.35|0
1653292240000|2022-05-23 07:50:40|2126.65|2126.65|2126.04|2126.04|2126.65|2126.65|2126.04|2126.04|0
1653292260000|2022-05-23 07:51:00|2125.85|2125.85|2125.93|2125.93|2126|2126|2125.85|2125.85|0
1653292270000|2022-05-23 07:51:10|2125.63|2125.63|2125.61|2125.61|2125.63|2125.63|2125.35|2125.35|0
1653292280000|2022-05-23 07:51:20|2125.48|2125.48|2125.48|2125.48|2125.48|2125.48|2125.48|2125.48|0
1653292310000|2022-05-23 07:51:50|2126.43|2126.43|2126.46|2126.46|2126.58|2126.58|2126.43|2126.43|0
1653292320000|2022-05-23 07:52:00|2126.57|2126.57|2126.9|2126.9|2127.14|2127.14|2126.57|2126.57|0
1653292330000|2022-05-23 07:52:10|2126.74|2126.74|2126.43|2126.43|2126.74|2126.74|2126.35|2126.35|0
1653292350000|2022-05-23 07:52:30|2126.31|2126.31|2126.25|2126.25|2126.31|2126.31|2126.25|2126.25|0
1653292360000|2022-05-23 07:52:40|2126.61|2126.61|2127.1|2127.1|2127.1|2127.1|2126.61|2126.61|0
1653292370000|2022-05-23 07:52:50|2127.02|2127.02|2127.02|2127.02|2127.02|2127.02|2127.02|2127.02|0
1653292380000|2022-05-23 07:53:00|2127.26|2127.26|2127.42|2127.42|2127.46|2127.46|2127.26|2127.26|0
1653292390000|2022-05-23 07:53:10|2127.9|2127.9|2129.14|2129.14|2129.14|2129.14|2127.9|2127.9|0
1653292400000|2022-05-23 07:53:20|2129.17|2129.17|2128.91|2128.91|2129.17|2129.17|2128.91|2128.91|0
1653292410000|2022-05-23 07:53:30|2129.04|2129.04|2129.23|2129.23|2129.3|2129.3|2129.04|2129.04|0
1653292420000|2022-05-23 07:53:40|2129.15|2129.15|2129.32|2129.32|2129.32|2129.32|2129.15|2129.15|0
1653292430000|2022-05-23 07:53:50|2129.58|2129.58|2129.58|2129.58|2129.58|2129.58|2129.58|2129.58|0
1653292440000|2022-05-23 07:54:00|2129.64|2129.64|2129.89|2129.89|2130.21|2130.21|2129.57|2129.57|0
1653292470000|2022-05-23 07:54:30|2130.13|2130.13|2130.39|2130.39|2130.39|2130.39|2130.13|2130.13|0
1653292480000|2022-05-23 07:54:40|2130.54|2130.54|2130.87|2130.87|2130.87|2130.87|2130.54|2130.54|0
1653292490000|2022-05-23 07:54:50|2130.94|2130.94|2130.87|2130.87|2130.94|2130.94|2130.87|2130.87|0
1653292500000|2022-05-23 07:55:00|2131.02|2131.02|2130.86|2130.86|2131.15|2131.15|2130.86|2130.86|0
1653292510000|2022-05-23 07:55:10|2130.74|2130.74|2130.49|2130.49|2130.75|2130.75|2130.49|2130.49|0
1653292530000|2022-05-23 07:55:30|2130.34|2130.34|2130.41|2130.41|2130.41|2130.41|2130.34|2130.34|0
1653292540000|2022-05-23 07:55:40|2130.65|2130.65|2131.02|2131.02|2131.02|2131.02|2130.65|2130.65|0
1653292550000|2022-05-23 07:55:50|2131.21|2131.21|2130.97|2130.97|2131.21|2131.21|2130.97|2130.97|0
1653292570000|2022-05-23 07:56:10|2130.49|2130.49|2130.65|2130.65|2130.65|2130.65|2130.49|2130.49|0
1653292610000|2022-05-23 07:56:50|2130.77|2130.77|2130.88|2130.88|2130.95|2130.95|2130.77|2130.77|0
1653292620000|2022-05-23 07:57:00|2131.28|2131.28|2131.93|2131.93|2131.93|2131.93|2131.21|2131.21|0
1653292630000|2022-05-23 07:57:10|2132.18|2132.18|2131.84|2131.84|2132.18|2132.18|2131.84|2131.84|0
1653292640000|2022-05-23 07:57:20|2131.71|2131.71|2131.58|2131.58|2131.71|2131.71|2131.58|2131.58|0
1653292650000|2022-05-23 07:57:30|2131.73|2131.73|2131.66|2131.66|2131.73|2131.73|2131.66|2131.66|0
1653292660000|2022-05-23 07:57:40|2131.91|2131.91|2131.91|2131.91|2131.91|2131.91|2131.91|2131.91|0
1653292670000|2022-05-23 07:57:50|2131.78|2131.78|2131.86|2131.86|2131.86|2131.86|2131.78|2131.78|0
1653292680000|2022-05-23 07:58:00|2132.01|2132.01|2131.86|2131.86|2132.08|2132.08|2131.78|2131.78|0
1653292710000|2022-05-23 07:58:30|2131.79|2131.79|2132.06|2132.06|2132.06|2132.06|2131.79|2131.79|0
1653292720000|2022-05-23 07:58:40|2132.1|2132.1|2132.17|2132.17|2132.17|2132.17|2132.1|2132.1|0
1653292730000|2022-05-23 07:58:50|2132.32|2132.32|2132.4|2132.4|2132.4|2132.4|2132.32|2132.32|0
1653292740000|2022-05-23 07:59:00|2132.27|2132.27|2131.95|2131.95|2132.27|2132.27|2131.95|2131.95|0
1653292750000|2022-05-23 07:59:10|2131.82|2131.82|2131.69|2131.69|2131.82|2131.82|2131.69|2131.69|0
1653292780000|2022-05-23 07:59:40|2131.84|2131.84|2131.84|2131.84|2131.84|2131.84|2131.84|2131.84|0
1653292790000|2022-05-23 07:59:50|2131.74|2131.74|2131.65|2131.65|2131.74|2131.74|2131.65|2131.65|0
1653292800000|2022-05-23 08:00:00|2131.59|2131.59|2131.59|2131.59|2131.59|2131.59|2131.59|2131.59|0
1653292810000|2022-05-23 08:00:10|2131.58|2131.58|2132.03|2132.03|2132.03|2132.03|2131.13|2131.13|0
1653292820000|2022-05-23 08:00:20|2131.92|2131.92|2132.76|2132.76|2133.05|2133.05|2131.92|2131.92|0
1653292830000|2022-05-23 08:00:30|2132.97|2132.97|2133.26|2133.26|2133.26|2133.26|2132.97|2132.97|0
1653292850000|2022-05-23 08:00:50|2133.14|2133.14|2133.14|2133.14|2133.14|2133.14|2133.14|2133.14|0
1653292860000|2022-05-23 08:01:00|2133.4|2133.4|2133.29|2133.29|2133.4|2133.4|2133.27|2133.27|0
1653292870000|2022-05-23 08:01:10|2133.36|2133.36|2133.23|2133.23|2133.36|2133.36|2133.23|2133.23|0
1653292880000|2022-05-23 08:01:20|2133.13|2133.13|2133.16|2133.16|2133.22|2133.22|2133.03|2133.03|0
1653292890000|2022-05-23 08:01:30|2132.93|2132.93|2132.93|2132.93|2132.93|2132.93|2132.93|2132.93|0
1653292900000|2022-05-23 08:01:40|2132.99|2132.99|2132.99|2132.99|2132.99|2132.99|2132.99|2132.99|0
1653292910000|2022-05-23 08:01:50|2133.12|2133.12|2133.12|2133.12|2133.12|2133.12|2133.12|2133.12|0
1653292920000|2022-05-23 08:02:00|2133.38|2133.38|2133.51|2133.51|2133.64|2133.64|2133.25|2133.25|0
1653292930000|2022-05-23 08:02:10|2133.77|2133.77|2133.9|2133.9|2134|2134|2133.75|2133.75|0
1653292940000|2022-05-23 08:02:20|2133.85|2133.85|2133.85|2133.85|2133.85|2133.85|2133.85|2133.85|0
1653292950000|2022-05-23 08:02:30|2133.96|2133.96|2134.02|2134.02|2134.02|2134.02|2133.96|2133.96|0
1653292960000|2022-05-23 08:02:40|2134.14|2134.14|2134.32|2134.32|2134.32|2134.32|2134.08|2134.08|0
1653292970000|2022-05-23 08:02:50|2134.22|2134.22|2134.34|2134.34|2134.34|2134.34|2134.22|2134.22|0
1653292980000|2022-05-23 08:03:00|2134.42|2134.42|2134.47|2134.47|2134.63|2134.63|2134.42|2134.42|0
1653292990000|2022-05-23 08:03:10|2134.29|2134.29|2133.46|2133.46|2134.35|2134.35|2133.46|2133.46|0
1653293000000|2022-05-23 08:03:20|2133.33|2133.33|2132.59|2132.59|2133.33|2133.33|2132.59|2132.59|0
1653293010000|2022-05-23 08:03:30|2132.72|2132.72|2132.72|2132.72|2132.72|2132.72|2132.72|2132.72|0
1653293020000|2022-05-23 08:03:40|2132.66|2132.66|2132.66|2132.66|2132.66|2132.66|2132.66|2132.66|0
1653293030000|2022-05-23 08:03:50|2132.79|2132.79|2132.92|2132.92|2132.92|2132.92|2132.79|2132.79|0
1653293040000|2022-05-23 08:04:00|2132.79|2132.79|2132.46|2132.46|2132.79|2132.79|2132.38|2132.38|0
1653293050000|2022-05-23 08:04:10|2132.3|2132.3|2131.91|2131.91|2132.3|2132.3|2131.91|2131.91|0
1653293070000|2022-05-23 08:04:30|2131.85|2131.85|2130.18|2130.18|2131.85|2131.85|2130.18|2130.18|0
1653293080000|2022-05-23 08:04:40|2130.11|2130.11|2129.69|2129.69|2130.11|2130.11|2129.69|2129.69|0
1653293090000|2022-05-23 08:04:50|2129.45|2129.45|2129.13|2129.13|2129.45|2129.45|2129.13|2129.13|0
1653293100000|2022-05-23 08:05:00|2128.9|2128.9|2128.91|2128.91|2129.22|2129.22|2128.9|2128.9|0
1653293110000|2022-05-23 08:05:10|2128.84|2128.84|2128.68|2128.68|2128.84|2128.84|2128.68|2128.68|0
1653293120000|2022-05-23 08:05:20|2128.61|2128.61|2128.66|2128.66|2128.78|2128.78|2128.61|2128.61|0
1653293130000|2022-05-23 08:05:30|2128.6|2128.6|2128.47|2128.47|2128.6|2128.6|2128.47|2128.47|0
1653293140000|2022-05-23 08:05:40|2128.72|2128.72|2128.54|2128.54|2128.72|2128.72|2128.47|2128.47|0
1653293160000|2022-05-23 08:06:00|2128.47|2128.47|2128.47|2128.47|2128.58|2128.58|2128.47|2128.47|0
1653293180000|2022-05-23 08:06:20|2128.31|2128.31|2128.31|2128.31|2128.31|2128.31|2128.31|2128.31|0
1653293190000|2022-05-23 08:06:30|2128.39|2128.39|2128.19|2128.19|2128.39|2128.39|2128.19|2128.19|0
1653293200000|2022-05-23 08:06:40|2128.34|2128.34|2128.41|2128.41|2128.41|2128.41|2128.34|2128.34|0
1653293210000|2022-05-23 08:06:50|2128.34|2128.34|2127.74|2127.74|2128.34|2128.34|2127.66|2127.66|0
1653293220000|2022-05-23 08:07:00|2127.81|2127.81|2127.94|2127.94|2128.07|2128.07|2127.81|2127.81|0
1653293250000|2022-05-23 08:07:30|2127.62|2127.62|2127.71|2127.71|2127.76|2127.76|2127.62|2127.62|0
1653293290000|2022-05-23 08:08:10|2127.67|2127.67|2127.17|2127.17|2127.67|2127.67|2127.17|2127.17|0
1653293300000|2022-05-23 08:08:20|2127.13|2127.13|2127.17|2127.17|2127.17|2127.17|2127.13|2127.13|0
1653293310000|2022-05-23 08:08:30|2127.13|2127.13|2126.62|2126.62|2127.13|2127.13|2126.62|2126.62|0
1653293320000|2022-05-23 08:08:40|2126.88|2126.88|2126.95|2126.95|2126.95|2126.95|2126.88|2126.88|0
1653293330000|2022-05-23 08:08:50|2127.11|2127.11|2127.11|2127.11|2127.11|2127.11|2127.11|2127.11|0
1653293340000|2022-05-23 08:09:00|2127.26|2127.26|2127.07|2127.07|2127.33|2127.33|2127.07|2127.07|0
1653293350000|2022-05-23 08:09:10|2127.04|2127.04|2127.16|2127.16|2127.16|2127.16|2127.04|2127.04|0
1653293360000|2022-05-23 08:09:20|2127|2127|2126.84|2126.84|2127|2127|2126.84|2126.84|0
1653293370000|2022-05-23 08:09:30|2126.72|2126.72|2126.06|2126.06|2126.72|2126.72|2126.06|2126.06|0
1653293380000|2022-05-23 08:09:40|2125.9|2125.9|2125.97|2125.97|2125.97|2125.97|2125.9|2125.9|0
1653293390000|2022-05-23 08:09:50|2126.1|2126.1|2125.95|2125.95|2126.1|2126.1|2125.95|2125.95|0
1653293400000|2022-05-23 08:10:00|2126.21|2126.21|2125.88|2125.88|2126.21|2126.21|2125.88|2125.88|0
1653293410000|2022-05-23 08:10:10|2125.77|2125.77|2125.31|2125.31|2125.77|2125.77|2125.31|2125.31|0
1653293420000|2022-05-23 08:10:20|2124.99|2124.99|2124.99|2124.99|2124.99|2124.99|2124.99|2124.99|0
1653293440000|2022-05-23 08:10:40|2124.93|2124.93|2124.83|2124.83|2124.93|2124.93|2124.83|2124.83|0
1653293460000|2022-05-23 08:11:00|2124.97|2124.97|2124.97|2124.97|2124.97|2124.97|2124.97|2124.97|0
1653293480000|2022-05-23 08:11:20|2125.1|2125.1|2125.1|2125.1|2125.1|2125.1|2125.1|2125.1|0
1653293500000|2022-05-23 08:11:40|2124.92|2124.92|2124.92|2124.92|2124.92|2124.92|2124.92|2124.92|0
1653293520000|2022-05-23 08:12:00|2124.85|2124.85|2124.66|2124.66|2124.85|2124.85|2124.66|2124.66|0
1653293530000|2022-05-23 08:12:10|2123.8|2123.8|2122.95|2122.95|2123.8|2123.8|2122.95|2122.95|0
1653293540000|2022-05-23 08:12:20|2122.6|2122.6|2122.6|2122.6|2122.6|2122.6|2122.6|2122.6|0
1653293550000|2022-05-23 08:12:30|2122.54|2122.54|2122.6|2122.6|2122.6|2122.6|2122.54|2122.54|0
1653293560000|2022-05-23 08:12:40|2122.54|2122.54|2122.54|2122.54|2122.54|2122.54|2122.54|2122.54|0
1653293570000|2022-05-23 08:12:50|2122.25|2122.25|2122.25|2122.25|2122.25|2122.25|2122.25|2122.25|0
1653293580000|2022-05-23 08:13:00|2122.51|2122.51|2122.51|2122.51|2122.51|2122.51|2122.51|2122.51|0
1653293600000|2022-05-23 08:13:20|2122.39|2122.39|2121.98|2121.98|2122.39|2122.39|2121.98|2121.98|0
1653293610000|2022-05-23 08:13:30|2121.92|2121.92|2121.74|2121.74|2121.92|2121.92|2121.74|2121.74|0
1653293620000|2022-05-23 08:13:40|2121.51|2121.51|2121.51|2121.51|2121.51|2121.51|2121.51|2121.51|0
1653293630000|2022-05-23 08:13:50|2121.43|2121.43|2121.43|2121.43|2121.43|2121.43|2121.43|2121.43|0
1653293640000|2022-05-23 08:14:00|2121.39|2121.39|2119.74|2119.74|2121.39|2121.39|2119.74|2119.74|0
1653293650000|2022-05-23 08:14:10|2119.66|2119.66|2119.66|2119.66|2119.66|2119.66|2119.66|2119.66|0
1653293660000|2022-05-23 08:14:20|2119.55|2119.55|2119.37|2119.37|2119.55|2119.55|2119.37|2119.37|0
1653293670000|2022-05-23 08:14:30|2119.31|2119.31|2119.31|2119.31|2119.31|2119.31|2119.31|2119.31|0
1653293680000|2022-05-23 08:14:40|2119.2|2119.2|2119.14|2119.14|2119.2|2119.2|2119.14|2119.14|0
1653293690000|2022-05-23 08:14:50|2119.02|2119.02|2119.02|2119.02|2119.02|2119.02|2119.02|2119.02|0
1653293700000|2022-05-23 08:15:00|2118.95|2118.95|2118.59|2118.59|2118.95|2118.95|2118.59|2118.59|0
1653293720000|2022-05-23 08:15:20|2118.35|2118.35|2118.35|2118.35|2118.35|2118.35|2118.35|2118.35|0
1653293730000|2022-05-23 08:15:30|2118.3|2118.3|2118.24|2118.24|2118.3|2118.3|2118.24|2118.24|0
1653293760000|2022-05-23 08:16:00|2118.35|2118.35|2118.47|2118.47|2118.47|2118.47|2118.35|2118.35|0
1653293770000|2022-05-23 08:16:10|2118.41|2118.41|2118.13|2118.13|2118.41|2118.41|2118.13|2118.13|0
1653293780000|2022-05-23 08:16:20|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|0
1653293790000|2022-05-23 08:16:30|2117.82|2117.82|2117.69|2117.69|2117.82|2117.82|2117.69|2117.69|0
1653293800000|2022-05-23 08:16:40|2117.63|2117.63|2117.63|2117.63|2117.63|2117.63|2117.63|2117.63|0
1653293810000|2022-05-23 08:16:50|2117.57|2117.57|2117.57|2117.57|2117.57|2117.57|2117.57|2117.57|0
1653293820000|2022-05-23 08:17:00|2117.45|2117.45|2117.5|2117.5|2117.57|2117.57|2117.45|2117.45|0
1653293830000|2022-05-23 08:17:10|2117.66|2117.66|2117.71|2117.71|2117.71|2117.71|2117.58|2117.58|0
1653293840000|2022-05-23 08:17:20|2117.58|2117.58|2117.45|2117.45|2117.58|2117.58|2117.32|2117.32|0
1653293850000|2022-05-23 08:17:30|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|0
1653293880000|2022-05-23 08:18:00|2117.69|2117.69|2117.64|2117.64|2117.69|2117.69|2117.64|2117.64|0
1653293890000|2022-05-23 08:18:10|2117.6|2117.6|2117.57|2117.57|2117.6|2117.6|2117.57|2117.57|0
1653293910000|2022-05-23 08:18:30|2117.4|2117.4|2117.4|2117.4|2117.4|2117.4|2117.4|2117.4|0
1653293920000|2022-05-23 08:18:40|2117.29|2117.29|2117.29|2117.29|2117.29|2117.29|2117.29|2117.29|0
1653293930000|2022-05-23 08:18:50|2116.52|2116.52|2116.67|2116.67|2116.9|2116.9|2116.52|2116.52|0
1653293940000|2022-05-23 08:19:00|2116.55|2116.55|2115.92|2115.92|2116.55|2116.55|2115.92|2115.92|0
1653293950000|2022-05-23 08:19:10|2115.99|2115.99|2115.5|2115.5|2115.99|2115.99|2115.31|2115.31|0
1653293960000|2022-05-23 08:19:20|2115.74|2115.74|2115.55|2115.55|2115.74|2115.74|2115.55|2115.55|0
1653293970000|2022-05-23 08:19:30|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|0
1653293980000|2022-05-23 08:19:40|2115.29|2115.29|2115.19|2115.19|2115.29|2115.29|2115.19|2115.19|0
1653293990000|2022-05-23 08:19:50|2115.15|2115.15|2114.53|2114.53|2115.15|2115.15|2114.53|2114.53|0
1653294020000|2022-05-23 08:20:20|2114.27|2114.27|2113.73|2113.73|2114.27|2114.27|2113.73|2113.73|0
1653294030000|2022-05-23 08:20:30|2113.34|2113.34|2113.34|2113.34|2113.34|2113.34|2113.34|2113.34|0
1653294040000|2022-05-23 08:20:40|2113.66|2113.66|2113.66|2113.66|2113.66|2113.66|2113.66|2113.66|0
1653294060000|2022-05-23 08:21:00|2113.95|2113.95|2114.13|2114.13|2114.13|2114.13|2113.95|2113.95|0
1653294070000|2022-05-23 08:21:10|2114.24|2114.24|2114.28|2114.28|2114.28|2114.28|2114.24|2114.24|0
1653294080000|2022-05-23 08:21:20|2114.16|2114.16|2114.22|2114.22|2114.22|2114.22|2114.16|2114.16|0
1653294090000|2022-05-23 08:21:30|2114.31|2114.31|2114.31|2114.31|2114.31|2114.31|2114.31|2114.31|0
1653294110000|2022-05-23 08:21:50|2114.01|2114.01|2114.27|2114.27|2114.27|2114.27|2113.95|2113.95|0
1653294120000|2022-05-23 08:22:00|2114.21|2114.21|2114.21|2114.21|2114.21|2114.21|2114.21|2114.21|0
1653294140000|2022-05-23 08:22:20|2114.09|2114.09|2113.31|2113.31|2114.09|2114.09|2113.31|2113.31|0
1653294150000|2022-05-23 08:22:30|2113.25|2113.25|2113.25|2113.25|2113.25|2113.25|2113.25|2113.25|0
1653294160000|2022-05-23 08:22:40|2113.48|2113.48|2113.78|2113.78|2113.78|2113.78|2113.48|2113.48|0
1653294170000|2022-05-23 08:22:50|2113.72|2113.72|2113.72|2113.72|2113.72|2113.72|2113.72|2113.72|0
1653294180000|2022-05-23 08:23:00|2113.24|2113.24|2113.24|2113.24|2113.24|2113.24|2113.24|2113.24|0
1653294220000|2022-05-23 08:23:40|2113.08|2113.08|2112.87|2112.87|2113.08|2113.08|2112.83|2112.83|0
1653294230000|2022-05-23 08:23:50|2113.01|2113.01|2113.01|2113.01|2113.01|2113.01|2113.01|2113.01|0
1653294240000|2022-05-23 08:24:00|2112.94|2112.94|2112.87|2112.87|2112.94|2112.94|2112.87|2112.87|0
1653294260000|2022-05-23 08:24:20|2112.9|2112.9|2113.43|2113.43|2113.43|2113.43|2112.9|2112.9|0
1653294270000|2022-05-23 08:24:30|2113.37|2113.37|2113.61|2113.61|2113.61|2113.61|2113.37|2113.37|0
1653294280000|2022-05-23 08:24:40|2113.55|2113.55|2113.36|2113.36|2113.55|2113.55|2113.36|2113.36|0
1653294290000|2022-05-23 08:24:50|2113.43|2113.43|2113.43|2113.43|2113.43|2113.43|2113.43|2113.43|0
1653294310000|2022-05-23 08:25:10|2113.54|2113.54|2114.05|2114.05|2114.05|2114.05|2113.54|2113.54|0
1653294320000|2022-05-23 08:25:20|2114.21|2114.21|2114.15|2114.15|2114.21|2114.21|2114.15|2114.15|0
1653294330000|2022-05-23 08:25:30|2113.58|2113.58|2113.52|2113.52|2113.58|2113.58|2113.52|2113.52|0
1653294340000|2022-05-23 08:25:40|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|0
1653294350000|2022-05-23 08:25:50|2113.75|2113.75|2114.06|2114.06|2114.18|2114.18|2113.75|2113.75|0
1653294360000|2022-05-23 08:26:00|2114.37|2114.37|2114.37|2114.37|2114.49|2114.49|2114.37|2114.37|0
1653294370000|2022-05-23 08:26:10|2114.33|2114.33|2114.33|2114.33|2114.33|2114.33|2114.33|2114.33|0
1653294380000|2022-05-23 08:26:20|2114.37|2114.37|2114.51|2114.51|2114.51|2114.51|2114.37|2114.37|0
1653294390000|2022-05-23 08:26:30|2114.26|2114.26|2114.21|2114.21|2114.26|2114.26|2114.08|2114.08|0
1653294400000|2022-05-23 08:26:40|2114.39|2114.39|2114.33|2114.33|2114.45|2114.45|2114.33|2114.33|0
1653294410000|2022-05-23 08:26:50|2114.82|2114.82|2115.11|2115.11|2115.11|2115.11|2114.76|2114.76|0
1653294420000|2022-05-23 08:27:00|2115.05|2115.05|2114.93|2114.93|2115.05|2115.05|2114.93|2114.93|0
1653294480000|2022-05-23 08:28:00|2114.84|2114.84|2115|2115|2115.16|2115.16|2114.84|2114.84|0
1653294500000|2022-05-23 08:28:20|2114.74|2114.74|2114.69|2114.69|2114.74|2114.74|2114.61|2114.61|0
1653294510000|2022-05-23 08:28:30|2114.75|2114.75|2114.75|2114.75|2114.75|2114.75|2114.75|2114.75|0
1653294520000|2022-05-23 08:28:40|2114.63|2114.63|2115.13|2115.13|2115.13|2115.13|2114.63|2114.63|0
1653294530000|2022-05-23 08:28:50|2115.27|2115.27|2115.27|2115.27|2115.27|2115.27|2115.27|2115.27|0
1653294540000|2022-05-23 08:29:00|2115.34|2115.34|2115.41|2115.41|2115.41|2115.41|2115.34|2115.34|0
1653294550000|2022-05-23 08:29:10|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|0
1653294560000|2022-05-23 08:29:20|2115.72|2115.72|2115.68|2115.68|2115.95|2115.95|2115.68|2115.68|0
1653294570000|2022-05-23 08:29:30|2115.74|2115.74|2115.7|2115.7|2115.74|2115.74|2115.7|2115.7|0
1653294580000|2022-05-23 08:29:40|2115.77|2115.77|2115.81|2115.81|2115.81|2115.81|2115.77|2115.77|0
1653294590000|2022-05-23 08:29:50|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|2115.51|2115.51|0
1653294600000|2022-05-23 08:30:00|2115.68|2115.68|2115.42|2115.42|2115.68|2115.68|2115.42|2115.42|0
1653294630000|2022-05-23 08:30:30|2115.51|2115.51|2115.51|2115.51|2115.51|2115.51|2115.51|2115.51|0
1653294640000|2022-05-23 08:30:40|2115.44|2115.44|2115.49|2115.49|2115.77|2115.77|2115.44|2115.44|0
1653294650000|2022-05-23 08:30:50|2115.37|2115.37|2115.33|2115.33|2115.37|2115.37|2115.33|2115.33|0
1653294660000|2022-05-23 08:31:00|2115.49|2115.49|2115.49|2115.49|2115.49|2115.49|2115.49|2115.49|0
1653294680000|2022-05-23 08:31:20|2116.28|2116.28|2116.38|2116.38|2116.38|2116.38|2116.25|2116.25|0
1653294700000|2022-05-23 08:31:40|2116.32|2116.32|2116.16|2116.16|2116.32|2116.32|2116.16|2116.16|0
1653294710000|2022-05-23 08:31:50|2116.29|2116.29|2116.12|2116.12|2116.32|2116.32|2116.05|2116.05|0
1653294720000|2022-05-23 08:32:00|2116|2116|2116|2116|2116|2116|2116|2116|0
1653294730000|2022-05-23 08:32:10|2115.84|2115.84|2115.84|2115.84|2115.84|2115.84|2115.84|2115.84|0
1653294740000|2022-05-23 08:32:20|2115.68|2115.68|2115.68|2115.68|2115.68|2115.68|2115.68|2115.68|0
1653294780000|2022-05-23 08:33:00|2115.63|2115.63|2115.56|2115.56|2115.63|2115.63|2115.56|2115.56|0
1653294790000|2022-05-23 08:33:10|2115.43|2115.43|2115.07|2115.07|2115.46|2115.46|2115.07|2115.07|0
1653294830000|2022-05-23 08:33:50|2114.75|2114.75|2114.14|2114.14|2114.75|2114.75|2114.14|2114.14|0
1653294850000|2022-05-23 08:34:10|2114.46|2114.46|2114.46|2114.46|2114.46|2114.46|2114.46|2114.46|0
1653294870000|2022-05-23 08:34:30|2114.45|2114.45|2114.46|2114.46|2114.71|2114.71|2114.32|2114.32|0
1653294880000|2022-05-23 08:34:40|2114.58|2114.58|2114.69|2114.69|2114.69|2114.69|2114.58|2114.58|0
1653294890000|2022-05-23 08:34:50|2114.62|2114.62|2114.62|2114.62|2114.62|2114.62|2114.62|2114.62|0
1653294900000|2022-05-23 08:35:00|2114.68|2114.68|2114.68|2114.68|2114.68|2114.68|2114.68|2114.68|0
1653294910000|2022-05-23 08:35:10|2114.61|2114.61|2113.88|2113.88|2114.61|2114.61|2113.82|2113.82|0
1653294920000|2022-05-23 08:35:20|2113.18|2113.18|2112.78|2112.78|2113.18|2113.18|2112.78|2112.78|0
1653294930000|2022-05-23 08:35:30|2112.84|2112.84|2113.1|2113.1|2113.13|2113.13|2112.84|2112.84|0
1653294940000|2022-05-23 08:35:40|2113.25|2113.25|2113.25|2113.25|2113.25|2113.25|2113.25|2113.25|0
1653294950000|2022-05-23 08:35:50|2113.38|2113.38|2113.09|2113.09|2113.38|2113.38|2113.09|2113.09|0
1653294960000|2022-05-23 08:36:00|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|0
1653294970000|2022-05-23 08:36:10|2113.09|2113.09|2113.12|2113.12|2113.12|2113.12|2112.82|2112.82|0
1653294980000|2022-05-23 08:36:20|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|0
1653294990000|2022-05-23 08:36:30|2113|2113|2113|2113|2113|2113|2113|2113|0
1653295000000|2022-05-23 08:36:40|2113.16|2113.16|2113.16|2113.16|2113.16|2113.16|2113.16|2113.16|0
1653295040000|2022-05-23 08:37:20|2113.25|2113.25|2113.53|2113.53|2113.53|2113.53|2113.25|2113.25|0
1653295050000|2022-05-23 08:37:30|2113.33|2113.33|2113.33|2113.33|2113.33|2113.33|2113.33|2113.33|0
1653295060000|2022-05-23 08:37:40|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|0
1653295070000|2022-05-23 08:37:50|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|0
1653295080000|2022-05-23 08:38:00|2113.13|2113.13|2113.13|2113.13|2113.13|2113.13|2113.13|2113.13|0
1653295100000|2022-05-23 08:38:20|2113.1|2113.1|2113.04|2113.04|2113.13|2113.13|2113.04|2113.04|0
1653295110000|2022-05-23 08:38:30|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|0
1653295120000|2022-05-23 08:38:40|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|2113.2|0
1653295130000|2022-05-23 08:38:50|2113.27|2113.27|2113.27|2113.27|2113.27|2113.27|2113.27|2113.27|0
1653295140000|2022-05-23 08:39:00|2113.4|2113.4|2113.53|2113.53|2113.53|2113.53|2113.4|2113.4|0
1653295150000|2022-05-23 08:39:10|2113.79|2113.79|2113.98|2113.98|2113.98|2113.98|2113.79|2113.79|0
1653295160000|2022-05-23 08:39:20|2114.27|2114.27|2114.27|2114.27|2114.27|2114.27|2114.27|2114.27|0
1653295170000|2022-05-23 08:39:30|2114.14|2114.14|2113.58|2113.58|2114.14|2114.14|2113.58|2113.58|0
1653295190000|2022-05-23 08:39:50|2113.47|2113.47|2113.61|2113.61|2113.61|2113.61|2113.47|2113.47|0
1653295200000|2022-05-23 08:40:00|2113.54|2113.54|2113.61|2113.61|2113.61|2113.61|2113.54|2113.54|0
1653295220000|2022-05-23 08:40:20|2113.58|2113.58|2113.77|2113.77|2113.77|2113.77|2113.58|2113.58|0
1653295230000|2022-05-23 08:40:30|2114.11|2114.11|2114.42|2114.42|2114.68|2114.68|2114.11|2114.11|0
1653295270000|2022-05-23 08:41:10|2114.49|2114.49|2114.53|2114.53|2114.53|2114.53|2114.46|2114.46|0
1653295280000|2022-05-23 08:41:20|2114.56|2114.56|2114.72|2114.72|2114.72|2114.72|2114.56|2114.56|0
1653295300000|2022-05-23 08:41:40|2115.51|2115.51|2115.57|2115.57|2115.57|2115.57|2115.51|2115.51|0
1653295310000|2022-05-23 08:41:50|2115.63|2115.63|2115.63|2115.63|2115.63|2115.63|2115.63|2115.63|0
1653295340000|2022-05-23 08:42:20|2115.66|2115.66|2115.66|2115.66|2115.66|2115.66|2115.66|2115.66|0
1653295360000|2022-05-23 08:42:40|2115.58|2115.58|2115.55|2115.55|2115.58|2115.58|2115.55|2115.55|0
1653295380000|2022-05-23 08:43:00|2115.4|2115.4|2115.29|2115.29|2115.4|2115.4|2115.29|2115.29|0
1653295390000|2022-05-23 08:43:10|2115.23|2115.23|2115.23|2115.23|2115.23|2115.23|2115.23|2115.23|0
1653295420000|2022-05-23 08:43:40|2115.03|2115.03|2114.52|2114.52|2115.03|2115.03|2114.52|2114.52|0
1653295430000|2022-05-23 08:43:50|2114.45|2114.45|2114.57|2114.57|2114.57|2114.57|2114.39|2114.39|0
1653295440000|2022-05-23 08:44:00|2114.51|2114.51|2114.21|2114.21|2114.58|2114.58|2114.21|2114.21|0
1653295450000|2022-05-23 08:44:10|2114.05|2114.05|2114.05|2114.05|2114.05|2114.05|2113.8|2113.8|0
1653295460000|2022-05-23 08:44:20|2114.02|2114.02|2114.02|2114.02|2114.02|2114.02|2114.02|2114.02|0
1653295470000|2022-05-23 08:44:30|2113.38|2113.38|2113.23|2113.23|2113.38|2113.38|2113.23|2113.23|0
1653295490000|2022-05-23 08:44:50|2112.97|2112.97|2112.97|2112.97|2112.97|2112.97|2112.97|2112.97|0
1653295500000|2022-05-23 08:45:00|2112.8|2112.8|2112.8|2112.8|2112.8|2112.8|2112.8|2112.8|0
1653295510000|2022-05-23 08:45:10|2113.12|2113.12|2112.96|2112.96|2113.12|2113.12|2112.96|2112.96|0
1653295520000|2022-05-23 08:45:20|2112.8|2112.8|2112.86|2112.86|2112.86|2112.86|2112.8|2112.8|0
1653295530000|2022-05-23 08:45:30|2113|2113|2113|2113|2113|2113|2113|2113|0
1653295560000|2022-05-23 08:46:00|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|0
1653295570000|2022-05-23 08:46:10|2112.75|2112.75|2112.6|2112.6|2112.75|2112.75|2112.6|2112.6|0
1653295590000|2022-05-23 08:46:30|2112.53|2112.53|2112.46|2112.46|2112.53|2112.53|2112.46|2112.46|0
1653295610000|2022-05-23 08:46:50|2112.53|2112.53|2112.4|2112.4|2112.53|2112.53|2112.4|2112.4|0
1653295620000|2022-05-23 08:47:00|2112.54|2112.54|2112.54|2112.54|2112.54|2112.54|2112.54|2112.54|0
1653295630000|2022-05-23 08:47:10|2112.49|2112.49|2112.56|2112.56|2112.56|2112.56|2112.49|2112.49|0
1653295650000|2022-05-23 08:47:30|2112.24|2112.24|2112.06|2112.06|2112.24|2112.24|2112.06|2112.06|0
1653295670000|2022-05-23 08:47:50|2112.11|2112.11|2112.11|2112.11|2112.11|2112.11|2112.11|2112.11|0
1653295690000|2022-05-23 08:48:10|2112.17|2112.17|2112.26|2112.26|2112.32|2112.32|2112.17|2112.17|0
1653295710000|2022-05-23 08:48:30|2112.16|2112.16|2112.02|2112.02|2112.16|2112.16|2112.02|2112.02|0
1653295720000|2022-05-23 08:48:40|2112.29|2112.29|2112.09|2112.09|2112.29|2112.29|2112.09|2112.09|0
1653295730000|2022-05-23 08:48:50|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|0
1653295760000|2022-05-23 08:49:20|2112.02|2112.02|2112.02|2112.02|2112.02|2112.02|2112.02|2112.02|0
1653295770000|2022-05-23 08:49:30|2111.99|2111.99|2111.99|2111.99|2111.99|2111.99|2111.99|2111.99|0
1653295780000|2022-05-23 08:49:40|2111.93|2111.93|2111.93|2111.93|2111.93|2111.93|2111.93|2111.93|0
1653295790000|2022-05-23 08:49:50|2112.01|2112.01|2112.01|2112.01|2112.01|2112.01|2112.01|2112.01|0
1653295800000|2022-05-23 08:50:00|2112.1|2112.1|2112.1|2112.1|2112.1|2112.1|2112.1|2112.1|0
1653295830000|2022-05-23 08:50:30|2111.72|2111.72|2111.72|2111.72|2111.72|2111.72|2111.72|2111.72|0
1653295840000|2022-05-23 08:50:40|2111.59|2111.59|2111.59|2111.59|2111.59|2111.59|2111.59|2111.59|0
1653295860000|2022-05-23 08:51:00|2111.55|2111.55|2111.59|2111.59|2111.59|2111.59|2111.55|2111.55|0
1653295870000|2022-05-23 08:51:10|2111.55|2111.55|2111.55|2111.55|2111.55|2111.55|2111.55|2111.55|0
1653295890000|2022-05-23 08:51:30|2111.08|2111.08|2111.08|2111.08|2111.08|2111.08|2111.08|2111.08|0
1653295900000|2022-05-23 08:51:40|2111.11|2111.11|2111.11|2111.11|2111.11|2111.11|2111.11|2111.11|0
1653295910000|2022-05-23 08:51:50|2111.01|2111.01|2110.89|2110.89|2111.01|2111.01|2110.89|2110.89|0
1653295920000|2022-05-23 08:52:00|2111.15|2111.15|2111.37|2111.37|2111.37|2111.37|2111.15|2111.15|0
1653295930000|2022-05-23 08:52:10|2111.43|2111.43|2111.66|2111.66|2111.66|2111.66|2111.43|2111.43|0
1653295940000|2022-05-23 08:52:20|2111.73|2111.73|2112.07|2112.07|2112.07|2112.07|2111.73|2111.73|0
1653295960000|2022-05-23 08:52:40|2112.16|2112.16|2111.77|2111.77|2112.16|2112.16|2111.77|2111.77|0
1653295980000|2022-05-23 08:53:00|2111.71|2111.71|2111.61|2111.61|2111.71|2111.71|2111.61|2111.61|0
1653296000000|2022-05-23 08:53:20|2111.65|2111.65|2111.65|2111.65|2111.65|2111.65|2111.65|2111.65|0
1653296010000|2022-05-23 08:53:30|2111.39|2111.39|2111.56|2111.56|2111.56|2111.56|2111.39|2111.39|0
1653296020000|2022-05-23 08:53:40|2111.55|2111.55|2111.37|2111.37|2111.55|2111.55|2111.37|2111.37|0
1653296030000|2022-05-23 08:53:50|2111.3|2111.3|2111.3|2111.3|2111.3|2111.3|2111.3|2111.3|0
1653296040000|2022-05-23 08:54:00|2111.33|2111.33|2111.33|2111.33|2111.33|2111.33|2111.33|2111.33|0
1653296050000|2022-05-23 08:54:10|2111.41|2111.41|2111.41|2111.41|2111.41|2111.41|2111.41|2111.41|0
1653296060000|2022-05-23 08:54:20|2111.48|2111.48|2111.41|2111.41|2111.48|2111.48|2111.41|2111.41|0
1653296120000|2022-05-23 08:55:20|2111.29|2111.29|2111.29|2111.29|2111.29|2111.29|2111.29|2111.29|0
1653296130000|2022-05-23 08:55:30|2111.35|2111.35|2111.35|2111.35|2111.35|2111.35|2111.35|2111.35|0
1653296150000|2022-05-23 08:55:50|2111.19|2111.19|2110.81|2110.81|2111.41|2111.41|2110.81|2110.81|0
1653296160000|2022-05-23 08:56:00|2110.77|2110.77|2110.61|2110.61|2110.77|2110.77|2110.61|2110.61|0
1653296170000|2022-05-23 08:56:10|2110.67|2110.67|2110.64|2110.64|2110.67|2110.67|2110.64|2110.64|0
1653296180000|2022-05-23 08:56:20|2110.72|2110.72|2110.72|2110.72|2110.72|2110.72|2110.72|2110.72|0
1653296190000|2022-05-23 08:56:30|2110.78|2110.78|2111.35|2111.35|2111.35|2111.35|2110.78|2110.78|0
1653296200000|2022-05-23 08:56:40|2111.48|2111.48|2111.35|2111.35|2111.48|2111.48|2111.35|2111.35|0
1653296210000|2022-05-23 08:56:50|2111.09|2111.09|2111.22|2111.22|2111.22|2111.22|2111.09|2111.09|0
1653296220000|2022-05-23 08:57:00|2111.13|2111.13|2111.09|2111.09|2111.13|2111.13|2111.09|2111.09|0
1653296230000|2022-05-23 08:57:10|2110.97|2110.97|2110.97|2110.97|2110.97|2110.97|2110.97|2110.97|0
1653296240000|2022-05-23 08:57:20|2111.04|2111.04|2111.2|2111.2|2111.2|2111.2|2111.04|2111.04|0
1653296250000|2022-05-23 08:57:30|2110.97|2110.97|2110.97|2110.97|2110.97|2110.97|2110.97|2110.97|0
1653296260000|2022-05-23 08:57:40|2110.91|2110.91|2110.91|2110.91|2110.91|2110.91|2110.91|2110.91|0
1653296280000|2022-05-23 08:58:00|2111.01|2111.01|2110.85|2110.85|2111.01|2111.01|2110.85|2110.85|0
1653296300000|2022-05-23 08:58:20|2110.81|2110.81|2110.76|2110.76|2110.81|2110.81|2110.76|2110.76|0
1653296320000|2022-05-23 08:58:40|2110.63|2110.63|2110.73|2110.73|2110.73|2110.73|2110.63|2110.63|0
1653296330000|2022-05-23 08:58:50|2110.5|2110.5|2110.36|2110.36|2110.5|2110.5|2110.36|2110.36|0
1653296340000|2022-05-23 08:59:00|2110.55|2110.55|2110.49|2110.49|2110.55|2110.55|2110.49|2110.49|0
1653296380000|2022-05-23 08:59:40|2110.37|2110.37|2110.26|2110.26|2110.37|2110.37|2110.26|2110.26|0
1653296390000|2022-05-23 08:59:50|2110.34|2110.34|2110.34|2110.34|2110.41|2110.41|2110.34|2110.34|0
1653296400000|2022-05-23 09:00:00|2110.45|2110.45|2110.45|2110.45|2110.45|2110.45|2110.45|2110.45|0
1653296420000|2022-05-23 09:00:20|2110.58|2110.58|2110.05|2110.05|2110.71|2110.71|2110.05|2110.05|0
1653296430000|2022-05-23 09:00:30|2109.95|2109.95|2109.7|2109.7|2109.95|2109.95|2109.7|2109.7|0
1653296440000|2022-05-23 09:00:40|2109.77|2109.77|2109.68|2109.68|2109.77|2109.77|2109.6|2109.6|0
1653296480000|2022-05-23 09:01:20|2109.64|2109.64|2109.51|2109.51|2109.64|2109.64|2109.51|2109.51|0
1653296490000|2022-05-23 09:01:30|2109.47|2109.47|2109.01|2109.01|2109.47|2109.47|2109.01|2109.01|0
1653296500000|2022-05-23 09:01:40|2108.88|2108.88|2108.59|2108.59|2108.88|2108.88|2108.54|2108.54|0
1653296520000|2022-05-23 09:02:00|2108.54|2108.54|2108.54|2108.54|2108.54|2108.54|2108.54|2108.54|0
1653296530000|2022-05-23 09:02:10|2108.38|2108.38|2108.38|2108.38|2108.38|2108.38|2108.38|2108.38|0
1653296550000|2022-05-23 09:02:30|2108.61|2108.61|2108.76|2108.76|2108.76|2108.76|2108.6|2108.6|0
1653296580000|2022-05-23 09:03:00|2108.64|2108.64|2108.64|2108.64|2108.64|2108.64|2108.38|2108.38|0
1653296600000|2022-05-23 09:03:20|2108.61|2108.61|2108.32|2108.32|2108.61|2108.61|2108.32|2108.32|0
1653296610000|2022-05-23 09:03:30|2108.2|2108.2|2108.26|2108.26|2108.26|2108.26|2108.2|2108.2|0
1653296620000|2022-05-23 09:03:40|2108.01|2108.01|2108.13|2108.13|2108.13|2108.13|2108.01|2108.01|0
1653296630000|2022-05-23 09:03:50|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|0
1653296650000|2022-05-23 09:04:10|2108.1|2108.1|2108.1|2108.1|2108.1|2108.1|2108.1|2108.1|0
1653296690000|2022-05-23 09:04:50|2108.18|2108.18|2108.41|2108.41|2108.41|2108.41|2108.18|2108.18|0
1653296700000|2022-05-23 09:05:00|2108.56|2108.56|2108.73|2108.73|2108.73|2108.73|2108.56|2108.56|0
1653296710000|2022-05-23 09:05:10|2108.85|2108.85|2109.11|2109.11|2109.11|2109.11|2108.85|2108.85|0
1653296720000|2022-05-23 09:05:20|2109.18|2109.18|2109.18|2109.18|2109.18|2109.18|2109.18|2109.18|0
1653296740000|2022-05-23 09:05:40|2109.21|2109.21|2109.21|2109.21|2109.21|2109.21|2109.21|2109.21|0
1653296750000|2022-05-23 09:05:50|2109.09|2109.09|2108.99|2108.99|2109.09|2109.09|2108.96|2108.96|0
1653296760000|2022-05-23 09:06:00|2109.02|2109.02|2108.97|2108.97|2109.02|2109.02|2108.97|2108.97|0
1653296770000|2022-05-23 09:06:10|2108.89|2108.89|2108.82|2108.82|2108.89|2108.89|2108.75|2108.75|0
1653296790000|2022-05-23 09:06:30|2108.79|2108.79|2108.69|2108.69|2108.79|2108.79|2108.69|2108.69|0
1653296810000|2022-05-23 09:06:50|2108.55|2108.55|2108.55|2108.55|2108.55|2108.55|2108.55|2108.55|0
1653296820000|2022-05-23 09:07:00|2108.49|2108.49|2108.62|2108.62|2108.62|2108.62|2108.49|2108.49|0
1653296830000|2022-05-23 09:07:10|2108.56|2108.56|2108.56|2108.56|2108.56|2108.56|2108.56|2108.56|0
1653296840000|2022-05-23 09:07:20|2108.71|2108.71|2108.71|2108.71|2108.71|2108.71|2108.71|2108.71|0
1653296860000|2022-05-23 09:07:40|2108.68|2108.68|2108.77|2108.77|2108.77|2108.77|2108.61|2108.61|0
1653296870000|2022-05-23 09:07:50|2109.24|2109.24|2109.42|2109.42|2109.42|2109.42|2109.24|2109.24|0
1653296920000|2022-05-23 09:08:40|2109.58|2109.58|2109.58|2109.58|2109.58|2109.58|2109.58|2109.58|0
1653296940000|2022-05-23 09:09:00|2109.35|2109.35|2109.23|2109.23|2109.35|2109.35|2109.23|2109.23|0
1653296960000|2022-05-23 09:09:20|2109.1|2109.1|2108.97|2108.97|2109.1|2109.1|2108.97|2108.97|0
1653296990000|2022-05-23 09:09:50|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|0
1653297010000|2022-05-23 09:10:10|2108.96|2108.96|2108.96|2108.96|2108.96|2108.96|2108.96|2108.96|0
1653297020000|2022-05-23 09:10:20|2109.09|2109.09|2109.57|2109.57|2109.57|2109.57|2109.09|2109.09|0
1653297070000|2022-05-23 09:11:10|2109.64|2109.64|2109.64|2109.64|2109.64|2109.64|2109.64|2109.64|0
1653297080000|2022-05-23 09:11:20|2109.8|2109.8|2110.31|2110.31|2110.31|2110.31|2109.8|2109.8|0
1653297090000|2022-05-23 09:11:30|2110.34|2110.34|2110.34|2110.34|2110.34|2110.34|2110.34|2110.34|0
1653297100000|2022-05-23 09:11:40|2110.28|2110.28|2110.28|2110.28|2110.28|2110.28|2110.28|2110.28|0
1653297110000|2022-05-23 09:11:50|2110.4|2110.4|2110.4|2110.4|2110.4|2110.4|2110.4|2110.4|0
1653297130000|2022-05-23 09:12:10|2110.46|2110.46|2110.5|2110.5|2110.5|2110.5|2110.46|2110.46|0
1653297200000|2022-05-23 09:13:20|2110.57|2110.57|2110.57|2110.57|2110.57|2110.57|2110.57|2110.57|0
1653297210000|2022-05-23 09:13:30|2110.5|2110.5|2110.5|2110.5|2110.57|2110.57|2110.43|2110.43|0
1653297220000|2022-05-23 09:13:40|2110.43|2110.43|2110.43|2110.43|2110.43|2110.43|2110.43|2110.43|0
1653297230000|2022-05-23 09:13:50|2110.49|2110.49|2110.34|2110.34|2110.49|2110.49|2110.34|2110.34|0
1653297240000|2022-05-23 09:14:00|2110.27|2110.27|2110.24|2110.24|2110.27|2110.27|2110.24|2110.24|0
1653297250000|2022-05-23 09:14:10|2110.35|2110.35|2110.35|2110.35|2110.35|2110.35|2110.35|2110.35|0
1653297260000|2022-05-23 09:14:20|2110.32|2110.32|2110.29|2110.29|2110.32|2110.32|2110.29|2110.29|0
1653297270000|2022-05-23 09:14:30|2110.13|2110.13|2110.18|2110.18|2110.18|2110.18|2110.13|2110.13|0
1653297280000|2022-05-23 09:14:40|2110.05|2110.05|2110.61|2110.61|2110.61|2110.61|2110.05|2110.05|0
1653297290000|2022-05-23 09:14:50|2110.45|2110.45|2110.65|2110.65|2110.65|2110.65|2110.45|2110.45|0
1653297300000|2022-05-23 09:15:00|2110.49|2110.49|2109.95|2109.95|2110.49|2110.49|2109.95|2109.95|0
1653297310000|2022-05-23 09:15:10|2110.01|2110.01|2110.01|2110.01|2110.01|2110.01|2110.01|2110.01|0
1653297320000|2022-05-23 09:15:20|2109.88|2109.88|2109.87|2109.87|2110.01|2110.01|2109.87|2109.87|0
1653297330000|2022-05-23 09:15:30|2109.55|2109.55|2108.94|2108.94|2109.55|2109.55|2108.94|2108.94|0
1653297340000|2022-05-23 09:15:40|2108.91|2108.91|2108.84|2108.84|2108.91|2108.91|2108.84|2108.84|0
1653297350000|2022-05-23 09:15:50|2108.81|2108.81|2109.06|2109.06|2109.06|2109.06|2108.81|2108.81|0
1653297370000|2022-05-23 09:16:10|2109.14|2109.14|2109.14|2109.14|2109.14|2109.14|2109.14|2109.14|0
1653297380000|2022-05-23 09:16:20|2109.42|2109.42|2109.67|2109.67|2109.67|2109.67|2109.42|2109.42|0
1653297390000|2022-05-23 09:16:30|2109.78|2109.78|2109.92|2109.92|2110.04|2110.04|2109.78|2109.78|0
1653297400000|2022-05-23 09:16:40|2109.86|2109.86|2110|2110|2110|2110|2109.86|2109.86|0
1653297410000|2022-05-23 09:16:50|2110.18|2110.18|2110.18|2110.18|2110.18|2110.18|2110.18|2110.18|0
1653297430000|2022-05-23 09:17:10|2110.26|2110.26|2110.26|2110.26|2110.26|2110.26|2110.26|2110.26|0
1653297480000|2022-05-23 09:18:00|2110.2|2110.2|2110.13|2110.13|2110.27|2110.27|2110.13|2110.13|0
1653297490000|2022-05-23 09:18:10|2110.18|2110.18|2110.36|2110.36|2110.36|2110.36|2110.18|2110.18|0
1653297500000|2022-05-23 09:18:20|2110.49|2110.49|2110.49|2110.49|2110.49|2110.49|2110.49|2110.49|0
1653297510000|2022-05-23 09:18:30|2110.55|2110.55|2110.92|2110.92|2110.99|2110.99|2110.55|2110.55|0
1653297520000|2022-05-23 09:18:40|2111.86|2111.86|2111.7|2111.7|2111.86|2111.86|2111.65|2111.65|0
1653297530000|2022-05-23 09:18:50|2111.78|2111.78|2111.78|2111.78|2111.78|2111.78|2111.78|2111.78|0
1653297540000|2022-05-23 09:19:00|2111.84|2111.84|2111.84|2111.84|2111.84|2111.84|2111.84|2111.84|0
1653297590000|2022-05-23 09:19:50|2111.91|2111.91|2112.41|2112.41|2112.41|2112.41|2111.91|2111.91|0
1653297600000|2022-05-23 09:20:00|2112.88|2112.88|2113.27|2113.27|2113.33|2113.33|2112.88|2112.88|0
1653297610000|2022-05-23 09:20:10|2113.52|2113.52|2113.73|2113.73|2113.73|2113.73|2113.52|2113.52|0
1653297620000|2022-05-23 09:20:20|2113.78|2113.78|2113.54|2113.54|2113.78|2113.78|2113.54|2113.54|0
1653297630000|2022-05-23 09:20:30|2113.42|2113.42|2113.42|2113.42|2113.42|2113.42|2113.42|2113.42|0
1653297640000|2022-05-23 09:20:40|2113.57|2113.57|2113.57|2113.57|2113.57|2113.57|2113.53|2113.53|0
1653297690000|2022-05-23 09:21:30|2113.82|2113.82|2113.82|2113.82|2113.82|2113.82|2113.82|2113.82|0
1653297700000|2022-05-23 09:21:40|2113.44|2113.44|2113.44|2113.44|2113.44|2113.44|2113.44|2113.44|0
1653297710000|2022-05-23 09:21:50|2113.38|2113.38|2113.16|2113.16|2113.38|2113.38|2113.12|2113.12|0
1653297720000|2022-05-23 09:22:00|2113.22|2113.22|2113|2113|2113.22|2113.22|2113|2113|0
1653297730000|2022-05-23 09:22:10|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|0
1653297740000|2022-05-23 09:22:20|2113.34|2113.34|2113.4|2113.4|2113.4|2113.4|2113.34|2113.34|0
1653297750000|2022-05-23 09:22:30|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|0
1653297770000|2022-05-23 09:22:50|2113.62|2113.62|2113.93|2113.93|2113.93|2113.93|2113.62|2113.62|0
1653297780000|2022-05-23 09:23:00|2114.09|2114.09|2114.03|2114.03|2114.09|2114.09|2114.03|2114.03|0
1653297790000|2022-05-23 09:23:10|2114.17|2114.17|2114.38|2114.38|2114.38|2114.38|2114.17|2114.17|0
1653297810000|2022-05-23 09:23:30|2114.51|2114.51|2114.51|2114.51|2114.51|2114.51|2114.51|2114.51|0
1653297820000|2022-05-23 09:23:40|2114.25|2114.25|2114.32|2114.32|2114.32|2114.32|2114.25|2114.25|0
1653297830000|2022-05-23 09:23:50|2114.38|2114.38|2114.38|2114.38|2114.38|2114.38|2114.38|2114.38|0
1653297840000|2022-05-23 09:24:00|2114.51|2114.51|2114.51|2114.51|2114.51|2114.51|2114.51|2114.51|0
1653297900000|2022-05-23 09:25:00|2114.58|2114.58|2114.58|2114.58|2114.58|2114.58|2114.58|2114.58|0
1653297910000|2022-05-23 09:25:10|2114.51|2114.51|2114.58|2114.58|2114.58|2114.58|2114.51|2114.51|0
1653297930000|2022-05-23 09:25:30|2114.72|2114.72|2114.72|2114.72|2114.72|2114.72|2114.72|2114.72|0
1653297940000|2022-05-23 09:25:40|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|0
1653297960000|2022-05-23 09:26:00|2114.87|2114.87|2114.87|2114.87|2114.87|2114.87|2114.87|2114.87|0
1653297970000|2022-05-23 09:26:10|2114.91|2114.91|2115.02|2115.02|2115.02|2115.02|2114.91|2114.91|0
1653297980000|2022-05-23 09:26:20|2115.06|2115.06|2115.44|2115.44|2115.54|2115.54|2115.06|2115.06|0
1653297990000|2022-05-23 09:26:30|2115.28|2115.28|2115.28|2115.28|2115.28|2115.28|2115.28|2115.28|0
1653298000000|2022-05-23 09:26:40|2115.35|2115.35|2115.53|2115.53|2115.53|2115.53|2115.35|2115.35|0
1653298010000|2022-05-23 09:26:50|2115.47|2115.47|2115.47|2115.47|2115.47|2115.47|2115.47|2115.47|0
1653298020000|2022-05-23 09:27:00|2115.6|2115.6|2115.6|2115.6|2115.6|2115.6|2115.6|2115.6|0
1653298030000|2022-05-23 09:27:10|2115.54|2115.54|2115.31|2115.31|2115.54|2115.54|2115.31|2115.31|0
1653298040000|2022-05-23 09:27:20|2115.25|2115.25|2115.17|2115.17|2115.31|2115.31|2115.17|2115.17|0
1653298050000|2022-05-23 09:27:30|2115.28|2115.28|2115.48|2115.48|2115.48|2115.48|2115.28|2115.28|0
1653298060000|2022-05-23 09:27:40|2115.54|2115.54|2115.54|2115.54|2115.54|2115.54|2115.54|2115.54|0
1653298070000|2022-05-23 09:27:50|2115.57|2115.57|2115.27|2115.27|2115.57|2115.57|2115.21|2115.21|0
1653298080000|2022-05-23 09:28:00|2115.2|2115.2|2115.2|2115.2|2115.2|2115.2|2115.2|2115.2|0
1653298090000|2022-05-23 09:28:10|2115.26|2115.26|2115.26|2115.26|2115.32|2115.32|2115.26|2115.26|0
1653298110000|2022-05-23 09:28:30|2115.42|2115.42|2115.42|2115.42|2115.42|2115.42|2115.42|2115.42|0
1653298120000|2022-05-23 09:28:40|2115.29|2115.29|2115.25|2115.25|2115.29|2115.29|2115.25|2115.25|0
1653298130000|2022-05-23 09:28:50|2115.47|2115.47|2115.53|2115.53|2115.53|2115.53|2115.47|2115.47|0
1653298160000|2022-05-23 09:29:20|2115.48|2115.48|2115.57|2115.57|2115.57|2115.57|2115.35|2115.35|0
1653298170000|2022-05-23 09:29:30|2115.65|2115.65|2115.65|2115.65|2115.65|2115.65|2115.65|2115.65|0
1653298180000|2022-05-23 09:29:40|2115.94|2115.94|2115.86|2115.86|2115.94|2115.94|2115.86|2115.86|0
1653298200000|2022-05-23 09:30:00|2115.83|2115.83|2115.83|2115.83|2115.83|2115.83|2115.83|2115.83|0
1653298220000|2022-05-23 09:30:20|2115.94|2115.94|2115.73|2115.73|2115.94|2115.94|2115.73|2115.73|0
1653298230000|2022-05-23 09:30:30|2115.79|2115.79|2115.59|2115.59|2115.79|2115.79|2115.59|2115.59|0
1653298240000|2022-05-23 09:30:40|2115.44|2115.44|2115.12|2115.12|2115.44|2115.44|2115.12|2115.12|0
1653298260000|2022-05-23 09:31:00|2115.05|2115.05|2114.89|2114.89|2115.05|2115.05|2114.89|2114.89|0
1653298270000|2022-05-23 09:31:10|2114.58|2114.58|2113.52|2113.52|2114.58|2114.58|2113.52|2113.52|0
1653298280000|2022-05-23 09:31:20|2113.39|2113.39|2113.44|2113.44|2113.52|2113.52|2113.39|2113.39|0
1653298290000|2022-05-23 09:31:30|2113.38|2113.38|2113.64|2113.64|2113.64|2113.64|2113.38|2113.38|0
1653298300000|2022-05-23 09:31:40|2113.4|2113.4|2113.36|2113.36|2113.4|2113.4|2113.36|2113.36|0
1653298310000|2022-05-23 09:31:50|2113.48|2113.48|2113.42|2113.42|2113.48|2113.48|2113.42|2113.42|0
1653298320000|2022-05-23 09:32:00|2113.21|2113.21|2112.89|2112.89|2113.28|2113.28|2112.89|2112.89|0
1653298330000|2022-05-23 09:32:10|2112.42|2112.42|2112.45|2112.45|2112.45|2112.45|2112.26|2112.26|0
1653298350000|2022-05-23 09:32:30|2112.51|2112.51|2112.51|2112.51|2112.51|2112.51|2112.51|2112.51|0
1653298380000|2022-05-23 09:33:00|2112.6|2112.6|2112.23|2112.23|2112.6|2112.6|2112.23|2112.23|0
1653298390000|2022-05-23 09:33:10|2112.04|2112.04|2112.04|2112.04|2112.04|2112.04|2112.04|2112.04|0
1653298400000|2022-05-23 09:33:20|2111.8|2111.8|2111.68|2111.68|2111.8|2111.8|2111.68|2111.68|0
1653298420000|2022-05-23 09:33:40|2111.61|2111.61|2111.37|2111.37|2111.61|2111.61|2111.37|2111.37|0
1653298430000|2022-05-23 09:33:50|2111.32|2111.32|2111.5|2111.5|2111.5|2111.5|2111.32|2111.32|0
1653298440000|2022-05-23 09:34:00|2111.53|2111.53|2111.54|2111.54|2111.73|2111.73|2111.41|2111.41|0
1653298450000|2022-05-23 09:34:10|2111.48|2111.48|2111.48|2111.48|2111.48|2111.48|2111.48|2111.48|0
1653298470000|2022-05-23 09:34:30|2111.16|2111.16|2110.91|2110.91|2111.16|2111.16|2110.78|2110.78|0
1653298490000|2022-05-23 09:34:50|2110.85|2110.85|2111.03|2111.03|2111.03|2111.03|2110.85|2110.85|0
1653298500000|2022-05-23 09:35:00|2110.91|2110.91|2110.79|2110.79|2110.91|2110.91|2110.79|2110.79|0
1653298510000|2022-05-23 09:35:10|2110.47|2110.47|2110.5|2110.5|2110.5|2110.5|2110.31|2110.31|0
1653298520000|2022-05-23 09:35:20|2110.37|2110.37|2110.3|2110.3|2110.37|2110.37|2110.08|2110.08|0
1653298530000|2022-05-23 09:35:30|2110.24|2110.24|2109.91|2109.91|2110.24|2110.24|2109.91|2109.91|0
1653298540000|2022-05-23 09:35:40|2110.01|2110.01|2110.38|2110.38|2110.38|2110.38|2110.01|2110.01|0
1653298560000|2022-05-23 09:36:00|2110.41|2110.41|2111.15|2111.15|2111.15|2111.15|2110.34|2110.34|0
1653298570000|2022-05-23 09:36:10|2111.23|2111.23|2111.3|2111.3|2111.3|2111.3|2111.23|2111.23|0
1653298590000|2022-05-23 09:36:30|2111.46|2111.46|2111.39|2111.39|2111.52|2111.52|2111.36|2111.36|0
1653298600000|2022-05-23 09:36:40|2111.36|2111.36|2110.86|2110.86|2111.36|2111.36|2110.86|2110.86|0
1653298610000|2022-05-23 09:36:50|2110.6|2110.6|2110.6|2110.6|2110.6|2110.6|2110.6|2110.6|0
1653298620000|2022-05-23 09:37:00|2110.73|2110.73|2110.92|2110.92|2110.92|2110.92|2110.73|2110.73|0
1653298660000|2022-05-23 09:37:40|2111.05|2111.05|2111.19|2111.19|2111.34|2111.34|2111.05|2111.05|0
1653298670000|2022-05-23 09:37:50|2111.25|2111.25|2111.31|2111.31|2111.31|2111.31|2111.25|2111.25|0
1653298680000|2022-05-23 09:38:00|2111.5|2111.5|2111.5|2111.5|2111.5|2111.5|2111.5|2111.5|0
1653298690000|2022-05-23 09:38:10|2111.53|2111.53|2111.53|2111.53|2111.63|2111.63|2111.53|2111.53|0
1653298710000|2022-05-23 09:38:30|2111.27|2111.27|2111.01|2111.01|2111.27|2111.27|2111.01|2111.01|0
1653298730000|2022-05-23 09:38:50|2111.14|2111.14|2111.34|2111.34|2111.34|2111.34|2111.14|2111.14|0
1653298740000|2022-05-23 09:39:00|2111.21|2111.21|2111.14|2111.14|2111.21|2111.21|2111.14|2111.14|0
1653298770000|2022-05-23 09:39:30|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|0
1653298780000|2022-05-23 09:39:40|2110.88|2110.88|2110.88|2110.88|2110.88|2110.88|2110.88|2110.88|0
1653298790000|2022-05-23 09:39:50|2110.81|2110.81|2110.76|2110.76|2110.81|2110.81|2110.69|2110.69|0
1653298800000|2022-05-23 09:40:00|2110.64|2110.64|2110.29|2110.29|2110.64|2110.64|2110.29|2110.29|0
1653298810000|2022-05-23 09:40:10|2110.17|2110.17|2110.17|2110.17|2110.17|2110.17|2110.17|2110.17|0
1653298820000|2022-05-23 09:40:20|2109.69|2109.69|2109.69|2109.69|2109.69|2109.69|2109.69|2109.69|0
1653298850000|2022-05-23 09:40:50|2109.05|2109.05|2109.05|2109.05|2109.05|2109.05|2109.05|2109.05|0
1653298860000|2022-05-23 09:41:00|2109.12|2109.12|2109.12|2109.12|2109.12|2109.12|2109.12|2109.12|0
1653298870000|2022-05-23 09:41:10|2109.09|2109.09|2109.11|2109.11|2109.11|2109.11|2109.05|2109.05|0
1653298880000|2022-05-23 09:41:20|2109.21|2109.21|2109.11|2109.11|2109.21|2109.21|2109.11|2109.11|0
1653298890000|2022-05-23 09:41:30|2109.5|2109.5|2110.22|2110.22|2110.22|2110.22|2109.5|2109.5|0
1653298900000|2022-05-23 09:41:40|2110.06|2110.06|2110.13|2110.13|2110.13|2110.13|2110.06|2110.06|0
1653298910000|2022-05-23 09:41:50|2110.2|2110.2|2110.2|2110.2|2110.2|2110.2|2110.2|2110.2|0
1653298920000|2022-05-23 09:42:00|2110.16|2110.16|2110.29|2110.29|2110.29|2110.29|2110.16|2110.16|0
1653298930000|2022-05-23 09:42:10|2110.35|2110.35|2110.35|2110.35|2110.35|2110.35|2110.35|2110.35|0
1653298950000|2022-05-23 09:42:30|2110.45|2110.45|2110.19|2110.19|2110.45|2110.45|2110.19|2110.19|0
1653298980000|2022-05-23 09:43:00|2110.12|2110.12|2110.12|2110.12|2110.12|2110.12|2110.12|2110.12|0
1653299000000|2022-05-23 09:43:20|2110.09|2110.09|2109.95|2109.95|2110.09|2110.09|2109.95|2109.95|0
1653299030000|2022-05-23 09:43:50|2110.01|2110.01|2110.01|2110.01|2110.01|2110.01|2110.01|2110.01|0
1653299040000|2022-05-23 09:44:00|2109.92|2109.92|2109.88|2109.88|2109.92|2109.92|2109.88|2109.88|0
1653299080000|2022-05-23 09:44:40|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|0
1653299100000|2022-05-23 09:45:00|2109.59|2109.59|2109.85|2109.85|2109.85|2109.85|2109.59|2109.59|0
1653299110000|2022-05-23 09:45:10|2109.72|2109.72|2109.8|2109.8|2109.8|2109.8|2109.72|2109.72|0
1653299120000|2022-05-23 09:45:20|2109.94|2109.94|2109.94|2109.94|2109.94|2109.94|2109.94|2109.94|0
1653299150000|2022-05-23 09:45:50|2109.81|2109.81|2109.95|2109.95|2109.95|2109.95|2109.81|2109.81|0
1653299170000|2022-05-23 09:46:10|2110.1|2110.1|2110.1|2110.1|2110.1|2110.1|2110.1|2110.1|0
1653299180000|2022-05-23 09:46:20|2110.02|2110.02|2110.02|2110.02|2110.02|2110.02|2110.02|2110.02|0
1653299210000|2022-05-23 09:46:50|2110.28|2110.28|2110.28|2110.28|2110.28|2110.28|2110.28|2110.28|0
1653299220000|2022-05-23 09:47:00|2110.44|2110.44|2110.44|2110.44|2110.44|2110.44|2110.44|2110.44|0
1653299230000|2022-05-23 09:47:10|2110.57|2110.57|2110.76|2110.76|2110.83|2110.83|2110.57|2110.57|0
1653299240000|2022-05-23 09:47:20|2110.84|2110.84|2110.87|2110.87|2110.87|2110.87|2110.84|2110.84|0
1653299250000|2022-05-23 09:47:30|2111.14|2111.14|2110.78|2110.78|2111.14|2111.14|2110.78|2110.78|0
1653299260000|2022-05-23 09:47:40|2110.59|2110.59|2110.34|2110.34|2110.59|2110.59|2110.34|2110.34|0
1653299280000|2022-05-23 09:48:00|2110.28|2110.28|2110.35|2110.35|2110.35|2110.35|2110.28|2110.28|0
1653299310000|2022-05-23 09:48:30|2110.42|2110.42|2110.42|2110.42|2110.42|2110.42|2110.42|2110.42|0
1653299320000|2022-05-23 09:48:40|2110.38|2110.38|2110.38|2110.38|2110.38|2110.38|2110.33|2110.33|0
1653299360000|2022-05-23 09:49:20|2110.13|2110.13|2110.13|2110.13|2110.13|2110.13|2110.13|2110.13|0
1653299370000|2022-05-23 09:49:30|2109.98|2109.98|2109.91|2109.91|2109.98|2109.98|2109.91|2109.91|0
1653299380000|2022-05-23 09:49:40|2110.04|2110.04|2110.04|2110.04|2110.04|2110.04|2110.04|2110.04|0
1653299390000|2022-05-23 09:49:50|2109.98|2109.98|2110.04|2110.04|2110.04|2110.04|2109.98|2109.98|0
1653299400000|2022-05-23 09:50:00|2109.9|2109.9|2109.9|2109.9|2109.9|2109.9|2109.9|2109.9|0
1653299440000|2022-05-23 09:50:40|2109.64|2109.64|2109.26|2109.26|2109.64|2109.64|2109.26|2109.26|0
1653299450000|2022-05-23 09:50:50|2109.13|2109.13|2109.13|2109.13|2109.13|2109.13|2109.13|2109.13|0
1653299480000|2022-05-23 09:51:20|2109.06|2109.06|2109.16|2109.16|2109.16|2109.16|2109.03|2109.03|0
1653299490000|2022-05-23 09:51:30|2109.3|2109.3|2109.3|2109.3|2109.56|2109.56|2109.3|2109.3|0
1653299510000|2022-05-23 09:51:50|2109.48|2109.48|2109.48|2109.48|2109.48|2109.48|2109.48|2109.48|0
1653299530000|2022-05-23 09:52:10|2109.37|2109.37|2109.31|2109.31|2109.37|2109.37|2109.31|2109.31|0
1653299540000|2022-05-23 09:52:20|2109.37|2109.37|2109.37|2109.37|2109.37|2109.37|2109.37|2109.37|0
1653299550000|2022-05-23 09:52:30|2109.43|2109.43|2109.69|2109.69|2109.69|2109.69|2109.43|2109.43|0
1653299570000|2022-05-23 09:52:50|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|0
1653299580000|2022-05-23 09:53:00|2109.79|2109.79|2109.92|2109.92|2109.92|2109.92|2109.79|2109.79|0
1653299610000|2022-05-23 09:53:30|2110.1|2110.1|2110.1|2110.1|2110.1|2110.1|2110.1|2110.1|0
1653299620000|2022-05-23 09:53:40|2110.25|2110.25|2110.09|2110.09|2110.32|2110.32|2110.09|2110.09|0
1653299630000|2022-05-23 09:53:50|2110.15|2110.15|2110.15|2110.15|2110.15|2110.15|2110.15|2110.15|0
1653299640000|2022-05-23 09:54:00|2110.08|2110.08|2110.08|2110.08|2110.08|2110.08|2110.08|2110.08|0
1653299680000|2022-05-23 09:54:40|2109.95|2109.95|2109.95|2109.95|2109.95|2109.95|2109.95|2109.95|0
1653299690000|2022-05-23 09:54:50|2109.84|2109.84|2109.84|2109.84|2109.84|2109.84|2109.84|2109.84|0
1653299700000|2022-05-23 09:55:00|2109.8|2109.8|2109.8|2109.8|2109.8|2109.8|2109.8|2109.8|0
1653299710000|2022-05-23 09:55:10|2109.64|2109.64|2109.27|2109.27|2109.64|2109.64|2109.27|2109.27|0
1653299720000|2022-05-23 09:55:20|2109.13|2109.13|2109.14|2109.14|2109.14|2109.14|2109.06|2109.06|0
1653299740000|2022-05-23 09:55:40|2109.32|2109.32|2109.13|2109.13|2109.38|2109.38|2109.13|2109.13|0
1653299770000|2022-05-23 09:56:10|2109.03|2109.03|2109.17|2109.17|2109.17|2109.17|2109|2109|0
1653299780000|2022-05-23 09:56:20|2109.04|2109.04|2108.84|2108.84|2109.04|2109.04|2108.84|2108.84|0
1653299790000|2022-05-23 09:56:30|2108.71|2108.71|2108.91|2108.91|2108.91|2108.91|2108.65|2108.65|0
1653299800000|2022-05-23 09:56:40|2109.17|2109.17|2109.17|2109.17|2109.17|2109.17|2109.17|2109.17|0
1653299850000|2022-05-23 09:57:30|2109.42|2109.42|2109.55|2109.55|2109.55|2109.55|2109.42|2109.42|0
1653299870000|2022-05-23 09:57:50|2109.61|2109.61|2109.61|2109.61|2109.61|2109.61|2109.61|2109.61|0
1653299880000|2022-05-23 09:58:00|2109.71|2109.71|2109.71|2109.71|2109.71|2109.71|2109.71|2109.71|0
1653299890000|2022-05-23 09:58:10|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|0
1653299900000|2022-05-23 09:58:20|2109.94|2109.94|2110.42|2110.42|2110.42|2110.42|2109.94|2109.94|0
1653299910000|2022-05-23 09:58:30|2110.35|2110.35|2110.21|2110.21|2110.35|2110.35|2110.21|2110.21|0
1653299920000|2022-05-23 09:58:40|2110.47|2110.47|2110.6|2110.6|2110.6|2110.6|2110.47|2110.47|0
1653299930000|2022-05-23 09:58:50|2110.52|2110.52|2110.52|2110.52|2110.52|2110.52|2110.52|2110.52|0
1653299940000|2022-05-23 09:59:00|2110.55|2110.55|2110.58|2110.58|2110.58|2110.58|2110.52|2110.52|0
1653299950000|2022-05-23 09:59:10|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|0
1653299960000|2022-05-23 09:59:20|2110.41|2110.41|2110.84|2110.84|2110.84|2110.84|2110.41|2110.41|0
1653299990000|2022-05-23 09:59:50|2110.77|2110.77|2110.73|2110.73|2110.77|2110.77|2110.73|2110.73|0
1653300000000|2022-05-23 10:00:00|2110.88|2110.88|2110.88|2110.88|2110.88|2110.88|2110.88|2110.88|0
1653300010000|2022-05-23 10:00:10|2110.63|2110.63|2110.63|2110.63|2110.63|2110.63|2110.63|2110.63|0
1653300040000|2022-05-23 10:00:40|2110.71|2110.71|2110.71|2110.71|2110.71|2110.71|2110.71|2110.71|0
1653300070000|2022-05-23 10:01:10|2110.74|2110.74|2110.06|2110.06|2110.74|2110.74|2110.06|2110.06|0
1653300080000|2022-05-23 10:01:20|2109.98|2109.98|2110.11|2110.11|2110.11|2110.11|2109.98|2109.98|0
1653300090000|2022-05-23 10:01:30|2110.04|2110.04|2110.04|2110.04|2110.04|2110.04|2110.04|2110.04|0
1653300100000|2022-05-23 10:01:40|2109.88|2109.88|2109.63|2109.63|2109.88|2109.88|2109.63|2109.63|0
1653300140000|2022-05-23 10:02:20|2109.55|2109.55|2109.39|2109.39|2109.55|2109.55|2109.39|2109.39|0
1653300150000|2022-05-23 10:02:30|2109.46|2109.46|2109.58|2109.58|2109.58|2109.58|2109.46|2109.46|0
1653300200000|2022-05-23 10:03:20|2109.27|2109.27|2108.75|2108.75|2109.27|2109.27|2108.66|2108.66|0
1653300210000|2022-05-23 10:03:30|2108.89|2108.89|2108.7|2108.7|2108.89|2108.89|2108.7|2108.7|0
1653300220000|2022-05-23 10:03:40|2108.57|2108.57|2108.46|2108.46|2108.57|2108.57|2108.46|2108.46|0
1653300230000|2022-05-23 10:03:50|2107.82|2107.82|2107.82|2107.82|2107.82|2107.82|2107.82|2107.82|0
1653300240000|2022-05-23 10:04:00|2107.88|2107.88|2108.2|2108.2|2108.2|2108.2|2107.88|2107.88|0
1653300250000|2022-05-23 10:04:10|2107.88|2107.88|2107.6|2107.6|2107.88|2107.88|2107.6|2107.6|0
1653300260000|2022-05-23 10:04:20|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|0
1653300290000|2022-05-23 10:04:50|2107.22|2107.22|2107.22|2107.22|2107.22|2107.22|2107.22|2107.22|0
1653300310000|2022-05-23 10:05:10|2107.07|2107.07|2106.35|2106.35|2107.15|2107.15|2106.35|2106.35|0
1653300320000|2022-05-23 10:05:20|2106.09|2106.09|2106.17|2106.17|2106.32|2106.32|2106.09|2106.09|0
1653300330000|2022-05-23 10:05:30|2106.01|2106.01|2105.73|2105.73|2106.01|2106.01|2105.73|2105.73|0
1653300340000|2022-05-23 10:05:40|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|0
1653300350000|2022-05-23 10:05:50|2105.86|2105.86|2105.38|2105.38|2105.86|2105.86|2105.22|2105.22|0
1653300360000|2022-05-23 10:06:00|2105.22|2105.22|2107.6|2107.6|2107.6|2107.6|2105.22|2105.22|0
1653300370000|2022-05-23 10:06:10|2107.66|2107.66|2107.68|2107.68|2107.68|2107.68|2107.6|2107.6|0
1653300380000|2022-05-23 10:06:20|2108|2108|2108|2108|2108|2108|2108|2108|0
1653300390000|2022-05-23 10:06:30|2107.84|2107.84|2107.6|2107.6|2107.84|2107.84|2107.6|2107.6|0
1653300400000|2022-05-23 10:06:40|2107.28|2107.28|2107.28|2107.28|2107.28|2107.28|2107.28|2107.28|0
1653300410000|2022-05-23 10:06:50|2107.47|2107.47|2107.5|2107.5|2107.53|2107.53|2107.43|2107.43|0
1653300420000|2022-05-23 10:07:00|2107.56|2107.56|2107.68|2107.68|2107.68|2107.68|2107.56|2107.56|0
1653300430000|2022-05-23 10:07:10|2107.84|2107.84|2107.76|2107.76|2107.84|2107.84|2107.68|2107.68|0
1653300440000|2022-05-23 10:07:20|2107.94|2107.94|2107.94|2107.94|2107.94|2107.94|2107.94|2107.94|0
1653300450000|2022-05-23 10:07:30|2108.07|2108.07|2107.78|2107.78|2108.07|2108.07|2107.78|2107.78|0
1653300460000|2022-05-23 10:07:40|2107.94|2107.94|2107.94|2107.94|2107.94|2107.94|2107.62|2107.62|0
1653300480000|2022-05-23 10:08:00|2107.62|2107.62|2107.62|2107.62|2107.62|2107.62|2107.62|2107.62|0
1653300490000|2022-05-23 10:08:10|2107.94|2107.94|2107.78|2107.78|2107.94|2107.94|2107.78|2107.78|0
1653300500000|2022-05-23 10:08:20|2107.62|2107.62|2108.1|2108.1|2108.1|2108.1|2107.62|2107.62|0
1653300510000|2022-05-23 10:08:30|2108.24|2108.24|2107.85|2107.85|2108.24|2108.24|2107.85|2107.85|0
1653300520000|2022-05-23 10:08:40|2107.69|2107.69|2108.01|2108.01|2108.01|2108.01|2107.69|2107.69|0
1653300530000|2022-05-23 10:08:50|2108.14|2108.14|2108.18|2108.18|2108.18|2108.18|2108.14|2108.14|0
1653300540000|2022-05-23 10:09:00|2108.31|2108.31|2108.15|2108.15|2108.31|2108.31|2107.83|2107.83|0
1653300550000|2022-05-23 10:09:10|2108.11|2108.11|2107.86|2107.86|2108.11|2108.11|2107.86|2107.86|0
1653300560000|2022-05-23 10:09:20|2107.74|2107.74|2107.74|2107.74|2107.74|2107.74|2107.74|2107.74|0
1653300570000|2022-05-23 10:09:30|2107.42|2107.42|2106.57|2106.57|2107.42|2107.42|2106.57|2106.57|0
1653300580000|2022-05-23 10:09:40|2106.44|2106.44|2106.25|2106.25|2106.53|2106.53|2106.25|2106.25|0
1653300590000|2022-05-23 10:09:50|2106.13|2106.13|2106.13|2106.13|2106.13|2106.13|2106.13|2106.13|0
1653300600000|2022-05-23 10:10:00|2106.07|2106.07|2106.33|2106.33|2106.33|2106.33|2106.07|2106.07|0
1653300620000|2022-05-23 10:10:20|2106.2|2106.2|2106.2|2106.2|2106.2|2106.2|2106.2|2106.2|0
1653300630000|2022-05-23 10:10:30|2105.88|2105.88|2105.88|2105.88|2105.88|2105.88|2105.88|2105.88|0
1653300650000|2022-05-23 10:10:50|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|0
1653300660000|2022-05-23 10:11:00|2105.86|2105.86|2105.63|2105.63|2105.86|2105.86|2105.63|2105.63|0
1653300670000|2022-05-23 10:11:10|2105.79|2105.79|2105.59|2105.59|2105.79|2105.79|2105.59|2105.59|0
1653300680000|2022-05-23 10:11:20|2105.75|2105.75|2105.75|2105.75|2105.75|2105.75|2105.75|2105.75|0
1653300690000|2022-05-23 10:11:30|2105.59|2105.59|2105.64|2105.64|2105.75|2105.75|2105.52|2105.52|0
1653300700000|2022-05-23 10:11:40|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|0
1653300710000|2022-05-23 10:11:50|2105.64|2105.64|2105.8|2105.8|2105.8|2105.8|2105.64|2105.64|0
1653300720000|2022-05-23 10:12:00|2105.64|2105.64|2105.95|2105.95|2106.11|2106.11|2105.64|2105.64|0
1653300730000|2022-05-23 10:12:10|2105.79|2105.79|2105.79|2105.79|2105.79|2105.79|2105.79|2105.79|0
1653300740000|2022-05-23 10:12:20|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|0
1653300750000|2022-05-23 10:12:30|2106.24|2106.24|2106.65|2106.65|2106.72|2106.72|2106.24|2106.24|0
1653300760000|2022-05-23 10:12:40|2106.72|2106.72|2106.75|2106.75|2106.75|2106.75|2106.59|2106.59|0
1653300770000|2022-05-23 10:12:50|2106.82|2106.82|2106.82|2106.82|2106.98|2106.98|2106.82|2106.82|0
1653300780000|2022-05-23 10:13:00|2106.75|2106.75|2106.62|2106.62|2106.75|2106.75|2106.62|2106.62|0
1653300820000|2022-05-23 10:13:40|2106.58|2106.58|2106.45|2106.45|2106.58|2106.58|2106.45|2106.45|0
1653300830000|2022-05-23 10:13:50|2106.38|2106.38|2106.33|2106.33|2106.38|2106.38|2106.33|2106.33|0
1653300840000|2022-05-23 10:14:00|2106.29|2106.29|2106.29|2106.29|2106.29|2106.29|2106.29|2106.29|0
1653300850000|2022-05-23 10:14:10|2106.24|2106.24|2106.24|2106.24|2106.24|2106.24|2106.24|2106.24|0
1653300860000|2022-05-23 10:14:20|2106.38|2106.38|2106.13|2106.13|2106.45|2106.45|2106.13|2106.13|0
1653300870000|2022-05-23 10:14:30|2105.92|2105.92|2105.9|2105.9|2106.22|2106.22|2105.9|2105.9|0
1653300880000|2022-05-23 10:14:40|2105.93|2105.93|2105.93|2105.93|2105.93|2105.93|2105.93|2105.93|0
1653300890000|2022-05-23 10:14:50|2105.9|2105.9|2105.9|2105.9|2105.9|2105.9|2105.9|2105.9|0
1653300910000|2022-05-23 10:15:10|2105.43|2105.43|2105.46|2105.46|2105.46|2105.46|2105.3|2105.3|0
1653300930000|2022-05-23 10:15:30|2105.3|2105.3|2105.3|2105.3|2105.3|2105.3|2105.3|2105.3|0
1653300960000|2022-05-23 10:16:00|2105.17|2105.17|2105.17|2105.17|2105.17|2105.17|2105.17|2105.17|0
1653300970000|2022-05-23 10:16:10|2104.69|2104.69|2104.69|2104.69|2104.69|2104.69|2104.69|2104.69|0
1653300980000|2022-05-23 10:16:20|2104.85|2104.85|2104.79|2104.79|2104.85|2104.85|2104.79|2104.79|0
1653300990000|2022-05-23 10:16:30|2104.85|2104.85|2104.66|2104.66|2104.85|2104.85|2104.66|2104.66|0
1653301000000|2022-05-23 10:16:40|2104.73|2104.73|2104.65|2104.65|2104.73|2104.73|2104.65|2104.65|0
1653301020000|2022-05-23 10:17:00|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|0
1653301040000|2022-05-23 10:17:20|2104.32|2104.32|2104.32|2104.32|2104.32|2104.32|2104.32|2104.32|0
1653301050000|2022-05-23 10:17:30|2104.64|2104.64|2104.48|2104.48|2104.64|2104.64|2104.48|2104.48|0
1653301060000|2022-05-23 10:17:40|2104.42|2104.42|2104.42|2104.42|2104.42|2104.42|2104.42|2104.42|0
1653301070000|2022-05-23 10:17:50|2104.26|2104.26|2104.43|2104.43|2104.43|2104.43|2104.26|2104.26|0
1653301090000|2022-05-23 10:18:10|2104.46|2104.46|2104.46|2104.46|2104.46|2104.46|2104.46|2104.46|0
1653301100000|2022-05-23 10:18:20|2104.3|2104.3|2104.3|2104.3|2104.3|2104.3|2104.3|2104.3|0
1653301110000|2022-05-23 10:18:30|2104.14|2104.14|2104.05|2104.05|2104.14|2104.14|2104.05|2104.05|0
1653301130000|2022-05-23 10:18:50|2104.21|2104.21|2104.36|2104.36|2104.36|2104.36|2104.21|2104.21|0
1653301140000|2022-05-23 10:19:00|2104.51|2104.51|2104.17|2104.17|2104.51|2104.51|2104.17|2104.17|0
1653301150000|2022-05-23 10:19:10|2104.25|2104.25|2104.25|2104.25|2104.25|2104.25|2104.25|2104.25|0
1653301160000|2022-05-23 10:19:20|2104.33|2104.33|2104.7|2104.7|2104.78|2104.78|2104.33|2104.33|0
1653301170000|2022-05-23 10:19:30|2104.54|2104.54|2104.7|2104.7|2104.7|2104.7|2104.54|2104.54|0
1653301190000|2022-05-23 10:19:50|2104.54|2104.54|2104.38|2104.38|2104.54|2104.54|2104.38|2104.38|0
1653301200000|2022-05-23 10:20:00|2104.22|2104.22|2104.22|2104.22|2104.22|2104.22|2104.22|2104.22|0
1653301210000|2022-05-23 10:20:10|2104.09|2104.09|2104.09|2104.09|2104.09|2104.09|2104.09|2104.09|0
1653301220000|2022-05-23 10:20:20|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|0
1653301230000|2022-05-23 10:20:30|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|0
1653301250000|2022-05-23 10:20:50|2103.66|2103.66|2103.19|2103.19|2103.66|2103.66|2103.19|2103.19|0
1653301260000|2022-05-23 10:21:00|2103.06|2103.06|2102.46|2102.46|2103.06|2103.06|2102.46|2102.46|0
1653301270000|2022-05-23 10:21:10|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|0
1653301280000|2022-05-23 10:21:20|2101.76|2101.76|2102.18|2102.18|2102.18|2102.18|2101.6|2101.6|0
1653301300000|2022-05-23 10:21:40|2102.34|2102.34|2102.5|2102.5|2102.5|2102.5|2102.34|2102.34|0
1653301310000|2022-05-23 10:21:50|2102.39|2102.39|2102.39|2102.39|2102.46|2102.46|2102.39|2102.39|0
1653301320000|2022-05-23 10:22:00|2102.54|2102.54|2102.54|2102.54|2102.54|2102.54|2102.54|2102.54|0
1653301330000|2022-05-23 10:22:10|2102.39|2102.39|2102.39|2102.39|2102.39|2102.39|2102.39|2102.39|0
1653301340000|2022-05-23 10:22:20|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|0
1653301360000|2022-05-23 10:22:40|2102.07|2102.07|2102.13|2102.13|2102.16|2102.16|2102|2102|0
1653301370000|2022-05-23 10:22:50|2102.21|2102.21|2102.05|2102.05|2102.21|2102.21|2102.05|2102.05|0
1653301380000|2022-05-23 10:23:00|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|2101.76|2101.76|0
1653301390000|2022-05-23 10:23:10|2102.08|2102.08|2102.01|2102.01|2102.08|2102.08|2102.01|2102.01|0
1653301400000|2022-05-23 10:23:20|2101.69|2101.69|2101.69|2101.69|2101.69|2101.69|2101.69|2101.69|0
1653301420000|2022-05-23 10:23:40|2101.62|2101.62|2101.33|2101.33|2101.62|2101.62|2101.33|2101.33|0
1653301440000|2022-05-23 10:24:00|2101.1|2101.1|2100.94|2100.94|2101.1|2101.1|2100.94|2100.94|0
1653301450000|2022-05-23 10:24:10|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|0
1653301470000|2022-05-23 10:24:30|2100.94|2100.94|2100.88|2100.88|2100.94|2100.94|2100.88|2100.88|0
1653301480000|2022-05-23 10:24:40|2101.2|2101.2|2101.4|2101.4|2101.48|2101.48|2101.2|2101.2|0
1653301490000|2022-05-23 10:24:50|2101.21|2101.21|2101.11|2101.11|2101.27|2101.27|2101.11|2101.11|0
1653301500000|2022-05-23 10:25:00|2101.27|2101.27|2101.11|2101.11|2101.27|2101.27|2101.11|2101.11|0
1653301520000|2022-05-23 10:25:20|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|0
1653301540000|2022-05-23 10:25:40|2102.23|2102.23|2102.62|2102.62|2102.62|2102.62|2102.23|2102.23|0
1653301550000|2022-05-23 10:25:50|2102.7|2102.7|2102.78|2102.78|2102.78|2102.78|2102.7|2102.7|0
1653301560000|2022-05-23 10:26:00|2102.9|2102.9|2103.38|2103.38|2103.38|2103.38|2102.9|2102.9|0
1653301570000|2022-05-23 10:26:10|2103.25|2103.25|2102.62|2102.62|2103.25|2103.25|2102.62|2102.62|0
1653301580000|2022-05-23 10:26:20|2102.3|2102.3|2102.43|2102.43|2102.75|2102.75|2102.3|2102.3|0
1653301590000|2022-05-23 10:26:30|2102.75|2102.75|2102.75|2102.75|2102.75|2102.75|2102.75|2102.75|0
1653301600000|2022-05-23 10:26:40|2102.59|2102.59|2102.14|2102.14|2102.59|2102.59|2102.07|2102.07|0
1653301610000|2022-05-23 10:26:50|2102.3|2102.3|2101.88|2101.88|2102.3|2102.3|2101.88|2101.88|0
1653301620000|2022-05-23 10:27:00|2101.57|2101.57|2101.82|2101.82|2101.88|2101.88|2101.57|2101.57|0
1653301630000|2022-05-23 10:27:10|2101.75|2101.75|2101.68|2101.68|2101.75|2101.75|2101.68|2101.68|0
1653301640000|2022-05-23 10:27:20|2101.36|2101.36|2101.36|2101.36|2101.52|2101.52|2101.36|2101.36|0
1653301670000|2022-05-23 10:27:50|2101.23|2101.23|2101.55|2101.55|2101.68|2101.68|2101.23|2101.23|0
1653301680000|2022-05-23 10:28:00|2101.24|2101.24|2101.4|2101.4|2101.4|2101.4|2101.24|2101.24|0
1653301690000|2022-05-23 10:28:10|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|0
1653301700000|2022-05-23 10:28:20|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|0
1653301710000|2022-05-23 10:28:30|2101.68|2101.68|2102.11|2102.11|2102.18|2102.18|2101.68|2101.68|0
1653301730000|2022-05-23 10:28:50|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|0
1653301760000|2022-05-23 10:29:20|2102.67|2102.67|2102.67|2102.67|2102.67|2102.67|2102.67|2102.67|0
1653301770000|2022-05-23 10:29:30|2102.62|2102.62|2102.62|2102.62|2102.62|2102.62|2102.62|2102.62|0
1653301800000|2022-05-23 10:30:00|2102.5|2102.5|2102.56|2102.56|2102.56|2102.56|2102.5|2102.5|0
1653301810000|2022-05-23 10:30:10|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|0
1653301830000|2022-05-23 10:30:30|2102.24|2102.24|2102.48|2102.48|2102.48|2102.48|2102.24|2102.24|0
1653301850000|2022-05-23 10:30:50|2102.54|2102.54|2102.54|2102.54|2102.54|2102.54|2102.54|2102.54|0
1653301860000|2022-05-23 10:31:00|2102.5|2102.5|2102.5|2102.5|2102.5|2102.5|2102.5|2102.5|0
1653301920000|2022-05-23 10:32:00|2103.23|2103.23|2103.39|2103.39|2103.39|2103.39|2103.23|2103.23|0
1653301930000|2022-05-23 10:32:10|2103.23|2103.23|2103.26|2103.26|2103.39|2103.39|2103.23|2103.23|0
1653301940000|2022-05-23 10:32:20|2103.4|2103.4|2103.53|2103.53|2103.53|2103.53|2103.4|2103.4|0
1653301980000|2022-05-23 10:33:00|2103.68|2103.68|2103.72|2103.72|2103.72|2103.72|2103.6|2103.6|0
1653302000000|2022-05-23 10:33:20|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|2103.85|0
1653302010000|2022-05-23 10:33:30|2103.79|2103.79|2103.79|2103.79|2103.79|2103.79|2103.79|2103.79|0
1653302030000|2022-05-23 10:33:50|2103.47|2103.47|2103.29|2103.29|2103.6|2103.6|2103.22|2103.22|0
1653302040000|2022-05-23 10:34:00|2103.15|2103.15|2103.15|2103.15|2103.15|2103.15|2103.15|2103.15|0
1653302100000|2022-05-23 10:35:00|2103.28|2103.28|2103.28|2103.28|2103.28|2103.28|2103.28|2103.28|0
1653302110000|2022-05-23 10:35:10|2103|2103|2103|2103|2103|2103|2103|2103|0
1653302120000|2022-05-23 10:35:20|2102.97|2102.97|2102.97|2102.97|2102.97|2102.97|2102.97|2102.97|0
1653302130000|2022-05-23 10:35:30|2102.93|2102.93|2103.45|2103.45|2103.45|2103.45|2102.93|2102.93|0
1653302140000|2022-05-23 10:35:40|2103.42|2103.42|2104.21|2104.21|2104.21|2104.21|2103.42|2103.42|0
1653302150000|2022-05-23 10:35:50|2104.62|2104.62|2104.83|2104.83|2104.83|2104.83|2104.62|2104.62|0
1653302200000|2022-05-23 10:36:40|2104.95|2104.95|2104.87|2104.87|2104.95|2104.95|2104.87|2104.87|0
1653302210000|2022-05-23 10:36:50|2104.94|2104.94|2104.94|2104.94|2104.94|2104.94|2104.94|2104.94|0
1653302220000|2022-05-23 10:37:00|2105.19|2105.19|2105.99|2105.99|2105.99|2105.99|2105.19|2105.19|0
1653302230000|2022-05-23 10:37:10|2106.31|2106.31|2106.31|2106.31|2106.31|2106.31|2106.31|2106.31|0
1653302250000|2022-05-23 10:37:30|2106.23|2106.23|2106.39|2106.39|2106.39|2106.39|2106.16|2106.16|0
1653302260000|2022-05-23 10:37:40|2106.47|2106.47|2107.07|2107.07|2107.07|2107.07|2106.47|2106.47|0
1653302270000|2022-05-23 10:37:50|2106.94|2106.94|2107.05|2107.05|2107.05|2107.05|2106.94|2106.94|0
1653302290000|2022-05-23 10:38:10|2107.12|2107.12|2107.2|2107.2|2107.2|2107.2|2107.12|2107.12|0
1653302300000|2022-05-23 10:38:20|2107.35|2107.35|2108.35|2108.35|2108.35|2108.35|2107.2|2107.2|0
1653302310000|2022-05-23 10:38:30|2108.23|2108.23|2108.37|2108.37|2108.37|2108.37|2107.97|2107.97|0
1653302320000|2022-05-23 10:38:40|2107.98|2107.98|2107.16|2107.16|2107.98|2107.98|2107.16|2107.16|0
1653302330000|2022-05-23 10:38:50|2107|2107|2107.13|2107.13|2107.13|2107.13|2107|2107|0
1653302340000|2022-05-23 10:39:00|2107.38|2107.38|2107.51|2107.51|2107.51|2107.51|2107.38|2107.38|0
1653302350000|2022-05-23 10:39:10|2107.35|2107.35|2107.35|2107.35|2107.35|2107.35|2107.35|2107.35|0
1653302360000|2022-05-23 10:39:20|2107.22|2107.22|2107.22|2107.22|2107.22|2107.22|2107.22|2107.22|0
1653302380000|2022-05-23 10:39:40|2107.06|2107.06|2107.06|2107.06|2107.06|2107.06|2107.06|2107.06|0
1653302390000|2022-05-23 10:39:50|2107.38|2107.38|2107.38|2107.38|2107.38|2107.38|2107.38|2107.38|0
1653302400000|2022-05-23 10:40:00|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|0
1653302410000|2022-05-23 10:40:10|2107.61|2107.61|2108.38|2108.38|2108.38|2108.38|2107.61|2107.61|0
1653302440000|2022-05-23 10:40:40|2108.31|2108.31|2108.31|2108.31|2108.31|2108.31|2108.31|2108.31|0
1653302450000|2022-05-23 10:40:50|2108.37|2108.37|2108.12|2108.12|2108.37|2108.37|2107.99|2107.99|0
1653302460000|2022-05-23 10:41:00|2107.99|2107.99|2107.99|2107.99|2107.99|2107.99|2107.99|2107.99|0
1653302480000|2022-05-23 10:41:20|2107.91|2107.91|2107.91|2107.91|2107.91|2107.91|2107.91|2107.91|0
1653302490000|2022-05-23 10:41:30|2107.53|2107.53|2107.25|2107.25|2107.53|2107.53|2107.25|2107.25|0
1653302510000|2022-05-23 10:41:50|2107.18|2107.18|2107.19|2107.19|2107.34|2107.34|2107.18|2107.18|0
1653302520000|2022-05-23 10:42:00|2106.87|2106.87|2106.87|2106.87|2106.87|2106.87|2106.87|2106.87|0
1653302530000|2022-05-23 10:42:10|2106.74|2106.74|2106.68|2106.68|2107|2107|2106.68|2106.68|0
1653302540000|2022-05-23 10:42:20|2106.81|2106.81|2106.56|2106.56|2106.81|2106.81|2106.49|2106.49|0
1653302550000|2022-05-23 10:42:30|2106.6|2106.6|2106.61|2106.61|2106.93|2106.93|2106.42|2106.42|0
1653302560000|2022-05-23 10:42:40|2106.54|2106.54|2106.46|2106.46|2106.54|2106.54|2106.46|2106.46|0
1653302580000|2022-05-23 10:43:00|2106.3|2106.3|2106.17|2106.17|2106.3|2106.3|2106.01|2106.01|0
1653302600000|2022-05-23 10:43:20|2106.33|2106.33|2106.65|2106.65|2106.65|2106.65|2106.17|2106.17|0
1653302610000|2022-05-23 10:43:30|2106.82|2106.82|2107.28|2107.28|2107.28|2107.28|2106.66|2106.66|0
1653302620000|2022-05-23 10:43:40|2107.44|2107.44|2107.37|2107.37|2107.44|2107.44|2107.37|2107.37|0
1653302630000|2022-05-23 10:43:50|2107.53|2107.53|2107.65|2107.65|2107.65|2107.65|2107.53|2107.53|0
1653302640000|2022-05-23 10:44:00|2107.73|2107.73|2108.11|2108.11|2108.11|2108.11|2107.73|2107.73|0
1653302660000|2022-05-23 10:44:20|2108.42|2108.42|2108.42|2108.42|2108.42|2108.42|2108.42|2108.42|0
1653302670000|2022-05-23 10:44:30|2108.31|2108.31|2107.87|2107.87|2108.31|2108.31|2107.87|2107.87|0
1653302680000|2022-05-23 10:44:40|2108.03|2108.03|2107.63|2107.63|2108.03|2108.03|2107.47|2107.47|0
1653302690000|2022-05-23 10:44:50|2107.7|2107.7|2107.53|2107.53|2107.7|2107.7|2107.47|2107.47|0
1653302700000|2022-05-23 10:45:00|2108|2108|2107.89|2107.89|2108|2108|2107.57|2107.57|0
1653302710000|2022-05-23 10:45:10|2107.41|2107.41|2107.48|2107.48|2107.48|2107.48|2107.41|2107.41|0
1653302720000|2022-05-23 10:45:20|2107.64|2107.64|2107.64|2107.64|2107.64|2107.64|2107.64|2107.64|0
1653302730000|2022-05-23 10:45:30|2107.8|2107.8|2107.64|2107.64|2107.96|2107.96|2107.64|2107.64|0
1653302740000|2022-05-23 10:45:40|2107.58|2107.58|2107.58|2107.58|2107.58|2107.58|2107.58|2107.58|0
1653302750000|2022-05-23 10:45:50|2107.42|2107.42|2107.16|2107.16|2107.42|2107.42|2107.16|2107.16|0
1653302760000|2022-05-23 10:46:00|2107|2107|2107.35|2107.35|2107.35|2107.35|2106.87|2106.87|0
1653302770000|2022-05-23 10:46:10|2107.19|2107.19|2107.13|2107.13|2107.19|2107.19|2107.13|2107.13|0
1653302780000|2022-05-23 10:46:20|2106.97|2106.97|2106.82|2106.82|2106.97|2106.97|2106.82|2106.82|0
1653302790000|2022-05-23 10:46:30|2106.98|2106.98|2106.82|2106.82|2106.98|2106.98|2106.82|2106.82|0
1653302800000|2022-05-23 10:46:40|2106.66|2106.66|2106.79|2106.79|2107.04|2107.04|2106.66|2106.66|0
1653302810000|2022-05-23 10:46:50|2107.26|2107.26|2107.1|2107.1|2107.26|2107.26|2107.1|2107.1|0
1653302820000|2022-05-23 10:47:00|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|0
1653302830000|2022-05-23 10:47:10|2107.1|2107.1|2107.1|2107.1|2107.1|2107.1|2106.95|2106.95|0
1653302840000|2022-05-23 10:47:20|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|2106.95|0
1653302850000|2022-05-23 10:47:30|2107.42|2107.42|2107.58|2107.58|2107.74|2107.74|2107.42|2107.42|0
1653302860000|2022-05-23 10:47:40|2107.26|2107.26|2107.07|2107.07|2107.42|2107.42|2107.07|2107.07|0
1653302870000|2022-05-23 10:47:50|2107.22|2107.22|2107.07|2107.07|2107.22|2107.22|2107.07|2107.07|0
1653302880000|2022-05-23 10:48:00|2107.38|2107.38|2107.46|2107.46|2107.46|2107.46|2107.38|2107.38|0
1653302890000|2022-05-23 10:48:10|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|2107.38|2107.38|0
1653302900000|2022-05-23 10:48:20|2108.17|2108.17|2108.58|2108.58|2108.77|2108.77|2108.17|2108.17|0
1653302910000|2022-05-23 10:48:30|2108.64|2108.64|2108.87|2108.87|2108.87|2108.87|2108.64|2108.64|0
1653302930000|2022-05-23 10:48:50|2109.35|2109.35|2109.35|2109.35|2109.35|2109.35|2109.35|2109.35|0
1653302940000|2022-05-23 10:49:00|2109.46|2109.46|2109.46|2109.46|2109.46|2109.46|2109.46|2109.46|0
1653302970000|2022-05-23 10:49:30|2109.77|2109.77|2109.3|2109.3|2109.77|2109.77|2109.3|2109.3|0
1653302990000|2022-05-23 10:49:50|2109.18|2109.18|2109.11|2109.11|2109.18|2109.18|2109.11|2109.11|0
1653303000000|2022-05-23 10:50:00|2109.18|2109.18|2109.49|2109.49|2109.49|2109.49|2109.11|2109.11|0
1653303010000|2022-05-23 10:50:10|2109.24|2109.24|2109.62|2109.62|2109.62|2109.62|2109.24|2109.24|0
1653303020000|2022-05-23 10:50:20|2109.37|2109.37|2109.44|2109.44|2109.44|2109.44|2109.37|2109.37|0
1653303040000|2022-05-23 10:50:40|2109.49|2109.49|2109.49|2109.49|2109.49|2109.49|2109.49|2109.49|0
1653303060000|2022-05-23 10:51:00|2109.53|2109.53|2109.53|2109.53|2109.53|2109.53|2109.53|2109.53|0
1653303070000|2022-05-23 10:51:10|2110|2110|2109.3|2109.3|2110|2110|2109.3|2109.3|0
1653303080000|2022-05-23 10:51:20|2109.21|2109.21|2109.11|2109.11|2109.21|2109.21|2109.11|2109.11|0
1653303090000|2022-05-23 10:51:30|2108.98|2108.98|2108.49|2108.49|2108.98|2108.98|2108.49|2108.49|0
1653303100000|2022-05-23 10:51:40|2108.17|2108.17|2108.01|2108.01|2108.17|2108.17|2108.01|2108.01|0
1653303110000|2022-05-23 10:51:50|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|0
1653303130000|2022-05-23 10:52:10|2107.95|2107.95|2107.82|2107.82|2107.95|2107.95|2107.82|2107.82|0
1653303140000|2022-05-23 10:52:20|2107.98|2107.98|2108.27|2108.27|2108.27|2108.27|2107.98|2107.98|0
1653303150000|2022-05-23 10:52:30|2108.3|2108.3|2108.46|2108.46|2108.77|2108.77|2108.3|2108.3|0
1653303160000|2022-05-23 10:52:40|2108.58|2108.58|2108.53|2108.53|2108.58|2108.58|2108.53|2108.53|0
1653303170000|2022-05-23 10:52:50|2108.69|2108.69|2108.69|2108.69|2108.69|2108.69|2108.69|2108.69|0
1653303190000|2022-05-23 10:53:10|2108.61|2108.61|2108.61|2108.61|2108.61|2108.61|2108.61|2108.61|0
1653303220000|2022-05-23 10:53:40|2108.71|2108.71|2108.71|2108.71|2108.71|2108.71|2108.71|2108.71|0
1653303230000|2022-05-23 10:53:50|2108.64|2108.64|2108.64|2108.64|2108.64|2108.64|2108.64|2108.64|0
1653303250000|2022-05-23 10:54:10|2108.56|2108.56|2108.56|2108.56|2108.56|2108.56|2108.56|2108.56|0
1653303280000|2022-05-23 10:54:40|2108.38|2108.38|2108.25|2108.25|2108.38|2108.38|2108.25|2108.25|0
1653303290000|2022-05-23 10:54:50|2108.31|2108.31|2108.31|2108.31|2108.31|2108.31|2108.31|2108.31|0
1653303310000|2022-05-23 10:55:10|2108.47|2108.47|2108.63|2108.63|2108.63|2108.63|2108.47|2108.47|0
1653303340000|2022-05-23 10:55:40|2108.74|2108.74|2108.81|2108.81|2108.87|2108.87|2108.71|2108.71|0
1653303350000|2022-05-23 10:55:50|2108.94|2108.94|2108.61|2108.61|2108.94|2108.94|2108.42|2108.42|0
1653303360000|2022-05-23 10:56:00|2108.49|2108.49|2109.03|2109.03|2109.16|2109.16|2108.49|2108.49|0
1653303370000|2022-05-23 10:56:10|2109.15|2109.15|2109.15|2109.15|2109.15|2109.15|2109.15|2109.15|0
1653303390000|2022-05-23 10:56:30|2109.28|2109.28|2109.28|2109.28|2109.28|2109.28|2109.28|2109.28|0
1653303400000|2022-05-23 10:56:40|2109.43|2109.43|2109.43|2109.43|2109.43|2109.43|2109.43|2109.43|0
1653303430000|2022-05-23 10:57:10|2109.69|2109.69|2109.75|2109.75|2110.41|2110.41|2109.69|2109.69|0
1653303440000|2022-05-23 10:57:20|2109.82|2109.82|2109.82|2109.82|2109.82|2109.82|2109.82|2109.82|0
1653303450000|2022-05-23 10:57:30|2109.75|2109.75|2109.37|2109.37|2109.75|2109.75|2109.25|2109.25|0
1653303460000|2022-05-23 10:57:40|2109.25|2109.25|2109.37|2109.37|2109.5|2109.5|2109.25|2109.25|0
1653303470000|2022-05-23 10:57:50|2109.06|2109.06|2109.06|2109.06|2109.06|2109.06|2109.06|2109.06|0
1653303490000|2022-05-23 10:58:10|2109.22|2109.22|2109.22|2109.22|2109.22|2109.22|2109.22|2109.22|0
1653303500000|2022-05-23 10:58:20|2109.33|2109.33|2109.26|2109.26|2109.33|2109.33|2109.26|2109.26|0
1653303510000|2022-05-23 10:58:30|2108.94|2108.94|2109.18|2109.18|2109.18|2109.18|2108.88|2108.88|0
1653303520000|2022-05-23 10:58:40|2109.31|2109.31|2109.31|2109.31|2109.31|2109.31|2109.31|2109.31|0
1653303530000|2022-05-23 10:58:50|2109.54|2109.54|2109.61|2109.61|2109.61|2109.61|2109.54|2109.54|0
1653303570000|2022-05-23 10:59:30|2109.51|2109.51|2109.59|2109.59|2109.59|2109.59|2109.51|2109.51|0
1653303580000|2022-05-23 10:59:40|2109.71|2109.71|2109.71|2109.71|2109.71|2109.71|2109.71|2109.71|0
1653303600000|2022-05-23 11:00:00|2109.55|2109.55|2109.43|2109.43|2109.55|2109.55|2109.43|2109.43|0
1653303610000|2022-05-23 11:00:10|2109.56|2109.56|2109.56|2109.56|2109.56|2109.56|2109.56|2109.56|0
1653303660000|2022-05-23 11:01:00|2109.3|2109.3|2109.3|2109.3|2109.43|2109.43|2109.3|2109.3|0
1653303680000|2022-05-23 11:01:20|2109.43|2109.43|2109.43|2109.43|2109.43|2109.43|2109.43|2109.43|0
1653303700000|2022-05-23 11:01:40|2109.59|2109.59|2109.58|2109.58|2109.65|2109.65|2109.58|2109.58|0
1653303720000|2022-05-23 11:02:00|2109.46|2109.46|2109.46|2109.46|2109.59|2109.59|2109.46|2109.46|0
1653303730000|2022-05-23 11:02:10|2109.4|2109.4|2109.4|2109.4|2109.4|2109.4|2109.4|2109.4|0
1653303740000|2022-05-23 11:02:20|2109.55|2109.55|2109.36|2109.36|2109.55|2109.55|2109.36|2109.36|0
1653303750000|2022-05-23 11:02:30|2109.31|2109.31|2109.31|2109.31|2109.31|2109.31|2109.31|2109.31|0
1653303760000|2022-05-23 11:02:40|2109.34|2109.34|2109.29|2109.29|2109.34|2109.34|2109.29|2109.29|0
1653303780000|2022-05-23 11:03:00|2109.41|2109.41|2109.53|2109.53|2109.53|2109.53|2109.41|2109.41|0
1653303790000|2022-05-23 11:03:10|2109.47|2109.47|2109.47|2109.47|2109.47|2109.47|2109.47|2109.47|0
1653303800000|2022-05-23 11:03:20|2109.42|2109.42|2109.48|2109.48|2109.48|2109.48|2109.42|2109.42|0
1653303810000|2022-05-23 11:03:30|2109.59|2109.59|2109.52|2109.52|2109.59|2109.59|2109.52|2109.52|0
1653303820000|2022-05-23 11:03:40|2109.68|2109.68|2109.44|2109.44|2109.68|2109.68|2109.44|2109.44|0
1653303830000|2022-05-23 11:03:50|2109.5|2109.5|2109.5|2109.5|2109.5|2109.5|2109.5|2109.5|0
1653303840000|2022-05-23 11:04:00|2109.34|2109.34|2109.34|2109.34|2109.34|2109.34|2109.34|2109.34|0
1653303850000|2022-05-23 11:04:10|2109.4|2109.4|2109.4|2109.4|2109.4|2109.4|2109.4|2109.4|0
1653303900000|2022-05-23 11:05:00|2109.36|2109.36|2109.36|2109.36|2109.36|2109.36|2109.36|2109.36|0
1653303910000|2022-05-23 11:05:10|2109.44|2109.44|2109.19|2109.19|2109.44|2109.44|2109.19|2109.19|0
1653303920000|2022-05-23 11:05:20|2109.34|2109.34|2109.47|2109.47|2109.5|2109.5|2109.34|2109.34|0
1653303930000|2022-05-23 11:05:30|2109.25|2109.25|2109.25|2109.25|2109.25|2109.25|2109.25|2109.25|0
1653303940000|2022-05-23 11:05:40|2109.07|2109.07|2109.07|2109.07|2109.07|2109.07|2109.07|2109.07|0
1653303950000|2022-05-23 11:05:50|2109|2109|2109|2109|2109|2109|2109|2109|0
1653303980000|2022-05-23 11:06:20|2108.87|2108.87|2108.71|2108.71|2108.87|2108.87|2108.71|2108.71|0
1653303990000|2022-05-23 11:06:30|2108.64|2108.64|2108.64|2108.64|2108.64|2108.64|2108.64|2108.64|0
1653304000000|2022-05-23 11:06:40|2108.57|2108.57|2108.63|2108.63|2108.63|2108.63|2108.57|2108.57|0
1653304010000|2022-05-23 11:06:50|2108.72|2108.72|2108.72|2108.72|2108.72|2108.72|2108.72|2108.72|0
1653304030000|2022-05-23 11:07:10|2108.65|2108.65|2108.65|2108.65|2108.65|2108.65|2108.65|2108.65|0
1653304060000|2022-05-23 11:07:40|2108.58|2108.58|2108.55|2108.55|2108.58|2108.58|2108.55|2108.55|0
1653304070000|2022-05-23 11:07:50|2108.37|2108.37|2108.37|2108.37|2108.37|2108.37|2108.37|2108.37|0
1653304080000|2022-05-23 11:08:00|2108.3|2108.3|2108.3|2108.3|2108.3|2108.3|2108.3|2108.3|0
1653304100000|2022-05-23 11:08:20|2108.25|2108.25|2108.25|2108.25|2108.25|2108.25|2108.25|2108.25|0
1653304110000|2022-05-23 11:08:30|2108.17|2108.17|2108.17|2108.17|2108.17|2108.17|2108.17|2108.17|0
1653304140000|2022-05-23 11:09:00|2108.11|2108.11|2108.11|2108.11|2108.11|2108.11|2108.11|2108.11|0
1653304170000|2022-05-23 11:09:30|2108.06|2108.06|2108.06|2108.06|2108.06|2108.06|2108.06|2108.06|0
1653304190000|2022-05-23 11:09:50|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|0
1653304200000|2022-05-23 11:10:00|2108.26|2108.26|2108.38|2108.38|2108.52|2108.52|2108.26|2108.26|0
1653304260000|2022-05-23 11:11:00|2108.25|2108.25|2108.19|2108.19|2108.25|2108.25|2108.13|2108.13|0
1653304270000|2022-05-23 11:11:10|2108.25|2108.25|2108.2|2108.2|2108.36|2108.36|2108.07|2108.07|0
1653304280000|2022-05-23 11:11:20|2108.6|2108.6|2108.27|2108.27|2108.6|2108.6|2108.27|2108.27|0
1653304290000|2022-05-23 11:11:30|2108.43|2108.43|2108.49|2108.49|2108.49|2108.49|2108.43|2108.43|0
1653304320000|2022-05-23 11:12:00|2108.42|2108.42|2108.42|2108.42|2108.42|2108.42|2108.42|2108.42|0
1653304330000|2022-05-23 11:12:10|2108.34|2108.34|2108.42|2108.42|2108.42|2108.42|2108.34|2108.34|0
1653304340000|2022-05-23 11:12:20|2108.36|2108.36|2108.36|2108.36|2108.36|2108.36|2108.36|2108.36|0
1653304450000|2022-05-23 11:14:10|2108.42|2108.42|2108.48|2108.48|2108.48|2108.48|2108.42|2108.42|0
1653304460000|2022-05-23 11:14:20|2108.6|2108.6|2108.6|2108.6|2108.6|2108.6|2108.6|2108.6|0
1653304470000|2022-05-23 11:14:30|2108.28|2108.28|2108.28|2108.28|2108.28|2108.28|2108.28|2108.28|0
1653304480000|2022-05-23 11:14:40|2108.54|2108.54|2108.54|2108.54|2108.54|2108.54|2108.54|2108.54|0
1653304500000|2022-05-23 11:15:00|2108.57|2108.57|2108.57|2108.57|2108.57|2108.57|2108.54|2108.54|0
1653304510000|2022-05-23 11:15:10|2108.49|2108.49|2108.49|2108.49|2108.49|2108.49|2108.49|2108.49|0
1653304520000|2022-05-23 11:15:20|2108.69|2108.69|2108.69|2108.69|2108.69|2108.69|2108.69|2108.69|0
1653304530000|2022-05-23 11:15:30|2108.76|2108.76|2108.76|2108.76|2108.76|2108.76|2108.76|2108.76|0
1653304540000|2022-05-23 11:15:40|2108.8|2108.8|2108.8|2108.8|2108.8|2108.8|2108.8|2108.8|0
1653304560000|2022-05-23 11:16:00|2108.83|2108.83|2108.6|2108.6|2108.87|2108.87|2108.6|2108.6|0
1653304570000|2022-05-23 11:16:10|2108.49|2108.49|2108.41|2108.41|2108.49|2108.49|2108.41|2108.41|0
1653304580000|2022-05-23 11:16:20|2108.27|2108.27|2108.27|2108.27|2108.27|2108.27|2108.27|2108.27|0
1653304620000|2022-05-23 11:17:00|2108.21|2108.21|2108.43|2108.43|2108.51|2108.51|2108.21|2108.21|0
1653304630000|2022-05-23 11:17:10|2108.56|2108.56|2108.34|2108.34|2108.56|2108.56|2108.34|2108.34|0
1653304640000|2022-05-23 11:17:20|2108.22|2108.22|2108.22|2108.22|2108.22|2108.22|2108.22|2108.22|0
1653304650000|2022-05-23 11:17:30|2107.98|2107.98|2108.01|2108.01|2108.01|2108.01|2107.75|2107.75|0
1653304670000|2022-05-23 11:17:50|2107.95|2107.95|2107.95|2107.95|2107.95|2107.95|2107.95|2107.95|0
1653304690000|2022-05-23 11:18:10|2107.88|2107.88|2107.88|2107.88|2107.88|2107.88|2107.88|2107.88|0
1653304700000|2022-05-23 11:18:20|2107.91|2107.91|2107.91|2107.91|2107.91|2107.91|2107.91|2107.91|0
1653304710000|2022-05-23 11:18:30|2107.98|2107.98|2107.97|2107.97|2108.05|2108.05|2107.97|2107.97|0
1653304720000|2022-05-23 11:18:40|2107.9|2107.9|2107.9|2107.9|2107.9|2107.9|2107.9|2107.9|0
1653304740000|2022-05-23 11:19:00|2108.28|2108.28|2108.5|2108.5|2108.5|2108.5|2108.28|2108.28|0
1653304780000|2022-05-23 11:19:40|2108.55|2108.55|2108.67|2108.67|2108.67|2108.67|2108.55|2108.55|0
1653304790000|2022-05-23 11:19:50|2108.73|2108.73|2108.76|2108.76|2108.76|2108.76|2108.73|2108.73|0
1653304800000|2022-05-23 11:20:00|2108.83|2108.83|2108.91|2108.91|2108.91|2108.91|2108.83|2108.83|0
1653304810000|2022-05-23 11:20:10|2108.99|2108.99|2109.2|2109.2|2109.2|2109.2|2108.95|2108.95|0
1653304820000|2022-05-23 11:20:20|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|0
1653304840000|2022-05-23 11:20:40|2109.18|2109.18|2109.18|2109.18|2109.18|2109.18|2109.18|2109.18|0
1653304890000|2022-05-23 11:21:30|2108.94|2108.94|2108.94|2108.94|2108.94|2108.94|2108.94|2108.94|0
1653304920000|2022-05-23 11:22:00|2109.04|2109.04|2109.04|2109.04|2109.04|2109.04|2109.04|2109.04|0
1653304940000|2022-05-23 11:22:20|2108.97|2108.97|2108.97|2108.97|2108.97|2108.97|2108.97|2108.97|0
1653304960000|2022-05-23 11:22:40|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|2108.83|0
1653304980000|2022-05-23 11:23:00|2108.66|2108.66|2108.35|2108.35|2108.66|2108.66|2108.35|2108.35|0
1653304990000|2022-05-23 11:23:10|2108.19|2108.19|2108.19|2108.19|2108.19|2108.19|2108.19|2108.19|0
1653305000000|2022-05-23 11:23:20|2108.05|2108.05|2107.92|2107.92|2108.05|2108.05|2107.92|2107.92|0
1653305010000|2022-05-23 11:23:30|2107.82|2107.82|2107.38|2107.38|2107.82|2107.82|2107.31|2107.31|0
1653305020000|2022-05-23 11:23:40|2107.31|2107.31|2107.19|2107.19|2107.31|2107.31|2107.19|2107.19|0
1653305030000|2022-05-23 11:23:50|2107.05|2107.05|2107.05|2107.05|2107.05|2107.05|2107.05|2107.05|0
1653305040000|2022-05-23 11:24:00|2106.93|2106.93|2106.93|2106.93|2106.93|2106.93|2106.93|2106.93|0
1653305050000|2022-05-23 11:24:10|2107|2107|2106.52|2106.52|2107|2107|2106.52|2106.52|0
1653305100000|2022-05-23 11:25:00|2106.66|2106.66|2106.66|2106.66|2106.66|2106.66|2106.66|2106.66|0
1653305120000|2022-05-23 11:25:20|2106.76|2106.76|2106.86|2106.86|2106.86|2106.86|2106.76|2106.76|0
1653305150000|2022-05-23 11:25:50|2106.63|2106.63|2106.96|2106.96|2106.96|2106.96|2106.63|2106.63|0
1653305160000|2022-05-23 11:26:00|2107.02|2107.02|2107.25|2107.25|2107.25|2107.25|2107.02|2107.02|0
1653305170000|2022-05-23 11:26:10|2107.3|2107.3|2107.37|2107.37|2107.37|2107.37|2107.3|2107.3|0
1653305180000|2022-05-23 11:26:20|2107.4|2107.4|2107.4|2107.4|2107.4|2107.4|2107.4|2107.4|0
1653305190000|2022-05-23 11:26:30|2107.43|2107.43|2107.43|2107.43|2107.43|2107.43|2107.43|2107.43|0
1653305220000|2022-05-23 11:27:00|2107.31|2107.31|2107.38|2107.38|2107.38|2107.38|2107.31|2107.31|0
1653305240000|2022-05-23 11:27:20|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|2107.54|0
1653305280000|2022-05-23 11:28:00|2107.72|2107.72|2107.83|2107.83|2107.87|2107.87|2107.72|2107.72|0
1653305290000|2022-05-23 11:28:10|2107.8|2107.8|2107.76|2107.76|2107.8|2107.8|2107.76|2107.76|0
1653305300000|2022-05-23 11:28:20|2107.73|2107.73|2107.67|2107.67|2107.73|2107.73|2107.66|2107.66|0
1653305320000|2022-05-23 11:28:40|2107.8|2107.8|2107.8|2107.8|2107.8|2107.8|2107.8|2107.8|0
1653305340000|2022-05-23 11:29:00|2107.92|2107.92|2107.92|2107.92|2107.92|2107.92|2107.92|2107.92|0
1653305350000|2022-05-23 11:29:10|2107.84|2107.84|2107.84|2107.84|2107.84|2107.84|2107.84|2107.84|0
1653305360000|2022-05-23 11:29:20|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|2107.98|0
1653305370000|2022-05-23 11:29:30|2108.05|2108.05|2108.05|2108.05|2108.05|2108.05|2108.05|2108.05|0
1653305380000|2022-05-23 11:29:40|2107.89|2107.89|2107.89|2107.89|2107.89|2107.89|2107.89|2107.89|0
1653305410000|2022-05-23 11:30:10|2107.82|2107.82|2107.79|2107.79|2107.82|2107.82|2107.79|2107.79|0
1653305420000|2022-05-23 11:30:20|2107.72|2107.72|2107.79|2107.79|2107.79|2107.79|2107.72|2107.72|0
1653305430000|2022-05-23 11:30:30|2107.86|2107.86|2107.86|2107.86|2107.86|2107.86|2107.86|2107.86|0
1653305440000|2022-05-23 11:30:40|2107.79|2107.79|2107.79|2107.79|2107.79|2107.79|2107.79|2107.79|0
1653305450000|2022-05-23 11:30:50|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|0
1653305460000|2022-05-23 11:31:00|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|2108.01|0
1653305500000|2022-05-23 11:31:40|2108.09|2108.09|2108.09|2108.09|2108.09|2108.09|2108.09|2108.09|0
1653305510000|2022-05-23 11:31:50|2108.17|2108.17|2108.17|2108.17|2108.24|2108.24|2108.17|2108.17|0
1653305540000|2022-05-23 11:32:20|2108.38|2108.38|2108.38|2108.38|2108.38|2108.38|2108.38|2108.38|0
1653305570000|2022-05-23 11:32:50|2108.45|2108.45|2108.4|2108.4|2108.45|2108.45|2108.4|2108.4|0
1653305610000|2022-05-23 11:33:30|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|0
1653305620000|2022-05-23 11:33:40|2108.36|2108.36|2108.57|2108.57|2108.57|2108.57|2108.36|2108.36|0
1653305640000|2022-05-23 11:34:00|2108.51|2108.51|2108.41|2108.41|2108.51|2108.51|2108.41|2108.41|0
1653305670000|2022-05-23 11:34:30|2108.37|2108.37|2108.37|2108.37|2108.37|2108.37|2108.37|2108.37|0
1653305680000|2022-05-23 11:34:40|2108.44|2108.44|2108.44|2108.44|2108.44|2108.44|2108.44|2108.44|0
1653305690000|2022-05-23 11:34:50|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|2108.32|0
1653305720000|2022-05-23 11:35:20|2108.44|2108.44|2108.48|2108.48|2108.48|2108.48|2108.44|2108.44|0
1653305760000|2022-05-23 11:36:00|2108.33|2108.33|2108.33|2108.33|2108.33|2108.33|2108.33|2108.33|0
1653305780000|2022-05-23 11:36:20|2108.26|2108.26|2108.26|2108.26|2108.26|2108.26|2108.26|2108.26|0
1653305830000|2022-05-23 11:37:10|2108.37|2108.37|2108.37|2108.37|2108.37|2108.37|2108.37|2108.37|0
1653305840000|2022-05-23 11:37:20|2108.33|2108.33|2108.11|2108.11|2108.33|2108.33|2108.11|2108.11|0
1653305870000|2022-05-23 11:37:50|2108.14|2108.14|2108.14|2108.14|2108.14|2108.14|2108.14|2108.14|0
1653305880000|2022-05-23 11:38:00|2108.21|2108.21|2108.41|2108.41|2108.41|2108.41|2108.21|2108.21|0
1653305890000|2022-05-23 11:38:10|2108.28|2108.28|2108.21|2108.21|2108.28|2108.28|2108.15|2108.15|0
1653305900000|2022-05-23 11:38:20|2108.08|2108.08|2108.08|2108.08|2108.08|2108.08|2108.08|2108.08|0
1653305930000|2022-05-23 11:38:50|2107.94|2107.94|2107.87|2107.87|2107.94|2107.94|2107.87|2107.87|0
1653305940000|2022-05-23 11:39:00|2107.77|2107.77|2107.77|2107.77|2107.77|2107.77|2107.77|2107.77|0
1653305950000|2022-05-23 11:39:10|2107.83|2107.83|2107.83|2107.83|2107.83|2107.83|2107.83|2107.83|0
1653305970000|2022-05-23 11:39:30|2107.76|2107.76|2107.76|2107.76|2107.76|2107.76|2107.76|2107.76|0
1653305990000|2022-05-23 11:39:50|2107.68|2107.68|2107.68|2107.68|2107.68|2107.68|2107.68|2107.68|0
1653306000000|2022-05-23 11:40:00|2107.64|2107.64|2107.64|2107.64|2107.64|2107.64|2107.64|2107.64|0
1653306010000|2022-05-23 11:40:10|2107.58|2107.58|2107.58|2107.58|2107.58|2107.58|2107.58|2107.58|0
1653306020000|2022-05-23 11:40:20|2107.65|2107.65|2107.79|2107.79|2107.79|2107.79|2107.65|2107.65|0
1653306030000|2022-05-23 11:40:30|2107.71|2107.71|2107.63|2107.63|2107.71|2107.71|2107.63|2107.63|0
1653306040000|2022-05-23 11:40:40|2107.71|2107.71|2107.71|2107.71|2107.71|2107.71|2107.71|2107.71|0
1653306070000|2022-05-23 11:41:10|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|2107.59|0
1653306090000|2022-05-23 11:41:30|2107.91|2107.91|2107.91|2107.91|2107.91|2107.91|2107.91|2107.91|0
1653306100000|2022-05-23 11:41:40|2107.98|2107.98|2108.26|2108.26|2108.26|2108.26|2107.98|2107.98|0
1653306110000|2022-05-23 11:41:50|2108.32|2108.32|2108.48|2108.48|2108.48|2108.48|2108.32|2108.32|0
1653306120000|2022-05-23 11:42:00|2108.62|2108.62|2108.58|2108.58|2108.62|2108.62|2108.58|2108.58|0
1653306130000|2022-05-23 11:42:10|2108.43|2108.43|2108.51|2108.51|2108.64|2108.64|2108.43|2108.43|0
1653306140000|2022-05-23 11:42:20|2108.4|2108.4|2108.47|2108.47|2108.47|2108.47|2108.34|2108.34|0
1653306160000|2022-05-23 11:42:40|2108.5|2108.5|2108.69|2108.69|2108.69|2108.69|2108.5|2108.5|0
1653306170000|2022-05-23 11:42:50|2108.85|2108.85|2108.73|2108.73|2108.85|2108.85|2108.73|2108.73|0
1653306180000|2022-05-23 11:43:00|2108.89|2108.89|2108.58|2108.58|2108.89|2108.89|2108.58|2108.58|0
1653306190000|2022-05-23 11:43:10|2108.64|2108.64|2108.64|2108.64|2108.64|2108.64|2108.64|2108.64|0
1653306200000|2022-05-23 11:43:20|2108.57|2108.57|2108.69|2108.69|2108.69|2108.69|2108.57|2108.57|0
1653306210000|2022-05-23 11:43:30|2108.73|2108.73|2108.79|2108.79|2108.79|2108.79|2108.73|2108.73|0
1653306240000|2022-05-23 11:44:00|2108.91|2108.91|2109.03|2109.03|2109.03|2109.03|2108.91|2108.91|0
1653306250000|2022-05-23 11:44:10|2109.17|2109.17|2109.17|2109.17|2109.17|2109.17|2109.17|2109.17|0
1653306260000|2022-05-23 11:44:20|2109.06|2109.06|2108.87|2108.87|2109.06|2109.06|2108.87|2108.87|0
1653306300000|2022-05-23 11:45:00|2108.91|2108.91|2108.91|2108.91|2108.91|2108.91|2108.91|2108.91|0
1653306320000|2022-05-23 11:45:20|2108.84|2108.84|2108.81|2108.81|2108.84|2108.84|2108.81|2108.81|0
1653306360000|2022-05-23 11:46:00|2108.75|2108.75|2108.62|2108.62|2108.75|2108.75|2108.5|2108.5|0
1653306370000|2022-05-23 11:46:10|2108.66|2108.66|2108.99|2108.99|2108.99|2108.99|2108.66|2108.66|0
1653306380000|2022-05-23 11:46:20|2109.15|2109.15|2109.22|2109.22|2109.22|2109.22|2109.15|2109.15|0
1653306390000|2022-05-23 11:46:30|2109.35|2109.35|2109.62|2109.62|2109.62|2109.62|2109.35|2109.35|0
1653306420000|2022-05-23 11:47:00|2109.74|2109.74|2109.74|2109.74|2109.74|2109.74|2109.74|2109.74|0
1653306430000|2022-05-23 11:47:10|2110.22|2110.22|2110.46|2110.46|2110.46|2110.46|2110.22|2110.22|0
1653306440000|2022-05-23 11:47:20|2110.3|2110.3|2110.08|2110.08|2110.3|2110.3|2110.08|2110.08|0
1653306480000|2022-05-23 11:48:00|2109.95|2109.95|2109.82|2109.82|2109.95|2109.95|2109.82|2109.82|0
1653306490000|2022-05-23 11:48:10|2109.88|2109.88|2109.71|2109.71|2109.88|2109.88|2109.71|2109.71|0
1653306500000|2022-05-23 11:48:20|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|2109.86|0
1653306530000|2022-05-23 11:48:50|2109.79|2109.79|2109.79|2109.79|2109.79|2109.79|2109.79|2109.79|0
1653306550000|2022-05-23 11:49:10|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|0
1653306570000|2022-05-23 11:49:30|2109.8|2109.8|2109.93|2109.93|2109.93|2109.93|2109.8|2109.8|0
1653306590000|2022-05-23 11:49:50|2109.99|2109.99|2109.89|2109.89|2110.04|2110.04|2109.89|2109.89|0
1653306610000|2022-05-23 11:50:10|2110|2110|2110.16|2110.16|2110.16|2110.16|2110|2110|0
1653306620000|2022-05-23 11:50:20|2110.28|2110.28|2110.38|2110.38|2110.38|2110.38|2110.28|2110.28|0
1653306630000|2022-05-23 11:50:30|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|0
1653306640000|2022-05-23 11:50:40|2110.6|2110.6|2110.55|2110.55|2110.6|2110.6|2110.55|2110.55|0
1653306670000|2022-05-23 11:51:10|2110.47|2110.47|2110.47|2110.47|2110.47|2110.47|2110.47|2110.47|0
1653306680000|2022-05-23 11:51:20|2110.51|2110.51|2110.54|2110.54|2110.54|2110.54|2110.35|2110.35|0
1653306700000|2022-05-23 11:51:40|2110.7|2110.7|2110.94|2110.94|2110.94|2110.94|2110.7|2110.7|0
1653306710000|2022-05-23 11:51:50|2111.06|2111.06|2111.06|2111.06|2111.06|2111.06|2111.06|2111.06|0
1653306720000|2022-05-23 11:52:00|2111.7|2111.7|2111.7|2111.7|2111.7|2111.7|2111.7|2111.7|0
1653306730000|2022-05-23 11:52:10|2111.78|2111.78|2111.78|2111.78|2111.78|2111.78|2111.78|2111.78|0
1653306750000|2022-05-23 11:52:30|2111.72|2111.72|2111.78|2111.78|2111.78|2111.78|2111.72|2111.72|0
1653306760000|2022-05-23 11:52:40|2111.85|2111.85|2112.58|2112.58|2112.58|2112.58|2111.85|2111.85|0
1653306770000|2022-05-23 11:52:50|2112.54|2112.54|2112.77|2112.77|2112.84|2112.84|2112.54|2112.54|0
1653306810000|2022-05-23 11:53:30|2112.82|2112.82|2112.82|2112.82|2112.82|2112.82|2112.82|2112.82|0
1653306820000|2022-05-23 11:53:40|2112.66|2112.66|2112.66|2112.66|2112.66|2112.66|2112.66|2112.66|0
1653306830000|2022-05-23 11:53:50|2112.58|2112.58|2112.62|2112.62|2112.62|2112.62|2112.58|2112.58|0
1653306840000|2022-05-23 11:54:00|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|2112.74|0
1653306860000|2022-05-23 11:54:20|2112.62|2112.62|2112.49|2112.49|2112.62|2112.62|2112.49|2112.49|0
1653306870000|2022-05-23 11:54:30|2112.36|2112.36|2112.36|2112.36|2112.36|2112.36|2112.36|2112.36|0
1653306880000|2022-05-23 11:54:40|2112.24|2112.24|2112.24|2112.24|2112.24|2112.24|2112.24|2112.24|0
1653306890000|2022-05-23 11:54:50|2111.76|2111.76|2111.6|2111.6|2111.76|2111.76|2111.6|2111.6|0
1653306900000|2022-05-23 11:55:00|2111.67|2111.67|2111.67|2111.67|2111.67|2111.67|2111.67|2111.67|0
1653306910000|2022-05-23 11:55:10|2111.51|2111.51|2111.35|2111.35|2111.51|2111.51|2111.35|2111.35|0
1653306920000|2022-05-23 11:55:20|2111.19|2111.19|2111.03|2111.03|2111.19|2111.19|2111.03|2111.03|0
1653306930000|2022-05-23 11:55:30|2110.98|2110.98|2110.82|2110.82|2110.98|2110.98|2110.82|2110.82|0
1653306940000|2022-05-23 11:55:40|2110.98|2110.98|2110.98|2110.98|2110.98|2110.98|2110.98|2110.98|0
1653306950000|2022-05-23 11:55:50|2111.14|2111.14|2111.08|2111.08|2111.14|2111.14|2111.08|2111.08|0
1653306970000|2022-05-23 11:56:10|2110.92|2110.92|2110.92|2110.92|2110.92|2110.92|2110.92|2110.92|0
1653306980000|2022-05-23 11:56:20|2110.86|2110.86|2110.86|2110.86|2110.86|2110.86|2110.86|2110.86|0
1653307040000|2022-05-23 11:57:20|2110.8|2110.8|2110.76|2110.76|2110.8|2110.8|2110.76|2110.76|0
1653307060000|2022-05-23 11:57:40|2110.92|2110.92|2110.89|2110.89|2110.92|2110.92|2110.76|2110.76|0
1653307090000|2022-05-23 11:58:10|2110.82|2110.82|2110.4|2110.4|2110.82|2110.82|2110.4|2110.4|0
1653307100000|2022-05-23 11:58:20|2110.53|2110.53|2110.66|2110.66|2110.66|2110.66|2110.53|2110.53|0
1653307110000|2022-05-23 11:58:30|2110.6|2110.6|2110.59|2110.59|2110.6|2110.6|2110.53|2110.53|0
1653307130000|2022-05-23 11:58:50|2110.75|2110.75|2110.75|2110.75|2110.75|2110.75|2110.75|2110.75|0
1653307150000|2022-05-23 11:59:10|2110.89|2110.89|2110.8|2110.8|2110.89|2110.89|2110.73|2110.73|0
1653307170000|2022-05-23 11:59:30|2110.68|2110.68|2110.75|2110.75|2110.75|2110.75|2110.68|2110.68|0
1653307180000|2022-05-23 11:59:40|2110.68|2110.68|2110.41|2110.41|2110.68|2110.68|2110.41|2110.41|0
1653307190000|2022-05-23 11:59:50|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|0
1653307200000|2022-05-23 12:00:00|2110.04|2110.04|2109.78|2109.78|2110.04|2110.04|2109.78|2109.78|0
1653307210000|2022-05-23 12:00:10|2109.85|2109.85|2109.7|2109.7|2109.85|2109.85|2109.7|2109.7|0
1653307260000|2022-05-23 12:01:00|2109.54|2109.54|2109.54|2109.54|2109.54|2109.54|2109.54|2109.54|0
1653307270000|2022-05-23 12:01:10|2109.57|2109.57|2109.34|2109.34|2109.57|2109.57|2109.34|2109.34|0
1653307280000|2022-05-23 12:01:20|2109.19|2109.19|2109.03|2109.03|2109.19|2109.19|2109.03|2109.03|0
1653307300000|2022-05-23 12:01:40|2108.96|2108.96|2109.12|2109.12|2109.12|2109.12|2108.96|2108.96|0
1653307330000|2022-05-23 12:02:10|2109.06|2109.06|2108.93|2108.93|2109.06|2109.06|2108.93|2108.93|0
1653307340000|2022-05-23 12:02:20|2108.79|2108.79|2108.79|2108.79|2108.79|2108.79|2108.79|2108.79|0
1653307360000|2022-05-23 12:02:40|2108.66|2108.66|2108.91|2108.91|2108.91|2108.91|2108.66|2108.66|0
1653307380000|2022-05-23 12:03:00|2109.07|2109.07|2109.32|2109.32|2109.32|2109.32|2109.07|2109.07|0
1653307390000|2022-05-23 12:03:10|2109.29|2109.29|2109.29|2109.29|2109.29|2109.29|2109.29|2109.29|0
1653307410000|2022-05-23 12:03:30|2109.41|2109.41|2109.41|2109.41|2109.41|2109.41|2109.41|2109.41|0
1653307420000|2022-05-23 12:03:40|2109.35|2109.35|2109.59|2109.59|2109.59|2109.59|2109.35|2109.35|0
1653307430000|2022-05-23 12:03:50|2109.75|2109.75|2109.9|2109.9|2109.9|2109.9|2109.68|2109.68|0
1653307440000|2022-05-23 12:04:00|2110.06|2110.06|2110.22|2110.22|2110.22|2110.22|2110.06|2110.06|0
1653307450000|2022-05-23 12:04:10|2110.38|2110.38|2111.42|2111.42|2111.47|2111.47|2110.38|2110.38|0
1653307460000|2022-05-23 12:04:20|2111.73|2111.73|2112.69|2112.69|2112.69|2112.69|2111.73|2111.73|0
1653307470000|2022-05-23 12:04:30|2112.81|2112.81|2113.08|2113.08|2113.08|2113.08|2112.75|2112.75|0
1653307480000|2022-05-23 12:04:40|2113.23|2113.23|2113.16|2113.16|2113.23|2113.23|2113.16|2113.16|0
1653307490000|2022-05-23 12:04:50|2113.48|2113.48|2113.32|2113.32|2113.48|2113.48|2113.32|2113.32|0
1653307500000|2022-05-23 12:05:00|2113.17|2113.17|2113.45|2113.45|2113.45|2113.45|2113.17|2113.17|0
1653307520000|2022-05-23 12:05:20|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|0
1653307560000|2022-05-23 12:06:00|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|0
1653307570000|2022-05-23 12:06:10|2113.5|2113.5|2113.47|2113.47|2113.5|2113.5|2113.47|2113.47|0
1653307610000|2022-05-23 12:06:50|2113.41|2113.41|2113.41|2113.41|2113.41|2113.41|2113.41|2113.41|0
1653307650000|2022-05-23 12:07:30|2113.47|2113.47|2113.47|2113.47|2113.47|2113.47|2113.47|2113.47|0
1653307670000|2022-05-23 12:07:50|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|0
1653307690000|2022-05-23 12:08:10|2113.67|2113.67|2113.67|2113.67|2113.67|2113.67|2113.67|2113.67|0
1653307700000|2022-05-23 12:08:20|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|0
1653307730000|2022-05-23 12:08:50|2113.85|2113.85|2113.97|2113.97|2113.97|2113.97|2113.85|2113.85|0
1653307740000|2022-05-23 12:09:00|2114.03|2114.03|2114.03|2114.03|2114.03|2114.03|2114.03|2114.03|0
1653307750000|2022-05-23 12:09:10|2114.51|2114.51|2115.01|2115.01|2115.01|2115.01|2114.51|2114.51|0
1653307760000|2022-05-23 12:09:20|2114.96|2114.96|2114.96|2114.96|2114.96|2114.96|2114.96|2114.96|0
1653307790000|2022-05-23 12:09:50|2114.92|2114.92|2114.92|2114.92|2115.07|2115.07|2114.92|2114.92|0
1653307800000|2022-05-23 12:10:00|2114.84|2114.84|2113.91|2113.91|2114.84|2114.84|2113.91|2113.91|0
1653307820000|2022-05-23 12:10:20|2113.85|2113.85|2113.53|2113.53|2113.85|2113.85|2113.53|2113.53|0
1653307830000|2022-05-23 12:10:30|2113.39|2113.39|2112.93|2112.93|2113.39|2113.39|2112.93|2112.93|0
1653307870000|2022-05-23 12:11:10|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|0
1653307880000|2022-05-23 12:11:20|2112.75|2112.75|2112.75|2112.75|2112.75|2112.75|2112.75|2112.75|0
1653307890000|2022-05-23 12:11:30|2112.81|2112.81|2112.33|2112.33|2112.81|2112.81|2112.33|2112.33|0
1653307940000|2022-05-23 12:12:20|2112.39|2112.39|2112.51|2112.51|2112.51|2112.51|2112.39|2112.39|0
1653307970000|2022-05-23 12:12:50|2112.44|2112.44|2112.41|2112.41|2112.44|2112.44|2112.35|2112.35|0
1653308080000|2022-05-23 12:14:40|2112.29|2112.29|2112.3|2112.3|2112.35|2112.35|2112.29|2112.29|0
1653308100000|2022-05-23 12:15:00|2112.27|2112.27|2112.27|2112.27|2112.27|2112.27|2112.27|2112.27|0
1653308110000|2022-05-23 12:15:10|2112.33|2112.33|2112.4|2112.4|2112.4|2112.4|2112.33|2112.33|0
1653308160000|2022-05-23 12:16:00|2112.54|2112.54|2112.54|2112.54|2112.54|2112.54|2112.54|2112.54|0
1653308180000|2022-05-23 12:16:20|2112.48|2112.48|2112.48|2112.48|2112.48|2112.48|2112.48|2112.48|0
1653308200000|2022-05-23 12:16:40|2112.38|2112.38|2112.38|2112.38|2112.38|2112.38|2112.38|2112.38|0
1653308210000|2022-05-23 12:16:50|2112.31|2112.31|2112.38|2112.38|2112.45|2112.45|2112.31|2112.31|0
1653308220000|2022-05-23 12:17:00|2112.49|2112.49|2112.49|2112.49|2112.49|2112.49|2112.41|2112.41|0
1653308230000|2022-05-23 12:17:10|2112.8|2112.8|2113.28|2113.28|2113.28|2113.28|2112.8|2112.8|0
1653308250000|2022-05-23 12:17:30|2113.32|2113.32|2113.32|2113.32|2113.32|2113.32|2113.32|2113.32|0
1653308290000|2022-05-23 12:18:10|2113.42|2113.42|2113.42|2113.42|2113.42|2113.42|2113.42|2113.42|0
1653308320000|2022-05-23 12:18:40|2113.5|2113.5|2113.5|2113.5|2113.5|2113.5|2113.5|2113.5|0
1653308340000|2022-05-23 12:19:00|2113.44|2113.44|2113.91|2113.91|2113.91|2113.91|2113.44|2113.44|0
1653308350000|2022-05-23 12:19:10|2113.97|2113.97|2114.28|2114.28|2114.28|2114.28|2113.97|2113.97|0
1653308400000|2022-05-23 12:20:00|2114.34|2114.34|2114.34|2114.34|2114.34|2114.34|2114.34|2114.34|0
1653308410000|2022-05-23 12:20:10|2114.28|2114.28|2114.21|2114.21|2114.28|2114.28|2114.21|2114.21|0
1653308420000|2022-05-23 12:20:20|2114.08|2114.08|2114.24|2114.24|2114.24|2114.24|2114.08|2114.08|0
1653308500000|2022-05-23 12:21:40|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|2114.18|0
1653308530000|2022-05-23 12:22:10|2114.11|2114.11|2114.11|2114.11|2114.11|2114.11|2114.11|2114.11|0
1653308540000|2022-05-23 12:22:20|2114.04|2114.04|2113.98|2113.98|2114.04|2114.04|2113.98|2113.98|0
1653308570000|2022-05-23 12:22:50|2114.41|2114.41|2114.41|2114.41|2114.41|2114.41|2114.41|2114.41|0
1653308580000|2022-05-23 12:23:00|2114.38|2114.38|2114.38|2114.38|2114.38|2114.38|2114.38|2114.38|0
1653308590000|2022-05-23 12:23:10|2114.25|2114.25|2114.25|2114.25|2114.25|2114.25|2114.25|2114.25|0
1653308620000|2022-05-23 12:23:40|2114.19|2114.19|2114.12|2114.12|2114.19|2114.19|2114.12|2114.12|0
1653308630000|2022-05-23 12:23:50|2114.19|2114.19|2114.19|2114.19|2114.19|2114.19|2114.19|2114.19|0
1653308640000|2022-05-23 12:24:00|2114.11|2114.11|2114.11|2114.11|2114.11|2114.11|2114.11|2114.11|0
1653308680000|2022-05-23 12:24:40|2114.25|2114.25|2114.25|2114.25|2114.25|2114.25|2114.13|2114.13|0
1653308690000|2022-05-23 12:24:50|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|2114.4|0
1653308700000|2022-05-23 12:25:00|2114.33|2114.33|2114.33|2114.33|2114.33|2114.33|2114.33|2114.33|0
1653308710000|2022-05-23 12:25:10|2114.2|2114.2|2114.06|2114.06|2114.2|2114.2|2113.99|2113.99|0
1653308730000|2022-05-23 12:25:30|2114.01|2114.01|2113.84|2113.84|2114.01|2114.01|2113.84|2113.84|0
1653308740000|2022-05-23 12:25:40|2113.72|2113.72|2113.72|2113.72|2113.72|2113.72|2113.72|2113.72|0
1653308750000|2022-05-23 12:25:50|2113.84|2113.84|2113.77|2113.77|2113.84|2113.84|2113.77|2113.77|0
1653308780000|2022-05-23 12:26:20|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|0
1653308790000|2022-05-23 12:26:30|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|0
1653308810000|2022-05-23 12:26:50|2113.67|2113.67|2113.67|2113.67|2113.67|2113.67|2113.67|2113.67|0
1653308830000|2022-05-23 12:27:10|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|2113.73|0
1653308840000|2022-05-23 12:27:20|2113.68|2113.68|2113.53|2113.53|2113.68|2113.68|2113.53|2113.53|0
1653308850000|2022-05-23 12:27:30|2113.41|2113.41|2113.53|2113.53|2113.53|2113.53|2113.41|2113.41|0
1653308860000|2022-05-23 12:27:40|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|2113.61|0
1653308890000|2022-05-23 12:28:10|2113.69|2113.69|2113.73|2113.73|2113.73|2113.73|2113.69|2113.69|0
1653308910000|2022-05-23 12:28:30|2113.66|2113.66|2113.7|2113.7|2113.7|2113.7|2113.66|2113.66|0
1653308920000|2022-05-23 12:28:40|2113.83|2113.83|2113.86|2113.86|2113.86|2113.86|2113.83|2113.83|0
1653308930000|2022-05-23 12:28:50|2113.8|2113.8|2113.48|2113.48|2113.8|2113.8|2113.48|2113.48|0
1653308940000|2022-05-23 12:29:00|2113.16|2113.16|2113.13|2113.13|2113.16|2113.16|2113.13|2113.13|0
1653308970000|2022-05-23 12:29:30|2113.01|2113.01|2112.83|2112.83|2113.01|2113.01|2112.83|2112.83|0
1653308980000|2022-05-23 12:29:40|2112.99|2112.99|2113.12|2113.12|2113.12|2113.12|2112.99|2112.99|0
1653308990000|2022-05-23 12:29:50|2113.18|2113.18|2113.18|2113.18|2113.18|2113.18|2113.18|2113.18|0
1653309000000|2022-05-23 12:30:00|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|0
1653309010000|2022-05-23 12:30:10|2113.05|2113.05|2113.05|2113.05|2113.05|2113.05|2113.05|2113.05|0
1653309030000|2022-05-23 12:30:30|2112.99|2112.99|2112.99|2112.99|2112.99|2112.99|2112.99|2112.99|0
1653309060000|2022-05-23 12:31:00|2112.95|2112.95|2113.26|2113.26|2113.26|2113.26|2112.95|2112.95|0
1653309070000|2022-05-23 12:31:10|2113.18|2113.18|2113.06|2113.06|2113.26|2113.26|2113.06|2113.06|0
1653309080000|2022-05-23 12:31:20|2113.01|2113.01|2113.17|2113.17|2113.24|2113.24|2113.01|2113.01|0
1653309100000|2022-05-23 12:31:40|2113.04|2113.04|2113.04|2113.04|2113.04|2113.04|2113.04|2113.04|0
1653309110000|2022-05-23 12:31:50|2112.96|2112.96|2113.07|2113.07|2113.07|2113.07|2112.96|2112.96|0
1653309120000|2022-05-23 12:32:00|2113|2113|2113|2113|2113|2113|2113|2113|0
1653309130000|2022-05-23 12:32:10|2112.77|2112.77|2112.77|2112.77|2112.77|2112.77|2112.77|2112.77|0
1653309180000|2022-05-23 12:33:00|2112.61|2112.61|2112.61|2112.61|2112.61|2112.61|2112.61|2112.61|0
1653309240000|2022-05-23 12:34:00|2112.49|2112.49|2112.49|2112.49|2112.49|2112.49|2112.49|2112.49|0
1653309270000|2022-05-23 12:34:30|2112.55|2112.55|2112.55|2112.55|2112.55|2112.55|2112.55|2112.55|0
1653309280000|2022-05-23 12:34:40|2112.5|2112.5|2112.5|2112.5|2112.5|2112.5|2112.5|2112.5|0
1653309290000|2022-05-23 12:34:50|2112.46|2112.46|2112.46|2112.46|2112.46|2112.46|2112.46|2112.46|0
1653309300000|2022-05-23 12:35:00|2113.01|2113.01|2112.95|2112.95|2113.01|2113.01|2112.95|2112.95|0
1653309310000|2022-05-23 12:35:10|2113.09|2113.09|2113.1|2113.1|2113.1|2113.1|2113.04|2113.04|0
1653309320000|2022-05-23 12:35:20|2113.06|2113.06|2113.1|2113.1|2113.1|2113.1|2113.06|2113.06|0
1653309330000|2022-05-23 12:35:30|2112.98|2112.98|2112.98|2112.98|2112.98|2112.98|2112.98|2112.98|0
1653309350000|2022-05-23 12:35:50|2113.13|2113.13|2113.13|2113.13|2113.13|2113.13|2113.13|2113.13|0
1653309370000|2022-05-23 12:36:10|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|2113.07|0
1653309380000|2022-05-23 12:36:20|2113|2113|2113|2113|2113|2113|2113|2113|0
1653309400000|2022-05-23 12:36:40|2113.12|2113.12|2113.07|2113.07|2113.12|2113.12|2113|2113|0
1653309410000|2022-05-23 12:36:50|2113.03|2113.03|2113.03|2113.03|2113.03|2113.03|2113.03|2113.03|0
1653309420000|2022-05-23 12:37:00|2113.09|2113.09|2113.09|2113.09|2113.09|2113.09|2113.09|2113.09|0
1653309460000|2022-05-23 12:37:40|2112.97|2112.97|2112.97|2112.97|2112.97|2112.97|2112.97|2112.97|0
1653309480000|2022-05-23 12:38:00|2113.02|2113.02|2112.89|2112.89|2113.02|2113.02|2112.89|2112.89|0
1653309490000|2022-05-23 12:38:10|2112.94|2112.94|2112.76|2112.76|2112.94|2112.94|2112.76|2112.76|0
1653309520000|2022-05-23 12:38:40|2112.81|2112.81|2112.81|2112.81|2112.81|2112.81|2112.81|2112.81|0
1653309560000|2022-05-23 12:39:20|2112.7|2112.7|2112.7|2112.7|2112.7|2112.7|2112.7|2112.7|0
1653309570000|2022-05-23 12:39:30|2112.64|2112.64|2112.64|2112.64|2112.64|2112.64|2112.64|2112.64|0
1653309610000|2022-05-23 12:40:10|2113.12|2113.12|2113.04|2113.04|2113.12|2113.12|2113.04|2113.04|0
1653309630000|2022-05-23 12:40:30|2113|2113|2113|2113|2113|2113|2113|2113|0
1653309650000|2022-05-23 12:40:50|2113.07|2113.07|2113.27|2113.27|2113.27|2113.27|2113.07|2113.07|0
1653309660000|2022-05-23 12:41:00|2113.24|2113.24|2113.2|2113.2|2113.27|2113.27|2113.2|2113.2|0
1653309690000|2022-05-23 12:41:30|2113.08|2113.08|2113.21|2113.21|2113.21|2113.21|2113.08|2113.08|0
1653309700000|2022-05-23 12:41:40|2113.08|2113.08|2112.64|2112.64|2113.08|2113.08|2112.64|2112.64|0
1653309710000|2022-05-23 12:41:50|2112.58|2112.58|2112.58|2112.58|2112.58|2112.58|2112.58|2112.58|0
1653309720000|2022-05-23 12:42:00|2112.63|2112.63|2112.63|2112.63|2112.63|2112.63|2112.63|2112.63|0
1653309740000|2022-05-23 12:42:20|2112.56|2112.56|2112.56|2112.56|2112.56|2112.56|2112.56|2112.56|0
1653309750000|2022-05-23 12:42:30|2112.49|2112.49|2112.49|2112.49|2112.49|2112.49|2112.49|2112.49|0
1653309800000|2022-05-23 12:43:20|2112.41|2112.41|2112.41|2112.41|2112.41|2112.41|2112.41|2112.41|0
1653309810000|2022-05-23 12:43:30|2112.54|2112.54|2112.6|2112.6|2112.6|2112.6|2112.54|2112.54|0
1653309830000|2022-05-23 12:43:50|2112.7|2112.7|2112.82|2112.82|2112.82|2112.82|2112.7|2112.7|0
1653309840000|2022-05-23 12:44:00|2113.2|2113.2|2113.07|2113.07|2113.2|2113.2|2113.07|2113.07|0
1653309880000|2022-05-23 12:44:40|2113.31|2113.31|2112.95|2112.95|2113.31|2113.31|2112.95|2112.95|0
1653309890000|2022-05-23 12:44:50|2112.91|2112.91|2112.91|2112.91|2112.91|2112.91|2112.91|2112.91|0
1653309900000|2022-05-23 12:45:00|2112.68|2112.68|2112.68|2112.68|2112.68|2112.68|2112.68|2112.68|0
1653309910000|2022-05-23 12:45:10|2112.72|2112.72|2112.44|2112.44|2112.72|2112.72|2112.44|2112.44|0
1653309950000|2022-05-23 12:45:50|2112.5|2112.5|2112.81|2112.81|2112.81|2112.81|2112.5|2112.5|0
1653309980000|2022-05-23 12:46:20|2112.84|2112.84|2112.84|2112.84|2112.84|2112.84|2112.84|2112.84|0
1653310000000|2022-05-23 12:46:40|2112.72|2112.72|2112.72|2112.72|2112.72|2112.72|2112.72|2112.72|0
1653310020000|2022-05-23 12:47:00|2112.64|2112.64|2112.64|2112.64|2112.64|2112.64|2112.64|2112.64|0
1653310040000|2022-05-23 12:47:20|2112.77|2112.77|2112.77|2112.77|2112.77|2112.77|2112.77|2112.77|0
1653310050000|2022-05-23 12:47:30|2112.83|2112.83|2112.77|2112.77|2112.83|2112.83|2112.77|2112.77|0
1653310060000|2022-05-23 12:47:40|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|2112.9|0
1653310080000|2022-05-23 12:48:00|2112.83|2112.83|2113.27|2113.27|2113.27|2113.27|2112.83|2112.83|0
1653310090000|2022-05-23 12:48:10|2113.31|2113.31|2113.39|2113.39|2113.43|2113.43|2113.31|2113.31|0
1653310100000|2022-05-23 12:48:20|2113.54|2113.54|2113.54|2113.54|2113.54|2113.54|2113.54|2113.54|0
1653310120000|2022-05-23 12:48:40|2113.42|2113.42|2113.53|2113.53|2113.53|2113.53|2113.42|2113.42|0
1653310140000|2022-05-23 12:49:00|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|0
1653310200000|2022-05-23 12:50:00|2113.36|2113.36|2113.36|2113.36|2113.36|2113.36|2113.36|2113.36|0
1653310210000|2022-05-23 12:50:10|2113.28|2113.28|2113.12|2113.12|2113.28|2113.28|2113.12|2113.12|0
1653310220000|2022-05-23 12:50:20|2113.07|2113.07|2113.12|2113.12|2113.12|2113.12|2113.07|2113.07|0
1653310230000|2022-05-23 12:50:30|2113.07|2113.07|2113|2113|2113.07|2113.07|2113|2113|0
1653310240000|2022-05-23 12:50:40|2112.87|2112.87|2112.87|2112.87|2112.87|2112.87|2112.87|2112.87|0
1653310250000|2022-05-23 12:50:50|2112.94|2112.94|2112.94|2112.94|2112.94|2112.94|2112.94|2112.94|0
1653310260000|2022-05-23 12:51:00|2112.87|2112.87|2112.87|2112.87|2112.87|2112.87|2112.87|2112.87|0
1653310320000|2022-05-23 12:52:00|2112.69|2112.69|2112.69|2112.69|2112.69|2112.69|2112.69|2112.69|0
1653310340000|2022-05-23 12:52:20|2112.82|2112.82|2112.82|2112.82|2112.82|2112.82|2112.82|2112.82|0
1653310350000|2022-05-23 12:52:30|2112.85|2112.85|2112.76|2112.76|2112.85|2112.85|2112.76|2112.76|0
1653310380000|2022-05-23 12:53:00|2112.68|2112.68|2112.74|2112.74|2112.8|2112.8|2112.68|2112.68|0
1653310390000|2022-05-23 12:53:10|2112.9|2112.9|2112.89|2112.89|2112.9|2112.9|2112.83|2112.83|0
1653310400000|2022-05-23 12:53:20|2112.96|2112.96|2112.36|2112.36|2112.96|2112.96|2112.36|2112.36|0
1653310410000|2022-05-23 12:53:30|2112.52|2112.52|2112.68|2112.68|2112.68|2112.68|2112.52|2112.52|0
1653310430000|2022-05-23 12:53:50|2112.62|2112.62|2112.57|2112.57|2112.62|2112.62|2112.57|2112.57|0
1653310440000|2022-05-23 12:54:00|2112.62|2112.62|2112.55|2112.55|2112.62|2112.62|2112.55|2112.55|0
1653310450000|2022-05-23 12:54:10|2112.39|2112.39|2112.39|2112.39|2112.39|2112.39|2112.39|2112.39|0
1653310460000|2022-05-23 12:54:20|2112.51|2112.51|2112.51|2112.51|2112.51|2112.51|2112.51|2112.51|0
1653310470000|2022-05-23 12:54:30|2112.43|2112.43|2112.49|2112.49|2112.49|2112.49|2112.43|2112.43|0
1653310480000|2022-05-23 12:54:40|2112.36|2112.36|2112.42|2112.42|2112.42|2112.42|2112.36|2112.36|0
1653310490000|2022-05-23 12:54:50|2112.48|2112.48|2112.48|2112.48|2112.48|2112.48|2112.48|2112.48|0
1653310500000|2022-05-23 12:55:00|2112.44|2112.44|2112.63|2112.63|2112.63|2112.63|2112.44|2112.44|0
1653310510000|2022-05-23 12:55:10|2112.69|2112.69|2112.69|2112.69|2112.69|2112.69|2112.69|2112.69|0
1653310520000|2022-05-23 12:55:20|2112.63|2112.63|2112.63|2112.63|2112.63|2112.63|2112.63|2112.63|0
1653310530000|2022-05-23 12:55:30|2112.55|2112.55|2112.55|2112.55|2112.55|2112.55|2112.55|2112.55|0
1653310540000|2022-05-23 12:55:40|2112.5|2112.5|2112.56|2112.56|2112.56|2112.56|2112.5|2112.5|0
1653310560000|2022-05-23 12:56:00|2112.63|2112.63|2112.63|2112.63|2112.63|2112.63|2112.63|2112.63|0
1653310570000|2022-05-23 12:56:10|2112.69|2112.69|2112.69|2112.69|2112.69|2112.69|2112.69|2112.69|0
1653310580000|2022-05-23 12:56:20|2112.73|2112.73|2112.73|2112.73|2112.73|2112.73|2112.73|2112.73|0
1653310590000|2022-05-23 12:56:30|2112.67|2112.67|2112.74|2112.74|2112.74|2112.74|2112.67|2112.67|0
1653310600000|2022-05-23 12:56:40|2112.62|2112.62|2112.62|2112.62|2112.62|2112.62|2112.62|2112.62|0
1653310620000|2022-05-23 12:57:00|2112.59|2112.59|2112.65|2112.65|2112.65|2112.65|2112.59|2112.59|0
1653310670000|2022-05-23 12:57:50|2112.5|2112.5|2112.5|2112.5|2112.5|2112.5|2112.5|2112.5|0
1653310680000|2022-05-23 12:58:00|2112.42|2112.42|2112.48|2112.48|2112.48|2112.48|2112.36|2112.36|0
1653310690000|2022-05-23 12:58:10|2112.41|2112.41|2112.48|2112.48|2112.55|2112.55|2112.41|2112.41|0
1653310700000|2022-05-23 12:58:20|2112.41|2112.41|2112.41|2112.41|2112.41|2112.41|2112.41|2112.41|0
1653310710000|2022-05-23 12:58:30|2112.44|2112.44|2112.41|2112.41|2112.44|2112.44|2112.41|2112.41|0
1653310720000|2022-05-23 12:58:40|2112.34|2112.34|2112.34|2112.34|2112.34|2112.34|2112.34|2112.34|0
1653310730000|2022-05-23 12:58:50|2112.31|2112.31|2112.31|2112.31|2112.31|2112.31|2112.31|2112.31|0
1653310750000|2022-05-23 12:59:10|2112.19|2112.19|2112.27|2112.27|2112.27|2112.27|2112.19|2112.19|0
1653310760000|2022-05-23 12:59:20|2112.35|2112.35|2112.35|2112.35|2112.35|2112.35|2112.35|2112.35|0
1653310770000|2022-05-23 12:59:30|2112.41|2112.41|2112.05|2112.05|2112.41|2112.41|2112.05|2112.05|0
1653310810000|2022-05-23 13:00:10|2112.21|2112.21|2112.43|2112.43|2112.43|2112.43|2112.21|2112.21|0
1653310820000|2022-05-23 13:00:20|2112.55|2112.55|2112.61|2112.61|2112.61|2112.61|2112.55|2112.55|0
1653310840000|2022-05-23 13:00:40|2112.68|2112.68|2112.68|2112.68|2112.68|2112.68|2112.68|2112.68|0
1653310850000|2022-05-23 13:00:50|2112.74|2112.74|2111.81|2111.81|2112.74|2112.74|2111.81|2111.81|0
1653310860000|2022-05-23 13:01:00|2111.75|2111.75|2111.45|2111.45|2111.75|2111.75|2111.41|2111.41|0
1653310870000|2022-05-23 13:01:10|2111.41|2111.41|2111.52|2111.52|2111.57|2111.57|2111.41|2111.41|0
1653310880000|2022-05-23 13:01:20|2111.55|2111.55|2111.32|2111.32|2111.55|2111.55|2111.32|2111.32|0
1653310900000|2022-05-23 13:01:40|2111.38|2111.38|2111.5|2111.5|2111.5|2111.5|2111.38|2111.38|0
1653310920000|2022-05-23 13:02:00|2111.58|2111.58|2111.74|2111.74|2111.74|2111.74|2111.58|2111.58|0
1653310930000|2022-05-23 13:02:10|2111.8|2111.8|2111.8|2111.8|2111.8|2111.8|2111.8|2111.8|0
1653310940000|2022-05-23 13:02:20|2112.05|2112.05|2112.05|2112.05|2112.05|2112.05|2112.05|2112.05|0
1653310960000|2022-05-23 13:02:40|2112.13|2112.13|2112.13|2112.13|2112.13|2112.13|2112|2112|0
1653310970000|2022-05-23 13:02:50|2112.25|2112.25|2112.25|2112.25|2112.25|2112.25|2112.25|2112.25|0
1653310990000|2022-05-23 13:03:10|2112.38|2112.38|2112.18|2112.18|2112.38|2112.38|2112.13|2112.13|0
1653311000000|2022-05-23 13:03:20|2112.31|2112.31|2112.35|2112.35|2112.35|2112.35|2112.31|2112.31|0
1653311010000|2022-05-23 13:03:30|2112.41|2112.41|2112.8|2112.8|2112.8|2112.8|2112.41|2112.41|0
1653311020000|2022-05-23 13:03:40|2112.87|2112.87|2112.8|2112.8|2112.87|2112.87|2112.8|2112.8|0
1653311030000|2022-05-23 13:03:50|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|2112.86|0
1653311060000|2022-05-23 13:04:20|2112.92|2112.92|2112.8|2112.8|2112.92|2112.92|2112.8|2112.8|0
1653311070000|2022-05-23 13:04:30|2112.87|2112.87|2113.25|2113.25|2113.27|2113.27|2112.87|2112.87|0
1653311080000|2022-05-23 13:04:40|2113.31|2113.31|2113.43|2113.43|2113.43|2113.43|2113.25|2113.25|0
1653311090000|2022-05-23 13:04:50|2113.49|2113.49|2113.31|2113.31|2113.56|2113.56|2113.31|2113.31|0
1653311110000|2022-05-23 13:05:10|2113.25|2113.25|2113.35|2113.35|2113.41|2113.41|2113.25|2113.25|0
1653311120000|2022-05-23 13:05:20|2113.19|2113.19|2113.25|2113.25|2113.25|2113.25|2113.11|2113.11|0
1653311140000|2022-05-23 13:05:40|2113.04|2113.04|2113.04|2113.04|2113.04|2113.04|2113.04|2113.04|0
1653311150000|2022-05-23 13:05:50|2113.17|2113.17|2113.29|2113.29|2113.29|2113.29|2113.17|2113.17|0
1653311170000|2022-05-23 13:06:10|2113.21|2113.21|2113.21|2113.21|2113.21|2113.21|2113.21|2113.21|0
1653311180000|2022-05-23 13:06:20|2113.27|2113.27|2113.27|2113.27|2113.27|2113.27|2113.27|2113.27|0
1653311190000|2022-05-23 13:06:30|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|0
1653311200000|2022-05-23 13:06:40|2113.28|2113.28|2113.28|2113.28|2113.28|2113.28|2113.28|2113.28|0
1653311210000|2022-05-23 13:06:50|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|0
1653311220000|2022-05-23 13:07:00|2113.17|2113.17|2113.64|2113.64|2113.64|2113.64|2113.17|2113.17|0
1653311230000|2022-05-23 13:07:10|2113.69|2113.69|2113.82|2113.82|2113.82|2113.82|2113.69|2113.69|0
1653311240000|2022-05-23 13:07:20|2113.9|2113.9|2114.1|2114.1|2114.1|2114.1|2113.9|2113.9|0
1653311250000|2022-05-23 13:07:30|2114.17|2114.17|2114.23|2114.23|2114.23|2114.23|2114.17|2114.17|0
1653311260000|2022-05-23 13:07:40|2114.3|2114.3|2114.59|2114.59|2114.59|2114.59|2114.3|2114.3|0
1653311270000|2022-05-23 13:07:50|2114.75|2114.75|2115.39|2115.39|2115.39|2115.39|2114.75|2114.75|0
1653311280000|2022-05-23 13:08:00|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|2115.32|0
1653311290000|2022-05-23 13:08:10|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|0
1653311300000|2022-05-23 13:08:20|2115.21|2115.21|2115.21|2115.21|2115.21|2115.21|2115.21|2115.21|0
1653311320000|2022-05-23 13:08:40|2115.28|2115.28|2115.4|2115.4|2115.4|2115.4|2115.28|2115.28|0
1653311330000|2022-05-23 13:08:50|2115.32|2115.32|2115.68|2115.68|2115.68|2115.68|2115.32|2115.32|0
1653311340000|2022-05-23 13:09:00|2115.76|2115.76|2115.76|2115.76|2115.76|2115.76|2115.76|2115.76|0
1653311360000|2022-05-23 13:09:20|2115.7|2115.7|2115.7|2115.7|2115.7|2115.7|2115.7|2115.7|0
1653311420000|2022-05-23 13:10:20|2115.83|2115.83|2115.9|2115.9|2115.9|2115.9|2115.83|2115.83|0
1653311430000|2022-05-23 13:10:30|2115.98|2115.98|2115.95|2115.95|2116.01|2116.01|2115.95|2115.95|0
1653311440000|2022-05-23 13:10:40|2116.12|2116.12|2116.12|2116.12|2116.12|2116.12|2116.12|2116.12|0
1653311450000|2022-05-23 13:10:50|2116.19|2116.19|2116.27|2116.27|2116.27|2116.27|2116.19|2116.19|0
1653311490000|2022-05-23 13:11:30|2116.3|2116.3|2116.38|2116.38|2116.38|2116.38|2116.3|2116.3|0
1653311500000|2022-05-23 13:11:40|2116.35|2116.35|2116.35|2116.35|2116.35|2116.35|2116.35|2116.35|0
1653311510000|2022-05-23 13:11:50|2116.39|2116.39|2116.46|2116.46|2116.46|2116.46|2116.39|2116.39|0
1653311530000|2022-05-23 13:12:10|2116.54|2116.54|2116.67|2116.67|2116.67|2116.67|2116.54|2116.54|0
1653311540000|2022-05-23 13:12:20|2116.61|2116.61|2116.47|2116.47|2116.61|2116.61|2116.47|2116.47|0
1653311550000|2022-05-23 13:12:30|2116.79|2116.79|2116.79|2116.79|2116.79|2116.79|2116.79|2116.79|0
1653311560000|2022-05-23 13:12:40|2116.63|2116.63|2116.63|2116.63|2116.63|2116.63|2116.63|2116.63|0
1653311570000|2022-05-23 13:12:50|2116.76|2116.76|2116.76|2116.76|2116.76|2116.76|2116.76|2116.76|0
1653311590000|2022-05-23 13:13:10|2116.92|2116.92|2116.99|2116.99|2116.99|2116.99|2116.92|2116.92|0
1653311600000|2022-05-23 13:13:20|2117.1|2117.1|2117.16|2117.16|2117.16|2117.16|2117.1|2117.1|0
1653311610000|2022-05-23 13:13:30|2117.23|2117.23|2117.29|2117.29|2117.29|2117.29|2117.23|2117.23|0
1653311620000|2022-05-23 13:13:40|2117.18|2117.18|2117.18|2117.18|2117.24|2117.24|2117.18|2117.18|0
1653311630000|2022-05-23 13:13:50|2117.24|2117.24|2117.42|2117.42|2117.42|2117.42|2117.24|2117.24|0
1653311640000|2022-05-23 13:14:00|2117.39|2117.39|2117.39|2117.39|2117.39|2117.39|2117.39|2117.39|0
1653311650000|2022-05-23 13:14:10|2117.46|2117.46|2117.57|2117.57|2117.57|2117.57|2117.46|2117.46|0
1653311670000|2022-05-23 13:14:30|2117.63|2117.63|2118.11|2118.11|2118.11|2118.11|2117.63|2117.63|0
1653311680000|2022-05-23 13:14:40|2118.05|2118.05|2117.92|2117.92|2118.05|2118.05|2117.92|2117.92|0
1653311690000|2022-05-23 13:14:50|2117.96|2117.96|2117.96|2117.96|2117.96|2117.96|2117.96|2117.96|0
1653311700000|2022-05-23 13:15:00|2118.07|2118.07|2117.91|2117.91|2118.07|2118.07|2117.91|2117.91|0
1653311710000|2022-05-23 13:15:10|2117.83|2117.83|2117.91|2117.91|2117.91|2117.91|2117.83|2117.83|0
1653311720000|2022-05-23 13:15:20|2117.77|2117.77|2117.71|2117.71|2117.84|2117.84|2117.71|2117.71|0
1653311730000|2022-05-23 13:15:30|2117.79|2117.79|2117.9|2117.9|2117.9|2117.9|2117.66|2117.66|0
1653311740000|2022-05-23 13:15:40|2117.82|2117.82|2117.82|2117.82|2117.82|2117.82|2117.82|2117.82|0
1653311760000|2022-05-23 13:16:00|2117.76|2117.76|2117.83|2117.83|2117.83|2117.83|2117.76|2117.76|0
1653311770000|2022-05-23 13:16:10|2117.86|2117.86|2117.7|2117.7|2117.86|2117.86|2117.7|2117.7|0
1653311780000|2022-05-23 13:16:20|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|0
1653311810000|2022-05-23 13:16:50|2117.61|2117.61|2117.61|2117.61|2117.61|2117.61|2117.61|2117.61|0
1653311830000|2022-05-23 13:17:10|2117.53|2117.53|2117.49|2117.49|2117.65|2117.65|2117.46|2117.46|0
1653311840000|2022-05-23 13:17:20|2117.52|2117.52|2117.67|2117.67|2117.67|2117.67|2117.52|2117.52|0
1653311850000|2022-05-23 13:17:30|2117.74|2117.74|2117.74|2117.74|2117.74|2117.74|2117.74|2117.74|0
1653311880000|2022-05-23 13:18:00|2117.6|2117.6|2117.6|2117.6|2117.6|2117.6|2117.6|2117.6|0
1653311890000|2022-05-23 13:18:10|2117.71|2117.71|2117.64|2117.64|2117.71|2117.71|2117.64|2117.64|0
1653311900000|2022-05-23 13:18:20|2117.6|2117.6|2117.66|2117.66|2117.66|2117.66|2117.6|2117.6|0
1653311910000|2022-05-23 13:18:30|2117.6|2117.6|2117.7|2117.7|2117.86|2117.86|2117.54|2117.54|0
1653311930000|2022-05-23 13:18:50|2117.76|2117.76|2117.82|2117.82|2117.82|2117.82|2117.76|2117.76|0
1653311940000|2022-05-23 13:19:00|2117.89|2117.89|2117.96|2117.96|2117.96|2117.96|2117.89|2117.89|0
1653311950000|2022-05-23 13:19:10|2117.89|2117.89|2117.89|2117.89|2117.89|2117.89|2117.89|2117.89|0
1653311960000|2022-05-23 13:19:20|2117.93|2117.93|2117.93|2117.93|2117.93|2117.93|2117.93|2117.93|0
1653311970000|2022-05-23 13:19:30|2117.89|2117.89|2118.05|2118.05|2118.05|2118.05|2117.89|2117.89|0
1653311990000|2022-05-23 13:19:50|2118.09|2118.09|2118.09|2118.09|2118.09|2118.09|2118.09|2118.09|0
1653312020000|2022-05-23 13:20:20|2118.21|2118.21|2118.21|2118.21|2118.21|2118.21|2118.21|2118.21|0
1653312030000|2022-05-23 13:20:30|2118.05|2118.05|2118.15|2118.15|2118.15|2118.15|2118.01|2118.01|0
1653312040000|2022-05-23 13:20:40|2118.07|2118.07|2118.11|2118.11|2118.11|2118.11|2118.07|2118.07|0
1653312060000|2022-05-23 13:21:00|2118|2118|2117.84|2117.84|2118|2118|2117.84|2117.84|0
1653312070000|2022-05-23 13:21:10|2117.71|2117.71|2117.84|2117.84|2117.84|2117.84|2117.71|2117.71|0
1653312080000|2022-05-23 13:21:20|2117.72|2117.72|2117.79|2117.79|2117.79|2117.79|2117.72|2117.72|0
1653312110000|2022-05-23 13:21:50|2117.75|2117.75|2117.87|2117.87|2117.87|2117.87|2117.75|2117.75|0
1653312120000|2022-05-23 13:22:00|2117.81|2117.81|2118.16|2118.16|2118.16|2118.16|2117.81|2117.81|0
1653312130000|2022-05-23 13:22:10|2118.12|2118.12|2118.16|2118.16|2118.16|2118.16|2118.12|2118.12|0
1653312140000|2022-05-23 13:22:20|2118.12|2118.12|2118.09|2118.09|2118.12|2118.12|2118.09|2118.09|0
1653312150000|2022-05-23 13:22:30|2118.16|2118.16|2117.96|2117.96|2118.16|2118.16|2117.96|2117.96|0
1653312160000|2022-05-23 13:22:40|2117.83|2117.83|2117.49|2117.49|2117.83|2117.83|2117.49|2117.49|0
1653312210000|2022-05-23 13:23:30|2117.62|2117.62|2117.88|2117.88|2117.88|2117.88|2117.62|2117.62|0
1653312220000|2022-05-23 13:23:40|2117.96|2117.96|2118.24|2118.24|2118.37|2118.37|2117.96|2117.96|0
1653312250000|2022-05-23 13:24:10|2118.17|2118.17|2118.42|2118.42|2118.42|2118.42|2118.17|2118.17|0
1653312260000|2022-05-23 13:24:20|2118.58|2118.58|2118.58|2118.58|2118.58|2118.58|2118.58|2118.58|0
1653312270000|2022-05-23 13:24:30|2118.74|2118.74|2118.9|2118.9|2118.96|2118.96|2118.74|2118.74|0
1653312280000|2022-05-23 13:24:40|2118.77|2118.77|2118.61|2118.61|2118.77|2118.77|2118.61|2118.61|0
1653312290000|2022-05-23 13:24:50|2118.84|2118.84|2118.87|2118.87|2118.87|2118.87|2118.84|2118.84|0
1653312300000|2022-05-23 13:25:00|2118.82|2118.82|2118.55|2118.55|2118.82|2118.82|2118.47|2118.47|0
1653312310000|2022-05-23 13:25:10|2118.47|2118.47|2118.65|2118.65|2118.7|2118.7|2118.47|2118.47|0
1653312320000|2022-05-23 13:25:20|2118.8|2118.8|2118.8|2118.8|2118.8|2118.8|2118.8|2118.8|0
1653312330000|2022-05-23 13:25:30|2119.21|2119.21|2119.15|2119.15|2119.31|2119.31|2119.09|2119.09|0
1653312340000|2022-05-23 13:25:40|2118.98|2118.98|2118.98|2118.98|2118.98|2118.98|2118.98|2118.98|0
1653312350000|2022-05-23 13:25:50|2119.03|2119.03|2119.03|2119.03|2119.03|2119.03|2119.03|2119.03|0
1653312370000|2022-05-23 13:26:10|2119.11|2119.11|2119.26|2119.26|2119.26|2119.26|2119.11|2119.11|0
1653312380000|2022-05-23 13:26:20|2119.17|2119.17|2119.07|2119.07|2119.17|2119.17|2119.04|2119.04|0
1653312390000|2022-05-23 13:26:30|2119.15|2119.15|2119.15|2119.15|2119.15|2119.15|2119.15|2119.15|0
1653312410000|2022-05-23 13:26:50|2119.26|2119.26|2119.77|2119.77|2119.77|2119.77|2119.26|2119.26|0
1653312420000|2022-05-23 13:27:00|2119.83|2119.83|2119.83|2119.83|2119.83|2119.83|2119.83|2119.83|0
1653312430000|2022-05-23 13:27:10|2119.68|2119.68|2119.68|2119.68|2119.68|2119.68|2119.68|2119.68|0
1653312440000|2022-05-23 13:27:20|2119.97|2119.97|2120.03|2120.03|2120.03|2120.03|2119.97|2119.97|0
1653312450000|2022-05-23 13:27:30|2119.96|2119.96|2119.89|2119.89|2119.96|2119.96|2119.89|2119.89|0
1653312460000|2022-05-23 13:27:40|2119.76|2119.76|2119.76|2119.76|2119.76|2119.76|2119.76|2119.76|0
1653312470000|2022-05-23 13:27:50|2119.6|2119.6|2119.76|2119.76|2119.76|2119.76|2119.53|2119.53|0
1653312500000|2022-05-23 13:28:20|2119.68|2119.68|2119.72|2119.72|2119.72|2119.72|2119.68|2119.68|0
1653312510000|2022-05-23 13:28:30|2119.66|2119.66|2119.6|2119.6|2119.66|2119.66|2119.6|2119.6|0
1653312540000|2022-05-23 13:29:00|2119.53|2119.53|2119.53|2119.53|2119.53|2119.53|2119.53|2119.53|0
1653312550000|2022-05-23 13:29:10|2119.4|2119.4|2119.4|2119.4|2119.4|2119.4|2119.4|2119.4|0
1653312560000|2022-05-23 13:29:20|2119.32|2119.32|2119.35|2119.35|2119.48|2119.48|2119.25|2119.25|0
1653312570000|2022-05-23 13:29:30|2119.47|2119.47|2119.21|2119.21|2119.47|2119.47|2119.21|2119.21|0
1653312580000|2022-05-23 13:29:40|2119.15|2119.15|2119.38|2119.38|2119.38|2119.38|2119.1|2119.1|0
1653312590000|2022-05-23 13:29:50|2119.22|2119.22|2119.22|2119.22|2119.3|2119.3|2119.22|2119.22|0
1653312600000|2022-05-23 13:30:00|2119.26|2119.26|2118.35|2118.35|2119.49|2119.49|2118.35|2118.35|0
1653312610000|2022-05-23 13:30:10|2118|2118|2114.02|2114.02|2118|2118|2113.28|2113.28|0
1653312620000|2022-05-23 13:30:20|2114.06|2114.06|2115.27|2115.27|2115.27|2115.27|2114.06|2114.06|0
1653312630000|2022-05-23 13:30:30|2115.09|2115.09|2115.75|2115.75|2115.75|2115.75|2115.09|2115.09|0
1653312640000|2022-05-23 13:30:40|2115.83|2115.83|2116.87|2116.87|2116.87|2116.87|2115.83|2115.83|0
1653312650000|2022-05-23 13:30:50|2116.9|2116.9|2118.05|2118.05|2118.05|2118.05|2116.87|2116.87|0
1653312660000|2022-05-23 13:31:00|2118.11|2118.11|2117.68|2117.68|2118.27|2118.27|2117.68|2117.68|0
1653312670000|2022-05-23 13:31:10|2117.62|2117.62|2117.51|2117.51|2117.62|2117.62|2117.27|2117.27|0
1653312680000|2022-05-23 13:31:20|2117.43|2117.43|2116.89|2116.89|2117.43|2117.43|2116.89|2116.89|0
1653312690000|2022-05-23 13:31:30|2116.73|2116.73|2115.9|2115.9|2116.73|2116.73|2115.9|2115.9|0
1653312700000|2022-05-23 13:31:40|2115.81|2115.81|2115.9|2115.9|2115.9|2115.9|2115.81|2115.81|0
1653312710000|2022-05-23 13:31:50|2116.02|2116.02|2116.01|2116.01|2116.16|2116.16|2116.01|2116.01|0
1653312720000|2022-05-23 13:32:00|2116.19|2116.19|2116.42|2116.42|2116.42|2116.42|2116.19|2116.19|0
1653312730000|2022-05-23 13:32:10|2116.29|2116.29|2116.93|2116.93|2116.93|2116.93|2116.29|2116.29|0
1653312740000|2022-05-23 13:32:20|2117.18|2117.18|2117.13|2117.13|2117.18|2117.18|2117.01|2117.01|0
1653312750000|2022-05-23 13:32:30|2116.89|2116.89|2116.95|2116.95|2117.01|2117.01|2116.82|2116.82|0
1653312760000|2022-05-23 13:32:40|2116.72|2116.72|2117.78|2117.78|2117.78|2117.78|2116.47|2116.47|0
1653312770000|2022-05-23 13:32:50|2117.72|2117.72|2117.58|2117.58|2117.72|2117.72|2117.42|2117.42|0
1653312780000|2022-05-23 13:33:00|2117.9|2117.9|2118.22|2118.22|2118.22|2118.22|2117.9|2117.9|0
1653312790000|2022-05-23 13:33:10|2118.33|2118.33|2118.54|2118.54|2118.59|2118.59|2117.96|2117.96|0
1653312800000|2022-05-23 13:33:20|2118.13|2118.13|2118.14|2118.14|2118.17|2118.17|2117.92|2117.92|0
1653312810000|2022-05-23 13:33:30|2118.34|2118.34|2117.84|2117.84|2118.46|2118.46|2117.84|2117.84|0
1653312820000|2022-05-23 13:33:40|2117.61|2117.61|2117.65|2117.65|2117.72|2117.72|2117.61|2117.61|0
1653312830000|2022-05-23 13:33:50|2118.13|2118.13|2117.6|2117.6|2118.13|2118.13|2117.6|2117.6|0
1653312840000|2022-05-23 13:34:00|2117.28|2117.28|2117.22|2117.22|2117.33|2117.33|2117.11|2117.11|0
1653312850000|2022-05-23 13:34:10|2117.06|2117.06|2117.06|2117.06|2117.06|2117.06|2117.06|2117.06|0
1653312860000|2022-05-23 13:34:20|2117.13|2117.13|2117.57|2117.57|2117.57|2117.57|2117.13|2117.13|0
1653312870000|2022-05-23 13:34:30|2117.18|2117.18|2117.2|2117.2|2117.37|2117.37|2117.01|2117.01|0
1653312880000|2022-05-23 13:34:40|2117.17|2117.17|2117.04|2117.04|2117.17|2117.17|2117.04|2117.04|0
1653312890000|2022-05-23 13:34:50|2117.36|2117.36|2118.65|2118.65|2118.65|2118.65|2117.36|2117.36|0
1653312900000|2022-05-23 13:35:00|2118.78|2118.78|2119.65|2119.65|2119.65|2119.65|2118.78|2118.78|0
1653312910000|2022-05-23 13:35:10|2119.58|2119.58|2118.9|2118.9|2119.58|2119.58|2118.9|2118.9|0
1653312920000|2022-05-23 13:35:20|2118.84|2118.84|2117.47|2117.47|2118.84|2118.84|2117.47|2117.47|0
1653312930000|2022-05-23 13:35:30|2117.41|2117.41|2117.37|2117.37|2117.41|2117.41|2117.37|2117.37|0
1653312940000|2022-05-23 13:35:40|2117.2|2117.2|2117.54|2117.54|2117.54|2117.54|2117.06|2117.06|0
1653312950000|2022-05-23 13:35:50|2117.48|2117.48|2118.12|2118.12|2118.12|2118.12|2117.48|2117.48|0
1653312960000|2022-05-23 13:36:00|2118.27|2118.27|2118.89|2118.89|2118.89|2118.89|2118.27|2118.27|0
1653312970000|2022-05-23 13:36:10|2118.73|2118.73|2119.08|2119.08|2119.08|2119.08|2118.73|2118.73|0
1653312980000|2022-05-23 13:36:20|2119|2119|2118.78|2118.78|2119|2119|2118.78|2118.78|0
1653312990000|2022-05-23 13:36:30|2118.73|2118.73|2118.32|2118.32|2118.73|2118.73|2118.32|2118.32|0
1653313000000|2022-05-23 13:36:40|2118.16|2118.16|2117.92|2117.92|2118.32|2118.32|2117.92|2117.92|0
1653313010000|2022-05-23 13:36:50|2118|2118|2118.06|2118.06|2118.06|2118.06|2118|2118|0
1653313020000|2022-05-23 13:37:00|2118.02|2118.02|2118.35|2118.35|2118.35|2118.35|2118.02|2118.02|0
1653313030000|2022-05-23 13:37:10|2118.29|2118.29|2117.91|2117.91|2118.29|2118.29|2117.86|2117.86|0
1653313040000|2022-05-23 13:37:20|2117.98|2117.98|2118.05|2118.05|2118.05|2118.05|2117.98|2117.98|0
1653313050000|2022-05-23 13:37:30|2118.11|2118.11|2118.27|2118.27|2118.27|2118.27|2118.11|2118.11|0
1653313060000|2022-05-23 13:37:40|2118.11|2118.11|2118.19|2118.19|2118.19|2118.19|2118.11|2118.11|0
1653313070000|2022-05-23 13:37:50|2118.31|2118.31|2118.19|2118.19|2118.31|2118.31|2118.19|2118.19|0
1653313080000|2022-05-23 13:38:00|2118.25|2118.25|2118.3|2118.3|2118.53|2118.53|2118.25|2118.25|0
1653313090000|2022-05-23 13:38:10|2118.22|2118.22|2117.99|2117.99|2118.28|2118.28|2117.99|2117.99|0
1653313100000|2022-05-23 13:38:20|2117.9|2117.9|2117.74|2117.74|2117.9|2117.9|2117.74|2117.74|0
1653313130000|2022-05-23 13:38:50|2117.59|2117.59|2117.28|2117.28|2117.59|2117.59|2117.28|2117.28|0
1653313140000|2022-05-23 13:39:00|2117.32|2117.32|2117.26|2117.26|2117.32|2117.32|2117.26|2117.26|0
1653313150000|2022-05-23 13:39:10|2117.1|2117.1|2117.1|2117.1|2117.1|2117.1|2117.1|2117.1|0
1653313160000|2022-05-23 13:39:20|2116.93|2116.93|2116.9|2116.9|2116.99|2116.99|2116.83|2116.83|0
1653313170000|2022-05-23 13:39:30|2117.06|2117.06|2117.16|2117.16|2117.16|2117.16|2117.06|2117.06|0
1653313180000|2022-05-23 13:39:40|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|0
1653313190000|2022-05-23 13:39:50|2117.02|2117.02|2116.97|2116.97|2117.02|2117.02|2116.91|2116.91|0
1653313200000|2022-05-23 13:40:00|2116.73|2116.73|2116.51|2116.51|2116.73|2116.73|2116.51|2116.51|0
1653313210000|2022-05-23 13:40:10|2116.57|2116.57|2116.32|2116.32|2116.57|2116.57|2116.32|2116.32|0
1653313220000|2022-05-23 13:40:20|2116.16|2116.16|2116.52|2116.52|2116.52|2116.52|2116.16|2116.16|0
1653313230000|2022-05-23 13:40:30|2116.58|2116.58|2116.67|2116.67|2116.8|2116.8|2116.58|2116.58|0
1653313240000|2022-05-23 13:40:40|2116.83|2116.83|2116.71|2116.71|2116.83|2116.83|2116.71|2116.71|0
1653313250000|2022-05-23 13:40:50|2116.68|2116.68|2116.68|2116.68|2116.68|2116.68|2116.68|2116.68|0
1653313260000|2022-05-23 13:41:00|2116.61|2116.61|2117.07|2117.07|2117.07|2117.07|2116.61|2116.61|0
1653313270000|2022-05-23 13:41:10|2117.13|2117.13|2117.26|2117.26|2117.33|2117.33|2117.13|2117.13|0
1653313280000|2022-05-23 13:41:20|2117.33|2117.33|2118.22|2118.22|2118.32|2118.32|2117.33|2117.33|0
1653313310000|2022-05-23 13:41:50|2118.35|2118.35|2118.81|2118.81|2118.81|2118.81|2118.35|2118.35|0
1653313320000|2022-05-23 13:42:00|2118.74|2118.74|2118.96|2118.96|2118.99|2118.99|2118.74|2118.74|0
1653313330000|2022-05-23 13:42:10|2118.8|2118.8|2118.35|2118.35|2118.8|2118.8|2118.35|2118.35|0
1653313350000|2022-05-23 13:42:30|2118.47|2118.47|2118.98|2118.98|2118.98|2118.98|2118.47|2118.47|0
1653313360000|2022-05-23 13:42:40|2118.82|2118.82|2118.48|2118.48|2118.82|2118.82|2118.36|2118.36|0
1653313370000|2022-05-23 13:42:50|2118.32|2118.32|2118.32|2118.32|2118.32|2118.32|2118.32|2118.32|0
1653313380000|2022-05-23 13:43:00|2118.25|2118.25|2118.96|2118.96|2118.96|2118.96|2118.25|2118.25|0
1653313400000|2022-05-23 13:43:20|2119.1|2119.1|2119.18|2119.18|2119.18|2119.18|2119.1|2119.1|0
1653313410000|2022-05-23 13:43:30|2119.12|2119.12|2119.11|2119.11|2119.12|2119.12|2118.89|2118.89|0
1653313420000|2022-05-23 13:43:40|2119.27|2119.27|2119.27|2119.27|2119.27|2119.27|2119.27|2119.27|0
1653313430000|2022-05-23 13:43:50|2119.21|2119.21|2119.43|2119.43|2119.5|2119.5|2119.21|2119.21|0
1653313440000|2022-05-23 13:44:00|2119.58|2119.58|2119.47|2119.47|2119.58|2119.58|2119.47|2119.47|0
1653313450000|2022-05-23 13:44:10|2119.31|2119.31|2119.31|2119.31|2119.31|2119.31|2119.31|2119.31|0
1653313460000|2022-05-23 13:44:20|2119.26|2119.26|2119.26|2119.26|2119.26|2119.26|2119.26|2119.26|0
1653313470000|2022-05-23 13:44:30|2118.87|2118.87|2119|2119|2119|2119|2118.87|2118.87|0
1653313480000|2022-05-23 13:44:40|2118.82|2118.82|2117.85|2117.85|2118.82|2118.82|2117.85|2117.85|0
1653313490000|2022-05-23 13:44:50|2117.78|2117.78|2118.05|2118.05|2118.05|2118.05|2117.78|2117.78|0
1653313500000|2022-05-23 13:45:00|2117.92|2117.92|2117.99|2117.99|2117.99|2117.99|2117.8|2117.8|0
1653313510000|2022-05-23 13:45:10|2118.02|2118.02|2118.02|2118.02|2118.02|2118.02|2118.02|2118.02|0
1653313520000|2022-05-23 13:45:20|2117.94|2117.94|2117.94|2117.94|2117.94|2117.94|2117.94|2117.94|0
1653313530000|2022-05-23 13:45:30|2117.83|2117.83|2117.8|2117.8|2117.83|2117.83|2117.7|2117.7|0
1653313540000|2022-05-23 13:45:40|2117.72|2117.72|2117.78|2117.78|2117.78|2117.78|2117.65|2117.65|0
1653313550000|2022-05-23 13:45:50|2118.04|2118.04|2118.04|2118.04|2118.04|2118.04|2118.04|2118.04|0
1653313560000|2022-05-23 13:46:00|2117.88|2117.88|2117.65|2117.65|2117.88|2117.88|2117.65|2117.65|0
1653313580000|2022-05-23 13:46:20|2117.78|2117.78|2117.78|2117.78|2117.78|2117.78|2117.78|2117.78|0
1653313590000|2022-05-23 13:46:30|2117.94|2117.94|2118.12|2118.12|2118.12|2118.12|2117.94|2117.94|0
1653313600000|2022-05-23 13:46:40|2118.19|2118.19|2118.19|2118.19|2118.19|2118.19|2118.12|2118.12|0
1653313610000|2022-05-23 13:46:50|2118.25|2118.25|2118.25|2118.25|2118.25|2118.25|2118.25|2118.25|0
1653313620000|2022-05-23 13:47:00|2118.36|2118.36|2119.03|2119.03|2119.03|2119.03|2118.36|2118.36|0
1653313630000|2022-05-23 13:47:10|2118.91|2118.91|2119.21|2119.21|2119.25|2119.25|2118.91|2118.91|0
1653313640000|2022-05-23 13:47:20|2119.37|2119.37|2119.83|2119.83|2119.83|2119.83|2119.37|2119.37|0
1653313650000|2022-05-23 13:47:30|2120.02|2120.02|2120.26|2120.26|2120.26|2120.26|2120.02|2120.02|0
1653313660000|2022-05-23 13:47:40|2120.42|2120.42|2120.55|2120.55|2120.55|2120.55|2120.42|2120.42|0
1653313670000|2022-05-23 13:47:50|2120.75|2120.75|2121.42|2121.42|2121.49|2121.49|2120.75|2120.75|0
1653313680000|2022-05-23 13:48:00|2121.48|2121.48|2121.59|2121.59|2121.67|2121.67|2121.48|2121.48|0
1653313690000|2022-05-23 13:48:10|2121.43|2121.43|2121.37|2121.37|2121.43|2121.43|2121.37|2121.37|0
1653313700000|2022-05-23 13:48:20|2121.53|2121.53|2121.54|2121.54|2121.61|2121.61|2121.37|2121.37|0
1653313710000|2022-05-23 13:48:30|2121.61|2121.61|2121.67|2121.67|2121.83|2121.83|2121.61|2121.61|0
1653313720000|2022-05-23 13:48:40|2121.75|2121.75|2121.63|2121.63|2121.75|2121.75|2121.57|2121.57|0
1653313740000|2022-05-23 13:49:00|2121.57|2121.57|2121.32|2121.32|2121.57|2121.57|2121.25|2121.25|0
1653313770000|2022-05-23 13:49:30|2121.39|2121.39|2121.39|2121.39|2121.39|2121.39|2121.39|2121.39|0
1653313790000|2022-05-23 13:49:50|2121.28|2121.28|2121.2|2121.2|2121.28|2121.28|2121.2|2121.2|0
1653313800000|2022-05-23 13:50:00|2121.13|2121.13|2120.93|2120.93|2121.13|2121.13|2120.93|2120.93|0
1653313810000|2022-05-23 13:50:10|2121|2121|2120.85|2120.85|2121|2121|2120.85|2120.85|0
1653313820000|2022-05-23 13:50:20|2120.79|2120.79|2120.97|2120.97|2120.97|2120.97|2120.79|2120.79|0
1653313830000|2022-05-23 13:50:30|2120.91|2120.91|2120.88|2120.88|2120.91|2120.91|2120.84|2120.84|0
1653313840000|2022-05-23 13:50:40|2120.82|2120.82|2120.67|2120.67|2120.82|2120.82|2120.56|2120.56|0
1653313850000|2022-05-23 13:50:50|2120.63|2120.63|2120.67|2120.67|2120.83|2120.83|2120.63|2120.63|0
1653313860000|2022-05-23 13:51:00|2120.51|2120.51|2120.51|2120.51|2120.51|2120.51|2120.51|2120.51|0
1653313870000|2022-05-23 13:51:10|2120.67|2120.67|2120.59|2120.59|2120.67|2120.67|2120.51|2120.51|0
1653313880000|2022-05-23 13:51:20|2120.53|2120.53|2120.53|2120.53|2120.53|2120.53|2120.53|2120.53|0
1653313890000|2022-05-23 13:51:30|2120.46|2120.46|2120.29|2120.29|2120.46|2120.46|2120.29|2120.29|0
1653313900000|2022-05-23 13:51:40|2120.23|2120.23|2120.23|2120.23|2120.23|2120.23|2120.23|2120.23|0
1653313910000|2022-05-23 13:51:50|2120.36|2120.36|2121.01|2121.01|2121.01|2121.01|2120.29|2120.29|0
1653313920000|2022-05-23 13:52:00|2121.17|2121.17|2121.35|2121.35|2121.48|2121.48|2121.17|2121.17|0
1653313930000|2022-05-23 13:52:10|2121.29|2121.29|2121.06|2121.06|2121.29|2121.29|2121.02|2121.02|0
1653313940000|2022-05-23 13:52:20|2120.95|2120.95|2121.04|2121.04|2121.15|2121.15|2120.95|2120.95|0
1653313960000|2022-05-23 13:52:40|2120.97|2120.97|2120.97|2120.97|2120.97|2120.97|2120.97|2120.97|0
1653313970000|2022-05-23 13:52:50|2120.91|2120.91|2120.91|2120.91|2120.91|2120.91|2120.91|2120.91|0
1653313980000|2022-05-23 13:53:00|2120.84|2120.84|2120.26|2120.26|2120.84|2120.84|2120.26|2120.26|0
1653313990000|2022-05-23 13:53:10|2120.34|2120.34|2120.28|2120.28|2120.41|2120.41|2120.28|2120.28|0
1653314000000|2022-05-23 13:53:20|2120.12|2120.12|2119.09|2119.09|2120.12|2120.12|2119.09|2119.09|0
1653314010000|2022-05-23 13:53:30|2118.77|2118.77|2117.99|2117.99|2118.77|2118.77|2117.99|2117.99|0
1653314020000|2022-05-23 13:53:40|2117.81|2117.81|2117.54|2117.54|2117.81|2117.81|2117.52|2117.52|0
1653314030000|2022-05-23 13:53:50|2117.58|2117.58|2117.7|2117.7|2117.77|2117.77|2117.58|2117.58|0
1653314040000|2022-05-23 13:54:00|2117.75|2117.75|2117.32|2117.32|2117.75|2117.75|2117.32|2117.32|0
1653314050000|2022-05-23 13:54:10|2117.25|2117.25|2117.25|2117.25|2117.25|2117.25|2117.25|2117.25|0
1653314070000|2022-05-23 13:54:30|2117.09|2117.09|2117.21|2117.21|2117.21|2117.21|2117.09|2117.09|0
1653314080000|2022-05-23 13:54:40|2116.75|2116.75|2116.75|2116.75|2116.75|2116.75|2116.75|2116.75|0
1653314090000|2022-05-23 13:54:50|2116.11|2116.11|2115.34|2115.34|2116.11|2116.11|2115.34|2115.34|0
1653314100000|2022-05-23 13:55:00|2115.28|2115.28|2115.03|2115.03|2115.28|2115.28|2115.03|2115.03|0
1653314110000|2022-05-23 13:55:10|2114.97|2114.97|2114.81|2114.81|2114.97|2114.97|2114.81|2114.81|0
1653314120000|2022-05-23 13:55:20|2114.56|2114.56|2114.55|2114.55|2114.61|2114.61|2114.55|2114.55|0
1653314130000|2022-05-23 13:55:30|2114.43|2114.43|2114.29|2114.29|2114.43|2114.43|2114.29|2114.29|0
1653314140000|2022-05-23 13:55:40|2114.36|2114.36|2114.32|2114.32|2114.36|2114.36|2114.32|2114.32|0
1653314150000|2022-05-23 13:55:50|2114.39|2114.39|2114.26|2114.26|2114.39|2114.39|2114.26|2114.26|0
1653314170000|2022-05-23 13:56:10|2114.1|2114.1|2113.84|2113.84|2114.1|2114.1|2113.72|2113.72|0
1653314180000|2022-05-23 13:56:20|2113.76|2113.76|2114.53|2114.53|2114.53|2114.53|2113.76|2113.76|0
1653314210000|2022-05-23 13:56:50|2114.37|2114.37|2114.3|2114.3|2114.37|2114.37|2114.3|2114.3|0
1653314220000|2022-05-23 13:57:00|2114.06|2114.06|2114.01|2114.01|2114.06|2114.06|2113.94|2113.94|0
1653314240000|2022-05-23 13:57:20|2114.08|2114.08|2114.04|2114.04|2114.08|2114.08|2114.04|2114.04|0
1653314250000|2022-05-23 13:57:30|2113.91|2113.91|2113.69|2113.69|2113.91|2113.91|2113.69|2113.69|0
1653314260000|2022-05-23 13:57:40|2113.63|2113.63|2113.63|2113.63|2113.63|2113.63|2113.63|2113.63|0
1653314280000|2022-05-23 13:58:00|2113.47|2113.47|2113.47|2113.47|2113.47|2113.47|2113.47|2113.47|0
1653314290000|2022-05-23 13:58:10|2113.34|2113.34|2113.22|2113.22|2113.34|2113.34|2113.22|2113.22|0
1653314300000|2022-05-23 13:58:20|2113.15|2113.15|2112.59|2112.59|2113.15|2113.15|2112.59|2112.59|0
1653314310000|2022-05-23 13:58:30|2112.52|2112.52|2112.4|2112.4|2112.52|2112.52|2112.4|2112.4|0
1653314320000|2022-05-23 13:58:40|2112.02|2112.02|2111.58|2111.58|2112.02|2112.02|2111.58|2111.58|0
1653314330000|2022-05-23 13:58:50|2111.42|2111.42|2111.58|2111.58|2111.62|2111.62|2111.42|2111.42|0
1653314340000|2022-05-23 13:59:00|2111.73|2111.73|2111.66|2111.66|2111.73|2111.73|2111.6|2111.6|0
1653314350000|2022-05-23 13:59:10|2111.5|2111.5|2111.5|2111.5|2111.5|2111.5|2111.5|2111.5|0
1653314360000|2022-05-23 13:59:20|2111.66|2111.66|2111.73|2111.73|2111.73|2111.73|2111.59|2111.59|0
1653314370000|2022-05-23 13:59:30|2112.05|2112.05|2111.99|2111.99|2112.05|2112.05|2111.99|2111.99|0
1653314380000|2022-05-23 13:59:40|2111.93|2111.93|2111.93|2111.93|2111.93|2111.93|2111.93|2111.93|0
1653314390000|2022-05-23 13:59:50|2112.06|2112.06|2112.14|2112.14|2112.14|2112.14|2112.06|2112.06|0
1653314400000|2022-05-23 14:00:00|2111.98|2111.98|2111.86|2111.86|2112.01|2112.01|2111.86|2111.86|0
1653314410000|2022-05-23 14:00:10|2111.47|2111.47|2111.47|2111.47|2111.47|2111.47|2111.47|2111.47|0
1653314420000|2022-05-23 14:00:20|2111.51|2111.51|2110.19|2110.19|2111.51|2111.51|2110.19|2110.19|0
1653314430000|2022-05-23 14:00:30|2110.1|2110.1|2109.52|2109.52|2110.1|2110.1|2109.48|2109.48|0
1653314440000|2022-05-23 14:00:40|2109.58|2109.58|2108.96|2108.96|2109.58|2109.58|2108.96|2108.96|0
1653314450000|2022-05-23 14:00:50|2108.89|2108.89|2108.88|2108.88|2108.89|2108.89|2108.73|2108.73|0
1653314460000|2022-05-23 14:01:00|2108.76|2108.76|2108.35|2108.35|2108.76|2108.76|2108.35|2108.35|0
1653314470000|2022-05-23 14:01:10|2108.29|2108.29|2108.29|2108.29|2108.29|2108.29|2108.29|2108.29|0
1653314480000|2022-05-23 14:01:20|2108|2108|2108.06|2108.06|2108.24|2108.24|2108|2108|0
1653314490000|2022-05-23 14:01:30|2107.99|2107.99|2107.68|2107.68|2107.99|2107.99|2107.68|2107.68|0
1653314500000|2022-05-23 14:01:40|2107.45|2107.45|2107.14|2107.14|2107.61|2107.61|2107.14|2107.14|0
1653314510000|2022-05-23 14:01:50|2106.63|2106.63|2106.98|2106.98|2106.98|2106.98|2106.49|2106.49|0
1653314520000|2022-05-23 14:02:00|2106.9|2106.9|2106.92|2106.92|2106.92|2106.92|2106.84|2106.84|0
1653314530000|2022-05-23 14:02:10|2106.64|2106.64|2106.52|2106.52|2106.64|2106.64|2106.52|2106.52|0
1653314540000|2022-05-23 14:02:20|2106.84|2106.84|2107.65|2107.65|2107.65|2107.65|2106.84|2106.84|0
1653314550000|2022-05-23 14:02:30|2107.72|2107.72|2107.64|2107.64|2107.72|2107.72|2107.64|2107.64|0
1653314580000|2022-05-23 14:03:00|2107.57|2107.57|2107.28|2107.28|2107.57|2107.57|2107.28|2107.28|0
1653314590000|2022-05-23 14:03:10|2107.4|2107.4|2107.69|2107.69|2107.69|2107.69|2107.4|2107.4|0
1653314600000|2022-05-23 14:03:20|2107.83|2107.83|2108.07|2108.07|2108.07|2108.07|2107.72|2107.72|0
1653314610000|2022-05-23 14:03:30|2108.39|2108.39|2108.77|2108.77|2108.77|2108.77|2108.39|2108.39|0
1653314620000|2022-05-23 14:03:40|2108.81|2108.81|2109.16|2109.16|2109.16|2109.16|2108.79|2108.79|0
1653314630000|2022-05-23 14:03:50|2109.32|2109.32|2109.32|2109.32|2109.32|2109.32|2109.32|2109.32|0
1653314640000|2022-05-23 14:04:00|2109.45|2109.45|2109.5|2109.5|2109.5|2109.5|2109.45|2109.45|0
1653314660000|2022-05-23 14:04:20|2109.63|2109.63|2109.63|2109.63|2109.63|2109.63|2109.63|2109.63|0
1653314670000|2022-05-23 14:04:30|2109.4|2109.4|2107.6|2107.6|2109.4|2109.4|2107.6|2107.6|0
1653314680000|2022-05-23 14:04:40|2107.44|2107.44|2106.95|2106.95|2107.44|2107.44|2106.95|2106.95|0
1653314690000|2022-05-23 14:04:50|2106.91|2106.91|2106.91|2106.91|2106.91|2106.91|2106.91|2106.91|0
1653314700000|2022-05-23 14:05:00|2106.97|2106.97|2106.97|2106.97|2106.97|2106.97|2106.97|2106.97|0
1653314710000|2022-05-23 14:05:10|2106.71|2106.71|2106.78|2106.78|2106.78|2106.78|2106.71|2106.71|0
1653314730000|2022-05-23 14:05:30|2106.84|2106.84|2107.23|2107.23|2107.23|2107.23|2106.84|2106.84|0
1653314740000|2022-05-23 14:05:40|2107.17|2107.17|2107.79|2107.79|2107.79|2107.79|2107.17|2107.17|0
1653314750000|2022-05-23 14:05:50|2107.99|2107.99|2108.52|2108.52|2108.52|2108.52|2107.99|2107.99|0
1653314760000|2022-05-23 14:06:00|2108.55|2108.55|2107.99|2107.99|2108.55|2108.55|2107.99|2107.99|0
1653314770000|2022-05-23 14:06:10|2108.3|2108.3|2108.34|2108.34|2108.34|2108.34|2108.3|2108.3|0
1653314780000|2022-05-23 14:06:20|2108.73|2108.73|2108.94|2108.94|2108.94|2108.94|2108.65|2108.65|0
1653314790000|2022-05-23 14:06:30|2109.07|2109.07|2109.01|2109.01|2109.07|2109.07|2109.01|2109.01|0
1653314800000|2022-05-23 14:06:40|2109.09|2109.09|2109.91|2109.91|2109.91|2109.91|2109.09|2109.09|0
1653314810000|2022-05-23 14:06:50|2110.03|2110.03|2110.47|2110.47|2110.55|2110.55|2109.91|2109.91|0
1653314820000|2022-05-23 14:07:00|2110.31|2110.31|2109.96|2109.96|2110.31|2110.31|2109.96|2109.96|0
1653314830000|2022-05-23 14:07:10|2110.08|2110.08|2110.14|2110.14|2110.14|2110.14|2110.08|2110.08|0
1653314840000|2022-05-23 14:07:20|2110.01|2110.01|2110.08|2110.08|2110.08|2110.08|2109.93|2109.93|0
1653314850000|2022-05-23 14:07:30|2109.91|2109.91|2110.37|2110.37|2110.37|2110.37|2109.91|2109.91|0
1653314860000|2022-05-23 14:07:40|2110.29|2110.29|2110.45|2110.45|2110.45|2110.45|2110.29|2110.29|0
1653314870000|2022-05-23 14:07:50|2110.38|2110.38|2110.32|2110.32|2110.38|2110.38|2110.32|2110.32|0
1653314880000|2022-05-23 14:08:00|2110.16|2110.16|2109.64|2109.64|2110.16|2110.16|2109.64|2109.64|0
1653314890000|2022-05-23 14:08:10|2109.4|2109.4|2109.22|2109.22|2109.56|2109.56|2109.21|2109.21|0
1653314900000|2022-05-23 14:08:20|2109.35|2109.35|2109.64|2109.64|2109.64|2109.64|2109.07|2109.07|0
1653314910000|2022-05-23 14:08:30|2109.76|2109.76|2109.55|2109.55|2109.8|2109.8|2109.55|2109.55|0
1653314920000|2022-05-23 14:08:40|2109.4|2109.4|2109.44|2109.44|2109.44|2109.44|2109.4|2109.4|0
1653314930000|2022-05-23 14:08:50|2109.56|2109.56|2109.64|2109.64|2109.64|2109.64|2109.56|2109.56|0
1653314940000|2022-05-23 14:09:00|2109.58|2109.58|2109.34|2109.34|2109.58|2109.58|2109.34|2109.34|0
1653314950000|2022-05-23 14:09:10|2109.28|2109.28|2109.31|2109.31|2109.37|2109.37|2109.21|2109.21|0
1653314970000|2022-05-23 14:09:30|2109.19|2109.19|2109.48|2109.48|2109.48|2109.48|2109.19|2109.19|0
1653314980000|2022-05-23 14:09:40|2109.35|2109.35|2109.03|2109.03|2109.45|2109.45|2109.03|2109.03|0
1653315000000|2022-05-23 14:10:00|2109|2109|2109.08|2109.08|2109.08|2109.08|2108.87|2108.87|0
1653315010000|2022-05-23 14:10:10|2109.17|2109.17|2109.41|2109.41|2109.41|2109.41|2109.17|2109.17|0
1653315020000|2022-05-23 14:10:20|2109.23|2109.23|2109.02|2109.02|2109.23|2109.23|2109.02|2109.02|0
1653315030000|2022-05-23 14:10:30|2108.95|2108.95|2108.95|2108.95|2108.95|2108.95|2108.95|2108.95|0
1653315040000|2022-05-23 14:10:40|2109.01|2109.01|2108.87|2108.87|2109.03|2109.03|2108.87|2108.87|0
1653315050000|2022-05-23 14:10:50|2109.12|2109.12|2109.12|2109.12|2109.12|2109.12|2109.12|2109.12|0
1653315060000|2022-05-23 14:11:00|2109|2109|2108.65|2108.65|2109|2109|2108.65|2108.65|0
1653315070000|2022-05-23 14:11:10|2108.49|2108.49|2108.02|2108.02|2108.49|2108.49|2108.02|2108.02|0
1653315080000|2022-05-23 14:11:20|2108.1|2108.1|2108.02|2108.02|2108.1|2108.1|2108.02|2108.02|0
1653315090000|2022-05-23 14:11:30|2107.9|2107.9|2107.87|2107.87|2107.99|2107.99|2107.77|2107.77|0
1653315100000|2022-05-23 14:11:40|2108.01|2108.01|2107.99|2107.99|2108.17|2108.17|2107.99|2107.99|0
1653315110000|2022-05-23 14:11:50|2108.21|2108.21|2108.51|2108.51|2108.51|2108.51|2108.21|2108.21|0
1653315120000|2022-05-23 14:12:00|2108.44|2108.44|2108.37|2108.37|2108.44|2108.44|2108.37|2108.37|0
1653315140000|2022-05-23 14:12:20|2108.44|2108.44|2108.55|2108.55|2108.55|2108.55|2108.4|2108.4|0
1653315150000|2022-05-23 14:12:30|2108.86|2108.86|2109.01|2109.01|2109.01|2109.01|2108.86|2108.86|0
1653315170000|2022-05-23 14:12:50|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|0
1653315180000|2022-05-23 14:13:00|2109.1|2109.1|2108.54|2108.54|2109.1|2109.1|2108.54|2108.54|0
1653315190000|2022-05-23 14:13:10|2108.38|2108.38|2108.12|2108.12|2108.38|2108.38|2108.12|2108.12|0
1653315200000|2022-05-23 14:13:20|2107.9|2107.9|2107.86|2107.86|2107.9|2107.9|2107.86|2107.86|0
1653315210000|2022-05-23 14:13:30|2107.93|2107.93|2107.9|2107.9|2107.93|2107.93|2107.78|2107.78|0
1653315220000|2022-05-23 14:13:40|2108.03|2108.03|2108.39|2108.39|2108.39|2108.39|2108.03|2108.03|0
1653315230000|2022-05-23 14:13:50|2108.46|2108.46|2108.38|2108.38|2108.54|2108.54|2108.38|2108.38|0
1653315240000|2022-05-23 14:14:00|2108.34|2108.34|2108.34|2108.34|2108.34|2108.34|2108.34|2108.34|0
1653315250000|2022-05-23 14:14:10|2108.46|2108.46|2108.94|2108.94|2108.94|2108.94|2108.46|2108.46|0
1653315260000|2022-05-23 14:14:20|2109.2|2109.2|2109.12|2109.12|2109.2|2109.2|2109.12|2109.12|0
1653315270000|2022-05-23 14:14:30|2109|2109|2108.92|2108.92|2109|2109|2108.92|2108.92|0
1653315280000|2022-05-23 14:14:40|2108.79|2108.79|2108.8|2108.8|2108.92|2108.92|2108.79|2108.79|0
1653315290000|2022-05-23 14:14:50|2108.86|2108.86|2108.77|2108.77|2108.92|2108.92|2108.77|2108.77|0
1653315300000|2022-05-23 14:15:00|2108.84|2108.84|2108.58|2108.58|2108.84|2108.84|2108.58|2108.58|0
1653315310000|2022-05-23 14:15:10|2108.42|2108.42|2108.21|2108.21|2108.42|2108.42|2108.06|2108.06|0
1653315330000|2022-05-23 14:15:30|2108.29|2108.29|2108.47|2108.47|2108.47|2108.47|2108.29|2108.29|0
1653315340000|2022-05-23 14:15:40|2108.6|2108.6|2108.6|2108.6|2108.6|2108.6|2108.6|2108.6|0
1653315350000|2022-05-23 14:15:50|2108.88|2108.88|2108.87|2108.87|2109|2109|2108.87|2108.87|0
1653315360000|2022-05-23 14:16:00|2108.81|2108.81|2108.81|2108.81|2108.81|2108.81|2108.56|2108.56|0
1653315370000|2022-05-23 14:16:10|2108.94|2108.94|2109.18|2109.18|2109.18|2109.18|2108.94|2108.94|0
1653315380000|2022-05-23 14:16:20|2109.5|2109.5|2109.68|2109.68|2109.74|2109.74|2109.5|2109.5|0
1653315390000|2022-05-23 14:16:30|2109.63|2109.63|2109.76|2109.76|2109.76|2109.76|2109.63|2109.63|0
1653315400000|2022-05-23 14:16:40|2109.81|2109.81|2109.32|2109.32|2109.81|2109.81|2109.32|2109.32|0
1653315410000|2022-05-23 14:16:50|2109.28|2109.28|2108.26|2108.26|2109.28|2109.28|2108.26|2108.26|0
1653315420000|2022-05-23 14:17:00|2108.19|2108.19|2108.44|2108.44|2108.44|2108.44|2108.12|2108.12|0
1653315430000|2022-05-23 14:17:10|2108.27|2108.27|2108.27|2108.27|2108.27|2108.27|2108.27|2108.27|0
1653315440000|2022-05-23 14:17:20|2108.33|2108.33|2108.57|2108.57|2108.64|2108.64|2108.26|2108.26|0
1653315460000|2022-05-23 14:17:40|2108.89|2108.89|2110.19|2110.19|2110.19|2110.19|2108.89|2108.89|0
1653315470000|2022-05-23 14:17:50|2110.26|2110.26|2110.33|2110.33|2110.33|2110.33|2110.26|2110.26|0
1653315480000|2022-05-23 14:18:00|2110.71|2110.71|2110.22|2110.22|2110.71|2110.71|2110.22|2110.22|0
1653315490000|2022-05-23 14:18:10|2110.1|2110.1|2109.9|2109.9|2110.16|2110.16|2109.9|2109.9|0
1653315500000|2022-05-23 14:18:20|2110.03|2110.03|2110.03|2110.03|2110.03|2110.03|2110.03|2110.03|0
1653315510000|2022-05-23 14:18:30|2109.92|2109.92|2109.92|2109.92|2109.92|2109.92|2109.92|2109.92|0
1653315540000|2022-05-23 14:19:00|2109.95|2109.95|2109.81|2109.81|2109.95|2109.95|2109.81|2109.81|0
1653315550000|2022-05-23 14:19:10|2109.65|2109.65|2109.59|2109.59|2109.65|2109.65|2109.59|2109.59|0
1653315560000|2022-05-23 14:19:20|2109.46|2109.46|2109.48|2109.48|2109.48|2109.48|2109.34|2109.34|0
1653315570000|2022-05-23 14:19:30|2109.55|2109.55|2109.4|2109.4|2109.55|2109.55|2109.4|2109.4|0
1653315580000|2022-05-23 14:19:40|2109.52|2109.52|2109.41|2109.41|2109.52|2109.52|2109.41|2109.41|0
1653315590000|2022-05-23 14:19:50|2109.35|2109.35|2109.13|2109.13|2109.35|2109.35|2109.13|2109.13|0
1653315600000|2022-05-23 14:20:00|2109.06|2109.06|2107.85|2107.85|2109.06|2109.06|2107.85|2107.85|0
1653315610000|2022-05-23 14:20:10|2107.7|2107.7|2107.54|2107.54|2107.7|2107.7|2107.54|2107.54|0
1653315620000|2022-05-23 14:20:20|2107.66|2107.66|2107.72|2107.72|2107.72|2107.72|2107.66|2107.66|0
1653315630000|2022-05-23 14:20:30|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|2107.85|0
1653315640000|2022-05-23 14:20:40|2107.72|2107.72|2107.97|2107.97|2107.97|2107.97|2107.72|2107.72|0
1653315650000|2022-05-23 14:20:50|2108.05|2108.05|2108.05|2108.05|2108.05|2108.05|2108.05|2108.05|0
1653315660000|2022-05-23 14:21:00|2108.11|2108.11|2108.03|2108.03|2108.17|2108.17|2107.89|2107.89|0
1653315670000|2022-05-23 14:21:10|2108.13|2108.13|2108.1|2108.1|2108.13|2108.13|2108.06|2108.06|0
1653315680000|2022-05-23 14:21:20|2107.84|2107.84|2107.93|2107.93|2107.93|2107.93|2107.84|2107.84|0
1653315690000|2022-05-23 14:21:30|2107.77|2107.77|2107.77|2107.77|2107.77|2107.77|2107.71|2107.71|0
1653315700000|2022-05-23 14:21:40|2107.5|2107.5|2106.66|2106.66|2107.5|2107.5|2106.62|2106.62|0
1653315710000|2022-05-23 14:21:50|2106.6|2106.6|2106.6|2106.6|2106.6|2106.6|2106.45|2106.45|0
1653315720000|2022-05-23 14:22:00|2106.53|2106.53|2106.79|2106.79|2106.79|2106.79|2106.53|2106.53|0
1653315730000|2022-05-23 14:22:10|2107.11|2107.11|2107.1|2107.1|2107.18|2107.18|2107.1|2107.1|0
1653315750000|2022-05-23 14:22:30|2107.17|2107.17|2107.16|2107.16|2107.22|2107.22|2107.09|2107.09|0
1653315770000|2022-05-23 14:22:50|2107.32|2107.32|2107.61|2107.61|2107.61|2107.61|2107.32|2107.32|0
1653315780000|2022-05-23 14:23:00|2107.67|2107.67|2108|2108|2108|2108|2107.54|2107.54|0
1653315790000|2022-05-23 14:23:10|2107.93|2107.93|2107.93|2107.93|2107.93|2107.93|2107.93|2107.93|0
1653315800000|2022-05-23 14:23:20|2107.8|2107.8|2107.27|2107.27|2108.11|2108.11|2107.27|2107.27|0
1653315810000|2022-05-23 14:23:30|2107.01|2107.01|2106.89|2106.89|2107.01|2107.01|2106.89|2106.89|0
1653315840000|2022-05-23 14:24:00|2106.68|2106.68|2106.23|2106.23|2106.68|2106.68|2106.23|2106.23|0
1653315850000|2022-05-23 14:24:10|2106.17|2106.17|2106.1|2106.1|2106.17|2106.17|2106.1|2106.1|0
1653315870000|2022-05-23 14:24:30|2106.17|2106.17|2106.17|2106.17|2106.17|2106.17|2106.17|2106.17|0
1653315880000|2022-05-23 14:24:40|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|0
1653315890000|2022-05-23 14:24:50|2106.23|2106.23|2105.91|2105.91|2106.23|2106.23|2105.91|2105.91|0
1653315900000|2022-05-23 14:25:00|2105.97|2105.97|2105.97|2105.97|2105.97|2105.97|2105.97|2105.97|0
1653315910000|2022-05-23 14:25:10|2105.7|2105.7|2105.41|2105.41|2105.7|2105.7|2105.41|2105.41|0
1653315920000|2022-05-23 14:25:20|2105.63|2105.63|2105.05|2105.05|2105.63|2105.63|2105.05|2105.05|0
1653315930000|2022-05-23 14:25:30|2105.18|2105.18|2105.06|2105.06|2105.31|2105.31|2104.9|2104.9|0
1653315940000|2022-05-23 14:25:40|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|0
1653315950000|2022-05-23 14:25:50|2105|2105|2104.87|2104.87|2105|2105|2104.87|2104.87|0
1653315960000|2022-05-23 14:26:00|2105|2105|2105.19|2105.19|2105.19|2105.19|2104.94|2104.94|0
1653315970000|2022-05-23 14:26:10|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|2105.12|0
1653315980000|2022-05-23 14:26:20|2105|2105|2105.06|2105.06|2105.06|2105.06|2105|2105|0
1653315990000|2022-05-23 14:26:30|2105.01|2105.01|2105.85|2105.85|2105.85|2105.85|2105.01|2105.01|0
1653316000000|2022-05-23 14:26:40|2105.79|2105.79|2105.79|2105.79|2105.79|2105.79|2105.71|2105.71|0
1653316010000|2022-05-23 14:26:50|2105.85|2105.85|2105.85|2105.85|2105.85|2105.85|2105.85|2105.85|0
1653316020000|2022-05-23 14:27:00|2105.91|2105.91|2105.7|2105.7|2105.91|2105.91|2105.7|2105.7|0
1653316030000|2022-05-23 14:27:10|2105.63|2105.63|2105.75|2105.75|2105.75|2105.75|2105.63|2105.63|0
1653316040000|2022-05-23 14:27:20|2105.81|2105.81|2105.62|2105.62|2105.81|2105.81|2105.62|2105.62|0
1653316050000|2022-05-23 14:27:30|2105.55|2105.55|2105.27|2105.27|2105.55|2105.55|2105.01|2105.01|0
1653316060000|2022-05-23 14:27:40|2105.11|2105.11|2104.05|2104.05|2105.11|2105.11|2104|2104|0
1653316070000|2022-05-23 14:27:50|2103.94|2103.94|2104.3|2104.3|2104.3|2104.3|2103.88|2103.88|0
1653316080000|2022-05-23 14:28:00|2104.33|2104.33|2104.5|2104.5|2104.5|2104.5|2104.33|2104.33|0
1653316090000|2022-05-23 14:28:10|2104.27|2104.27|2104.26|2104.26|2104.27|2104.27|2104.14|2104.14|0
1653316100000|2022-05-23 14:28:20|2104.19|2104.19|2104.19|2104.19|2104.19|2104.19|2104.19|2104.19|0
1653316110000|2022-05-23 14:28:30|2104.33|2104.33|2104.15|2104.15|2104.33|2104.33|2104.15|2104.15|0
1653316120000|2022-05-23 14:28:40|2104.28|2104.28|2104.13|2104.13|2104.28|2104.28|2104.13|2104.13|0
1653316130000|2022-05-23 14:28:50|2104.26|2104.26|2103.74|2103.74|2104.26|2104.26|2103.74|2103.74|0
1653316140000|2022-05-23 14:29:00|2103.71|2103.71|2103.7|2103.7|2103.71|2103.71|2103.64|2103.64|0
1653316150000|2022-05-23 14:29:10|2103.54|2103.54|2104.13|2104.13|2104.13|2104.13|2103.54|2103.54|0
1653316160000|2022-05-23 14:29:20|2104.21|2104.21|2104.7|2104.7|2104.7|2104.7|2104.21|2104.21|0
1653316170000|2022-05-23 14:29:30|2104.64|2104.64|2104.79|2104.79|2104.79|2104.79|2104.53|2104.53|0
1653316180000|2022-05-23 14:29:40|2104.93|2104.93|2105.35|2105.35|2105.35|2105.35|2104.93|2104.93|0
1653316190000|2022-05-23 14:29:50|2105.53|2105.53|2106.83|2106.83|2106.83|2106.83|2105.53|2105.53|0
1653316200000|2022-05-23 14:30:00|2107.03|2107.03|2106.91|2106.91|2107.57|2107.57|2106.91|2106.91|0
1653316210000|2022-05-23 14:30:10|2106.76|2106.76|2106.78|2106.78|2106.78|2106.78|2106.63|2106.63|0
1653316220000|2022-05-23 14:30:20|2106.91|2106.91|2106.83|2106.83|2106.91|2106.91|2106.83|2106.83|0
1653316230000|2022-05-23 14:30:30|2106.91|2106.91|2107.17|2107.17|2107.17|2107.17|2106.91|2106.91|0
1653316240000|2022-05-23 14:30:40|2107.23|2107.23|2107.11|2107.11|2107.23|2107.23|2107.11|2107.11|0
1653316250000|2022-05-23 14:30:50|2106.98|2106.98|2106.92|2106.92|2106.98|2106.98|2106.74|2106.74|0
1653316260000|2022-05-23 14:31:00|2106.85|2106.85|2107|2107|2107|2107|2106.85|2106.85|0
1653316280000|2022-05-23 14:31:20|2107.06|2107.06|2107.53|2107.53|2107.53|2107.53|2107.06|2107.06|0
1653316290000|2022-05-23 14:31:30|2107.6|2107.6|2108.73|2108.73|2108.85|2108.85|2107.6|2107.6|0
1653316300000|2022-05-23 14:31:40|2108.8|2108.8|2109.1|2109.1|2109.1|2109.1|2108.8|2108.8|0
1653316310000|2022-05-23 14:31:50|2109.16|2109.16|2109.74|2109.74|2110.13|2110.13|2109.16|2109.16|0
1653316320000|2022-05-23 14:32:00|2109.77|2109.77|2109.64|2109.64|2109.95|2109.95|2109.64|2109.64|0
1653316330000|2022-05-23 14:32:10|2109.56|2109.56|2109.55|2109.55|2109.68|2109.68|2109.55|2109.55|0
1653316340000|2022-05-23 14:32:20|2109.62|2109.62|2109.66|2109.66|2109.66|2109.66|2109.62|2109.62|0
1653316350000|2022-05-23 14:32:30|2110.14|2110.14|2110.31|2110.31|2110.31|2110.31|2110.14|2110.14|0
1653316360000|2022-05-23 14:32:40|2110.44|2110.44|2110.44|2110.44|2110.44|2110.44|2110.44|2110.44|0
1653316370000|2022-05-23 14:32:50|2110.51|2110.51|2110.51|2110.51|2110.51|2110.51|2110.51|2110.51|0
1653316380000|2022-05-23 14:33:00|2110.44|2110.44|2110.39|2110.39|2110.44|2110.44|2110.31|2110.31|0
1653316390000|2022-05-23 14:33:10|2110.46|2110.46|2110.64|2110.64|2110.64|2110.64|2110.46|2110.46|0
1653316400000|2022-05-23 14:33:20|2110.77|2110.77|2111.16|2111.16|2111.16|2111.16|2110.77|2110.77|0
1653316410000|2022-05-23 14:33:30|2111.32|2111.32|2111|2111|2111.32|2111.32|2111|2111|0
1653316420000|2022-05-23 14:33:40|2110.84|2110.84|2110.78|2110.78|2110.84|2110.84|2110.72|2110.72|0
1653316430000|2022-05-23 14:33:50|2110.65|2110.65|2110.65|2110.65|2110.65|2110.65|2110.65|2110.65|0
1653316440000|2022-05-23 14:34:00|2110.58|2110.58|2110.42|2110.42|2110.58|2110.58|2110.42|2110.42|0
1653316450000|2022-05-23 14:34:10|2110.24|2110.24|2109.92|2109.92|2110.24|2110.24|2109.92|2109.92|0
1653316460000|2022-05-23 14:34:20|2109.77|2109.77|2110.12|2110.12|2110.12|2110.12|2109.77|2109.77|0
1653316470000|2022-05-23 14:34:30|2110.25|2110.25|2110.38|2110.38|2110.38|2110.38|2110.25|2110.25|0
1653316480000|2022-05-23 14:34:40|2110.25|2110.25|2110.09|2110.09|2110.25|2110.25|2110.09|2110.09|0
1653316490000|2022-05-23 14:34:50|2110.15|2110.15|2110.89|2110.89|2110.89|2110.89|2110.15|2110.15|0
1653316500000|2022-05-23 14:35:00|2110.92|2110.92|2111.31|2111.31|2111.31|2111.31|2110.85|2110.85|0
1653316510000|2022-05-23 14:35:10|2111.24|2111.24|2111.08|2111.08|2111.24|2111.24|2111.08|2111.08|0
1653316520000|2022-05-23 14:35:20|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|0
1653316530000|2022-05-23 14:35:30|2110.93|2110.93|2110.8|2110.8|2111.12|2111.12|2110.8|2110.8|0
1653316540000|2022-05-23 14:35:40|2110.67|2110.67|2110.8|2110.8|2110.8|2110.8|2110.67|2110.67|0
1653316550000|2022-05-23 14:35:50|2110.67|2110.67|2110.66|2110.66|2110.67|2110.67|2110.56|2110.56|0
1653316560000|2022-05-23 14:36:00|2110.56|2110.56|2110.2|2110.2|2110.56|2110.56|2110.2|2110.2|0
1653316570000|2022-05-23 14:36:10|2110.32|2110.32|2110.32|2110.32|2110.32|2110.32|2110.32|2110.32|0
1653316600000|2022-05-23 14:36:40|2110.69|2110.69|2110.63|2110.63|2110.69|2110.69|2110.63|2110.63|0
1653316610000|2022-05-23 14:36:50|2110.59|2110.59|2110.72|2110.72|2110.72|2110.72|2110.59|2110.59|0
1653316620000|2022-05-23 14:37:00|2110.66|2110.66|2110.35|2110.35|2110.66|2110.66|2110.35|2110.35|0
1653316630000|2022-05-23 14:37:10|2110.2|2110.2|2110.13|2110.13|2110.2|2110.2|2110.13|2110.13|0
1653316640000|2022-05-23 14:37:20|2110|2110|2110|2110|2110|2110|2110|2110|0
1653316650000|2022-05-23 14:37:30|2109.94|2109.94|2109.18|2109.18|2109.94|2109.94|2109.18|2109.18|0
1653316660000|2022-05-23 14:37:40|2109.03|2109.03|2109.03|2109.03|2109.03|2109.03|2109.03|2109.03|0
1653316680000|2022-05-23 14:38:00|2108.9|2108.9|2108.48|2108.48|2108.9|2108.9|2108.48|2108.48|0
1653316690000|2022-05-23 14:38:10|2108.16|2108.16|2108.42|2108.42|2108.42|2108.42|2108.16|2108.16|0
1653316700000|2022-05-23 14:38:20|2108.58|2108.58|2108.58|2108.58|2108.58|2108.58|2108.58|2108.58|0
1653316710000|2022-05-23 14:38:30|2108.69|2108.69|2108.69|2108.69|2108.69|2108.69|2108.69|2108.69|0
1653316720000|2022-05-23 14:38:40|2108.62|2108.62|2109.64|2109.64|2109.64|2109.64|2108.62|2108.62|0
1653316730000|2022-05-23 14:38:50|2109.38|2109.38|2109.38|2109.38|2109.38|2109.38|2109.38|2109.38|0
1653316740000|2022-05-23 14:39:00|2109.26|2109.26|2109.19|2109.19|2109.26|2109.26|2109.19|2109.19|0
1653316760000|2022-05-23 14:39:20|2109.05|2109.05|2108.96|2108.96|2109.05|2109.05|2108.89|2108.89|0
1653316770000|2022-05-23 14:39:30|2108.74|2108.74|2109.07|2109.07|2109.07|2109.07|2108.74|2108.74|0
1653316790000|2022-05-23 14:39:50|2109.12|2109.12|2109.28|2109.28|2109.28|2109.28|2109.12|2109.12|0
1653316800000|2022-05-23 14:40:00|2109.44|2109.44|2109.43|2109.43|2109.51|2109.51|2109.43|2109.43|0
1653316810000|2022-05-23 14:40:10|2109.5|2109.5|2109.69|2109.69|2109.69|2109.69|2109.5|2109.5|0
1653316820000|2022-05-23 14:40:20|2109.82|2109.82|2110.24|2110.24|2110.24|2110.24|2109.82|2109.82|0
1653316830000|2022-05-23 14:40:30|2110.28|2110.28|2110.86|2110.86|2110.86|2110.86|2110.28|2110.28|0
1653316840000|2022-05-23 14:40:40|2110.71|2110.71|2110.77|2110.77|2110.77|2110.77|2110.57|2110.57|0
1653316850000|2022-05-23 14:40:50|2110.7|2110.7|2110.97|2110.97|2110.97|2110.97|2110.7|2110.7|0
1653316860000|2022-05-23 14:41:00|2111.03|2111.03|2111.55|2111.55|2111.55|2111.55|2111.03|2111.03|0
1653316870000|2022-05-23 14:41:10|2111.68|2111.68|2111.64|2111.64|2111.81|2111.81|2111.64|2111.64|0
1653316880000|2022-05-23 14:41:20|2111.7|2111.7|2111.57|2111.57|2111.7|2111.7|2111.57|2111.57|0
1653316890000|2022-05-23 14:41:30|2111.45|2111.45|2111.32|2111.32|2111.45|2111.45|2111.32|2111.32|0
1653316900000|2022-05-23 14:41:40|2111.16|2111.16|2110.56|2110.56|2111.16|2111.16|2110.56|2110.56|0
1653316910000|2022-05-23 14:41:50|2110.49|2110.49|2110.49|2110.49|2110.49|2110.49|2110.49|2110.49|0
1653316920000|2022-05-23 14:42:00|2110.23|2110.23|2110.11|2110.11|2110.23|2110.23|2110.11|2110.11|0
1653316930000|2022-05-23 14:42:10|2110.04|2110.04|2109.88|2109.88|2110.04|2110.04|2109.75|2109.75|0
1653316940000|2022-05-23 14:42:20|2110.01|2110.01|2110.01|2110.01|2110.01|2110.01|2110.01|2110.01|0
1653316960000|2022-05-23 14:42:40|2110.08|2110.08|2109.99|2109.99|2110.08|2110.08|2109.99|2109.99|0
1653316970000|2022-05-23 14:42:50|2110.12|2110.12|2110.4|2110.4|2110.4|2110.4|2110.12|2110.12|0
1653316990000|2022-05-23 14:43:10|2110.25|2110.25|2110.12|2110.12|2110.25|2110.25|2110.12|2110.12|0
1653317000000|2022-05-23 14:43:20|2109.96|2109.96|2109.8|2109.8|2109.96|2109.96|2109.8|2109.8|0
1653317010000|2022-05-23 14:43:30|2109.69|2109.69|2109.53|2109.53|2109.69|2109.69|2109.53|2109.53|0
1653317040000|2022-05-23 14:44:00|2109.66|2109.66|2109.66|2109.66|2109.66|2109.66|2109.66|2109.66|0
1653317050000|2022-05-23 14:44:10|2109.53|2109.53|2109.4|2109.4|2109.53|2109.53|2109.4|2109.4|0
1653317060000|2022-05-23 14:44:20|2109.32|2109.32|2109.32|2109.32|2109.32|2109.32|2109.32|2109.32|0
1653317070000|2022-05-23 14:44:30|2109.06|2109.06|2108.93|2108.93|2109.06|2109.06|2108.93|2108.93|0
1653317080000|2022-05-23 14:44:40|2108.97|2108.97|2108.97|2108.97|2108.97|2108.97|2108.97|2108.97|0
1653317090000|2022-05-23 14:44:50|2108.81|2108.81|2108.88|2108.88|2108.88|2108.88|2108.81|2108.81|0
1653317100000|2022-05-23 14:45:00|2108.95|2108.95|2108.95|2108.95|2108.95|2108.95|2108.95|2108.95|0
1653317110000|2022-05-23 14:45:10|2108.88|2108.88|2109.35|2109.35|2109.35|2109.35|2108.88|2108.88|0
1653317120000|2022-05-23 14:45:20|2109.47|2109.47|2109.47|2109.47|2109.47|2109.47|2109.47|2109.47|0
1653317140000|2022-05-23 14:45:40|2109.53|2109.53|2109.66|2109.66|2109.66|2109.66|2109.47|2109.47|0
1653317150000|2022-05-23 14:45:50|2109.73|2109.73|2110.18|2110.18|2110.18|2110.18|2109.73|2109.73|0
1653317160000|2022-05-23 14:46:00|2110.28|2110.28|2110.81|2110.81|2110.81|2110.81|2110.28|2110.28|0
1653317170000|2022-05-23 14:46:10|2110.77|2110.77|2110.79|2110.79|2110.92|2110.92|2110.6|2110.6|0
1653317180000|2022-05-23 14:46:20|2110.73|2110.73|2110.84|2110.84|2110.84|2110.84|2110.73|2110.73|0
1653317190000|2022-05-23 14:46:30|2110.72|2110.72|2110.26|2110.26|2110.72|2110.72|2110.26|2110.26|0
1653317200000|2022-05-23 14:46:40|2110.2|2110.2|2109.91|2109.91|2110.2|2110.2|2109.76|2109.76|0
1653317210000|2022-05-23 14:46:50|2109.8|2109.8|2109.22|2109.22|2109.8|2109.8|2109.22|2109.22|0
1653317220000|2022-05-23 14:47:00|2109.07|2109.07|2108.79|2108.79|2109.07|2109.07|2108.79|2108.79|0
1653317230000|2022-05-23 14:47:10|2108.82|2108.82|2108.82|2108.82|2108.82|2108.82|2108.82|2108.82|0
1653317240000|2022-05-23 14:47:20|2108.9|2108.9|2109.25|2109.25|2109.25|2109.25|2108.9|2108.9|0
1653317260000|2022-05-23 14:47:40|2109.73|2109.73|2109.8|2109.8|2109.87|2109.87|2109.73|2109.73|0
1653317270000|2022-05-23 14:47:50|2109.87|2109.87|2109.87|2109.87|2109.87|2109.87|2109.87|2109.87|0
1653317280000|2022-05-23 14:48:00|2110|2110|2110.58|2110.58|2110.58|2110.58|2110|2110|0
1653317290000|2022-05-23 14:48:10|2110.71|2110.71|2110.74|2110.74|2110.74|2110.74|2110.61|2110.61|0
1653317300000|2022-05-23 14:48:20|2110.85|2110.85|2111.28|2111.28|2111.28|2111.28|2110.85|2110.85|0
1653317310000|2022-05-23 14:48:30|2111.35|2111.35|2111.48|2111.48|2111.48|2111.48|2111.35|2111.35|0
1653317320000|2022-05-23 14:48:40|2111.4|2111.4|2111.46|2111.46|2111.46|2111.46|2111.4|2111.4|0
1653317330000|2022-05-23 14:48:50|2111.53|2111.53|2111.58|2111.58|2111.58|2111.58|2111.53|2111.53|0
1653317340000|2022-05-23 14:49:00|2112.06|2112.06|2112.03|2112.03|2112.06|2112.06|2111.9|2111.9|0
1653317360000|2022-05-23 14:49:20|2111.88|2111.88|2111.73|2111.73|2111.88|2111.88|2111.67|2111.67|0
1653317370000|2022-05-23 14:49:30|2111.6|2111.6|2111.48|2111.48|2111.6|2111.6|2111.48|2111.48|0
1653317390000|2022-05-23 14:49:50|2111.53|2111.53|2111.53|2111.53|2111.53|2111.53|2111.53|2111.53|0
1653317400000|2022-05-23 14:50:00|2111.48|2111.48|2110.78|2110.78|2111.48|2111.48|2110.78|2110.78|0
1653317410000|2022-05-23 14:50:10|2110.73|2110.73|2110.76|2110.76|2110.76|2110.76|2110.73|2110.73|0
1653317420000|2022-05-23 14:50:20|2110.6|2110.6|2110.6|2110.6|2110.6|2110.6|2110.6|2110.6|0
1653317430000|2022-05-23 14:50:30|2110.54|2110.54|2110.52|2110.52|2110.64|2110.64|2110.47|2110.47|0
1653317440000|2022-05-23 14:50:40|2110.45|2110.45|2110.45|2110.45|2110.45|2110.45|2110.45|2110.45|0
1653317450000|2022-05-23 14:50:50|2110.57|2110.57|2110.57|2110.57|2110.57|2110.57|2110.57|2110.57|0
1653317460000|2022-05-23 14:51:00|2110.51|2110.51|2110.51|2110.51|2110.51|2110.51|2110.51|2110.51|0
1653317470000|2022-05-23 14:51:10|2110.38|2110.38|2109.66|2109.66|2110.38|2110.38|2109.66|2109.66|0
1653317480000|2022-05-23 14:51:20|2109.79|2109.79|2109.79|2109.79|2109.79|2109.79|2109.79|2109.79|0
1653317500000|2022-05-23 14:51:40|2109.95|2109.95|2109.75|2109.75|2109.95|2109.95|2108.87|2108.87|0
1653317510000|2022-05-23 14:51:50|2109.82|2109.82|2109.72|2109.72|2109.82|2109.82|2109.66|2109.66|0
1653317520000|2022-05-23 14:52:00|2109.85|2109.85|2109.75|2109.75|2109.85|2109.85|2109.75|2109.75|0
1653317530000|2022-05-23 14:52:10|2109.62|2109.62|2109.72|2109.72|2109.72|2109.72|2109.56|2109.56|0
1653317550000|2022-05-23 14:52:30|2109.65|2109.65|2109.65|2109.65|2109.65|2109.65|2109.65|2109.65|0
1653317560000|2022-05-23 14:52:40|2109.71|2109.71|2109.77|2109.77|2109.77|2109.77|2109.71|2109.71|0
1653317570000|2022-05-23 14:52:50|2109.9|2109.9|2109.69|2109.69|2109.9|2109.9|2109.69|2109.69|0
1653317580000|2022-05-23 14:53:00|2109.53|2109.53|2109.15|2109.15|2109.53|2109.53|2109.15|2109.15|0
1653317590000|2022-05-23 14:53:10|2109.27|2109.27|2109.35|2109.35|2109.35|2109.35|2109.27|2109.27|0
1653317600000|2022-05-23 14:53:20|2109.22|2109.22|2109.22|2109.22|2109.22|2109.22|2109.22|2109.22|0
1653317610000|2022-05-23 14:53:30|2109.28|2109.28|2109.27|2109.27|2109.34|2109.34|2109.27|2109.27|0
1653317620000|2022-05-23 14:53:40|2109.4|2109.4|2109.85|2109.85|2109.85|2109.85|2109.4|2109.4|0
1653317630000|2022-05-23 14:53:50|2109.72|2109.72|2109.78|2109.78|2109.78|2109.78|2109.72|2109.72|0
1653317640000|2022-05-23 14:54:00|2109.85|2109.85|2110.13|2110.13|2110.2|2110.2|2109.85|2109.85|0
1653317650000|2022-05-23 14:54:10|2110.16|2110.16|2110.28|2110.28|2110.45|2110.45|2110.13|2110.13|0
1653317660000|2022-05-23 14:54:20|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|2110.46|0
1653317680000|2022-05-23 14:54:40|2110.53|2110.53|2110.53|2110.53|2110.53|2110.53|2110.53|2110.53|0
1653317690000|2022-05-23 14:54:50|2110.66|2110.66|2110.66|2110.66|2110.66|2110.66|2110.66|2110.66|0
1653317700000|2022-05-23 14:55:00|2110.72|2110.72|2110.72|2110.72|2110.72|2110.72|2110.72|2110.72|0
1653317710000|2022-05-23 14:55:10|2110.88|2110.88|2111.19|2111.19|2111.19|2111.19|2110.88|2110.88|0
1653317740000|2022-05-23 14:55:40|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|0
1653317750000|2022-05-23 14:55:50|2111.26|2111.26|2111.39|2111.39|2111.39|2111.39|2111.26|2111.26|0
1653317760000|2022-05-23 14:56:00|2111.33|2111.33|2111.33|2111.33|2111.33|2111.33|2111.33|2111.33|0
1653317770000|2022-05-23 14:56:10|2111.2|2111.2|2111.2|2111.2|2111.2|2111.2|2111.2|2111.2|0
1653317780000|2022-05-23 14:56:20|2111.26|2111.26|2111.85|2111.85|2111.85|2111.85|2111.26|2111.26|0
1653317790000|2022-05-23 14:56:30|2111.84|2111.84|2111.84|2111.84|2111.84|2111.84|2111.84|2111.84|0
1653317800000|2022-05-23 14:56:40|2111.78|2111.78|2111.43|2111.43|2111.78|2111.78|2111.43|2111.43|0
1653317830000|2022-05-23 14:57:10|2111.49|2111.49|2111.58|2111.58|2111.58|2111.58|2111.49|2111.49|0
1653317840000|2022-05-23 14:57:20|2111.55|2111.55|2111.55|2111.55|2111.55|2111.55|2111.55|2111.55|0
1653317850000|2022-05-23 14:57:30|2111.48|2111.48|2111.43|2111.43|2111.48|2111.48|2111.32|2111.32|0
1653317870000|2022-05-23 14:57:50|2111.4|2111.4|2110.97|2110.97|2111.4|2111.4|2110.97|2110.97|0
1653317880000|2022-05-23 14:58:00|2111.1|2111.1|2111.22|2111.22|2111.22|2111.22|2111.1|2111.1|0
1653317890000|2022-05-23 14:58:10|2111.34|2111.34|2111.53|2111.53|2111.53|2111.53|2111.34|2111.34|0
1653317900000|2022-05-23 14:58:20|2111.72|2111.72|2111.85|2111.85|2111.85|2111.85|2111.72|2111.72|0
1653317910000|2022-05-23 14:58:30|2112.01|2112.01|2112.32|2112.32|2112.35|2112.35|2111.97|2111.97|0
1653317920000|2022-05-23 14:58:40|2112.25|2112.25|2112.15|2112.15|2112.25|2112.25|2112.15|2112.15|0
1653317930000|2022-05-23 14:58:50|2111.99|2111.99|2111.93|2111.93|2111.99|2111.99|2111.93|2111.93|0
1653317950000|2022-05-23 14:59:10|2111.8|2111.8|2111.67|2111.67|2111.8|2111.8|2111.67|2111.67|0
1653317980000|2022-05-23 14:59:40|2111.74|2111.74|2111.74|2111.74|2111.74|2111.74|2111.74|2111.74|0
1653317990000|2022-05-23 14:59:50|2111.68|2111.68|2111.53|2111.53|2111.68|2111.68|2111.53|2111.53|0
1653318000000|2022-05-23 15:00:00|2111.61|2111.61|2111.61|2111.61|2111.61|2111.61|2111.61|2111.61|0
1653318010000|2022-05-23 15:00:10|2111.53|2111.53|2111.4|2111.4|2111.53|2111.53|2111.4|2111.4|0
1653318020000|2022-05-23 15:00:20|2111.32|2111.32|2111.45|2111.45|2111.45|2111.45|2111.32|2111.32|0
1653318030000|2022-05-23 15:00:30|2111.52|2111.52|2111.52|2111.52|2111.52|2111.52|2111.52|2111.52|0
1653318050000|2022-05-23 15:00:50|2111.65|2111.65|2111.65|2111.65|2111.65|2111.65|2111.65|2111.65|0
1653318070000|2022-05-23 15:01:10|2111.72|2111.72|2111.98|2111.98|2111.98|2111.98|2111.72|2111.72|0
1653318080000|2022-05-23 15:01:20|2112.12|2112.12|2112.64|2112.64|2112.64|2112.64|2112.12|2112.12|0
1653318090000|2022-05-23 15:01:30|2112.8|2112.8|2112.92|2112.92|2112.92|2112.92|2112.8|2112.8|0
1653318100000|2022-05-23 15:01:40|2112.99|2112.99|2114.48|2114.48|2114.48|2114.48|2112.99|2112.99|0
1653318110000|2022-05-23 15:01:50|2114.73|2114.73|2114.61|2114.61|2114.73|2114.73|2114.53|2114.53|0
1653318120000|2022-05-23 15:02:00|2114.48|2114.48|2114.27|2114.27|2114.48|2114.48|2114.27|2114.27|0
1653318130000|2022-05-23 15:02:10|2114.15|2114.15|2114.02|2114.02|2114.15|2114.15|2114.02|2114.02|0
1653318150000|2022-05-23 15:02:30|2113.95|2113.95|2113.95|2113.95|2113.95|2113.95|2113.95|2113.95|0
1653318160000|2022-05-23 15:02:40|2113.91|2113.91|2113.98|2113.98|2113.98|2113.98|2113.91|2113.91|0
1653318170000|2022-05-23 15:02:50|2113.92|2113.92|2113.93|2113.93|2113.99|2113.99|2113.92|2113.92|0
1653318180000|2022-05-23 15:03:00|2114.06|2114.06|2114.06|2114.06|2114.06|2114.06|2114|2114|0
1653318190000|2022-05-23 15:03:10|2114.14|2114.14|2114.21|2114.21|2114.21|2114.21|2114.14|2114.14|0
1653318200000|2022-05-23 15:03:20|2114.36|2114.36|2114.44|2114.44|2114.44|2114.44|2114.36|2114.36|0
1653318230000|2022-05-23 15:03:50|2114.57|2114.57|2114.57|2114.57|2114.57|2114.57|2114.57|2114.57|0
1653318240000|2022-05-23 15:04:00|2114.68|2114.68|2114.75|2114.75|2114.75|2114.75|2114.68|2114.68|0
1653318250000|2022-05-23 15:04:10|2114.62|2114.62|2114.49|2114.49|2114.62|2114.62|2114.49|2114.49|0
1653318260000|2022-05-23 15:04:20|2114.69|2114.69|2114.63|2114.63|2114.76|2114.76|2114.63|2114.63|0
1653318270000|2022-05-23 15:04:30|2114.69|2114.69|2115.02|2115.02|2115.02|2115.02|2114.69|2114.69|0
1653318280000|2022-05-23 15:04:40|2115.16|2115.16|2115.23|2115.23|2115.23|2115.23|2115.16|2115.16|0
1653318290000|2022-05-23 15:04:50|2115.16|2115.16|2115.64|2115.64|2115.64|2115.64|2115.16|2115.16|0
1653318300000|2022-05-23 15:05:00|2115.72|2115.72|2115.79|2115.79|2115.79|2115.79|2115.72|2115.72|0
1653318330000|2022-05-23 15:05:30|2115.65|2115.65|2115.49|2115.49|2115.65|2115.65|2115.49|2115.49|0
1653318340000|2022-05-23 15:05:40|2115.36|2115.36|2115.28|2115.28|2115.36|2115.36|2115.21|2115.21|0
1653318350000|2022-05-23 15:05:50|2115.31|2115.31|2115.31|2115.31|2115.31|2115.31|2115.31|2115.31|0
1653318360000|2022-05-23 15:06:00|2115.54|2115.54|2116.15|2116.15|2116.15|2116.15|2115.54|2115.54|0
1653318370000|2022-05-23 15:06:10|2116.27|2116.27|2116.31|2116.31|2116.49|2116.49|2116.23|2116.23|0
1653318390000|2022-05-23 15:06:30|2116.12|2116.12|2115.88|2115.88|2116.12|2116.12|2115.88|2115.88|0
1653318400000|2022-05-23 15:06:40|2115.72|2115.72|2115.72|2115.72|2115.72|2115.72|2115.72|2115.72|0
1653318410000|2022-05-23 15:06:50|2115.59|2115.59|2114.77|2114.77|2115.59|2115.59|2114.77|2114.77|0
1653318420000|2022-05-23 15:07:00|2114.9|2114.9|2114.9|2114.9|2114.9|2114.9|2114.9|2114.9|0
1653318430000|2022-05-23 15:07:10|2114.82|2114.82|2114.76|2114.76|2114.85|2114.85|2114.76|2114.76|0
1653318450000|2022-05-23 15:07:30|2114.63|2114.63|2114.63|2114.63|2114.63|2114.63|2114.63|2114.63|0
1653318460000|2022-05-23 15:07:40|2114.56|2114.56|2114.49|2114.49|2114.56|2114.56|2114.49|2114.49|0
1653318480000|2022-05-23 15:08:00|2114.62|2114.62|2114.62|2114.62|2114.62|2114.62|2114.62|2114.62|0
1653318490000|2022-05-23 15:08:10|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|0
1653318510000|2022-05-23 15:08:30|2114.18|2114.18|2114.34|2114.34|2114.34|2114.34|2114.18|2114.18|0
1653318520000|2022-05-23 15:08:40|2114.3|2114.3|2114.3|2114.3|2114.3|2114.3|2114.3|2114.3|0
1653318530000|2022-05-23 15:08:50|2114.56|2114.56|2114.74|2114.74|2114.74|2114.74|2114.56|2114.56|0
1653318540000|2022-05-23 15:09:00|2114.62|2114.62|2114.62|2114.62|2114.62|2114.62|2114.62|2114.62|0
1653318550000|2022-05-23 15:09:10|2114.55|2114.55|2114.39|2114.39|2114.55|2114.55|2114.39|2114.39|0
1653318560000|2022-05-23 15:09:20|2114.46|2114.46|2114.35|2114.35|2114.46|2114.46|2114.35|2114.35|0
1653318570000|2022-05-23 15:09:30|2114.27|2114.27|2114.37|2114.37|2114.37|2114.37|2114.27|2114.27|0
1653318580000|2022-05-23 15:09:40|2114.68|2114.68|2114.8|2114.8|2114.8|2114.8|2114.68|2114.68|0
1653318590000|2022-05-23 15:09:50|2114.83|2114.83|2115.11|2115.11|2115.11|2115.11|2114.83|2114.83|0
1653318600000|2022-05-23 15:10:00|2115.14|2115.14|2115.2|2115.2|2115.22|2115.22|2115.14|2115.14|0
1653318610000|2022-05-23 15:10:10|2115.28|2115.28|2115.43|2115.43|2115.43|2115.43|2115.28|2115.28|0
1653318620000|2022-05-23 15:10:20|2115.36|2115.36|2115.36|2115.36|2115.36|2115.36|2115.36|2115.36|0
1653318640000|2022-05-23 15:10:40|2115.42|2115.42|2115.42|2115.42|2115.42|2115.42|2115.42|2115.42|0
1653318650000|2022-05-23 15:10:50|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|2115.35|0
1653318660000|2022-05-23 15:11:00|2115.13|2115.13|2114.64|2114.64|2115.13|2115.13|2114.52|2114.52|0
1653318670000|2022-05-23 15:11:10|2114.76|2114.76|2114.78|2114.78|2114.84|2114.84|2114.76|2114.76|0
1653318680000|2022-05-23 15:11:20|2114.62|2114.62|2114.73|2114.73|2114.73|2114.73|2114.62|2114.62|0
1653318690000|2022-05-23 15:11:30|2114.66|2114.66|2114.66|2114.66|2114.66|2114.66|2114.66|2114.66|0
1653318700000|2022-05-23 15:11:40|2114.58|2114.58|2114.58|2114.58|2114.58|2114.58|2114.58|2114.58|0
1653318710000|2022-05-23 15:11:50|2114.5|2114.5|2115.01|2115.01|2115.01|2115.01|2114.5|2114.5|0
1653318720000|2022-05-23 15:12:00|2114.85|2114.85|2114.91|2114.91|2114.91|2114.91|2114.62|2114.62|0
1653318730000|2022-05-23 15:12:10|2114.83|2114.83|2114.67|2114.67|2114.83|2114.83|2114.67|2114.67|0
1653318740000|2022-05-23 15:12:20|2114.61|2114.61|2114.61|2114.61|2114.67|2114.67|2114.61|2114.61|0
1653318750000|2022-05-23 15:12:30|2114.67|2114.67|2114.67|2114.67|2114.67|2114.67|2114.67|2114.67|0
1653318760000|2022-05-23 15:12:40|2114.61|2114.61|2114.55|2114.55|2114.61|2114.61|2114.55|2114.55|0
1653318780000|2022-05-23 15:13:00|2114.63|2114.63|2114.85|2114.85|2114.85|2114.85|2114.63|2114.63|0
1653318790000|2022-05-23 15:13:10|2114.92|2114.92|2114.92|2114.92|2114.92|2114.92|2114.92|2114.92|0
1653318800000|2022-05-23 15:13:20|2114.76|2114.76|2115.13|2115.13|2115.13|2115.13|2114.76|2114.76|0
1653318810000|2022-05-23 15:13:30|2115.19|2115.19|2115.13|2115.13|2115.19|2115.19|2115.13|2115.13|0
1653318820000|2022-05-23 15:13:40|2115.09|2115.09|2114.99|2114.99|2115.15|2115.15|2114.99|2114.99|0
1653318830000|2022-05-23 15:13:50|2114.95|2114.95|2114.95|2114.95|2114.95|2114.95|2114.95|2114.95|0
1653318840000|2022-05-23 15:14:00|2114.88|2114.88|2114.75|2114.75|2114.88|2114.88|2114.75|2114.75|0
1653318880000|2022-05-23 15:14:40|2114.88|2114.88|2114.72|2114.72|2114.88|2114.88|2114.72|2114.72|0
1653318890000|2022-05-23 15:14:50|2114.85|2114.85|2115.39|2115.39|2115.39|2115.39|2114.85|2114.85|0
1653318900000|2022-05-23 15:15:00|2115.46|2115.46|2115.29|2115.29|2115.46|2115.46|2115.26|2115.26|0
1653318910000|2022-05-23 15:15:10|2115.13|2115.13|2115.17|2115.17|2115.17|2115.17|2115.13|2115.13|0
1653318920000|2022-05-23 15:15:20|2115.23|2115.23|2115.23|2115.23|2115.23|2115.23|2115.23|2115.23|0
1653318930000|2022-05-23 15:15:30|2115.18|2115.18|2115.11|2115.11|2115.18|2115.18|2115.11|2115.11|0
1653318940000|2022-05-23 15:15:40|2115.27|2115.27|2115.39|2115.39|2115.39|2115.39|2115.27|2115.27|0
1653318950000|2022-05-23 15:15:50|2115.45|2115.45|2115.78|2115.78|2115.91|2115.91|2115.39|2115.39|0
1653318960000|2022-05-23 15:16:00|2115.84|2115.84|2116.1|2116.1|2116.1|2116.1|2115.84|2115.84|0
1653318970000|2022-05-23 15:16:10|2116.16|2116.16|2116.33|2116.33|2116.33|2116.33|2116.03|2116.03|0
1653318980000|2022-05-23 15:16:20|2116.37|2116.37|2116.41|2116.41|2116.41|2116.41|2116.33|2116.33|0
1653318990000|2022-05-23 15:16:30|2116.34|2116.34|2116.26|2116.26|2116.34|2116.34|2116.26|2116.26|0
1653319000000|2022-05-23 15:16:40|2116.3|2116.3|2116.3|2116.3|2116.3|2116.3|2116.3|2116.3|0
1653319020000|2022-05-23 15:17:00|2116.27|2116.27|2116.07|2116.07|2116.27|2116.27|2116.07|2116.07|0
1653319030000|2022-05-23 15:17:10|2115.91|2115.91|2115.91|2115.91|2115.91|2115.91|2115.91|2115.91|0
1653319040000|2022-05-23 15:17:20|2115.84|2115.84|2115.59|2115.59|2115.9|2115.9|2115.59|2115.59|0
1653319050000|2022-05-23 15:17:30|2115.72|2115.72|2115.72|2115.72|2115.72|2115.72|2115.72|2115.72|0
1653319060000|2022-05-23 15:17:40|2115.59|2115.59|2115.59|2115.59|2115.59|2115.59|2115.59|2115.59|0
1653319070000|2022-05-23 15:17:50|2115.52|2115.52|2115.57|2115.57|2115.63|2115.63|2115.52|2115.52|0
1653319090000|2022-05-23 15:18:10|2115.7|2115.7|2115.88|2115.88|2115.88|2115.88|2115.7|2115.7|0
1653319100000|2022-05-23 15:18:20|2116.2|2116.2|2116.41|2116.41|2116.41|2116.41|2116.2|2116.2|0
1653319110000|2022-05-23 15:18:30|2116.53|2116.53|2116.53|2116.53|2116.53|2116.53|2116.53|2116.53|0
1653319120000|2022-05-23 15:18:40|2116.37|2116.37|2116.45|2116.45|2116.45|2116.45|2116.37|2116.37|0
1653319140000|2022-05-23 15:19:00|2116.51|2116.51|2116.29|2116.29|2116.51|2116.51|2116.29|2116.29|0
1653319170000|2022-05-23 15:19:30|2116.13|2116.13|2116.13|2116.13|2116.13|2116.13|2116.13|2116.13|0
1653319180000|2022-05-23 15:19:40|2116.07|2116.07|2116|2116|2116.07|2116.07|2116|2116|0
1653319190000|2022-05-23 15:19:50|2115.87|2115.87|2115.75|2115.75|2115.87|2115.87|2115.75|2115.75|0
1653319200000|2022-05-23 15:20:00|2115.82|2115.82|2115.74|2115.74|2115.82|2115.82|2115.7|2115.7|0
1653319210000|2022-05-23 15:20:10|2115.58|2115.58|2115.28|2115.28|2115.58|2115.58|2115.28|2115.28|0
1653319220000|2022-05-23 15:20:20|2115.33|2115.33|2115.33|2115.33|2115.33|2115.33|2115.33|2115.33|0
1653319230000|2022-05-23 15:20:30|2115.28|2115.28|2115.28|2115.28|2115.28|2115.28|2115.28|2115.28|0
1653319240000|2022-05-23 15:20:40|2115.21|2115.21|2115.28|2115.28|2115.28|2115.28|2115.21|2115.21|0
1653319250000|2022-05-23 15:20:50|2115.18|2115.18|2115.47|2115.47|2115.47|2115.47|2115.12|2115.12|0
1653319280000|2022-05-23 15:21:20|2115.44|2115.44|2115.7|2115.7|2115.7|2115.7|2115.44|2115.44|0
1653319310000|2022-05-23 15:21:50|2115.85|2115.85|2116.01|2116.01|2116.01|2116.01|2115.85|2115.85|0
1653319320000|2022-05-23 15:22:00|2115.93|2115.93|2115.78|2115.78|2115.93|2115.93|2115.78|2115.78|0
1653319330000|2022-05-23 15:22:10|2115.75|2115.75|2115.69|2115.69|2115.75|2115.75|2115.69|2115.69|0
1653319340000|2022-05-23 15:22:20|2115.62|2115.62|2115.81|2115.81|2115.84|2115.84|2115.62|2115.62|0
1653319370000|2022-05-23 15:22:50|2115.88|2115.88|2116.03|2116.03|2116.03|2116.03|2115.88|2115.88|0
1653319380000|2022-05-23 15:23:00|2116.09|2116.09|2116.08|2116.08|2116.24|2116.24|2116.08|2116.08|0
1653319390000|2022-05-23 15:23:10|2115.93|2115.93|2115.99|2115.99|2115.99|2115.99|2115.93|2115.93|0
1653319400000|2022-05-23 15:23:20|2115.91|2115.91|2116.08|2116.08|2116.08|2116.08|2115.91|2115.91|0
1653319410000|2022-05-23 15:23:30|2116.02|2116.02|2116.42|2116.42|2116.42|2116.42|2116.02|2116.02|0
1653319420000|2022-05-23 15:23:40|2116.55|2116.55|2116.69|2116.69|2116.76|2116.76|2116.55|2116.55|0
1653319430000|2022-05-23 15:23:50|2116.82|2116.82|2116.9|2116.9|2116.9|2116.9|2116.82|2116.82|0
1653319440000|2022-05-23 15:24:00|2116.84|2116.84|2116.84|2116.84|2117.03|2117.03|2116.84|2116.84|0
1653319450000|2022-05-23 15:24:10|2116.91|2116.91|2116.91|2116.91|2116.91|2116.91|2116.91|2116.91|0
1653319460000|2022-05-23 15:24:20|2116.98|2116.98|2116.98|2116.98|2116.98|2116.98|2116.98|2116.98|0
1653319470000|2022-05-23 15:24:30|2116.92|2116.92|2117|2117|2117|2117|2116.92|2116.92|0
1653319480000|2022-05-23 15:24:40|2117.16|2117.16|2117.16|2117.16|2117.16|2117.16|2117.16|2117.16|0
1653319490000|2022-05-23 15:24:50|2117.19|2117.19|2117.43|2117.43|2117.43|2117.43|2117.19|2117.19|0
1653319500000|2022-05-23 15:25:00|2117.37|2117.37|2117.38|2117.38|2117.39|2117.39|2117.33|2117.33|0
1653319510000|2022-05-23 15:25:10|2117.31|2117.31|2116.77|2116.77|2117.31|2117.31|2116.77|2116.77|0
1653319520000|2022-05-23 15:25:20|2116.84|2116.84|2116.62|2116.62|2116.84|2116.84|2116.62|2116.62|0
1653319530000|2022-05-23 15:25:30|2116.68|2116.68|2116.78|2116.78|2116.78|2116.78|2116.65|2116.65|0
1653319540000|2022-05-23 15:25:40|2116.63|2116.63|2116.6|2116.6|2116.63|2116.63|2116.6|2116.6|0
1653319550000|2022-05-23 15:25:50|2116.82|2116.82|2116.88|2116.88|2116.95|2116.95|2116.82|2116.82|0
1653319560000|2022-05-23 15:26:00|2116.95|2116.95|2116.89|2116.89|2116.95|2116.95|2116.89|2116.89|0
1653319570000|2022-05-23 15:26:10|2116.78|2116.78|2117.11|2117.11|2117.11|2117.11|2116.78|2116.78|0
1653319580000|2022-05-23 15:26:20|2117.16|2117.16|2117.09|2117.09|2117.16|2117.16|2116.53|2116.53|0
1653319590000|2022-05-23 15:26:30|2116.97|2116.97|2116.47|2116.47|2116.97|2116.97|2116.47|2116.47|0
1653319600000|2022-05-23 15:26:40|2116.53|2116.53|2116.64|2116.64|2116.64|2116.64|2116.53|2116.53|0
1653319610000|2022-05-23 15:26:50|2116.7|2116.7|2116.47|2116.47|2116.7|2116.7|2116.47|2116.47|0
1653319620000|2022-05-23 15:27:00|2116.4|2116.4|2116.73|2116.73|2116.73|2116.73|2116.4|2116.4|0
1653319630000|2022-05-23 15:27:10|2116.85|2116.85|2116.65|2116.65|2116.85|2116.85|2116.65|2116.65|0
1653319640000|2022-05-23 15:27:20|2116.51|2116.51|2116.32|2116.32|2116.51|2116.51|2116.32|2116.32|0
1653319650000|2022-05-23 15:27:30|2116.26|2116.26|2116.31|2116.31|2116.31|2116.31|2116.26|2116.26|0
1653319660000|2022-05-23 15:27:40|2116.15|2116.15|2116.08|2116.08|2116.15|2116.15|2116.08|2116.08|0
1653319670000|2022-05-23 15:27:50|2116.2|2116.2|2116.51|2116.51|2116.51|2116.51|2116.2|2116.2|0
1653319680000|2022-05-23 15:28:00|2116.35|2116.35|2116.48|2116.48|2116.48|2116.48|2116.28|2116.28|0
1653319690000|2022-05-23 15:28:10|2116.44|2116.44|2116.79|2116.79|2116.79|2116.79|2116.44|2116.44|0
1653319700000|2022-05-23 15:28:20|2116.97|2116.97|2117.19|2117.19|2117.19|2117.19|2116.91|2116.91|0
1653319710000|2022-05-23 15:28:30|2117.06|2117.06|2117.13|2117.13|2117.13|2117.13|2117.06|2117.06|0
1653319720000|2022-05-23 15:28:40|2117.28|2117.28|2117.08|2117.08|2117.29|2117.29|2117.08|2117.08|0
1653319730000|2022-05-23 15:28:50|2117.02|2117.02|2117.05|2117.05|2117.05|2117.05|2117.02|2117.02|0
1653319740000|2022-05-23 15:29:00|2117.09|2117.09|2117.89|2117.89|2117.97|2117.97|2117.09|2117.09|0
1653319750000|2022-05-23 15:29:10|2117.95|2117.95|2117.95|2117.95|2117.95|2117.95|2117.79|2117.79|0
1653319760000|2022-05-23 15:29:20|2118.03|2118.03|2118.34|2118.34|2118.34|2118.34|2118.03|2118.03|0
1653319770000|2022-05-23 15:29:30|2118.15|2118.15|2117.95|2117.95|2118.15|2118.15|2117.74|2117.74|0
1653319780000|2022-05-23 15:29:40|2117.92|2117.92|2118.5|2118.5|2118.5|2118.5|2117.89|2117.89|0
1653319790000|2022-05-23 15:29:50|2118.55|2118.55|2118.67|2118.67|2118.67|2118.67|2118.48|2118.48|0
1653376500000|2022-05-24 07:15:00|2099.43|2099.43|2098.8|2098.8|2099.91|2099.91|2098.8|2098.8|0
1653376510000|2022-05-24 07:15:10|2099|2099|2099.63|2099.63|2099.63|2099.63|2099|2099|0
1653376520000|2022-05-24 07:15:20|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|0
1653376540000|2022-05-24 07:15:40|2100.25|2100.25|2100.25|2100.25|2100.57|2100.57|2100.25|2100.25|0
1653376550000|2022-05-24 07:15:50|2100.32|2100.32|2100.18|2100.18|2100.32|2100.32|2100.18|2100.18|0
1653376570000|2022-05-24 07:16:10|2100.12|2100.12|2100.12|2100.12|2100.12|2100.12|2100.12|2100.12|0
1653376580000|2022-05-24 07:16:20|2099.96|2099.96|2099.96|2099.96|2099.96|2099.96|2099.96|2099.96|0
1653376590000|2022-05-24 07:16:30|2099.59|2099.59|2099.59|2099.59|2099.59|2099.59|2099.59|2099.59|0
1653376600000|2022-05-24 07:16:40|2100.23|2100.23|2101.3|2101.3|2101.3|2101.3|2100.23|2100.23|0
1653376610000|2022-05-24 07:16:50|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|0
1653376640000|2022-05-24 07:17:20|2100.86|2100.86|2099.9|2099.9|2100.86|2100.86|2099.9|2099.9|0
1653376650000|2022-05-24 07:17:30|2099.75|2099.75|2099.55|2099.55|2099.75|2099.75|2099.55|2099.55|0
1653376660000|2022-05-24 07:17:40|2099.34|2099.34|2099.32|2099.32|2099.48|2099.48|2098.95|2098.95|0
1653376670000|2022-05-24 07:17:50|2099.13|2099.13|2099.02|2099.02|2099.13|2099.13|2099.02|2099.02|0
1653376680000|2022-05-24 07:18:00|2099.18|2099.18|2099.49|2099.49|2099.49|2099.49|2099.18|2099.18|0
1653376700000|2022-05-24 07:18:20|2099.64|2099.64|2099.89|2099.89|2100.02|2100.02|2099.64|2099.64|0
1653376710000|2022-05-24 07:18:30|2100.04|2100.04|2100.04|2100.04|2100.04|2100.04|2100.04|2100.04|0
1653376720000|2022-05-24 07:18:40|2100.24|2100.24|2099.3|2099.3|2100.24|2100.24|2099.3|2099.3|0
1653376730000|2022-05-24 07:18:50|2099.24|2099.24|2098.44|2098.44|2099.24|2099.24|2098.44|2098.44|0
1653376740000|2022-05-24 07:19:00|2098.5|2098.5|2099.3|2099.3|2099.62|2099.62|2098.5|2098.5|0
1653376750000|2022-05-24 07:19:10|2099.25|2099.25|2099.25|2099.25|2099.25|2099.25|2099.25|2099.25|0
1653376760000|2022-05-24 07:19:20|2098.77|2098.77|2097.1|2097.1|2098.77|2098.77|2097.1|2097.1|0
1653376770000|2022-05-24 07:19:30|2096.87|2096.87|2096.75|2096.75|2096.87|2096.87|2096.75|2096.75|0
1653376780000|2022-05-24 07:19:40|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|0
1653376790000|2022-05-24 07:19:50|2096.43|2096.43|2096.43|2096.43|2096.43|2096.43|2096.43|2096.43|0
1653376800000|2022-05-24 07:20:00|2095.95|2095.95|2095.64|2095.64|2095.95|2095.95|2095.64|2095.64|0
1653376830000|2022-05-24 07:20:30|2095.59|2095.59|2095.59|2095.59|2095.59|2095.59|2095.59|2095.59|0
1653376840000|2022-05-24 07:20:40|2095.46|2095.46|2095.49|2095.49|2095.58|2095.58|2095.33|2095.33|0
1653376850000|2022-05-24 07:20:50|2095.26|2095.26|2094.82|2094.82|2095.26|2095.26|2093.9|2093.9|0
1653376860000|2022-05-24 07:21:00|2094.96|2094.96|2095.22|2095.22|2095.22|2095.22|2094.96|2094.96|0
1653376870000|2022-05-24 07:21:10|2094.9|2094.9|2094.9|2094.9|2094.9|2094.9|2094.9|2094.9|0
1653376890000|2022-05-24 07:21:30|2094.77|2094.77|2094.64|2094.64|2094.77|2094.77|2094.64|2094.64|0
1653376900000|2022-05-24 07:21:40|2094.51|2094.51|2094.82|2094.82|2094.82|2094.82|2094.51|2094.51|0
1653376910000|2022-05-24 07:21:50|2094.66|2094.66|2094.31|2094.31|2094.66|2094.66|2094.31|2094.31|0
1653376920000|2022-05-24 07:22:00|2094.1|2094.1|2094.39|2094.39|2094.55|2094.55|2094.1|2094.1|0
1653376930000|2022-05-24 07:22:10|2094.33|2094.33|2094.58|2094.58|2094.58|2094.58|2093.85|2093.85|0
1653376940000|2022-05-24 07:22:20|2094.71|2094.71|2095.03|2095.03|2095.03|2095.03|2094.68|2094.68|0
1653376960000|2022-05-24 07:22:40|2095.14|2095.14|2095.24|2095.24|2095.4|2095.4|2095.14|2095.14|0
1653376970000|2022-05-24 07:22:50|2095.5|2095.5|2095.5|2095.5|2095.5|2095.5|2095.5|2095.5|0
1653376980000|2022-05-24 07:23:00|2095.66|2095.66|2095.66|2095.66|2095.66|2095.66|2095.66|2095.66|0
1653376990000|2022-05-24 07:23:10|2095.91|2095.91|2095.56|2095.56|2095.91|2095.91|2095.56|2095.56|0
1653377000000|2022-05-24 07:23:20|2095.67|2095.67|2095.83|2095.83|2095.83|2095.83|2095.67|2095.67|0
1653377020000|2022-05-24 07:23:40|2095.77|2095.77|2095.77|2095.77|2095.77|2095.77|2095.77|2095.77|0
1653377030000|2022-05-24 07:23:50|2095.63|2095.63|2095.63|2095.63|2095.63|2095.63|2095.63|2095.63|0
1653377040000|2022-05-24 07:24:00|2095.72|2095.72|2095.73|2095.73|2095.96|2095.96|2095.72|2095.72|0
1653377050000|2022-05-24 07:24:10|2095.42|2095.42|2095.73|2095.73|2095.89|2095.89|2095.42|2095.42|0
1653377060000|2022-05-24 07:24:20|2095.52|2095.52|2095.52|2095.52|2095.52|2095.52|2095.52|2095.52|0
1653377070000|2022-05-24 07:24:30|2095.26|2095.26|2095.14|2095.14|2095.26|2095.26|2095.14|2095.14|0
1653377080000|2022-05-24 07:24:40|2095.01|2095.01|2094.89|2094.89|2095.01|2095.01|2094.89|2094.89|0
1653377090000|2022-05-24 07:24:50|2095.01|2095.01|2095.11|2095.11|2095.2|2095.2|2094.73|2094.73|0
1653377100000|2022-05-24 07:25:00|2095.18|2095.18|2094.91|2094.91|2095.18|2095.18|2094.78|2094.78|0
1653377110000|2022-05-24 07:25:10|2094.65|2094.65|2094.59|2094.59|2094.65|2094.65|2094.59|2094.59|0
1653377120000|2022-05-24 07:25:20|2094.48|2094.48|2093.07|2093.07|2094.48|2094.48|2093.07|2093.07|0
1653377130000|2022-05-24 07:25:30|2092.75|2092.75|2092.64|2092.64|2092.75|2092.75|2092.64|2092.64|0
1653377140000|2022-05-24 07:25:40|2092.48|2092.48|2092.56|2092.56|2092.76|2092.76|2092.39|2092.39|0
1653377150000|2022-05-24 07:25:50|2092.8|2092.8|2092.54|2092.54|2092.8|2092.8|2092.54|2092.54|0
1653377160000|2022-05-24 07:26:00|2093.04|2093.04|2092.99|2092.99|2093.04|2093.04|2092.86|2092.86|0
1653377170000|2022-05-24 07:26:10|2092.77|2092.77|2092.7|2092.7|2092.77|2092.77|2092.7|2092.7|0
1653377190000|2022-05-24 07:26:30|2092.9|2092.9|2092.21|2092.21|2092.9|2092.9|2092.2|2092.2|0
1653377200000|2022-05-24 07:26:40|2092.27|2092.27|2092.09|2092.09|2092.27|2092.27|2092.09|2092.09|0
1653377210000|2022-05-24 07:26:50|2092.01|2092.01|2092.01|2092.01|2092.01|2092.01|2092.01|2092.01|0
1653377220000|2022-05-24 07:27:00|2092.71|2092.71|2092.71|2092.71|2092.71|2092.71|2092.71|2092.71|0
1653377230000|2022-05-24 07:27:10|2092.87|2092.87|2093.15|2093.15|2093.15|2093.15|2092.69|2092.69|0
1653377240000|2022-05-24 07:27:20|2093.03|2093.03|2092.33|2092.33|2093.03|2093.03|2092.33|2092.33|0
1653377250000|2022-05-24 07:27:30|2092.26|2092.26|2092.8|2092.8|2092.8|2092.8|2091.97|2091.97|0
1653377260000|2022-05-24 07:27:40|2093.11|2093.11|2093.29|2093.29|2093.29|2093.29|2093.11|2093.11|0
1653377270000|2022-05-24 07:27:50|2093.13|2093.13|2092.78|2092.78|2093.13|2093.13|2092.78|2092.78|0
1653377310000|2022-05-24 07:28:30|2092.55|2092.55|2092.93|2092.93|2092.93|2092.93|2092.55|2092.55|0
1653377320000|2022-05-24 07:28:40|2092.99|2092.99|2092.99|2092.99|2092.99|2092.99|2092.99|2092.99|0
1653377330000|2022-05-24 07:28:50|2092.86|2092.86|2093.59|2093.59|2093.66|2093.66|2092.86|2092.86|0
1653377340000|2022-05-24 07:29:00|2093.7|2093.7|2093.99|2093.99|2093.99|2093.99|2093.7|2093.7|0
1653377350000|2022-05-24 07:29:10|2094.38|2094.38|2094.53|2094.53|2094.53|2094.53|2094.38|2094.38|0
1653377370000|2022-05-24 07:29:30|2094.72|2094.72|2094.77|2094.77|2094.77|2094.77|2094.72|2094.72|0
1653377380000|2022-05-24 07:29:40|2094.7|2094.7|2095.01|2095.01|2095.01|2095.01|2094.7|2094.7|0
1653377390000|2022-05-24 07:29:50|2094.95|2094.95|2095.48|2095.48|2095.48|2095.48|2094.89|2094.89|0
1653377400000|2022-05-24 07:30:00|2095.41|2095.41|2095.4|2095.4|2095.41|2095.41|2095.24|2095.24|0
1653377410000|2022-05-24 07:30:10|2095.46|2095.46|2096.77|2096.77|2096.77|2096.77|2095.46|2095.46|0
1653377420000|2022-05-24 07:30:20|2096.93|2096.93|2098.51|2098.51|2098.51|2098.51|2096.93|2096.93|0
1653377430000|2022-05-24 07:30:30|2098.67|2098.67|2100.3|2100.3|2100.3|2100.3|2098.67|2098.67|0
1653377440000|2022-05-24 07:30:40|2100.33|2100.33|2100.94|2100.94|2101.1|2101.1|2100.33|2100.33|0
1653377460000|2022-05-24 07:31:00|2100.88|2100.88|2101.55|2101.55|2101.8|2101.8|2100.82|2100.82|0
1653377470000|2022-05-24 07:31:10|2102.02|2102.02|2101.65|2101.65|2102.02|2102.02|2101.56|2101.56|0
1653377480000|2022-05-24 07:31:20|2101.87|2101.87|2101.93|2101.93|2101.93|2101.93|2101.87|2101.87|0
1653377490000|2022-05-24 07:31:30|2102.28|2102.28|2102.28|2102.28|2102.28|2102.28|2102.28|2102.28|0
1653377520000|2022-05-24 07:32:00|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|0
1653377530000|2022-05-24 07:32:10|2102.99|2102.99|2102.66|2102.66|2102.99|2102.99|2102.51|2102.51|0
1653377540000|2022-05-24 07:32:20|2102.72|2102.72|2102.61|2102.61|2102.72|2102.72|2102.56|2102.56|0
1653377550000|2022-05-24 07:32:30|2102.55|2102.55|2102.63|2102.63|2102.63|2102.63|2102.55|2102.55|0
1653377560000|2022-05-24 07:32:40|2103.25|2103.25|2103.08|2103.08|2103.25|2103.25|2103.08|2103.08|0
1653377570000|2022-05-24 07:32:50|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|0
1653377580000|2022-05-24 07:33:00|2103.43|2103.43|2103.2|2103.2|2103.43|2103.43|2103.2|2103.2|0
1653377590000|2022-05-24 07:33:10|2103.07|2103.07|2102.52|2102.52|2103.07|2103.07|2102.52|2102.52|0
1653377600000|2022-05-24 07:33:20|2102.46|2102.46|2102.15|2102.15|2102.46|2102.46|2102.15|2102.15|0
1653377610000|2022-05-24 07:33:30|2102.07|2102.07|2102.15|2102.15|2102.15|2102.15|2102.07|2102.07|0
1653377630000|2022-05-24 07:33:50|2102.34|2102.34|2102.6|2102.6|2102.6|2102.6|2102.34|2102.34|0
1653377640000|2022-05-24 07:34:00|2103.01|2103.01|2103.05|2103.05|2103.05|2103.05|2102.88|2102.88|0
1653377650000|2022-05-24 07:34:10|2102.56|2102.56|2102.62|2102.62|2102.62|2102.62|2102.56|2102.56|0
1653377670000|2022-05-24 07:34:30|2102.67|2102.67|2103.71|2103.71|2103.71|2103.71|2102.22|2102.22|0
1653377680000|2022-05-24 07:34:40|2103.51|2103.51|2103.65|2103.65|2103.65|2103.65|2103.22|2103.22|0
1653377690000|2022-05-24 07:34:50|2103.78|2103.78|2103.86|2103.86|2103.86|2103.86|2103.78|2103.78|0
1653377700000|2022-05-24 07:35:00|2103.54|2103.54|2103.44|2103.44|2103.61|2103.61|2103.27|2103.27|0
1653377710000|2022-05-24 07:35:10|2103.19|2103.19|2103.19|2103.19|2103.19|2103.19|2103.19|2103.19|0
1653377720000|2022-05-24 07:35:20|2103.15|2103.15|2102.84|2102.84|2103.15|2103.15|2102.84|2102.84|0
1653377740000|2022-05-24 07:35:40|2102.99|2102.99|2102.91|2102.91|2103.22|2103.22|2102.83|2102.83|0
1653377750000|2022-05-24 07:35:50|2102.62|2102.62|2102.62|2102.62|2102.62|2102.62|2102.62|2102.62|0
1653377760000|2022-05-24 07:36:00|2102.57|2102.57|2101.94|2101.94|2102.57|2102.57|2101.87|2101.87|0
1653377770000|2022-05-24 07:36:10|2102.06|2102.06|2102.06|2102.06|2102.06|2102.06|2102.06|2102.06|0
1653377790000|2022-05-24 07:36:30|2101.95|2101.95|2101.8|2101.8|2101.95|2101.95|2101.8|2101.8|0
1653377800000|2022-05-24 07:36:40|2101.95|2101.95|2101.88|2101.88|2101.95|2101.95|2101.88|2101.88|0
1653377810000|2022-05-24 07:36:50|2101.64|2101.64|2100.75|2100.75|2101.64|2101.64|2100.75|2100.75|0
1653377820000|2022-05-24 07:37:00|2100.59|2100.59|2099.57|2099.57|2100.59|2100.59|2099.57|2099.57|0
1653377830000|2022-05-24 07:37:10|2099.61|2099.61|2099.61|2099.61|2099.61|2099.61|2099.61|2099.61|0
1653377840000|2022-05-24 07:37:20|2099.55|2099.55|2099.55|2099.55|2099.55|2099.55|2099.55|2099.55|0
1653377850000|2022-05-24 07:37:30|2099.5|2099.5|2098.78|2098.78|2099.5|2099.5|2098.62|2098.62|0
1653377860000|2022-05-24 07:37:40|2098.68|2098.68|2098.08|2098.08|2098.68|2098.68|2098.08|2098.08|0
1653377870000|2022-05-24 07:37:50|2098.16|2098.16|2097.78|2097.78|2098.16|2098.16|2097.78|2097.78|0
1653377880000|2022-05-24 07:38:00|2097.54|2097.54|2097.36|2097.36|2097.54|2097.54|2097.36|2097.36|0
1653377920000|2022-05-24 07:38:40|2097.23|2097.23|2096.93|2096.93|2097.23|2097.23|2096.93|2096.93|0
1653377930000|2022-05-24 07:38:50|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|0
1653377940000|2022-05-24 07:39:00|2096.62|2096.62|2096.73|2096.73|2096.73|2096.73|2096.62|2096.62|0
1653377950000|2022-05-24 07:39:10|2096.5|2096.5|2096.5|2096.5|2096.5|2096.5|2096.5|2096.5|0
1653377960000|2022-05-24 07:39:20|2096.44|2096.44|2096.6|2096.6|2096.6|2096.6|2096.34|2096.34|0
1653377970000|2022-05-24 07:39:30|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|0
1653377990000|2022-05-24 07:39:50|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|0
1653378010000|2022-05-24 07:40:10|2097.08|2097.08|2097.08|2097.08|2097.08|2097.08|2097.08|2097.08|0
1653378040000|2022-05-24 07:40:40|2097.14|2097.14|2097.2|2097.2|2097.2|2097.2|2097.14|2097.14|0
1653378060000|2022-05-24 07:41:00|2097.5|2097.5|2097.5|2097.5|2097.5|2097.5|2097.5|2097.5|0
1653378070000|2022-05-24 07:41:10|2097.34|2097.34|2097.34|2097.34|2097.34|2097.34|2097.34|2097.34|0
1653378120000|2022-05-24 07:42:00|2097.65|2097.65|2097.65|2097.65|2097.65|2097.65|2097.65|2097.65|0
1653378130000|2022-05-24 07:42:10|2097.78|2097.78|2098.09|2098.09|2098.09|2098.09|2097.78|2097.78|0
1653378160000|2022-05-24 07:42:40|2097.56|2097.56|2097.27|2097.27|2097.56|2097.56|2097.27|2097.27|0
1653378170000|2022-05-24 07:42:50|2097.12|2097.12|2096.82|2096.82|2097.17|2097.17|2096.75|2096.75|0
1653378180000|2022-05-24 07:43:00|2096.59|2096.59|2096.36|2096.36|2096.59|2096.59|2096.36|2096.36|0
1653378190000|2022-05-24 07:43:10|2096.2|2096.2|2096.04|2096.04|2096.2|2096.2|2096.04|2096.04|0
1653378200000|2022-05-24 07:43:20|2096.07|2096.07|2096.07|2096.07|2096.07|2096.07|2096.07|2096.07|0
1653378210000|2022-05-24 07:43:30|2095.86|2095.86|2094.85|2094.85|2095.86|2095.86|2094.85|2094.85|0
1653378220000|2022-05-24 07:43:40|2094.97|2094.97|2094.79|2094.79|2095.03|2095.03|2094.79|2094.79|0
1653378230000|2022-05-24 07:43:50|2094.68|2094.68|2094.5|2094.5|2094.68|2094.68|2094.5|2094.5|0
1653378240000|2022-05-24 07:44:00|2094.35|2094.35|2094.46|2094.46|2094.46|2094.46|2094.35|2094.35|0
1653378250000|2022-05-24 07:44:10|2094.65|2094.65|2094.65|2094.65|2094.65|2094.65|2094.65|2094.65|0
1653378280000|2022-05-24 07:44:40|2094|2094|2094.13|2094.13|2094.13|2094.13|2094|2094|0
1653378290000|2022-05-24 07:44:50|2094.2|2094.2|2094.32|2094.32|2094.32|2094.32|2094.2|2094.2|0
1653378300000|2022-05-24 07:45:00|2094.16|2094.16|2093.73|2093.73|2094.16|2094.16|2093.73|2093.73|0
1653378310000|2022-05-24 07:45:10|2093.61|2093.61|2093.61|2093.61|2093.61|2093.61|2093.61|2093.61|0
1653378330000|2022-05-24 07:45:30|2093.77|2093.77|2093.87|2093.87|2093.87|2093.87|2093.69|2093.69|0
1653378340000|2022-05-24 07:45:40|2093.55|2093.55|2093.67|2093.67|2093.67|2093.67|2093.55|2093.55|0
1653378360000|2022-05-24 07:46:00|2093.51|2093.51|2093.35|2093.35|2093.51|2093.51|2093.35|2093.35|0
1653378370000|2022-05-24 07:46:10|2093.43|2093.43|2093.43|2093.43|2093.43|2093.43|2093.43|2093.43|0
1653378390000|2022-05-24 07:46:30|2093.35|2093.35|2093.35|2093.35|2093.35|2093.35|2093.35|2093.35|0
1653378400000|2022-05-24 07:46:40|2093.42|2093.42|2093.2|2093.2|2093.42|2093.42|2093.13|2093.13|0
1653378410000|2022-05-24 07:46:50|2093.14|2093.14|2093.2|2093.2|2093.2|2093.2|2093.14|2093.14|0
1653378420000|2022-05-24 07:47:00|2093.33|2093.33|2093.43|2093.43|2093.43|2093.43|2093.33|2093.33|0
1653378440000|2022-05-24 07:47:20|2093.55|2093.55|2093.68|2093.68|2093.68|2093.68|2093.55|2093.55|0
1653378460000|2022-05-24 07:47:40|2093.86|2093.86|2093.68|2093.68|2093.86|2093.86|2093.68|2093.68|0
1653378470000|2022-05-24 07:47:50|2093.57|2093.57|2093.5|2093.5|2093.57|2093.57|2093.36|2093.36|0
1653378480000|2022-05-24 07:48:00|2093.56|2093.56|2093.56|2093.56|2093.56|2093.56|2093.56|2093.56|0
1653378500000|2022-05-24 07:48:20|2093.44|2093.44|2093.44|2093.44|2093.44|2093.44|2093.44|2093.44|0
1653378510000|2022-05-24 07:48:30|2092.94|2092.94|2092.94|2092.94|2092.94|2092.94|2092.94|2092.94|0
1653378530000|2022-05-24 07:48:50|2093.08|2093.08|2093.39|2093.39|2093.46|2093.46|2093.01|2093.01|0
1653378540000|2022-05-24 07:49:00|2093.29|2093.29|2093.71|2093.71|2093.71|2093.71|2093.29|2093.29|0
1653378550000|2022-05-24 07:49:10|2094.17|2094.17|2094.07|2094.07|2094.17|2094.17|2093.97|2093.97|0
1653378560000|2022-05-24 07:49:20|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|0
1653378580000|2022-05-24 07:49:40|2093.76|2093.76|2093.76|2093.76|2093.76|2093.76|2093.76|2093.76|0
1653378590000|2022-05-24 07:49:50|2093.63|2093.63|2093.92|2093.92|2093.92|2093.92|2093.63|2093.63|0
1653378600000|2022-05-24 07:50:00|2093.8|2093.8|2093.26|2093.26|2093.8|2093.8|2093.26|2093.26|0
1653378620000|2022-05-24 07:50:20|2093.42|2093.42|2093.42|2093.42|2093.42|2093.42|2093.42|2093.42|0
1653378630000|2022-05-24 07:50:30|2093.55|2093.55|2093.55|2093.55|2093.55|2093.55|2093.55|2093.55|0
1653378650000|2022-05-24 07:50:50|2093.49|2093.49|2093.24|2093.24|2093.49|2093.49|2093.24|2093.24|0
1653378660000|2022-05-24 07:51:00|2092.92|2092.92|2092.92|2092.92|2092.92|2092.92|2092.92|2092.92|0
1653378670000|2022-05-24 07:51:10|2093.08|2093.08|2092.99|2092.99|2093.08|2093.08|2092.99|2092.99|0
1653378680000|2022-05-24 07:51:20|2093.03|2093.03|2093.25|2093.25|2093.25|2093.25|2093.03|2093.03|0
1653378690000|2022-05-24 07:51:30|2093.73|2093.73|2093.73|2093.73|2093.73|2093.73|2093.73|2093.73|0
1653378700000|2022-05-24 07:51:40|2093.79|2093.79|2093.51|2093.51|2093.79|2093.79|2093.51|2093.51|0
1653378710000|2022-05-24 07:51:50|2093.35|2093.35|2093.43|2093.43|2093.43|2093.43|2093.12|2093.12|0
1653378720000|2022-05-24 07:52:00|2093.27|2093.27|2092.97|2092.97|2093.36|2093.36|2092.97|2092.97|0
1653378730000|2022-05-24 07:52:10|2093.05|2093.05|2093.32|2093.32|2093.4|2093.4|2093.01|2093.01|0
1653378740000|2022-05-24 07:52:20|2093.27|2093.27|2093.35|2093.35|2093.35|2093.35|2093.14|2093.14|0
1653378750000|2022-05-24 07:52:30|2093.19|2093.19|2093.34|2093.34|2093.44|2093.44|2093.19|2093.19|0
1653378770000|2022-05-24 07:52:50|2093.18|2093.18|2093.18|2093.18|2093.18|2093.18|2093.18|2093.18|0
1653378780000|2022-05-24 07:53:00|2093.26|2093.26|2093.11|2093.11|2093.26|2093.26|2093.11|2093.11|0
1653378790000|2022-05-24 07:53:10|2093.16|2093.16|2093.16|2093.16|2093.16|2093.16|2093.16|2093.16|0
1653378800000|2022-05-24 07:53:20|2093.06|2093.06|2092.88|2092.88|2093.06|2093.06|2092.88|2092.88|0
1653378810000|2022-05-24 07:53:30|2093.02|2093.02|2092.95|2092.95|2093.02|2093.02|2092.95|2092.95|0
1653378820000|2022-05-24 07:53:40|2092.88|2092.88|2092.88|2092.88|2092.88|2092.88|2092.88|2092.88|0
1653378830000|2022-05-24 07:53:50|2093.19|2093.19|2093.84|2093.84|2093.84|2093.84|2093.19|2093.19|0
1653378840000|2022-05-24 07:54:00|2093.92|2093.92|2094.58|2094.58|2094.7|2094.7|2093.92|2093.92|0
1653378850000|2022-05-24 07:54:10|2094.5|2094.5|2095.52|2095.52|2095.52|2095.52|2094.5|2094.5|0
1653378860000|2022-05-24 07:54:20|2095.58|2095.58|2095.46|2095.46|2095.58|2095.58|2095.46|2095.46|0
1653378880000|2022-05-24 07:54:40|2095.25|2095.25|2095.25|2095.25|2095.25|2095.25|2095.25|2095.25|0
1653378890000|2022-05-24 07:54:50|2095.22|2095.22|2095.22|2095.22|2095.22|2095.22|2095.22|2095.22|0
1653378900000|2022-05-24 07:55:00|2095.43|2095.43|2095.34|2095.34|2095.5|2095.5|2095.34|2095.34|0
1653378910000|2022-05-24 07:55:10|2095.28|2095.28|2095.13|2095.13|2095.28|2095.28|2095.13|2095.13|0
1653378920000|2022-05-24 07:55:20|2094.97|2094.97|2094.97|2094.97|2094.97|2094.97|2094.97|2094.97|0
1653378930000|2022-05-24 07:55:30|2095.52|2095.52|2095.52|2095.52|2095.52|2095.52|2095.52|2095.52|0
1653378940000|2022-05-24 07:55:40|2095.36|2095.36|2095.48|2095.48|2095.48|2095.48|2095.36|2095.36|0
1653378950000|2022-05-24 07:55:50|2095.42|2095.42|2095.42|2095.42|2095.42|2095.42|2095.42|2095.42|0
1653378960000|2022-05-24 07:56:00|2095.29|2095.29|2095.47|2095.47|2095.47|2095.47|2095.15|2095.15|0
1653378970000|2022-05-24 07:56:10|2095.9|2095.9|2096.73|2096.73|2096.73|2096.73|2095.9|2095.9|0
1653379010000|2022-05-24 07:56:50|2097.37|2097.37|2097.88|2097.88|2097.88|2097.88|2097.37|2097.37|0
1653379020000|2022-05-24 07:57:00|2098.2|2098.2|2098.31|2098.31|2098.31|2098.31|2098.2|2098.2|0
1653379030000|2022-05-24 07:57:10|2098.26|2098.26|2098.75|2098.75|2098.98|2098.98|2098.26|2098.26|0
1653379040000|2022-05-24 07:57:20|2098.9|2098.9|2099.13|2099.13|2099.13|2099.13|2098.9|2098.9|0
1653379050000|2022-05-24 07:57:30|2099.17|2099.17|2099.46|2099.46|2099.46|2099.46|2099.17|2099.17|0
1653379070000|2022-05-24 07:57:50|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|0
1653379080000|2022-05-24 07:58:00|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|0
1653379090000|2022-05-24 07:58:10|2100.02|2100.02|2100.18|2100.18|2100.18|2100.18|2100.02|2100.02|0
1653379100000|2022-05-24 07:58:20|2100.48|2100.48|2101.45|2101.45|2101.45|2101.45|2100.48|2100.48|0
1653379110000|2022-05-24 07:58:30|2101.52|2101.52|2101.11|2101.11|2101.52|2101.52|2101.05|2101.05|0
1653379120000|2022-05-24 07:58:40|2101.17|2101.17|2100.95|2100.95|2101.17|2101.17|2100.95|2100.95|0
1653379130000|2022-05-24 07:58:50|2100.89|2100.89|2100.89|2100.89|2100.89|2100.89|2100.89|2100.89|0
1653379140000|2022-05-24 07:59:00|2100.99|2100.99|2101.06|2101.06|2101.25|2101.25|2100.99|2100.99|0
1653379160000|2022-05-24 07:59:20|2100.88|2100.88|2100.72|2100.72|2100.88|2100.88|2100.72|2100.72|0
1653379180000|2022-05-24 07:59:40|2100.78|2100.78|2100.84|2100.84|2100.84|2100.84|2100.78|2100.78|0
1653379190000|2022-05-24 07:59:50|2100.47|2100.47|2100.32|2100.32|2100.55|2100.55|2100.32|2100.32|0
1653379200000|2022-05-24 08:00:00|2100.03|2100.03|2099.48|2099.48|2100.03|2100.03|2099.38|2099.38|0
1653379210000|2022-05-24 08:00:10|2099.41|2099.41|2099.85|2099.85|2099.85|2099.85|2099.41|2099.41|0
1653379230000|2022-05-24 08:00:30|2099.7|2099.7|2099.7|2099.7|2099.7|2099.7|2099.7|2099.7|0
1653379240000|2022-05-24 08:00:40|2099.64|2099.64|2099.89|2099.89|2099.89|2099.89|2099.64|2099.64|0
1653379250000|2022-05-24 08:00:50|2099.65|2099.65|2099.51|2099.51|2099.65|2099.65|2099.51|2099.51|0
1653379260000|2022-05-24 08:01:00|2099.45|2099.45|2099.78|2099.78|2099.78|2099.78|2099.45|2099.45|0
1653379270000|2022-05-24 08:01:10|2099.87|2099.87|2099.85|2099.85|2099.91|2099.91|2099.85|2099.85|0
1653379280000|2022-05-24 08:01:20|2100.01|2100.01|2100.19|2100.19|2100.19|2100.19|2100.01|2100.01|0
1653379290000|2022-05-24 08:01:30|2100.13|2100.13|2100.13|2100.13|2100.13|2100.13|2100.13|2100.13|0
1653379300000|2022-05-24 08:01:40|2100.29|2100.29|2100.29|2100.29|2100.29|2100.29|2100.29|2100.29|0
1653379310000|2022-05-24 08:01:50|2100.23|2100.23|2100.23|2100.23|2100.23|2100.23|2100.23|2100.23|0
1653379320000|2022-05-24 08:02:00|2100.05|2100.05|2099.98|2099.98|2100.05|2100.05|2099.98|2099.98|0
1653379330000|2022-05-24 08:02:10|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|0
1653379340000|2022-05-24 08:02:20|2099.5|2099.5|2099.5|2099.5|2099.5|2099.5|2099.5|2099.5|0
1653379350000|2022-05-24 08:02:30|2099.44|2099.44|2099.53|2099.53|2099.53|2099.53|2099.44|2099.44|0
1653379370000|2022-05-24 08:02:50|2099.85|2099.85|2100.05|2100.05|2100.05|2100.05|2099.85|2099.85|0
1653379390000|2022-05-24 08:03:10|2100.21|2100.21|2100.22|2100.22|2100.22|2100.22|2100.14|2100.14|0
1653379410000|2022-05-24 08:03:30|2100.3|2100.3|2100.14|2100.14|2100.3|2100.3|2100.14|2100.14|0
1653379420000|2022-05-24 08:03:40|2099.98|2099.98|2099.91|2099.91|2099.98|2099.98|2099.91|2099.91|0
1653379430000|2022-05-24 08:03:50|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|0
1653379450000|2022-05-24 08:04:10|2099.86|2099.86|2100.04|2100.04|2100.04|2100.04|2099.86|2099.86|0
1653379460000|2022-05-24 08:04:20|2099.96|2099.96|2100.1|2100.1|2100.17|2100.17|2099.96|2099.96|0
1653379470000|2022-05-24 08:04:30|2100.03|2100.03|2100.5|2100.5|2100.64|2100.64|2100.03|2100.03|0
1653379480000|2022-05-24 08:04:40|2100.55|2100.55|2101.33|2101.33|2101.33|2101.33|2100.55|2100.55|0
1653379490000|2022-05-24 08:04:50|2101.26|2101.26|2101.49|2101.49|2101.65|2101.65|2101.26|2101.26|0
1653379500000|2022-05-24 08:05:00|2101.42|2101.42|2101.36|2101.36|2101.42|2101.42|2101.36|2101.36|0
1653379510000|2022-05-24 08:05:10|2101.58|2101.58|2101.58|2101.58|2101.58|2101.58|2101.58|2101.58|0
1653379520000|2022-05-24 08:05:20|2101.65|2101.65|2102.49|2102.49|2102.49|2102.49|2101.65|2101.65|0
1653379530000|2022-05-24 08:05:30|2102.61|2102.61|2102.61|2102.61|2102.61|2102.61|2102.61|2102.61|0
1653379550000|2022-05-24 08:05:50|2102.64|2102.64|2102.49|2102.49|2102.64|2102.64|2102.49|2102.49|0
1653379570000|2022-05-24 08:06:10|2102.65|2102.65|2102.65|2102.65|2102.65|2102.65|2102.65|2102.65|0
1653379580000|2022-05-24 08:06:20|2102.88|2102.88|2102.42|2102.42|2102.88|2102.88|2102.37|2102.37|0
1653379590000|2022-05-24 08:06:30|2102.36|2102.36|2102.02|2102.02|2102.36|2102.36|2102.02|2102.02|0
1653379600000|2022-05-24 08:06:40|2101.86|2101.86|2101.52|2101.52|2101.86|2101.86|2101.22|2101.22|0
1653379610000|2022-05-24 08:06:50|2101.38|2101.38|2101.49|2101.49|2101.49|2101.49|2101.25|2101.25|0
1653379620000|2022-05-24 08:07:00|2101.41|2101.41|2101.33|2101.33|2101.41|2101.41|2101.33|2101.33|0
1653379640000|2022-05-24 08:07:20|2101.39|2101.39|2101.14|2101.14|2101.39|2101.39|2101.08|2101.08|0
1653379650000|2022-05-24 08:07:30|2101.06|2101.06|2100.8|2100.8|2101.06|2101.06|2100.8|2100.8|0
1653379660000|2022-05-24 08:07:40|2100.68|2100.68|2100.55|2100.55|2100.68|2100.68|2100.55|2100.55|0
1653379680000|2022-05-24 08:08:00|2100.49|2100.49|2100.55|2100.55|2100.55|2100.55|2100.49|2100.49|0
1653379690000|2022-05-24 08:08:10|2100.68|2100.68|2100.51|2100.51|2100.68|2100.68|2100.51|2100.51|0
1653379700000|2022-05-24 08:08:20|2100.7|2100.7|2100.57|2100.57|2100.7|2100.7|2100.57|2100.57|0
1653379710000|2022-05-24 08:08:30|2100.39|2100.39|2100.21|2100.21|2100.39|2100.39|2100.21|2100.21|0
1653379720000|2022-05-24 08:08:40|2099.92|2099.92|2099.92|2099.92|2099.92|2099.92|2099.92|2099.92|0
1653379740000|2022-05-24 08:09:00|2099.77|2099.77|2099.79|2099.79|2099.79|2099.79|2099.77|2099.77|0
1653379760000|2022-05-24 08:09:20|2099.95|2099.95|2100.39|2100.39|2100.39|2100.39|2099.95|2099.95|0
1653379770000|2022-05-24 08:09:30|2100.32|2100.32|2100.32|2100.32|2100.32|2100.32|2100.32|2100.32|0
1653379780000|2022-05-24 08:09:40|2100.16|2100.16|2100.09|2100.09|2100.16|2100.16|2100.09|2100.09|0
1653379790000|2022-05-24 08:09:50|2100.03|2100.03|2099.91|2099.91|2100.16|2100.16|2099.91|2099.91|0
1653379800000|2022-05-24 08:10:00|2099.85|2099.85|2100.03|2100.03|2100.03|2100.03|2099.85|2099.85|0
1653379810000|2022-05-24 08:10:10|2100.11|2100.11|2099.79|2099.79|2100.11|2100.11|2099.79|2099.79|0
1653379830000|2022-05-24 08:10:30|2099.86|2099.86|2099.86|2099.86|2099.86|2099.86|2099.86|2099.86|0
1653379840000|2022-05-24 08:10:40|2099.94|2099.94|2099.94|2099.94|2099.94|2099.94|2099.94|2099.94|0
1653379850000|2022-05-24 08:10:50|2099.76|2099.76|2099.64|2099.64|2099.76|2099.76|2099.64|2099.64|0
1653379880000|2022-05-24 08:11:20|2099.59|2099.59|2099.59|2099.59|2099.59|2099.59|2099.59|2099.59|0
1653379900000|2022-05-24 08:11:40|2099.72|2099.72|2099.72|2099.72|2099.72|2099.72|2099.72|2099.72|0
1653379910000|2022-05-24 08:11:50|2099.56|2099.56|2099.56|2099.56|2099.56|2099.56|2099.56|2099.56|0
1653379920000|2022-05-24 08:12:00|2100.08|2100.08|2100.08|2100.08|2100.08|2100.08|2100.08|2100.08|0
1653379930000|2022-05-24 08:12:10|2100.03|2100.03|2100.03|2100.03|2100.03|2100.03|2100.03|2100.03|0
1653379940000|2022-05-24 08:12:20|2100.17|2100.17|2100.11|2100.11|2100.17|2100.17|2100.11|2100.11|0
1653379950000|2022-05-24 08:12:30|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|0
1653379960000|2022-05-24 08:12:40|2099.77|2099.77|2099.74|2099.74|2099.77|2099.77|2099.74|2099.74|0
1653379980000|2022-05-24 08:13:00|2099.79|2099.79|2099.62|2099.62|2099.79|2099.79|2099.62|2099.62|0
1653379990000|2022-05-24 08:13:10|2099.79|2099.79|2099.63|2099.63|2099.79|2099.79|2099.63|2099.63|0
1653380010000|2022-05-24 08:13:30|2099.59|2099.59|2099.52|2099.52|2099.59|2099.59|2099.52|2099.52|0
1653380020000|2022-05-24 08:13:40|2099.37|2099.37|2099.15|2099.15|2099.37|2099.37|2099.15|2099.15|0
1653380030000|2022-05-24 08:13:50|2098.97|2098.97|2098.97|2098.97|2098.97|2098.97|2098.97|2098.97|0
1653380040000|2022-05-24 08:14:00|2099.15|2099.15|2099.43|2099.43|2099.43|2099.43|2099.15|2099.15|0
1653380050000|2022-05-24 08:14:10|2099.19|2099.19|2099.19|2099.19|2099.19|2099.19|2099.19|2099.19|0
1653380060000|2022-05-24 08:14:20|2099.31|2099.31|2099.25|2099.25|2099.31|2099.31|2099.25|2099.25|0
1653380070000|2022-05-24 08:14:30|2099.37|2099.37|2099.37|2099.37|2099.37|2099.37|2099.37|2099.37|0
1653380090000|2022-05-24 08:14:50|2099.29|2099.29|2100.62|2100.62|2100.62|2100.62|2099.29|2099.29|0
1653380100000|2022-05-24 08:15:00|2100.65|2100.65|2100.65|2100.65|2100.65|2100.65|2100.65|2100.65|0
1653380120000|2022-05-24 08:15:20|2100.46|2100.46|2100.53|2100.53|2100.53|2100.53|2100.46|2100.46|0
1653380130000|2022-05-24 08:15:30|2100.46|2100.46|2100.46|2100.46|2100.46|2100.46|2100.46|2100.46|0
1653380150000|2022-05-24 08:15:50|2100.58|2100.58|2100.58|2100.58|2100.58|2100.58|2100.58|2100.58|0
1653380160000|2022-05-24 08:16:00|2100.64|2100.64|2100.56|2100.56|2100.64|2100.64|2100.56|2100.56|0
1653380170000|2022-05-24 08:16:10|2100.48|2100.48|2100.33|2100.33|2100.48|2100.48|2100.33|2100.33|0
1653380200000|2022-05-24 08:16:40|2100.2|2100.2|2099.89|2099.89|2100.2|2100.2|2099.89|2099.89|0
1653380210000|2022-05-24 08:16:50|2099.73|2099.73|2099.67|2099.67|2099.73|2099.73|2099.67|2099.67|0
1653380220000|2022-05-24 08:17:00|2099.55|2099.55|2099.2|2099.2|2099.67|2099.67|2099.2|2099.2|0
1653380230000|2022-05-24 08:17:10|2099.13|2099.13|2098.7|2098.7|2099.13|2099.13|2098.7|2098.7|0
1653380240000|2022-05-24 08:17:20|2098.62|2098.62|2098.64|2098.64|2098.64|2098.64|2098.59|2098.59|0
1653380250000|2022-05-24 08:17:30|2098.22|2098.22|2097.35|2097.35|2098.22|2098.22|2097.35|2097.35|0
1653380260000|2022-05-24 08:17:40|2097.22|2097.22|2096.67|2096.67|2097.22|2097.22|2096.67|2096.67|0
1653380270000|2022-05-24 08:17:50|2096.55|2096.55|2096.69|2096.69|2096.69|2096.69|2096.55|2096.55|0
1653380280000|2022-05-24 08:18:00|2096.63|2096.63|2096.82|2096.82|2096.9|2096.9|2096.63|2096.63|0
1653380290000|2022-05-24 08:18:10|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|0
1653380300000|2022-05-24 08:18:20|2096.76|2096.76|2096.79|2096.79|2096.79|2096.79|2096.69|2096.69|0
1653380310000|2022-05-24 08:18:30|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|0
1653380320000|2022-05-24 08:18:40|2096.67|2096.67|2096.61|2096.61|2096.67|2096.67|2096.55|2096.55|0
1653380340000|2022-05-24 08:19:00|2096.67|2096.67|2096.61|2096.61|2096.67|2096.67|2096.61|2096.61|0
1653380370000|2022-05-24 08:19:30|2096.69|2096.69|2096.56|2096.56|2096.69|2096.69|2096.56|2096.56|0
1653380390000|2022-05-24 08:19:50|2096.88|2096.88|2096.72|2096.72|2096.88|2096.88|2096.72|2096.72|0
1653380400000|2022-05-24 08:20:00|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|0
1653380410000|2022-05-24 08:20:10|2096.54|2096.54|2096.54|2096.54|2096.54|2096.54|2096.54|2096.54|0
1653380420000|2022-05-24 08:20:20|2096.7|2096.7|2096.7|2096.7|2096.7|2096.7|2096.7|2096.7|0
1653380440000|2022-05-24 08:20:40|2096.55|2096.55|2095.67|2095.67|2096.55|2096.55|2095.43|2095.43|0
1653380450000|2022-05-24 08:20:50|2095.74|2095.74|2095.9|2095.9|2095.9|2095.9|2095.74|2095.74|0
1653380460000|2022-05-24 08:21:00|2095.84|2095.84|2095.84|2095.84|2095.84|2095.84|2095.84|2095.84|0
1653380470000|2022-05-24 08:21:10|2095.77|2095.77|2095.72|2095.72|2095.77|2095.77|2095.46|2095.46|0
1653380480000|2022-05-24 08:21:20|2095.64|2095.64|2095.74|2095.74|2095.77|2095.77|2095.64|2095.64|0
1653380500000|2022-05-24 08:21:40|2096.11|2096.11|2096.69|2096.69|2096.69|2096.69|2096.11|2096.11|0
1653380520000|2022-05-24 08:22:00|2096.76|2096.76|2096.76|2096.76|2096.76|2096.76|2096.76|2096.76|0
1653380530000|2022-05-24 08:22:10|2096.52|2096.52|2096.57|2096.57|2096.7|2096.7|2096.52|2096.52|0
1653380540000|2022-05-24 08:22:20|2096.51|2096.51|2096.52|2096.52|2096.71|2096.71|2096.51|2096.51|0
1653380560000|2022-05-24 08:22:40|2096.64|2096.64|2096.96|2096.96|2096.96|2096.96|2096.64|2096.64|0
1653380580000|2022-05-24 08:23:00|2097.22|2097.22|2097.22|2097.22|2097.28|2097.28|2097.22|2097.22|0
1653380590000|2022-05-24 08:23:10|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|0
1653380600000|2022-05-24 08:23:20|2097.03|2097.03|2097.1|2097.1|2097.1|2097.1|2097.03|2097.03|0
1653380610000|2022-05-24 08:23:30|2097.18|2097.18|2097.18|2097.18|2097.18|2097.18|2097.18|2097.18|0
1653380620000|2022-05-24 08:23:40|2097.31|2097.31|2097.31|2097.31|2097.31|2097.31|2097.31|2097.31|0
1653380650000|2022-05-24 08:24:10|2097.44|2097.44|2098.33|2098.33|2098.33|2098.33|2097.44|2097.44|0
1653380660000|2022-05-24 08:24:20|2098.4|2098.4|2098.68|2098.68|2098.68|2098.68|2098.4|2098.4|0
1653380670000|2022-05-24 08:24:30|2098.84|2098.84|2099.16|2099.16|2099.16|2099.16|2098.84|2098.84|0
1653380690000|2022-05-24 08:24:50|2099.22|2099.22|2099.22|2099.22|2099.22|2099.22|2099.22|2099.22|0
1653380700000|2022-05-24 08:25:00|2098.9|2098.9|2098.9|2098.9|2098.9|2098.9|2098.9|2098.9|0
1653380710000|2022-05-24 08:25:10|2098.96|2098.96|2099.4|2099.4|2099.4|2099.4|2098.9|2098.9|0
1653380720000|2022-05-24 08:25:20|2099.28|2099.28|2099.49|2099.49|2099.49|2099.49|2099.22|2099.22|0
1653380730000|2022-05-24 08:25:30|2099.43|2099.43|2099.64|2099.64|2099.64|2099.64|2099.38|2099.38|0
1653380740000|2022-05-24 08:25:40|2099.52|2099.52|2099.52|2099.52|2099.52|2099.52|2099.52|2099.52|0
1653380760000|2022-05-24 08:26:00|2099.29|2099.29|2099.36|2099.36|2099.36|2099.36|2099.29|2099.29|0
1653380770000|2022-05-24 08:26:10|2099.23|2099.23|2099.17|2099.17|2099.23|2099.23|2099.17|2099.17|0
1653380780000|2022-05-24 08:26:20|2099.35|2099.35|2099.29|2099.29|2099.35|2099.35|2099.29|2099.29|0
1653380800000|2022-05-24 08:26:40|2099.35|2099.35|2099.29|2099.29|2099.35|2099.35|2099.29|2099.29|0
1653380810000|2022-05-24 08:26:50|2099.11|2099.11|2099.11|2099.11|2099.11|2099.11|2099.11|2099.11|0
1653380820000|2022-05-24 08:27:00|2099.05|2099.05|2099.33|2099.33|2099.39|2099.39|2098.99|2098.99|0
1653380830000|2022-05-24 08:27:10|2099.17|2099.17|2098.97|2098.97|2099.23|2099.23|2098.97|2098.97|0
1653380840000|2022-05-24 08:27:20|2099.07|2099.07|2099.39|2099.39|2099.39|2099.39|2099.07|2099.07|0
1653380880000|2022-05-24 08:28:00|2099.63|2099.63|2099.61|2099.61|2099.76|2099.76|2099.61|2099.61|0
1653380890000|2022-05-24 08:28:10|2099.54|2099.54|2099.54|2099.54|2099.54|2099.54|2099.54|2099.54|0
1653380910000|2022-05-24 08:28:30|2099.41|2099.41|2099.63|2099.63|2099.67|2099.67|2099.41|2099.41|0
1653380940000|2022-05-24 08:29:00|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|0
1653380970000|2022-05-24 08:29:30|2099.76|2099.76|2099.76|2099.76|2099.76|2099.76|2099.76|2099.76|0
1653380980000|2022-05-24 08:29:40|2099.83|2099.83|2100.07|2100.07|2100.07|2100.07|2099.83|2099.83|0
1653380990000|2022-05-24 08:29:50|2100.01|2100.01|2100.06|2100.06|2100.24|2100.24|2100.01|2100.01|0
1653381000000|2022-05-24 08:30:00|2100|2100|2100|2100|2100|2100|2100|2100|0
1653381010000|2022-05-24 08:30:10|2099.64|2099.64|2099.86|2099.86|2099.86|2099.86|2099.64|2099.64|0
1653381020000|2022-05-24 08:30:20|2099.98|2099.98|2100.12|2100.12|2100.12|2100.12|2099.98|2099.98|0
1653381030000|2022-05-24 08:30:30|2099.99|2099.99|2100.05|2100.05|2100.05|2100.05|2099.99|2099.99|0
1653381040000|2022-05-24 08:30:40|2100.08|2100.08|2100.37|2100.37|2100.37|2100.37|2100.08|2100.08|0
1653381050000|2022-05-24 08:30:50|2100.5|2100.5|2100.56|2100.56|2100.56|2100.56|2100.5|2100.5|0
1653381060000|2022-05-24 08:31:00|2100.45|2100.45|2099.95|2099.95|2100.45|2100.45|2099.81|2099.81|0
1653381070000|2022-05-24 08:31:10|2100.03|2100.03|2100.03|2100.03|2100.03|2100.03|2100.03|2100.03|0
1653381080000|2022-05-24 08:31:20|2100.15|2100.15|2100.1|2100.1|2100.15|2100.15|2100.1|2100.1|0
1653381090000|2022-05-24 08:31:30|2100.24|2100.24|2100.29|2100.29|2100.29|2100.29|2100.24|2100.24|0
1653381100000|2022-05-24 08:31:40|2100.23|2100.23|2100.08|2100.08|2100.74|2100.74|2100.08|2100.08|0
1653381110000|2022-05-24 08:31:50|2100.01|2100.01|2100.01|2100.01|2100.01|2100.01|2100.01|2100.01|0
1653381120000|2022-05-24 08:32:00|2100.08|2100.08|2100.14|2100.14|2100.14|2100.14|2100.08|2100.08|0
1653381130000|2022-05-24 08:32:10|2100.19|2100.19|2100.19|2100.19|2100.19|2100.19|2100.19|2100.19|0
1653381140000|2022-05-24 08:32:20|2100.12|2100.12|2100.12|2100.12|2100.12|2100.12|2100.12|2100.12|0
1653381160000|2022-05-24 08:32:40|2100.19|2100.19|2100.19|2100.19|2100.19|2100.19|2100.19|2100.19|0
1653381190000|2022-05-24 08:33:10|2100.26|2100.26|2099.9|2099.9|2100.26|2100.26|2099.9|2099.9|0
1653381200000|2022-05-24 08:33:20|2099.76|2099.76|2098.83|2098.83|2099.76|2099.76|2098.83|2098.83|0
1653381210000|2022-05-24 08:33:30|2098.7|2098.7|2097.75|2097.75|2098.7|2098.7|2097.71|2097.71|0
1653381220000|2022-05-24 08:33:40|2097.72|2097.72|2097.79|2097.79|2097.79|2097.79|2097.72|2097.72|0
1653381240000|2022-05-24 08:34:00|2098.11|2098.11|2098.69|2098.69|2098.76|2098.76|2098.11|2098.11|0
1653381260000|2022-05-24 08:34:20|2098.63|2098.63|2098.59|2098.59|2098.63|2098.63|2098.59|2098.59|0
1653381280000|2022-05-24 08:34:40|2098.64|2098.64|2098.33|2098.33|2098.64|2098.64|2098.33|2098.33|0
1653381290000|2022-05-24 08:34:50|2098.39|2098.39|2098.39|2098.39|2098.39|2098.39|2098.39|2098.39|0
1653381300000|2022-05-24 08:35:00|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|0
1653381320000|2022-05-24 08:35:20|2098.49|2098.49|2098.06|2098.06|2098.55|2098.55|2097.81|2097.81|0
1653381330000|2022-05-24 08:35:30|2097.9|2097.9|2097.74|2097.74|2097.9|2097.9|2097.74|2097.74|0
1653381340000|2022-05-24 08:35:40|2097.58|2097.58|2097.63|2097.63|2097.63|2097.63|2097.58|2097.58|0
1653381350000|2022-05-24 08:35:50|2097.57|2097.57|2097.57|2097.57|2097.57|2097.57|2097.57|2097.57|0
1653381360000|2022-05-24 08:36:00|2097.58|2097.58|2096.82|2096.82|2097.58|2097.58|2096.82|2096.82|0
1653381390000|2022-05-24 08:36:30|2096.75|2096.75|2096.48|2096.48|2096.8|2096.8|2096.48|2096.48|0
1653381400000|2022-05-24 08:36:40|2096.24|2096.24|2096.23|2096.23|2096.3|2096.3|2096.23|2096.23|0
1653381410000|2022-05-24 08:36:50|2096.44|2096.44|2096.44|2096.44|2096.44|2096.44|2096.44|2096.44|0
1653381420000|2022-05-24 08:37:00|2096.26|2096.26|2096.26|2096.26|2096.26|2096.26|2096.26|2096.26|0
1653381440000|2022-05-24 08:37:20|2096.44|2096.44|2096.44|2096.44|2096.44|2096.44|2096.26|2096.26|0
1653381450000|2022-05-24 08:37:30|2096.5|2096.5|2096.44|2096.44|2096.5|2096.5|2096.44|2096.44|0
1653381460000|2022-05-24 08:37:40|2096.52|2096.52|2096.63|2096.63|2096.63|2096.63|2096.52|2096.52|0
1653381470000|2022-05-24 08:37:50|2096.71|2096.71|2096.78|2096.78|2096.78|2096.78|2096.71|2096.71|0
1653381480000|2022-05-24 08:38:00|2096.7|2096.7|2096.58|2096.58|2096.7|2096.7|2096.58|2096.58|0
1653381490000|2022-05-24 08:38:10|2096.64|2096.64|2096.64|2096.64|2096.64|2096.64|2096.64|2096.64|0
1653381520000|2022-05-24 08:38:40|2096.52|2096.52|2096.66|2096.66|2096.77|2096.77|2096.52|2096.52|0
1653381530000|2022-05-24 08:38:50|2096.6|2096.6|2096.66|2096.66|2096.66|2096.66|2096.6|2096.6|0
1653381540000|2022-05-24 08:39:00|2096.87|2096.87|2097.03|2097.03|2097.03|2097.03|2096.87|2096.87|0
1653381550000|2022-05-24 08:39:10|2097.19|2097.19|2097.19|2097.19|2097.19|2097.19|2097.19|2097.19|0
1653381560000|2022-05-24 08:39:20|2097.25|2097.25|2097.25|2097.25|2097.25|2097.25|2097.25|2097.25|0
1653381600000|2022-05-24 08:40:00|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|0
1653381610000|2022-05-24 08:40:10|2096.84|2096.84|2096.96|2096.96|2096.96|2096.96|2096.84|2096.84|0
1653381620000|2022-05-24 08:40:20|2096.83|2096.83|2096.83|2096.83|2096.83|2096.83|2096.83|2096.83|0
1653381630000|2022-05-24 08:40:30|2096.77|2096.77|2096.63|2096.63|2096.77|2096.77|2096.63|2096.63|0
1653381640000|2022-05-24 08:40:40|2096.57|2096.57|2096.57|2096.57|2096.57|2096.57|2096.57|2096.57|0
1653381660000|2022-05-24 08:41:00|2096.41|2096.41|2096.41|2096.41|2096.41|2096.41|2096.41|2096.41|0
1653381670000|2022-05-24 08:41:10|2096.29|2096.29|2095.99|2095.99|2096.29|2096.29|2095.91|2095.91|0
1653381680000|2022-05-24 08:41:20|2096.12|2096.12|2096.12|2096.12|2096.12|2096.12|2096.12|2096.12|0
1653381690000|2022-05-24 08:41:30|2096.29|2096.29|2096.29|2096.29|2096.29|2096.29|2096.13|2096.13|0
1653381700000|2022-05-24 08:41:40|2096.13|2096.13|2096.23|2096.23|2096.35|2096.35|2096.13|2096.13|0
1653381710000|2022-05-24 08:41:50|2096.17|2096.17|2096.17|2096.17|2096.17|2096.17|2096.17|2096.17|0
1653381780000|2022-05-24 08:43:00|2096.05|2096.05|2095.86|2095.86|2096.05|2096.05|2095.86|2095.86|0
1653381790000|2022-05-24 08:43:10|2095.73|2095.73|2094.96|2094.96|2095.73|2095.73|2094.96|2094.96|0
1653381800000|2022-05-24 08:43:20|2094.84|2094.84|2094.65|2094.65|2094.84|2094.84|2094.65|2094.65|0
1653381810000|2022-05-24 08:43:30|2094.49|2094.49|2094.13|2094.13|2094.49|2094.49|2094.13|2094.13|0
1653381820000|2022-05-24 08:43:40|2094.07|2094.07|2093.97|2093.97|2094.13|2094.13|2093.97|2093.97|0
1653381830000|2022-05-24 08:43:50|2094.03|2094.03|2094.03|2094.03|2094.03|2094.03|2094.03|2094.03|0
1653381840000|2022-05-24 08:44:00|2094.19|2094.19|2094.19|2094.19|2094.19|2094.19|2094.19|2094.19|0
1653381860000|2022-05-24 08:44:20|2094.13|2094.13|2094.13|2094.13|2094.13|2094.13|2094.05|2094.05|0
1653381870000|2022-05-24 08:44:30|2094.36|2094.36|2094.42|2094.42|2094.42|2094.42|2094.36|2094.36|0
1653381880000|2022-05-24 08:44:40|2094.48|2094.48|2094.48|2094.48|2094.48|2094.48|2094.48|2094.48|0
1653381900000|2022-05-24 08:45:00|2094.32|2094.32|2094.17|2094.17|2094.39|2094.39|2094.17|2094.17|0
1653381910000|2022-05-24 08:45:10|2094.14|2094.14|2093.74|2093.74|2094.14|2094.14|2093.74|2093.74|0
1653381920000|2022-05-24 08:45:20|2093.68|2093.68|2093.55|2093.55|2093.68|2093.68|2093.55|2093.55|0
1653381930000|2022-05-24 08:45:30|2093.81|2093.81|2093.81|2093.81|2093.81|2093.81|2093.81|2093.81|0
1653381940000|2022-05-24 08:45:40|2093.69|2093.69|2093.69|2093.69|2093.69|2093.69|2093.69|2093.69|0
1653381970000|2022-05-24 08:46:10|2093.62|2093.62|2093.62|2093.62|2093.62|2093.62|2093.62|2093.62|0
1653381980000|2022-05-24 08:46:20|2093.54|2093.54|2093.54|2093.54|2093.54|2093.54|2093.54|2093.54|0
1653381990000|2022-05-24 08:46:30|2093.48|2093.48|2093.33|2093.33|2093.48|2093.48|2093.33|2093.33|0
1653382000000|2022-05-24 08:46:40|2093.17|2093.17|2093.17|2093.17|2093.17|2093.17|2093.17|2093.17|0
1653382010000|2022-05-24 08:46:50|2093.3|2093.3|2093.17|2093.17|2093.3|2093.3|2093.17|2093.17|0
1653382020000|2022-05-24 08:47:00|2093.42|2093.42|2093.94|2093.94|2093.94|2093.94|2093.42|2093.42|0
1653382040000|2022-05-24 08:47:20|2094.1|2094.1|2094.1|2094.1|2094.1|2094.1|2094.1|2094.1|0
1653382070000|2022-05-24 08:47:50|2094.04|2094.04|2093.73|2093.73|2094.04|2094.04|2093.57|2093.57|0
1653382100000|2022-05-24 08:48:20|2093.65|2093.65|2093.65|2093.65|2093.65|2093.65|2093.65|2093.65|0
1653382130000|2022-05-24 08:48:50|2093.53|2093.53|2093.18|2093.18|2093.53|2093.53|2093.18|2093.18|0
1653382140000|2022-05-24 08:49:00|2093.11|2093.11|2092.73|2092.73|2093.11|2093.11|2092.73|2092.73|0
1653382160000|2022-05-24 08:49:20|2092.67|2092.67|2092.23|2092.23|2092.67|2092.67|2092.23|2092.23|0
1653382180000|2022-05-24 08:49:40|2092.35|2092.35|2092.17|2092.17|2092.35|2092.35|2092.17|2092.17|0
1653382190000|2022-05-24 08:49:50|2092.14|2092.14|2092.14|2092.14|2092.14|2092.14|2092.14|2092.14|0
1653382200000|2022-05-24 08:50:00|2092.08|2092.08|2090.69|2090.69|2092.08|2092.08|2090.69|2090.69|0
1653382210000|2022-05-24 08:50:10|2090.53|2090.53|2090.9|2090.9|2090.9|2090.9|2090.53|2090.53|0
1653382220000|2022-05-24 08:50:20|2091.02|2091.02|2091.08|2091.08|2091.08|2091.08|2091.02|2091.02|0
1653382230000|2022-05-24 08:50:30|2091.23|2091.23|2090.92|2090.92|2091.23|2091.23|2090.92|2090.92|0
1653382240000|2022-05-24 08:50:40|2090.84|2090.84|2090.68|2090.68|2090.84|2090.84|2090.68|2090.68|0
1653382270000|2022-05-24 08:51:10|2090.56|2090.56|2090.48|2090.48|2090.56|2090.56|2090.48|2090.48|0
1653382290000|2022-05-24 08:51:30|2090.41|2090.41|2090.41|2090.41|2090.41|2090.41|2090.41|2090.41|0
1653382300000|2022-05-24 08:51:40|2090.34|2090.34|2090.73|2090.73|2090.73|2090.73|2090.34|2090.34|0
1653382310000|2022-05-24 08:51:50|2090.8|2090.8|2090.73|2090.73|2090.8|2090.8|2090.73|2090.73|0
1653382320000|2022-05-24 08:52:00|2090.76|2090.76|2091.12|2091.12|2091.12|2091.12|2090.76|2090.76|0
1653382340000|2022-05-24 08:52:20|2091.24|2091.24|2091.24|2091.24|2091.24|2091.24|2091.24|2091.24|0
1653382350000|2022-05-24 08:52:30|2091.36|2091.36|2091.47|2091.47|2091.54|2091.54|2091.36|2091.36|0
1653382360000|2022-05-24 08:52:40|2091.31|2091.31|2091.47|2091.47|2091.47|2091.47|2091.31|2091.31|0
1653382370000|2022-05-24 08:52:50|2091.31|2091.31|2091.11|2091.11|2091.31|2091.31|2091.08|2091.08|0
1653382380000|2022-05-24 08:53:00|2091.04|2091.04|2089.75|2089.75|2091.04|2091.04|2089.75|2089.75|0
1653382390000|2022-05-24 08:53:10|2089.71|2089.71|2089.62|2089.62|2089.71|2089.71|2089.62|2089.62|0
1653382400000|2022-05-24 08:53:20|2089.88|2089.88|2089.88|2089.88|2089.88|2089.88|2089.88|2089.88|0
1653382420000|2022-05-24 08:53:40|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|0
1653382440000|2022-05-24 08:54:00|2089.66|2089.66|2089.49|2089.49|2089.66|2089.66|2089.49|2089.49|0
1653382450000|2022-05-24 08:54:10|2089.43|2089.43|2089.47|2089.47|2089.47|2089.47|2089.43|2089.43|0
1653382470000|2022-05-24 08:54:30|2089.31|2089.31|2089.31|2089.31|2089.31|2089.31|2089.31|2089.31|0
1653382500000|2022-05-24 08:55:00|2089.24|2089.24|2089.24|2089.24|2089.24|2089.24|2089.2|2089.2|0
1653382510000|2022-05-24 08:55:10|2089.13|2089.13|2089.13|2089.13|2089.13|2089.13|2089.13|2089.13|0
1653382520000|2022-05-24 08:55:20|2089.21|2089.21|2089.64|2089.64|2089.69|2089.69|2089.21|2089.21|0
1653382540000|2022-05-24 08:55:40|2089.77|2089.77|2089.74|2089.74|2089.79|2089.79|2089.61|2089.61|0
1653382550000|2022-05-24 08:55:50|2089.66|2089.66|2089.29|2089.29|2089.66|2089.66|2089.29|2089.29|0
1653382560000|2022-05-24 08:56:00|2089|2089|2089|2089|2089.06|2089.06|2089|2089|0
1653382570000|2022-05-24 08:56:10|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|0
1653382590000|2022-05-24 08:56:30|2089.1|2089.1|2089.1|2089.1|2089.1|2089.1|2089.1|2089.1|0
1653382610000|2022-05-24 08:56:50|2089.03|2089.03|2089.1|2089.1|2089.14|2089.14|2088.99|2088.99|0
1653382620000|2022-05-24 08:57:00|2088.93|2088.93|2087.92|2087.92|2088.93|2088.93|2087.92|2087.92|0
1653382630000|2022-05-24 08:57:10|2087.88|2087.88|2087.25|2087.25|2087.88|2087.88|2087.25|2087.25|0
1653382650000|2022-05-24 08:57:30|2087.19|2087.19|2087.19|2087.19|2087.19|2087.19|2087.19|2087.19|0
1653382660000|2022-05-24 08:57:40|2087.04|2087.04|2086.97|2086.97|2087.04|2087.04|2086.97|2086.97|0
1653382680000|2022-05-24 08:58:00|2086.81|2086.81|2086.81|2086.81|2086.81|2086.81|2086.81|2086.81|0
1653382690000|2022-05-24 08:58:10|2086.75|2086.75|2086.63|2086.63|2086.75|2086.75|2086.63|2086.63|0
1653382700000|2022-05-24 08:58:20|2086.51|2086.51|2086.51|2086.51|2086.51|2086.51|2086.51|2086.51|0
1653382710000|2022-05-24 08:58:30|2086.25|2086.25|2086.07|2086.07|2086.25|2086.25|2086|2086|0
1653382720000|2022-05-24 08:58:40|2085.95|2085.95|2086.26|2086.26|2086.26|2086.26|2085.95|2085.95|0
1653382730000|2022-05-24 08:58:50|2086.2|2086.2|2086.12|2086.12|2086.2|2086.2|2086.12|2086.12|0
1653382740000|2022-05-24 08:59:00|2086.06|2086.06|2085.7|2085.7|2086.06|2086.06|2085.53|2085.53|0
1653382750000|2022-05-24 08:59:10|2085.74|2085.74|2085.42|2085.42|2085.74|2085.74|2085.42|2085.42|0
1653382760000|2022-05-24 08:59:20|2085.25|2085.25|2085.18|2085.18|2085.25|2085.25|2085.18|2085.18|0
1653382770000|2022-05-24 08:59:30|2085.1|2085.1|2085.1|2085.1|2085.1|2085.1|2085.1|2085.1|0
1653382790000|2022-05-24 08:59:50|2085.21|2085.21|2084.93|2084.93|2085.21|2085.21|2084.93|2084.93|0
1653382800000|2022-05-24 09:00:00|2084.87|2084.87|2084.45|2084.45|2084.87|2084.87|2084.39|2084.39|0
1653382810000|2022-05-24 09:00:10|2084.33|2084.33|2084.33|2084.33|2084.33|2084.33|2084.33|2084.33|0
1653382830000|2022-05-24 09:00:30|2084.21|2084.21|2084.21|2084.21|2084.21|2084.21|2083.9|2083.9|0
1653382850000|2022-05-24 09:00:50|2084.14|2084.14|2084.07|2084.07|2084.14|2084.14|2084.07|2084.07|0
1653382860000|2022-05-24 09:01:00|2084.39|2084.39|2084.57|2084.57|2084.57|2084.57|2084.39|2084.39|0
1653382870000|2022-05-24 09:01:10|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|0
1653382880000|2022-05-24 09:01:20|2084.45|2084.45|2084.45|2084.45|2084.45|2084.45|2084.45|2084.45|0
1653382900000|2022-05-24 09:01:40|2084.39|2084.39|2084.39|2084.39|2084.39|2084.39|2084.39|2084.39|0
1653382910000|2022-05-24 09:01:50|2084.33|2084.33|2083.76|2083.76|2084.33|2084.33|2083.76|2083.76|0
1653382920000|2022-05-24 09:02:00|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|0
1653382930000|2022-05-24 09:02:10|2083.69|2083.69|2084.05|2084.05|2084.12|2084.12|2083.69|2083.69|0
1653382950000|2022-05-24 09:02:30|2084.17|2084.17|2084.17|2084.17|2084.17|2084.17|2084.17|2084.17|0
1653382980000|2022-05-24 09:03:00|2084.1|2084.1|2084.16|2084.16|2084.16|2084.16|2084.1|2084.1|0
1653382990000|2022-05-24 09:03:10|2084.1|2084.1|2083.97|2083.97|2084.1|2084.1|2083.97|2083.97|0
1653383000000|2022-05-24 09:03:20|2083.9|2083.9|2084.21|2084.21|2084.21|2084.21|2083.9|2083.9|0
1653383010000|2022-05-24 09:03:30|2084.16|2084.16|2084.15|2084.15|2084.16|2084.16|2084|2084|0
1653383020000|2022-05-24 09:03:40|2084.08|2084.08|2083.66|2083.66|2084.08|2084.08|2083.66|2083.66|0
1653383030000|2022-05-24 09:03:50|2083.55|2083.55|2083.52|2083.52|2083.55|2083.55|2083.52|2083.52|0
1653383040000|2022-05-24 09:04:00|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|0
1653383050000|2022-05-24 09:04:10|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|0
1653383080000|2022-05-24 09:04:40|2083.75|2083.75|2083.75|2083.75|2083.75|2083.75|2083.75|2083.75|0
1653383090000|2022-05-24 09:04:50|2083.81|2083.81|2083.87|2083.87|2083.87|2083.87|2083.81|2083.81|0
1653383100000|2022-05-24 09:05:00|2083.84|2083.84|2083.63|2083.63|2083.84|2083.84|2083.63|2083.63|0
1653383110000|2022-05-24 09:05:10|2083.69|2083.69|2083.6|2083.6|2083.69|2083.69|2083.6|2083.6|0
1653383120000|2022-05-24 09:05:20|2083.38|2083.38|2083.38|2083.38|2083.38|2083.38|2083.38|2083.38|0
1653383130000|2022-05-24 09:05:30|2083.27|2083.27|2083.43|2083.43|2083.43|2083.43|2083.27|2083.27|0
1653383140000|2022-05-24 09:05:40|2083.5|2083.5|2082.81|2082.81|2083.5|2083.5|2082.68|2082.68|0
1653383150000|2022-05-24 09:05:50|2082.94|2082.94|2083.34|2083.34|2083.37|2083.37|2082.94|2082.94|0
1653383160000|2022-05-24 09:06:00|2083.27|2083.27|2083.01|2083.01|2083.27|2083.27|2083.01|2083.01|0
1653383170000|2022-05-24 09:06:10|2083.07|2083.07|2082.95|2082.95|2083.07|2083.07|2082.89|2082.89|0
1653383190000|2022-05-24 09:06:30|2082.47|2082.47|2082.63|2082.63|2082.63|2082.63|2082.47|2082.47|0
1653383200000|2022-05-24 09:06:40|2082.56|2082.56|2082.56|2082.56|2082.56|2082.56|2082.56|2082.56|0
1653383210000|2022-05-24 09:06:50|2082.5|2082.5|2082.56|2082.56|2082.56|2082.56|2082.5|2082.5|0
1653383220000|2022-05-24 09:07:00|2082.5|2082.5|2082.12|2082.12|2082.5|2082.5|2082.12|2082.12|0
1653383250000|2022-05-24 09:07:30|2082.06|2082.06|2081.9|2081.9|2082.06|2082.06|2081.9|2081.9|0
1653383260000|2022-05-24 09:07:40|2081.82|2081.82|2081.82|2081.82|2081.82|2081.82|2081.82|2081.82|0
1653383270000|2022-05-24 09:07:50|2081.98|2081.98|2081.98|2081.98|2081.98|2081.98|2081.98|2081.98|0
1653383280000|2022-05-24 09:08:00|2081.82|2081.82|2081.82|2081.82|2081.82|2081.82|2081.82|2081.82|0
1653383290000|2022-05-24 09:08:10|2081.94|2081.94|2081.94|2081.94|2081.94|2081.94|2081.94|2081.94|0
1653383300000|2022-05-24 09:08:20|2081.88|2081.88|2081.88|2081.88|2081.88|2081.88|2081.88|2081.88|0
1653383310000|2022-05-24 09:08:30|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|0
1653383320000|2022-05-24 09:08:40|2081.77|2081.77|2081.8|2081.8|2081.8|2081.8|2081.77|2081.77|0
1653383330000|2022-05-24 09:08:50|2081.73|2081.73|2081.97|2081.97|2081.97|2081.97|2081.73|2081.73|0
1653383340000|2022-05-24 09:09:00|2082.13|2082.13|2082.13|2082.13|2082.13|2082.13|2082.13|2082.13|0
1653383350000|2022-05-24 09:09:10|2082.29|2082.29|2082.29|2082.29|2082.29|2082.29|2082.29|2082.29|0
1653383360000|2022-05-24 09:09:20|2082.23|2082.23|2081.8|2081.8|2082.23|2082.23|2081.8|2081.8|0
1653383370000|2022-05-24 09:09:30|2081.67|2081.67|2081.67|2081.67|2081.67|2081.67|2081.67|2081.67|0
1653383380000|2022-05-24 09:09:40|2082.05|2082.05|2082.05|2082.05|2082.05|2082.05|2082.05|2082.05|0
1653383400000|2022-05-24 09:10:00|2081.99|2081.99|2081.84|2081.84|2082.02|2082.02|2081.84|2081.84|0
1653383410000|2022-05-24 09:10:10|2081.9|2081.9|2081.78|2081.78|2081.9|2081.9|2081.78|2081.78|0
1653383420000|2022-05-24 09:10:20|2081.71|2081.71|2081.64|2081.64|2081.71|2081.71|2081.52|2081.52|0
1653383430000|2022-05-24 09:10:30|2081.45|2081.45|2081.45|2081.45|2081.45|2081.45|2081.45|2081.45|0
1653383440000|2022-05-24 09:10:40|2081.58|2081.58|2081.71|2081.71|2081.71|2081.71|2081.58|2081.58|0
1653383450000|2022-05-24 09:10:50|2081.79|2081.79|2081.79|2081.79|2081.79|2081.79|2081.63|2081.63|0
1653383460000|2022-05-24 09:11:00|2081.87|2081.87|2081.67|2081.67|2081.87|2081.87|2081.67|2081.67|0
1653383470000|2022-05-24 09:11:10|2081.74|2081.74|2081.9|2081.9|2081.9|2081.9|2081.74|2081.74|0
1653383480000|2022-05-24 09:11:20|2082.13|2082.13|2082.06|2082.06|2082.13|2082.13|2082.06|2082.06|0
1653383510000|2022-05-24 09:11:50|2082.42|2082.42|2082.27|2082.27|2082.42|2082.42|2082.27|2082.27|0
1653383520000|2022-05-24 09:12:00|2082.21|2082.21|2082.15|2082.15|2082.21|2082.21|2082.15|2082.15|0
1653383530000|2022-05-24 09:12:10|2082.29|2082.29|2082.29|2082.29|2082.29|2082.29|2082.29|2082.29|0
1653383540000|2022-05-24 09:12:20|2082.22|2082.22|2082.22|2082.22|2082.22|2082.22|2082.06|2082.06|0
1653383550000|2022-05-24 09:12:30|2082.38|2082.38|2082.5|2082.5|2082.59|2082.59|2082.38|2082.38|0
1653383560000|2022-05-24 09:12:40|2082.34|2082.34|2082.44|2082.44|2082.6|2082.6|2082.34|2082.34|0
1653383570000|2022-05-24 09:12:50|2082.47|2082.47|2082.31|2082.31|2082.47|2082.47|2082.31|2082.31|0
1653383580000|2022-05-24 09:13:00|2082.43|2082.43|2082.43|2082.43|2082.43|2082.43|2082.43|2082.43|0
1653383590000|2022-05-24 09:13:10|2082.56|2082.56|2082.88|2082.88|2082.88|2082.88|2082.56|2082.56|0
1653383600000|2022-05-24 09:13:20|2083.19|2083.19|2083.19|2083.19|2083.19|2083.19|2083.19|2083.19|0
1653383610000|2022-05-24 09:13:30|2083.3|2083.3|2083.75|2083.75|2083.75|2083.75|2083.3|2083.3|0
1653383620000|2022-05-24 09:13:40|2084.23|2084.23|2084.07|2084.07|2084.23|2084.23|2084.07|2084.07|0
1653383630000|2022-05-24 09:13:50|2083.91|2083.91|2083.91|2083.91|2083.91|2083.91|2083.91|2083.91|0
1653383640000|2022-05-24 09:14:00|2084.14|2084.14|2084.53|2084.53|2084.53|2084.53|2084.14|2084.14|0
1653383650000|2022-05-24 09:14:10|2084.48|2084.48|2084.48|2084.48|2084.48|2084.48|2084.48|2084.48|0
1653383660000|2022-05-24 09:14:20|2084.74|2084.74|2084.67|2084.67|2084.74|2084.74|2084.67|2084.67|0
1653383680000|2022-05-24 09:14:40|2084.51|2084.51|2084.99|2084.99|2084.99|2084.99|2084.51|2084.51|0
1653383690000|2022-05-24 09:14:50|2084.87|2084.87|2084.39|2084.39|2084.87|2084.87|2084.39|2084.39|0
1653383700000|2022-05-24 09:15:00|2084.32|2084.32|2084.36|2084.36|2084.36|2084.36|2084.24|2084.24|0
1653383710000|2022-05-24 09:15:10|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|0
1653383720000|2022-05-24 09:15:20|2084.39|2084.39|2084.39|2084.39|2084.39|2084.39|2084.33|2084.33|0
1653383730000|2022-05-24 09:15:30|2084.26|2084.26|2084.39|2084.39|2084.39|2084.39|2084.16|2084.16|0
1653383740000|2022-05-24 09:15:40|2084.33|2084.33|2084.4|2084.4|2084.4|2084.4|2084.33|2084.33|0
1653383760000|2022-05-24 09:16:00|2084.23|2084.23|2084.17|2084.17|2084.23|2084.23|2084.17|2084.17|0
1653383770000|2022-05-24 09:16:10|2084.09|2084.09|2084.09|2084.09|2084.09|2084.09|2084.09|2084.09|0
1653383780000|2022-05-24 09:16:20|2084.35|2084.35|2084.61|2084.61|2084.61|2084.61|2084.35|2084.35|0
1653383790000|2022-05-24 09:16:30|2084.48|2084.48|2084.48|2084.48|2084.48|2084.48|2084.48|2084.48|0
1653383800000|2022-05-24 09:16:40|2084.43|2084.43|2084.43|2084.43|2084.43|2084.43|2084.43|2084.43|0
1653383820000|2022-05-24 09:17:00|2084.27|2084.27|2084.27|2084.27|2084.27|2084.27|2084.27|2084.27|0
1653383830000|2022-05-24 09:17:10|2084.11|2084.11|2084.11|2084.11|2084.11|2084.11|2084.11|2084.11|0
1653383850000|2022-05-24 09:17:30|2084.03|2084.03|2084.1|2084.1|2084.1|2084.1|2083.96|2083.96|0
1653383860000|2022-05-24 09:17:40|2084.23|2084.23|2084.1|2084.1|2084.23|2084.23|2084.1|2084.1|0
1653383870000|2022-05-24 09:17:50|2083.94|2083.94|2083.94|2083.94|2083.94|2083.94|2083.94|2083.94|0
1653383880000|2022-05-24 09:18:00|2083.98|2083.98|2083.98|2083.98|2083.98|2083.98|2083.98|2083.98|0
1653383900000|2022-05-24 09:18:20|2083.91|2083.91|2083.84|2083.84|2083.91|2083.91|2083.84|2083.84|0
1653383920000|2022-05-24 09:18:40|2083.77|2083.77|2083.87|2083.87|2083.87|2083.87|2083.77|2083.77|0
1653383930000|2022-05-24 09:18:50|2083.71|2083.71|2083.71|2083.71|2083.71|2083.71|2083.71|2083.71|0
1653383940000|2022-05-24 09:19:00|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|0
1653383950000|2022-05-24 09:19:10|2083.82|2083.82|2083.9|2083.9|2083.9|2083.9|2083.74|2083.74|0
1653383960000|2022-05-24 09:19:20|2083.82|2083.82|2083.51|2083.51|2083.82|2083.82|2083.51|2083.51|0
1653383970000|2022-05-24 09:19:30|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|2083.68|0
1653383980000|2022-05-24 09:19:40|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|0
1653383990000|2022-05-24 09:19:50|2083.76|2083.76|2083.31|2083.31|2083.76|2083.76|2083.31|2083.31|0
1653384000000|2022-05-24 09:20:00|2083.28|2083.28|2083.51|2083.51|2083.54|2083.54|2083.28|2083.28|0
1653384010000|2022-05-24 09:20:10|2083.48|2083.48|2083.26|2083.26|2083.48|2083.48|2083.23|2083.23|0
1653384020000|2022-05-24 09:20:20|2083.19|2083.19|2083.19|2083.19|2083.19|2083.19|2083.19|2083.19|0
1653384030000|2022-05-24 09:20:30|2083.12|2083.12|2082.65|2082.65|2083.12|2083.12|2082.65|2082.65|0
1653384040000|2022-05-24 09:20:40|2082.52|2082.52|2082.17|2082.17|2082.52|2082.52|2082.17|2082.17|0
1653384050000|2022-05-24 09:20:50|2082.06|2082.06|2082.06|2082.06|2082.06|2082.06|2082.06|2082.06|0
1653384060000|2022-05-24 09:21:00|2082.09|2082.09|2082.09|2082.09|2082.09|2082.09|2082.09|2082.09|0
1653384070000|2022-05-24 09:21:10|2081.77|2081.77|2081.64|2081.64|2081.77|2081.77|2081.64|2081.64|0
1653384080000|2022-05-24 09:21:20|2081.58|2081.58|2081.58|2081.58|2081.58|2081.58|2081.58|2081.58|0
1653384090000|2022-05-24 09:21:30|2081.66|2081.66|2081.66|2081.66|2081.66|2081.66|2081.66|2081.66|0
1653384100000|2022-05-24 09:21:40|2082.14|2082.14|2082.26|2082.26|2082.26|2082.26|2082.14|2082.14|0
1653384120000|2022-05-24 09:22:00|2082.42|2082.42|2082.36|2082.36|2082.42|2082.42|2082.36|2082.36|0
1653384140000|2022-05-24 09:22:20|2082.24|2082.24|2082.36|2082.36|2082.36|2082.36|2082.24|2082.24|0
1653384150000|2022-05-24 09:22:30|2082.3|2082.3|2082.3|2082.3|2082.3|2082.3|2082.3|2082.3|0
1653384160000|2022-05-24 09:22:40|2082.15|2082.15|2082.15|2082.15|2082.15|2082.15|2082.15|2082.15|0
1653384190000|2022-05-24 09:23:10|2082.02|2082.02|2082.27|2082.27|2082.27|2082.27|2082.02|2082.02|0
1653384200000|2022-05-24 09:23:20|2082.34|2082.34|2082.31|2082.31|2082.47|2082.47|2082.24|2082.24|0
1653384210000|2022-05-24 09:23:30|2082.48|2082.48|2082.48|2082.48|2082.48|2082.48|2082.48|2082.48|0
1653384220000|2022-05-24 09:23:40|2082.34|2082.34|2082.41|2082.41|2082.41|2082.41|2082.34|2082.34|0
1653384230000|2022-05-24 09:23:50|2082.64|2082.64|2082.88|2082.88|2082.88|2082.88|2082.64|2082.64|0
1653384240000|2022-05-24 09:24:00|2082.94|2082.94|2082.66|2082.66|2082.94|2082.94|2082.66|2082.66|0
1653384260000|2022-05-24 09:24:20|2082.6|2082.6|2082.28|2082.28|2082.6|2082.6|2082.28|2082.28|0
1653384270000|2022-05-24 09:24:30|2082.12|2082.12|2081.89|2081.89|2082.12|2082.12|2081.89|2081.89|0
1653384280000|2022-05-24 09:24:40|2081.95|2081.95|2082.07|2082.07|2082.07|2082.07|2081.95|2081.95|0
1653384290000|2022-05-24 09:24:50|2081.99|2081.99|2081.99|2081.99|2081.99|2081.99|2081.99|2081.99|0
1653384300000|2022-05-24 09:25:00|2081.83|2081.83|2081.66|2081.66|2081.83|2081.83|2081.66|2081.66|0
1653384310000|2022-05-24 09:25:10|2081.51|2081.51|2081.8|2081.8|2081.8|2081.8|2081.51|2081.51|0
1653384320000|2022-05-24 09:25:20|2081.66|2081.66|2081.66|2081.66|2081.66|2081.66|2081.66|2081.66|0
1653384330000|2022-05-24 09:25:30|2081.5|2081.5|2081.42|2081.42|2081.57|2081.57|2081.42|2081.42|0
1653384340000|2022-05-24 09:25:40|2081.11|2081.11|2080.93|2080.93|2081.11|2081.11|2080.93|2080.93|0
1653384350000|2022-05-24 09:25:50|2080.77|2080.77|2080.77|2080.77|2080.77|2080.77|2080.77|2080.77|0
1653384360000|2022-05-24 09:26:00|2080.88|2080.88|2080.88|2080.88|2080.88|2080.88|2080.88|2080.88|0
1653384370000|2022-05-24 09:26:10|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|0
1653384380000|2022-05-24 09:26:20|2080.91|2080.91|2081.02|2081.02|2081.02|2081.02|2080.91|2080.91|0
1653384400000|2022-05-24 09:26:40|2081.16|2081.16|2080.75|2080.75|2081.21|2081.21|2080.6|2080.6|0
1653384420000|2022-05-24 09:27:00|2080.82|2080.82|2080.82|2080.82|2080.82|2080.82|2080.82|2080.82|0
1653384440000|2022-05-24 09:27:20|2080.88|2080.88|2080.75|2080.75|2080.88|2080.88|2080.75|2080.75|0
1653384450000|2022-05-24 09:27:30|2080.68|2080.68|2080.62|2080.62|2080.68|2080.68|2080.62|2080.62|0
1653384460000|2022-05-24 09:27:40|2080.54|2080.54|2080.47|2080.47|2080.54|2080.54|2080.4|2080.4|0
1653384470000|2022-05-24 09:27:50|2080.27|2080.27|2080.27|2080.27|2080.33|2080.33|2080.27|2080.27|0
1653384480000|2022-05-24 09:28:00|2080.11|2080.11|2079.87|2079.87|2080.11|2080.11|2079.87|2079.87|0
1653384500000|2022-05-24 09:28:20|2080.35|2080.35|2080.58|2080.58|2080.58|2080.58|2080.35|2080.35|0
1653384510000|2022-05-24 09:28:30|2080.65|2080.65|2080.69|2080.69|2080.69|2080.69|2080.58|2080.58|0
1653384520000|2022-05-24 09:28:40|2080.75|2080.75|2080.75|2080.75|2080.75|2080.75|2080.75|2080.75|0
1653384540000|2022-05-24 09:29:00|2080.87|2080.87|2080.87|2080.87|2080.87|2080.87|2080.87|2080.87|0
1653384550000|2022-05-24 09:29:10|2080.93|2080.93|2080.93|2080.93|2080.93|2080.93|2080.93|2080.93|0
1653384560000|2022-05-24 09:29:20|2080.82|2080.82|2080.76|2080.76|2080.82|2080.82|2080.76|2080.76|0
1653384570000|2022-05-24 09:29:30|2080.7|2080.7|2080.64|2080.64|2080.7|2080.7|2080.64|2080.64|0
1653384580000|2022-05-24 09:29:40|2080.72|2080.72|2080.68|2080.68|2080.72|2080.72|2080.61|2080.61|0
1653384590000|2022-05-24 09:29:50|2080.83|2080.83|2080.83|2080.83|2080.83|2080.83|2080.83|2080.83|0
1653384600000|2022-05-24 09:30:00|2081.01|2081.01|2081.14|2081.14|2081.14|2081.14|2081.01|2081.01|0
1653384610000|2022-05-24 09:30:10|2081.06|2081.06|2080.74|2080.74|2081.06|2081.06|2080.74|2080.74|0
1653384640000|2022-05-24 09:30:40|2081.05|2081.05|2081.34|2081.34|2081.41|2081.41|2081.05|2081.05|0
1653384650000|2022-05-24 09:30:50|2081.41|2081.41|2081.41|2081.41|2081.41|2081.41|2081.41|2081.41|0
1653384660000|2022-05-24 09:31:00|2081.57|2081.57|2081.75|2081.75|2081.75|2081.75|2081.57|2081.57|0
1653384670000|2022-05-24 09:31:10|2081.63|2081.63|2081.87|2081.87|2081.87|2081.87|2081.43|2081.43|0
1653384680000|2022-05-24 09:31:20|2081.98|2081.98|2081.98|2081.98|2081.98|2081.98|2081.92|2081.92|0
1653384720000|2022-05-24 09:32:00|2082.11|2082.11|2082.24|2082.24|2082.24|2082.24|2082.11|2082.11|0
1653384730000|2022-05-24 09:32:10|2082.09|2082.09|2082.32|2082.32|2082.32|2082.32|2082.09|2082.09|0
1653384750000|2022-05-24 09:32:30|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|2082.57|0
1653384760000|2022-05-24 09:32:40|2082.7|2082.7|2082.89|2082.89|2082.89|2082.89|2082.7|2082.7|0
1653384780000|2022-05-24 09:33:00|2082.94|2082.94|2082.94|2082.94|2082.94|2082.94|2082.94|2082.94|0
1653384790000|2022-05-24 09:33:10|2083.34|2083.34|2084.26|2084.26|2084.38|2084.38|2083.34|2083.34|0
1653384800000|2022-05-24 09:33:20|2084.52|2084.52|2084.67|2084.67|2084.67|2084.67|2084.52|2084.52|0
1653384820000|2022-05-24 09:33:40|2084.61|2084.61|2084.61|2084.61|2084.61|2084.61|2084.61|2084.61|0
1653384840000|2022-05-24 09:34:00|2084.67|2084.67|2084.67|2084.67|2084.67|2084.67|2084.67|2084.67|0
1653384850000|2022-05-24 09:34:10|2084.8|2084.8|2084.8|2084.8|2084.8|2084.8|2084.8|2084.8|0
1653384860000|2022-05-24 09:34:20|2084.96|2084.96|2085.36|2085.36|2085.36|2085.36|2084.96|2084.96|0
1653384870000|2022-05-24 09:34:30|2085.6|2085.6|2085.75|2085.75|2085.75|2085.75|2085.6|2085.6|0
1653384880000|2022-05-24 09:34:40|2085.91|2085.91|2086.07|2086.07|2086.07|2086.07|2085.91|2085.91|0
1653384890000|2022-05-24 09:34:50|2086.14|2086.14|2086.11|2086.11|2086.14|2086.14|2086.11|2086.11|0
1653384900000|2022-05-24 09:35:00|2086.27|2086.27|2087.12|2087.12|2087.12|2087.12|2086.27|2086.27|0
1653384920000|2022-05-24 09:35:20|2087.19|2087.19|2087.19|2087.19|2087.19|2087.19|2087.19|2087.19|0
1653384930000|2022-05-24 09:35:30|2087.27|2087.27|2087.39|2087.39|2087.39|2087.39|2087.27|2087.27|0
1653384940000|2022-05-24 09:35:40|2087.55|2087.55|2087.62|2087.62|2087.62|2087.62|2087.52|2087.52|0
1653384960000|2022-05-24 09:36:00|2087.69|2087.69|2087.69|2087.69|2087.69|2087.69|2087.69|2087.69|0
1653384970000|2022-05-24 09:36:10|2087.77|2087.77|2087.9|2087.9|2087.9|2087.9|2087.77|2087.77|0
1653384980000|2022-05-24 09:36:20|2088.12|2088.12|2088.12|2088.12|2088.12|2088.12|2088.12|2088.12|0
1653384990000|2022-05-24 09:36:30|2088.24|2088.24|2088.19|2088.19|2088.24|2088.24|2088.19|2088.19|0
1653385000000|2022-05-24 09:36:40|2088.5|2088.5|2088.66|2088.66|2088.66|2088.66|2088.5|2088.5|0
1653385010000|2022-05-24 09:36:50|2088.82|2088.82|2088.82|2088.82|2088.82|2088.82|2088.82|2088.82|0
1653385020000|2022-05-24 09:37:00|2088.94|2088.94|2089|2089|2089|2089|2088.94|2088.94|0
1653385030000|2022-05-24 09:37:10|2089.39|2089.39|2089.47|2089.47|2089.47|2089.47|2089.39|2089.39|0
1653385040000|2022-05-24 09:37:20|2089.76|2089.76|2089.97|2089.97|2090.11|2090.11|2089.76|2089.76|0
1653385050000|2022-05-24 09:37:30|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|0
1653385070000|2022-05-24 09:37:50|2090.16|2090.16|2089.52|2089.52|2090.16|2090.16|2089.52|2089.52|0
1653385080000|2022-05-24 09:38:00|2089.68|2089.68|2089.68|2089.68|2089.68|2089.68|2089.68|2089.68|0
1653385110000|2022-05-24 09:38:30|2089.75|2089.75|2089.75|2089.75|2089.75|2089.75|2089.75|2089.75|0
1653385120000|2022-05-24 09:38:40|2089.63|2089.63|2089.75|2089.75|2089.75|2089.75|2089.63|2089.63|0
1653385140000|2022-05-24 09:39:00|2089.91|2089.91|2089.62|2089.62|2089.91|2089.91|2089.62|2089.62|0
1653385160000|2022-05-24 09:39:20|2089.3|2089.3|2089.3|2089.3|2089.3|2089.3|2089.3|2089.3|0
1653385170000|2022-05-24 09:39:30|2089.06|2089.06|2089.06|2089.06|2089.06|2089.06|2089.06|2089.06|0
1653385180000|2022-05-24 09:39:40|2089.12|2089.12|2088.98|2088.98|2089.12|2089.12|2088.98|2088.98|0
1653385190000|2022-05-24 09:39:50|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|0
1653385200000|2022-05-24 09:40:00|2089.42|2089.42|2089.64|2089.64|2089.74|2089.74|2089.42|2089.42|0
1653385210000|2022-05-24 09:40:10|2089.71|2089.71|2089.55|2089.55|2089.77|2089.77|2089.55|2089.55|0
1653385220000|2022-05-24 09:40:20|2089.39|2089.39|2089.39|2089.39|2089.39|2089.39|2089.39|2089.39|0
1653385240000|2022-05-24 09:40:40|2089.62|2089.62|2089.54|2089.54|2089.62|2089.62|2089.54|2089.54|0
1653385250000|2022-05-24 09:40:50|2089.58|2089.58|2089.58|2089.58|2089.58|2089.58|2089.58|2089.58|0
1653385260000|2022-05-24 09:41:00|2089.55|2089.55|2089.52|2089.52|2089.55|2089.55|2089.33|2089.33|0
1653385270000|2022-05-24 09:41:10|2089.46|2089.46|2089.59|2089.59|2089.59|2089.59|2089.46|2089.46|0
1653385280000|2022-05-24 09:41:20|2089.73|2089.73|2089.73|2089.73|2089.73|2089.73|2089.73|2089.73|0
1653385290000|2022-05-24 09:41:30|2089.79|2089.79|2089.73|2089.73|2089.79|2089.79|2089.73|2089.73|0
1653385320000|2022-05-24 09:42:00|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|0
1653385330000|2022-05-24 09:42:10|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|0
1653385340000|2022-05-24 09:42:20|2089.7|2089.7|2089.7|2089.7|2089.7|2089.7|2089.7|2089.7|0
1653385350000|2022-05-24 09:42:30|2089.78|2089.78|2089.7|2089.7|2089.78|2089.78|2089.7|2089.7|0
1653385360000|2022-05-24 09:42:40|2089.78|2089.78|2089.72|2089.72|2089.78|2089.78|2089.72|2089.72|0
1653385370000|2022-05-24 09:42:50|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|2089.57|0
1653385390000|2022-05-24 09:43:10|2089.42|2089.42|2089.45|2089.45|2089.54|2089.54|2089.42|2089.42|0
1653385400000|2022-05-24 09:43:20|2089.33|2089.33|2089.53|2089.53|2089.53|2089.53|2089.33|2089.33|0
1653385410000|2022-05-24 09:43:30|2089.59|2089.59|2089.59|2089.59|2089.59|2089.59|2089.59|2089.59|0
1653385430000|2022-05-24 09:43:50|2089.7|2089.7|2089.77|2089.77|2089.77|2089.77|2089.7|2089.7|0
1653385440000|2022-05-24 09:44:00|2089.72|2089.72|2089.72|2089.72|2089.72|2089.72|2089.72|2089.72|0
1653385450000|2022-05-24 09:44:10|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|0
1653385460000|2022-05-24 09:44:20|2090.2|2090.2|2090.27|2090.27|2090.27|2090.27|2090.2|2090.2|0
1653385480000|2022-05-24 09:44:40|2090.59|2090.59|2090.63|2090.63|2090.63|2090.63|2090.59|2090.59|0
1653385490000|2022-05-24 09:44:50|2090.57|2090.57|2090.57|2090.57|2090.57|2090.57|2090.57|2090.57|0
1653385500000|2022-05-24 09:45:00|2090.7|2090.7|2090.7|2090.7|2090.7|2090.7|2090.7|2090.7|0
1653385510000|2022-05-24 09:45:10|2090.66|2090.66|2090.66|2090.66|2090.66|2090.66|2090.66|2090.66|0
1653385520000|2022-05-24 09:45:20|2090.72|2090.72|2090.82|2090.82|2090.82|2090.82|2090.72|2090.72|0
1653385530000|2022-05-24 09:45:30|2090.76|2090.76|2092.06|2092.06|2092.06|2092.06|2090.76|2090.76|0
1653385550000|2022-05-24 09:45:50|2092.14|2092.14|2092.14|2092.14|2092.14|2092.14|2092.14|2092.14|0
1653385560000|2022-05-24 09:46:00|2092.21|2092.21|2092.29|2092.29|2092.29|2092.29|2092.21|2092.21|0
1653385580000|2022-05-24 09:46:20|2092.41|2092.41|2092.41|2092.41|2092.41|2092.41|2092.41|2092.41|0
1653385590000|2022-05-24 09:46:30|2092.35|2092.35|2092.5|2092.5|2092.5|2092.5|2092.35|2092.35|0
1653385630000|2022-05-24 09:47:10|2093.79|2093.79|2093.95|2093.95|2094.11|2094.11|2093.79|2093.79|0
1653385640000|2022-05-24 09:47:20|2094.08|2094.08|2094.65|2094.65|2094.92|2094.92|2094.05|2094.05|0
1653385650000|2022-05-24 09:47:30|2094.71|2094.71|2094.71|2094.71|2094.78|2094.78|2094.71|2094.71|0
1653385670000|2022-05-24 09:47:50|2094.75|2094.75|2095.04|2095.04|2095.04|2095.04|2094.75|2094.75|0
1653385680000|2022-05-24 09:48:00|2095.09|2095.09|2095.09|2095.09|2095.09|2095.09|2095.09|2095.09|0
1653385690000|2022-05-24 09:48:10|2095.21|2095.21|2095.21|2095.21|2095.27|2095.27|2095.21|2095.21|0
1653385700000|2022-05-24 09:48:20|2095.27|2095.27|2095.22|2095.22|2095.27|2095.27|2095.16|2095.16|0
1653385710000|2022-05-24 09:48:30|2095.14|2095.14|2095.14|2095.14|2095.14|2095.14|2095.14|2095.14|0
1653385730000|2022-05-24 09:48:50|2095.09|2095.09|2095.09|2095.09|2095.09|2095.09|2095.09|2095.09|0
1653385740000|2022-05-24 09:49:00|2095.16|2095.16|2095.16|2095.16|2095.16|2095.16|2095.16|2095.16|0
1653385760000|2022-05-24 09:49:20|2095.23|2095.23|2095.11|2095.11|2095.23|2095.23|2095.11|2095.11|0
1653385770000|2022-05-24 09:49:30|2095.22|2095.22|2095.22|2095.22|2095.22|2095.22|2095.22|2095.22|0
1653385780000|2022-05-24 09:49:40|2095.48|2095.48|2095.6|2095.6|2095.6|2095.6|2095.48|2095.48|0
1653385790000|2022-05-24 09:49:50|2095.76|2095.76|2095.89|2095.89|2095.89|2095.89|2095.76|2095.76|0
1653385800000|2022-05-24 09:50:00|2095.97|2095.97|2095.94|2095.94|2096.01|2096.01|2095.94|2095.94|0
1653385810000|2022-05-24 09:50:10|2095.86|2095.86|2095.86|2095.86|2095.86|2095.86|2095.86|2095.86|0
1653385840000|2022-05-24 09:50:40|2095.92|2095.92|2095.92|2095.92|2095.92|2095.92|2095.92|2095.92|0
1653385850000|2022-05-24 09:50:50|2095.8|2095.8|2095.64|2095.64|2095.8|2095.8|2095.64|2095.64|0
1653385860000|2022-05-24 09:51:00|2095.57|2095.57|2095.83|2095.83|2095.83|2095.83|2095.57|2095.57|0
1653385870000|2022-05-24 09:51:10|2095.89|2095.89|2096.7|2096.7|2096.7|2096.7|2095.89|2095.89|0
1653385890000|2022-05-24 09:51:30|2096.74|2096.74|2096.77|2096.77|2096.77|2096.77|2096.74|2096.74|0
1653385920000|2022-05-24 09:52:00|2096.7|2096.7|2097.98|2097.98|2097.98|2097.98|2096.7|2096.7|0
1653385930000|2022-05-24 09:52:10|2097.73|2097.73|2097.73|2097.73|2097.73|2097.73|2097.73|2097.73|0
1653385940000|2022-05-24 09:52:20|2097.84|2097.84|2097.84|2097.84|2097.84|2097.84|2097.84|2097.84|0
1653385950000|2022-05-24 09:52:30|2097.68|2097.68|2097.76|2097.76|2097.76|2097.76|2097.68|2097.68|0
1653385960000|2022-05-24 09:52:40|2097.82|2097.82|2097.76|2097.76|2097.82|2097.82|2097.76|2097.76|0
1653385970000|2022-05-24 09:52:50|2097.88|2097.88|2097.9|2097.9|2097.9|2097.9|2097.76|2097.76|0
1653385980000|2022-05-24 09:53:00|2098.12|2098.12|2098.12|2098.12|2098.12|2098.12|2098.12|2098.12|0
1653385990000|2022-05-24 09:53:10|2098.06|2098.06|2097.79|2097.79|2098.06|2098.06|2097.79|2097.79|0
1653386020000|2022-05-24 09:53:40|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|0
1653386030000|2022-05-24 09:53:50|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|0
1653386040000|2022-05-24 09:54:00|2098.95|2098.95|2098.95|2098.95|2098.95|2098.95|2098.95|2098.95|0
1653386050000|2022-05-24 09:54:10|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|0
1653386060000|2022-05-24 09:54:20|2099.34|2099.34|2099.5|2099.5|2099.5|2099.5|2099.34|2099.34|0
1653386070000|2022-05-24 09:54:30|2099.76|2099.76|2099.76|2099.76|2099.76|2099.76|2099.76|2099.76|0
1653386080000|2022-05-24 09:54:40|2099.7|2099.7|2099.38|2099.38|2099.7|2099.7|2099.38|2099.38|0
1653386110000|2022-05-24 09:55:10|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|0
1653386120000|2022-05-24 09:55:20|2099.33|2099.33|2099.39|2099.39|2099.65|2099.65|2099.33|2099.33|0
1653386130000|2022-05-24 09:55:30|2099.27|2099.27|2099.27|2099.27|2099.34|2099.34|2099.27|2099.27|0
1653386140000|2022-05-24 09:55:40|2099.23|2099.23|2099.27|2099.27|2099.27|2099.27|2099.23|2099.23|0
1653386150000|2022-05-24 09:55:50|2099.14|2099.14|2099.07|2099.07|2099.14|2099.14|2099.07|2099.07|0
1653386170000|2022-05-24 09:56:10|2098.75|2098.75|2098.58|2098.58|2098.81|2098.81|2098.58|2098.58|0
1653386180000|2022-05-24 09:56:20|2098.51|2098.51|2098.29|2098.29|2098.51|2098.51|2098.29|2098.29|0
1653386190000|2022-05-24 09:56:30|2098.17|2098.17|2098.17|2098.17|2098.17|2098.17|2098.17|2098.17|0
1653386200000|2022-05-24 09:56:40|2097.85|2097.85|2097.85|2097.85|2097.85|2097.85|2097.85|2097.85|0
1653386210000|2022-05-24 09:56:50|2097.98|2097.98|2097.92|2097.92|2097.98|2097.98|2097.92|2097.92|0
1653386220000|2022-05-24 09:57:00|2097.86|2097.86|2097.86|2097.86|2097.86|2097.86|2097.86|2097.86|0
1653386230000|2022-05-24 09:57:10|2097.8|2097.8|2097.8|2097.8|2097.8|2097.8|2097.8|2097.8|0
1653386240000|2022-05-24 09:57:20|2097.94|2097.94|2097.94|2097.94|2097.94|2097.94|2097.94|2097.94|0
1653386250000|2022-05-24 09:57:30|2098.25|2098.25|2098.13|2098.13|2098.33|2098.33|2098.13|2098.13|0
1653386260000|2022-05-24 09:57:40|2098.28|2098.28|2098.28|2098.28|2098.28|2098.28|2098.28|2098.28|0
1653386270000|2022-05-24 09:57:50|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|0
1653386280000|2022-05-24 09:58:00|2098.26|2098.26|2098.26|2098.26|2098.26|2098.26|2098.26|2098.26|0
1653386310000|2022-05-24 09:58:30|2098|2098|2098.26|2098.26|2098.26|2098.26|2098|2098|0
1653386340000|2022-05-24 09:59:00|2098.19|2098.19|2097.94|2097.94|2098.19|2098.19|2097.94|2097.94|0
1653386350000|2022-05-24 09:59:10|2097.78|2097.78|2097.16|2097.16|2097.78|2097.78|2097.16|2097.16|0
1653386360000|2022-05-24 09:59:20|2097|2097|2096.94|2096.94|2097|2097|2096.94|2096.94|0
1653386370000|2022-05-24 09:59:30|2097.17|2097.17|2097.1|2097.1|2097.17|2097.17|2097.1|2097.1|0
1653386380000|2022-05-24 09:59:40|2097.05|2097.05|2097.05|2097.05|2097.05|2097.05|2097.05|2097.05|0
1653386400000|2022-05-24 10:00:00|2096.99|2096.99|2096.93|2096.93|2096.99|2096.99|2096.93|2096.93|0
1653386410000|2022-05-24 10:00:10|2096.78|2096.78|2096.75|2096.75|2096.78|2096.78|2096.75|2096.75|0
1653386420000|2022-05-24 10:00:20|2097.06|2097.06|2097.06|2097.06|2097.06|2097.06|2097.06|2097.06|0
1653386430000|2022-05-24 10:00:30|2097.32|2097.32|2097.38|2097.38|2097.57|2097.57|2097.32|2097.32|0
1653386440000|2022-05-24 10:00:40|2098.02|2098.02|2098.02|2098.02|2098.02|2098.02|2098.02|2098.02|0
1653386450000|2022-05-24 10:00:50|2098.13|2098.13|2098.13|2098.13|2098.13|2098.13|2098.13|2098.13|0
1653386460000|2022-05-24 10:01:00|2098.2|2098.2|2098.2|2098.2|2098.2|2098.2|2098.2|2098.2|0
1653386470000|2022-05-24 10:01:10|2098.13|2098.13|2098.17|2098.17|2098.17|2098.17|2097.97|2097.97|0
1653386480000|2022-05-24 10:01:20|2098.25|2098.25|2098.25|2098.25|2098.25|2098.25|2098.25|2098.25|0
1653386490000|2022-05-24 10:01:30|2098.09|2098.09|2098.17|2098.17|2098.17|2098.17|2098.09|2098.09|0
1653386500000|2022-05-24 10:01:40|2098.22|2098.22|2098.03|2098.03|2098.22|2098.22|2098.03|2098.03|0
1653386510000|2022-05-24 10:01:50|2098.26|2098.26|2098.2|2098.2|2098.26|2098.26|2098.2|2098.2|0
1653386520000|2022-05-24 10:02:00|2098.14|2098.14|2098.14|2098.14|2098.14|2098.14|2098.14|2098.14|0
1653386530000|2022-05-24 10:02:10|2098.01|2098.01|2098.01|2098.01|2098.01|2098.01|2098.01|2098.01|0
1653386550000|2022-05-24 10:02:30|2098.17|2098.17|2098.17|2098.17|2098.17|2098.17|2098.17|2098.17|0
1653386560000|2022-05-24 10:02:40|2098.1|2098.1|2097.88|2097.88|2098.1|2098.1|2097.88|2097.88|0
1653386590000|2022-05-24 10:03:10|2097.8|2097.8|2098.04|2098.04|2098.04|2098.04|2097.8|2097.8|0
1653386600000|2022-05-24 10:03:20|2098.35|2098.35|2098.35|2098.35|2098.35|2098.35|2098.35|2098.35|0
1653386610000|2022-05-24 10:03:30|2098.41|2098.41|2098.54|2098.54|2098.54|2098.54|2098.41|2098.41|0
1653386620000|2022-05-24 10:03:40|2098.61|2098.61|2098.4|2098.4|2098.61|2098.61|2098.4|2098.4|0
1653386630000|2022-05-24 10:03:50|2098.56|2098.56|2098.32|2098.32|2098.56|2098.56|2098.32|2098.32|0
1653386660000|2022-05-24 10:04:20|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|0
1653386670000|2022-05-24 10:04:30|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|0
1653386680000|2022-05-24 10:04:40|2098.62|2098.62|2098.62|2098.62|2098.62|2098.62|2098.62|2098.62|0
1653386690000|2022-05-24 10:04:50|2098.78|2098.78|2098.78|2098.78|2098.78|2098.78|2098.78|2098.78|0
1653386700000|2022-05-24 10:05:00|2098.72|2098.72|2098.39|2098.39|2098.86|2098.86|2098.39|2098.39|0
1653386720000|2022-05-24 10:05:20|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|0
1653386730000|2022-05-24 10:05:30|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|0
1653386760000|2022-05-24 10:06:00|2098.37|2098.37|2098.37|2098.37|2098.37|2098.37|2098.37|2098.37|0
1653386780000|2022-05-24 10:06:20|2098.05|2098.05|2098.05|2098.05|2098.05|2098.05|2098.05|2098.05|0
1653386790000|2022-05-24 10:06:30|2098.02|2098.02|2097.99|2097.99|2098.02|2098.02|2097.99|2097.99|0
1653386810000|2022-05-24 10:06:50|2098.31|2098.31|2098.31|2098.31|2098.31|2098.31|2098.31|2098.31|0
1653386820000|2022-05-24 10:07:00|2098.18|2098.18|2097.92|2097.92|2098.18|2098.18|2097.92|2097.92|0
1653386840000|2022-05-24 10:07:20|2097.98|2097.98|2098.11|2098.11|2098.11|2098.11|2097.98|2097.98|0
1653386860000|2022-05-24 10:07:40|2097.96|2097.96|2097.72|2097.72|2097.96|2097.96|2097.65|2097.65|0
1653386870000|2022-05-24 10:07:50|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|0
1653386880000|2022-05-24 10:08:00|2097.95|2097.95|2098.01|2098.01|2098.01|2098.01|2097.95|2097.95|0
1653386890000|2022-05-24 10:08:10|2098.08|2098.08|2098.08|2098.08|2098.08|2098.08|2098.08|2098.08|0
1653386900000|2022-05-24 10:08:20|2098.18|2098.18|2098.28|2098.28|2098.28|2098.28|2098.18|2098.18|0
1653386910000|2022-05-24 10:08:30|2098.2|2098.2|2098.83|2098.83|2098.83|2098.83|2098.2|2098.2|0
1653386930000|2022-05-24 10:08:50|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|0
1653386940000|2022-05-24 10:09:00|2098.85|2098.85|2099.09|2099.09|2099.09|2099.09|2098.85|2098.85|0
1653386950000|2022-05-24 10:09:10|2099.05|2099.05|2098.74|2098.74|2099.05|2099.05|2098.74|2098.74|0
1653386960000|2022-05-24 10:09:20|2098.67|2098.67|2098.74|2098.74|2098.74|2098.74|2098.67|2098.67|0
1653386980000|2022-05-24 10:09:40|2098.81|2098.81|2098.81|2098.81|2098.81|2098.81|2098.81|2098.81|0
1653386990000|2022-05-24 10:09:50|2098.62|2098.62|2098.56|2098.56|2098.62|2098.62|2098.56|2098.56|0
1653387000000|2022-05-24 10:10:00|2098.5|2098.5|2098.47|2098.47|2098.5|2098.5|2098.47|2098.47|0
1653387020000|2022-05-24 10:10:20|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|0
1653387060000|2022-05-24 10:11:00|2098.2|2098.2|2097.93|2097.93|2098.2|2098.2|2097.93|2097.93|0
1653387080000|2022-05-24 10:11:20|2098.08|2098.08|2098.14|2098.14|2098.14|2098.14|2098.08|2098.08|0
1653387090000|2022-05-24 10:11:30|2098.08|2098.08|2097.93|2097.93|2098.08|2098.08|2097.93|2097.93|0
1653387100000|2022-05-24 10:11:40|2097.8|2097.8|2096.9|2096.9|2097.8|2097.8|2096.9|2096.9|0
1653387110000|2022-05-24 10:11:50|2097.02|2097.02|2096.95|2096.95|2097.15|2097.15|2096.95|2096.95|0
1653387120000|2022-05-24 10:12:00|2096.79|2096.79|2096.66|2096.66|2096.79|2096.79|2096.66|2096.66|0
1653387130000|2022-05-24 10:12:10|2096.5|2096.5|2096.5|2096.5|2096.5|2096.5|2096.34|2096.34|0
1653387150000|2022-05-24 10:12:30|2096.37|2096.37|2096.56|2096.56|2096.56|2096.56|2096.24|2096.24|0
1653387160000|2022-05-24 10:12:40|2096.72|2096.72|2096.72|2096.72|2096.72|2096.72|2096.72|2096.72|0
1653387170000|2022-05-24 10:12:50|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|0
1653387180000|2022-05-24 10:13:00|2096.4|2096.4|2096.4|2096.4|2096.4|2096.4|2096.4|2096.4|0
1653387190000|2022-05-24 10:13:10|2096.27|2096.27|2096.07|2096.07|2096.27|2096.27|2096.07|2096.07|0
1653387200000|2022-05-24 10:13:20|2095.94|2095.94|2095.81|2095.81|2095.94|2095.94|2095.81|2095.81|0
1653387210000|2022-05-24 10:13:30|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|0
1653387220000|2022-05-24 10:13:40|2096.2|2096.2|2096.2|2096.2|2096.2|2096.2|2096.2|2096.2|0
1653387230000|2022-05-24 10:13:50|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|0
1653387240000|2022-05-24 10:14:00|2095.97|2095.97|2095.85|2095.85|2095.97|2095.97|2095.85|2095.85|0
1653387250000|2022-05-24 10:14:10|2095.72|2095.72|2095.72|2095.72|2095.72|2095.72|2095.72|2095.72|0
1653387260000|2022-05-24 10:14:20|2095.58|2095.58|2095.58|2095.58|2095.58|2095.58|2095.58|2095.58|0
1653387270000|2022-05-24 10:14:30|2095.69|2095.69|2095.69|2095.69|2095.69|2095.69|2095.69|2095.69|0
1653387300000|2022-05-24 10:15:00|2095.75|2095.75|2095.9|2095.9|2095.98|2095.98|2095.75|2095.75|0
1653387310000|2022-05-24 10:15:10|2096.05|2096.05|2096.13|2096.13|2096.13|2096.13|2096.05|2096.05|0
1653387320000|2022-05-24 10:15:20|2096.25|2096.25|2096.73|2096.73|2096.73|2096.73|2096.25|2096.25|0
1653387330000|2022-05-24 10:15:30|2097.59|2097.59|2097.77|2097.77|2097.95|2097.95|2097.59|2097.59|0
1653387340000|2022-05-24 10:15:40|2097.61|2097.61|2097.61|2097.61|2097.61|2097.61|2097.61|2097.61|0
1653387350000|2022-05-24 10:15:50|2097.93|2097.93|2097.61|2097.61|2097.93|2097.93|2097.61|2097.61|0
1653387360000|2022-05-24 10:16:00|2097.74|2097.74|2098|2098|2098|2098|2097.74|2097.74|0
1653387370000|2022-05-24 10:16:10|2098.16|2098.16|2098.16|2098.16|2098.16|2098.16|2098.16|2098.16|0
1653387380000|2022-05-24 10:16:20|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|0
1653387430000|2022-05-24 10:17:10|2098.24|2098.24|2098.09|2098.09|2098.24|2098.24|2098.09|2098.09|0
1653387440000|2022-05-24 10:17:20|2097.77|2097.77|2097.45|2097.45|2097.77|2097.77|2097.45|2097.45|0
1653387450000|2022-05-24 10:17:30|2097.61|2097.61|2097.61|2097.61|2097.61|2097.61|2097.61|2097.61|0
1653387480000|2022-05-24 10:18:00|2097.45|2097.45|2097.06|2097.06|2097.45|2097.45|2097.06|2097.06|0
1653387490000|2022-05-24 10:18:10|2097.21|2097.21|2097.37|2097.37|2097.37|2097.37|2097.21|2097.21|0
1653387500000|2022-05-24 10:18:20|2097.53|2097.53|2098.42|2098.42|2098.55|2098.55|2097.53|2097.53|0
1653387510000|2022-05-24 10:18:30|2098.26|2098.26|2098.26|2098.26|2098.26|2098.26|2098.26|2098.26|0
1653387520000|2022-05-24 10:18:40|2098.33|2098.33|2098.56|2098.56|2098.56|2098.56|2098.33|2098.33|0
1653387530000|2022-05-24 10:18:50|2099.04|2099.04|2099.36|2099.36|2099.36|2099.36|2099.04|2099.04|0
1653387540000|2022-05-24 10:19:00|2099.41|2099.41|2099.15|2099.15|2099.41|2099.41|2099.15|2099.15|0
1653387550000|2022-05-24 10:19:10|2099.28|2099.28|2100.17|2100.17|2100.17|2100.17|2099.28|2099.28|0
1653387560000|2022-05-24 10:19:20|2100.33|2100.33|2100.33|2100.33|2100.33|2100.33|2100.33|2100.33|0
1653387570000|2022-05-24 10:19:30|2100.44|2100.44|2100.39|2100.39|2100.44|2100.44|2100.39|2100.39|0
1653387580000|2022-05-24 10:19:40|2100.7|2100.7|2100.7|2100.7|2100.7|2100.7|2100.7|2100.7|0
1653387590000|2022-05-24 10:19:50|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|0
1653387600000|2022-05-24 10:20:00|2101.22|2101.22|2101.29|2101.29|2101.41|2101.41|2101.22|2101.22|0
1653387610000|2022-05-24 10:20:10|2101.36|2101.36|2101.36|2101.36|2101.43|2101.43|2101.36|2101.36|0
1653387640000|2022-05-24 10:20:40|2101.43|2101.43|2101.43|2101.43|2101.43|2101.43|2101.43|2101.43|0
1653387650000|2022-05-24 10:20:50|2101.49|2101.49|2101.49|2101.49|2101.49|2101.49|2101.49|2101.49|0
1653387660000|2022-05-24 10:21:00|2101.74|2101.74|2102.16|2102.16|2102.22|2102.22|2101.74|2101.74|0
1653387670000|2022-05-24 10:21:10|2102.1|2102.1|2102.26|2102.26|2102.41|2102.41|2102.1|2102.1|0
1653387700000|2022-05-24 10:21:40|2102.32|2102.32|2102.69|2102.69|2102.69|2102.69|2102.32|2102.32|0
1653387710000|2022-05-24 10:21:50|2102.95|2102.95|2103.25|2103.25|2103.31|2103.31|2102.95|2102.95|0
1653387720000|2022-05-24 10:22:00|2103.32|2103.32|2104.24|2104.24|2104.24|2104.24|2103.32|2103.32|0
1653387740000|2022-05-24 10:22:20|2104.36|2104.36|2104.36|2104.36|2104.36|2104.36|2104.36|2104.36|0
1653387760000|2022-05-24 10:22:40|2104.68|2104.68|2104.74|2104.74|2104.74|2104.74|2104.68|2104.68|0
1653387770000|2022-05-24 10:22:50|2105.22|2105.22|2105.27|2105.27|2105.27|2105.27|2105.22|2105.22|0
1653387780000|2022-05-24 10:23:00|2105.15|2105.15|2105.49|2105.49|2105.62|2105.62|2104.83|2104.83|0
1653387790000|2022-05-24 10:23:10|2105.42|2105.42|2105.42|2105.42|2105.42|2105.42|2105.42|2105.42|0
1653387800000|2022-05-24 10:23:20|2105.54|2105.54|2106.02|2106.02|2106.02|2106.02|2105.54|2105.54|0
1653387830000|2022-05-24 10:23:50|2106.13|2106.13|2106.2|2106.2|2106.2|2106.2|2106.13|2106.13|0
1653387840000|2022-05-24 10:24:00|2106.36|2106.36|2106.51|2106.51|2106.51|2106.51|2106.36|2106.36|0
1653387850000|2022-05-24 10:24:10|2106.07|2106.07|2106.07|2106.07|2106.07|2106.07|2106.07|2106.07|0
1653387860000|2022-05-24 10:24:20|2105.91|2105.91|2105.91|2105.91|2105.91|2105.91|2105.91|2105.91|0
1653387870000|2022-05-24 10:24:30|2105.75|2105.75|2105.28|2105.28|2105.75|2105.75|2105.28|2105.28|0
1653387880000|2022-05-24 10:24:40|2105.24|2105.24|2105.18|2105.18|2105.24|2105.24|2105.18|2105.18|0
1653387910000|2022-05-24 10:25:10|2105.13|2105.13|2104.94|2104.94|2105.13|2105.13|2104.94|2104.94|0
1653387920000|2022-05-24 10:25:20|2104.71|2104.71|2103.91|2103.91|2104.71|2104.71|2103.72|2103.72|0
1653387950000|2022-05-24 10:25:50|2104.04|2104.04|2104.4|2104.4|2104.47|2104.47|2104.04|2104.04|0
1653387960000|2022-05-24 10:26:00|2104.52|2104.52|2104.52|2104.52|2104.52|2104.52|2104.52|2104.52|0
1653387970000|2022-05-24 10:26:10|2104.36|2104.36|2104.36|2104.36|2104.36|2104.36|2104.36|2104.36|0
1653387980000|2022-05-24 10:26:20|2104.3|2104.3|2104.3|2104.3|2104.3|2104.3|2104.3|2104.3|0
1653388020000|2022-05-24 10:27:00|2103.98|2103.98|2103.98|2103.98|2103.98|2103.98|2103.98|2103.98|0
1653388040000|2022-05-24 10:27:20|2103.34|2103.34|2103.27|2103.27|2103.34|2103.34|2103.27|2103.27|0
1653388080000|2022-05-24 10:28:00|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|2103.4|0
1653388090000|2022-05-24 10:28:10|2103.47|2103.47|2103.47|2103.47|2103.47|2103.47|2103.47|2103.47|0
1653388110000|2022-05-24 10:28:30|2103.54|2103.54|2103.61|2103.61|2103.61|2103.61|2103.54|2103.54|0
1653388130000|2022-05-24 10:28:50|2103.43|2103.43|2103.41|2103.41|2103.43|2103.43|2103.26|2103.26|0
1653388140000|2022-05-24 10:29:00|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|0
1653388160000|2022-05-24 10:29:20|2103.42|2103.42|2103.42|2103.42|2103.42|2103.42|2103.42|2103.42|0
1653388170000|2022-05-24 10:29:30|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|2103.39|0
1653388180000|2022-05-24 10:29:40|2103.46|2103.46|2103.54|2103.54|2103.54|2103.54|2103.46|2103.46|0
1653388190000|2022-05-24 10:29:50|2103.6|2103.6|2103.63|2103.63|2103.63|2103.63|2103.6|2103.6|0
1653388200000|2022-05-24 10:30:00|2103.5|2103.5|2103.5|2103.5|2103.5|2103.5|2103.5|2103.5|0
1653388210000|2022-05-24 10:30:10|2103.42|2103.42|2103.42|2103.42|2103.46|2103.46|2103.42|2103.42|0
1653388240000|2022-05-24 10:30:40|2103.9|2103.9|2104.08|2104.08|2104.08|2104.08|2103.9|2103.9|0
1653388250000|2022-05-24 10:30:50|2103.97|2103.97|2104.11|2104.11|2104.11|2104.11|2103.97|2103.97|0
1653388270000|2022-05-24 10:31:10|2103.95|2103.95|2103.95|2103.95|2103.95|2103.95|2103.95|2103.95|0
1653388310000|2022-05-24 10:31:50|2104.02|2104.02|2104.02|2104.02|2104.02|2104.02|2104.02|2104.02|0
1653388320000|2022-05-24 10:32:00|2104.18|2104.18|2104.76|2104.76|2104.76|2104.76|2104.18|2104.18|0
1653388340000|2022-05-24 10:32:20|2104.7|2104.7|2104.57|2104.57|2104.7|2104.7|2104.57|2104.57|0
1653388350000|2022-05-24 10:32:30|2104.51|2104.51|2104.39|2104.39|2104.51|2104.51|2104.39|2104.39|0
1653388360000|2022-05-24 10:32:40|2104.23|2104.23|2104.23|2104.23|2104.23|2104.23|2104.23|2104.23|0
1653388380000|2022-05-24 10:33:00|2104.16|2104.16|2104.16|2104.16|2104.16|2104.16|2104.16|2104.16|0
1653388410000|2022-05-24 10:33:30|2104.22|2104.22|2104.22|2104.22|2104.22|2104.22|2104.22|2104.22|0
1653388430000|2022-05-24 10:33:50|2104.07|2104.07|2104.07|2104.07|2104.07|2104.07|2104.07|2104.07|0
1653388440000|2022-05-24 10:34:00|2103.88|2103.88|2103.72|2103.72|2103.88|2103.88|2103.72|2103.72|0
1653388460000|2022-05-24 10:34:20|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|0
1653388470000|2022-05-24 10:34:30|2103.72|2103.72|2103.72|2103.72|2103.72|2103.72|2103.66|2103.66|0
1653388480000|2022-05-24 10:34:40|2103.63|2103.63|2103.62|2103.62|2103.69|2103.69|2103.62|2103.62|0
1653388490000|2022-05-24 10:34:50|2103.55|2103.55|2103.55|2103.55|2103.55|2103.55|2103.55|2103.55|0
1653388500000|2022-05-24 10:35:00|2103.41|2103.41|2103.41|2103.41|2103.41|2103.41|2103.41|2103.41|0
1653388510000|2022-05-24 10:35:10|2103.34|2103.34|2103.34|2103.34|2103.34|2103.34|2103.34|2103.34|0
1653388520000|2022-05-24 10:35:20|2103.29|2103.29|2103.29|2103.29|2103.29|2103.29|2103.29|2103.29|0
1653388550000|2022-05-24 10:35:50|2103.43|2103.43|2103.43|2103.43|2103.43|2103.43|2103.43|2103.43|0
1653388570000|2022-05-24 10:36:10|2103.27|2103.27|2103.21|2103.21|2103.27|2103.27|2103.21|2103.21|0
1653388580000|2022-05-24 10:36:20|2103.26|2103.26|2103.1|2103.1|2103.26|2103.26|2103.1|2103.1|0
1653388590000|2022-05-24 10:36:30|2103.23|2103.23|2103.36|2103.36|2103.36|2103.36|2103.23|2103.23|0
1653388610000|2022-05-24 10:36:50|2103.52|2103.52|2103.52|2103.52|2103.52|2103.52|2103.52|2103.52|0
1653388620000|2022-05-24 10:37:00|2103.44|2103.44|2103.52|2103.52|2103.52|2103.52|2103.44|2103.44|0
1653388630000|2022-05-24 10:37:10|2103.58|2103.58|2103.52|2103.52|2103.58|2103.58|2103.52|2103.52|0
1653388640000|2022-05-24 10:37:20|2103.58|2103.58|2104.69|2104.69|2104.69|2104.69|2103.48|2103.48|0
1653388650000|2022-05-24 10:37:30|2104.72|2104.72|2104.05|2104.05|2104.72|2104.72|2104.05|2104.05|0
1653388660000|2022-05-24 10:37:40|2104.09|2104.09|2103.73|2103.73|2104.09|2104.09|2103.73|2103.73|0
1653388670000|2022-05-24 10:37:50|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|0
1653388680000|2022-05-24 10:38:00|2103.56|2103.56|2103.49|2103.49|2103.56|2103.56|2103.49|2103.49|0
1653388690000|2022-05-24 10:38:10|2103.53|2103.53|2103.53|2103.53|2103.53|2103.53|2103.53|2103.53|0
1653388700000|2022-05-24 10:38:20|2103.76|2103.76|2103.8|2103.8|2103.92|2103.92|2103.76|2103.76|0
1653388730000|2022-05-24 10:38:50|2104.43|2104.43|2104.71|2104.71|2104.71|2104.71|2104.43|2104.43|0
1653388740000|2022-05-24 10:39:00|2104.86|2104.86|2104.71|2104.71|2104.86|2104.86|2104.71|2104.71|0
1653388780000|2022-05-24 10:39:40|2104.88|2104.88|2104.62|2104.62|2104.88|2104.88|2104.62|2104.62|0
1653388800000|2022-05-24 10:40:00|2104.38|2104.38|2104.38|2104.38|2104.38|2104.38|2104.38|2104.38|0
1653388820000|2022-05-24 10:40:20|2104.5|2104.5|2104.56|2104.56|2104.56|2104.56|2104.5|2104.5|0
1653388830000|2022-05-24 10:40:30|2104.51|2104.51|2104.44|2104.44|2104.51|2104.51|2104.44|2104.44|0
1653388840000|2022-05-24 10:40:40|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|0
1653388850000|2022-05-24 10:40:50|2103.96|2103.96|2103.96|2103.96|2103.96|2103.96|2103.96|2103.96|0
1653388860000|2022-05-24 10:41:00|2103.89|2103.89|2103.74|2103.74|2103.89|2103.89|2103.74|2103.74|0
1653388870000|2022-05-24 10:41:10|2103.68|2103.68|2103.68|2103.68|2103.68|2103.68|2103.68|2103.68|0
1653388890000|2022-05-24 10:41:30|2103.62|2103.62|2103.62|2103.62|2103.62|2103.62|2103.62|2103.62|0
1653388910000|2022-05-24 10:41:50|2103.43|2103.43|2103.11|2103.11|2103.43|2103.43|2103.11|2103.11|0
1653388940000|2022-05-24 10:42:20|2102.98|2102.98|2102.61|2102.61|2102.98|2102.98|2102.61|2102.61|0
1653388950000|2022-05-24 10:42:30|2102.55|2102.55|2102.48|2102.48|2102.67|2102.67|2102.48|2102.48|0
1653388970000|2022-05-24 10:42:50|2102.35|2102.35|2102.48|2102.48|2102.48|2102.48|2102.35|2102.35|0
1653388990000|2022-05-24 10:43:10|2102.42|2102.42|2102.54|2102.54|2102.54|2102.54|2102.29|2102.29|0
1653389010000|2022-05-24 10:43:30|2102.42|2102.42|2102.45|2102.45|2102.45|2102.45|2102.42|2102.42|0
1653389020000|2022-05-24 10:43:40|2102.41|2102.41|2102.38|2102.38|2102.41|2102.41|2102.38|2102.38|0
1653389030000|2022-05-24 10:43:50|2102.35|2102.35|2102.15|2102.15|2102.38|2102.38|2102.15|2102.15|0
1653389040000|2022-05-24 10:44:00|2102.05|2102.05|2102.32|2102.32|2102.32|2102.32|2102.05|2102.05|0
1653389050000|2022-05-24 10:44:10|2102.57|2102.57|2102.43|2102.43|2102.57|2102.57|2102.43|2102.43|0
1653389060000|2022-05-24 10:44:20|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|0
1653389110000|2022-05-24 10:45:10|2102.47|2102.47|2102.54|2102.54|2102.54|2102.54|2102.47|2102.47|0
1653389130000|2022-05-24 10:45:30|2102.4|2102.4|2102.26|2102.26|2102.4|2102.4|2102.26|2102.26|0
1653389150000|2022-05-24 10:45:50|2102.38|2102.38|2102.38|2102.38|2102.38|2102.38|2102.38|2102.38|0
1653389180000|2022-05-24 10:46:20|2102.16|2102.16|2101.83|2101.83|2102.16|2102.16|2101.83|2101.83|0
1653389190000|2022-05-24 10:46:30|2101.71|2101.71|2101.71|2101.71|2101.71|2101.71|2101.71|2101.71|0
1653389200000|2022-05-24 10:46:40|2101.87|2101.87|2101.97|2101.97|2102.02|2102.02|2101.87|2101.87|0
1653389210000|2022-05-24 10:46:50|2102.01|2102.01|2102.01|2102.01|2102.01|2102.01|2102.01|2102.01|0
1653389220000|2022-05-24 10:47:00|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|0
1653389250000|2022-05-24 10:47:30|2101.8|2101.8|2101.93|2101.93|2101.93|2101.93|2101.8|2101.8|0
1653389260000|2022-05-24 10:47:40|2102.02|2102.02|2101.96|2101.96|2102.02|2102.02|2101.96|2101.96|0
1653389290000|2022-05-24 10:48:10|2102.02|2102.02|2102.02|2102.02|2102.02|2102.02|2102.02|2102.02|0
1653389300000|2022-05-24 10:48:20|2102.07|2102.07|2102.19|2102.19|2102.19|2102.19|2102.07|2102.07|0
1653389320000|2022-05-24 10:48:40|2102.51|2102.51|2102.51|2102.51|2102.51|2102.51|2102.51|2102.51|0
1653389330000|2022-05-24 10:48:50|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|0
1653389360000|2022-05-24 10:49:20|2102.69|2102.69|2102.69|2102.69|2102.69|2102.69|2102.69|2102.69|0
1653389370000|2022-05-24 10:49:30|2102.82|2102.82|2103.03|2103.03|2103.03|2103.03|2102.82|2102.82|0
1653389380000|2022-05-24 10:49:40|2103|2103|2103.29|2103.29|2103.29|2103.29|2103|2103|0
1653389410000|2022-05-24 10:50:10|2103.15|2103.15|2103.44|2103.44|2103.61|2103.61|2103.15|2103.15|0
1653389420000|2022-05-24 10:50:20|2103.8|2103.8|2104.18|2104.18|2104.18|2104.18|2103.8|2103.8|0
1653389430000|2022-05-24 10:50:30|2104|2104|2103.83|2103.83|2104|2104|2103.83|2103.83|0
1653389440000|2022-05-24 10:50:40|2103.8|2103.8|2103.6|2103.6|2103.8|2103.8|2103.6|2103.6|0
1653389450000|2022-05-24 10:50:50|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|2103.66|0
1653389510000|2022-05-24 10:51:50|2103.61|2103.61|2103.36|2103.36|2103.71|2103.71|2103.36|2103.36|0
1653389520000|2022-05-24 10:52:00|2103.22|2103.22|2103.08|2103.08|2103.22|2103.22|2103.05|2103.05|0
1653389570000|2022-05-24 10:52:50|2102.96|2102.96|2103.06|2103.06|2103.06|2103.06|2102.96|2102.96|0
1653389580000|2022-05-24 10:53:00|2103.12|2103.12|2103.44|2103.44|2103.44|2103.44|2103.12|2103.12|0
1653389600000|2022-05-24 10:53:20|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|0
1653389610000|2022-05-24 10:53:30|2103.82|2103.82|2104.05|2104.05|2104.05|2104.05|2103.82|2103.82|0
1653389620000|2022-05-24 10:53:40|2103.99|2103.99|2103.93|2103.93|2103.99|2103.99|2103.93|2103.93|0
1653389630000|2022-05-24 10:53:50|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|2104.11|0
1653389640000|2022-05-24 10:54:00|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|0
1653389660000|2022-05-24 10:54:20|2104.3|2104.3|2104.48|2104.48|2104.61|2104.61|2104.18|2104.18|0
1653389680000|2022-05-24 10:54:40|2104.42|2104.42|2104.42|2104.42|2104.42|2104.42|2104.42|2104.42|0
1653389690000|2022-05-24 10:54:50|2104.49|2104.49|2105.5|2105.5|2105.5|2105.5|2104.49|2104.49|0
1653389700000|2022-05-24 10:55:00|2105.58|2105.58|2105.58|2105.58|2105.58|2105.58|2105.58|2105.58|0
1653389720000|2022-05-24 10:55:20|2105.9|2105.9|2105.66|2105.66|2106.29|2106.29|2105.66|2105.66|0
1653389730000|2022-05-24 10:55:30|2105.59|2105.59|2105.52|2105.52|2105.59|2105.59|2105.52|2105.52|0
1653389740000|2022-05-24 10:55:40|2105.6|2105.6|2105.6|2105.6|2105.6|2105.6|2105.6|2105.6|0
1653389760000|2022-05-24 10:56:00|2105.66|2105.66|2105.66|2105.66|2105.66|2105.66|2105.66|2105.66|0
1653389780000|2022-05-24 10:56:20|2105.6|2105.6|2105.33|2105.33|2105.6|2105.6|2105.33|2105.33|0
1653389790000|2022-05-24 10:56:30|2105.17|2105.17|2105.17|2105.17|2105.17|2105.17|2105.17|2105.17|0
1653389820000|2022-05-24 10:57:00|2105.23|2105.23|2105.38|2105.38|2105.38|2105.38|2105.23|2105.23|0
1653389860000|2022-05-24 10:57:40|2105.3|2105.3|2105.3|2105.3|2105.3|2105.3|2105.3|2105.3|0
1653389870000|2022-05-24 10:57:50|2105.23|2105.23|2105.23|2105.23|2105.23|2105.23|2105.23|2105.23|0
1653389890000|2022-05-24 10:58:10|2105.17|2105.17|2105.17|2105.17|2105.17|2105.17|2105.17|2105.17|0
1653389900000|2022-05-24 10:58:20|2105.3|2105.3|2105.46|2105.46|2105.46|2105.46|2105.3|2105.3|0
1653389920000|2022-05-24 10:58:40|2105.38|2105.38|2105.43|2105.43|2105.43|2105.43|2105.38|2105.38|0
1653389940000|2022-05-24 10:59:00|2105.56|2105.56|2105.56|2105.56|2105.56|2105.56|2105.56|2105.56|0
1653389950000|2022-05-24 10:59:10|2105.43|2105.43|2105.43|2105.43|2105.43|2105.43|2105.43|2105.43|0
1653389970000|2022-05-24 10:59:30|2105.36|2105.36|2105.63|2105.63|2105.63|2105.63|2105.36|2105.36|0
1653389980000|2022-05-24 10:59:40|2105.56|2105.56|2105.72|2105.72|2105.72|2105.72|2105.56|2105.56|0
1653389990000|2022-05-24 10:59:50|2105.61|2105.61|2105.49|2105.49|2105.66|2105.66|2105.49|2105.49|0
1653390000000|2022-05-24 11:00:00|2105.2|2105.2|2105.39|2105.39|2105.59|2105.59|2105.03|2105.03|0
1653390010000|2022-05-24 11:00:10|2105.33|2105.33|2105.33|2105.33|2105.33|2105.33|2105.33|2105.33|0
1653390020000|2022-05-24 11:00:20|2105.65|2105.65|2105.86|2105.86|2105.88|2105.88|2105.46|2105.46|0
1653390030000|2022-05-24 11:00:30|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|2105.92|0
1653390060000|2022-05-24 11:01:00|2106.16|2106.16|2106.39|2106.39|2106.39|2106.39|2106.16|2106.16|0
1653390080000|2022-05-24 11:01:20|2106.51|2106.51|2106.51|2106.51|2106.51|2106.51|2106.51|2106.51|0
1653390090000|2022-05-24 11:01:30|2106.63|2106.63|2106.83|2106.83|2106.83|2106.83|2106.63|2106.63|0
1653390100000|2022-05-24 11:01:40|2106.89|2106.89|2107.07|2107.07|2107.07|2107.07|2106.89|2106.89|0
1653390110000|2022-05-24 11:01:50|2107.18|2107.18|2107.18|2107.18|2107.18|2107.18|2107.18|2107.18|0
1653390120000|2022-05-24 11:02:00|2107.29|2107.29|2107.64|2107.64|2107.77|2107.77|2107.29|2107.29|0
1653390130000|2022-05-24 11:02:10|2107.71|2107.71|2107.79|2107.79|2107.79|2107.79|2107.71|2107.71|0
1653390140000|2022-05-24 11:02:20|2107.82|2107.82|2107.82|2107.82|2107.82|2107.82|2107.82|2107.82|0
1653390150000|2022-05-24 11:02:30|2107.95|2107.95|2108.33|2108.33|2108.33|2108.33|2107.95|2107.95|0
1653390160000|2022-05-24 11:02:40|2108.38|2108.38|2108.01|2108.01|2108.38|2108.38|2107.88|2107.88|0
1653390170000|2022-05-24 11:02:50|2108.16|2108.16|2108.22|2108.22|2108.22|2108.22|2108.16|2108.16|0
1653390190000|2022-05-24 11:03:10|2108.1|2108.1|2108.1|2108.1|2108.1|2108.1|2108.1|2108.1|0
1653390210000|2022-05-24 11:03:30|2108.04|2108.04|2108.04|2108.04|2108.04|2108.04|2108.04|2108.04|0
1653390220000|2022-05-24 11:03:40|2108.12|2108.12|2108.12|2108.12|2108.12|2108.12|2108.12|2108.12|0
1653390230000|2022-05-24 11:03:50|2108.18|2108.18|2108.18|2108.18|2108.18|2108.18|2108.18|2108.18|0
1653390240000|2022-05-24 11:04:00|2108.22|2108.22|2108.22|2108.22|2108.22|2108.22|2108.22|2108.22|0
1653390250000|2022-05-24 11:04:10|2108.37|2108.37|2109.1|2109.1|2109.1|2109.1|2108.37|2108.37|0
1653390260000|2022-05-24 11:04:20|2109.36|2109.36|2109.36|2109.36|2109.36|2109.36|2109.36|2109.36|0
1653390270000|2022-05-24 11:04:30|2109.39|2109.39|2109.43|2109.43|2109.43|2109.43|2109.39|2109.39|0
1653390290000|2022-05-24 11:04:50|2109.36|2109.36|2109.48|2109.48|2109.48|2109.48|2109.36|2109.36|0
1653390300000|2022-05-24 11:05:00|2109.55|2109.55|2109.55|2109.55|2109.55|2109.55|2109.55|2109.55|0
1653390310000|2022-05-24 11:05:10|2109.67|2109.67|2109.61|2109.61|2109.67|2109.67|2109.61|2109.61|0
1653390340000|2022-05-24 11:05:40|2109.73|2109.73|2109.73|2109.73|2109.73|2109.73|2109.73|2109.73|0
1653390350000|2022-05-24 11:05:50|2109.85|2109.85|2110.03|2110.03|2110.03|2110.03|2109.85|2109.85|0
1653390360000|2022-05-24 11:06:00|2109.98|2109.98|2110.05|2110.05|2110.05|2110.05|2109.98|2109.98|0
1653390370000|2022-05-24 11:06:10|2110.11|2110.11|2109.95|2109.95|2110.11|2110.11|2109.95|2109.95|0
1653390400000|2022-05-24 11:06:40|2110|2110|2110|2110|2110|2110|2110|2110|0
1653390410000|2022-05-24 11:06:50|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|0
1653390460000|2022-05-24 11:07:40|2109.95|2109.95|2109.95|2109.95|2109.95|2109.95|2109.95|2109.95|0
1653390470000|2022-05-24 11:07:50|2110.01|2110.01|2110.18|2110.18|2110.18|2110.18|2109.95|2109.95|0
1653390480000|2022-05-24 11:08:00|2110.31|2110.31|2110.44|2110.44|2110.44|2110.44|2110.31|2110.31|0
1653390490000|2022-05-24 11:08:10|2110.5|2110.5|2111.09|2111.09|2111.09|2111.09|2110.5|2110.5|0
1653390500000|2022-05-24 11:08:20|2111.22|2111.22|2111.22|2111.22|2111.22|2111.22|2111.22|2111.22|0
1653390510000|2022-05-24 11:08:30|2111.17|2111.17|2111.02|2111.02|2111.17|2111.17|2111.02|2111.02|0
1653390530000|2022-05-24 11:08:50|2111.24|2111.24|2111.36|2111.36|2111.36|2111.36|2111.24|2111.24|0
1653390550000|2022-05-24 11:09:10|2111.42|2111.42|2111.47|2111.47|2111.47|2111.47|2111.42|2111.42|0
1653390570000|2022-05-24 11:09:30|2111.36|2111.36|2111.3|2111.3|2111.36|2111.36|2111.3|2111.3|0
1653390580000|2022-05-24 11:09:40|2111.35|2111.35|2111.38|2111.38|2111.38|2111.38|2111.28|2111.28|0
1653390590000|2022-05-24 11:09:50|2111.44|2111.44|2111.75|2111.75|2111.75|2111.75|2111.44|2111.44|0
1653390600000|2022-05-24 11:10:00|2111.88|2111.88|2112.01|2112.01|2112.01|2112.01|2111.8|2111.8|0
1653390610000|2022-05-24 11:10:10|2111.89|2111.89|2111.86|2111.86|2111.89|2111.89|2111.8|2111.8|0
1653390620000|2022-05-24 11:10:20|2111.8|2111.8|2111.74|2111.74|2111.8|2111.8|2111.68|2111.68|0
1653390640000|2022-05-24 11:10:40|2111.59|2111.59|2111.91|2111.91|2111.91|2111.91|2111.52|2111.52|0
1653390650000|2022-05-24 11:10:50|2111.99|2111.99|2111.86|2111.86|2111.99|2111.99|2111.86|2111.86|0
1653390660000|2022-05-24 11:11:00|2111.94|2111.94|2111.94|2111.94|2111.94|2111.94|2111.94|2111.94|0
1653390670000|2022-05-24 11:11:10|2112|2112|2111.92|2111.92|2112|2112|2111.92|2111.92|0
1653390680000|2022-05-24 11:11:20|2111.88|2111.88|2112.01|2112.01|2112.01|2112.01|2111.88|2111.88|0
1653390690000|2022-05-24 11:11:30|2111.94|2111.94|2111.94|2111.94|2111.94|2111.94|2111.94|2111.94|0
1653390720000|2022-05-24 11:12:00|2111.87|2111.87|2111.75|2111.75|2111.87|2111.87|2111.75|2111.75|0
1653390730000|2022-05-24 11:12:10|2111.82|2111.82|2111.95|2111.95|2111.95|2111.95|2111.82|2111.82|0
1653390740000|2022-05-24 11:12:20|2112.11|2112.11|2112.11|2112.11|2112.11|2112.11|2112.11|2112.11|0
1653390770000|2022-05-24 11:12:50|2111.97|2111.97|2112.6|2112.6|2112.6|2112.6|2111.97|2111.97|0
1653390780000|2022-05-24 11:13:00|2112.73|2112.73|2113.01|2113.01|2113.01|2113.01|2112.73|2112.73|0
1653390790000|2022-05-24 11:13:10|2113.26|2113.26|2113.26|2113.26|2113.26|2113.26|2113.26|2113.26|0
1653390820000|2022-05-24 11:13:40|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|0
1653390830000|2022-05-24 11:13:50|2113.52|2113.52|2113.45|2113.45|2113.52|2113.52|2113.45|2113.45|0
1653390840000|2022-05-24 11:14:00|2113.51|2113.51|2113.69|2113.69|2113.69|2113.69|2113.45|2113.45|0
1653390850000|2022-05-24 11:14:10|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|0
1653390860000|2022-05-24 11:14:20|2113.89|2113.89|2114.05|2114.05|2114.05|2114.05|2113.89|2113.89|0
1653390870000|2022-05-24 11:14:30|2113.9|2113.9|2113.58|2113.58|2113.9|2113.9|2113.58|2113.58|0
1653390900000|2022-05-24 11:15:00|2113.46|2113.46|2113.12|2113.12|2113.46|2113.46|2113.12|2113.12|0
1653390910000|2022-05-24 11:15:10|2112.8|2112.8|2112.86|2112.86|2112.86|2112.86|2112.8|2112.8|0
1653390920000|2022-05-24 11:15:20|2112.78|2112.78|2112.66|2112.66|2112.78|2112.78|2112.66|2112.66|0
1653390930000|2022-05-24 11:15:30|2112.98|2112.98|2112.98|2112.98|2112.98|2112.98|2112.98|2112.98|0
1653390960000|2022-05-24 11:16:00|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|2113.11|0
1653390970000|2022-05-24 11:16:10|2112.98|2112.98|2112.92|2112.92|2112.98|2112.98|2112.92|2112.92|0
1653391010000|2022-05-24 11:16:50|2112.76|2112.76|2112.76|2112.76|2112.76|2112.76|2112.76|2112.76|0
1653391040000|2022-05-24 11:17:20|2112.47|2112.47|2112.47|2112.47|2112.47|2112.47|2112.47|2112.47|0
1653391050000|2022-05-24 11:17:30|2112.41|2112.41|2112.41|2112.41|2112.41|2112.41|2112.41|2112.41|0
1653391060000|2022-05-24 11:17:40|2112.29|2112.29|2112.29|2112.29|2112.29|2112.29|2112.29|2112.29|0
1653391090000|2022-05-24 11:18:10|2111.9|2111.9|2111.57|2111.57|2111.9|2111.9|2111.49|2111.49|0
1653391100000|2022-05-24 11:18:20|2111.51|2111.51|2111.51|2111.51|2111.51|2111.51|2111.51|2111.51|0
1653391140000|2022-05-24 11:19:00|2111.57|2111.57|2111.51|2111.51|2111.57|2111.57|2111.51|2111.51|0
1653391160000|2022-05-24 11:19:20|2111.57|2111.57|2111.57|2111.57|2111.57|2111.57|2111.57|2111.57|0
1653391170000|2022-05-24 11:19:30|2111.53|2111.53|2111.53|2111.53|2111.53|2111.53|2111.53|2111.53|0
1653391200000|2022-05-24 11:20:00|2111.68|2111.68|2111.68|2111.68|2111.68|2111.68|2111.68|2111.68|0
1653391210000|2022-05-24 11:20:10|2111.74|2111.74|2111.92|2111.92|2111.98|2111.98|2111.74|2111.74|0
1653391250000|2022-05-24 11:20:50|2112.04|2112.04|2112.04|2112.04|2112.04|2112.04|2112.04|2112.04|0
1653391270000|2022-05-24 11:21:10|2111.87|2111.87|2111.93|2111.93|2111.93|2111.93|2111.87|2111.87|0
1653391280000|2022-05-24 11:21:20|2111.8|2111.8|2111.8|2111.8|2111.8|2111.8|2111.8|2111.8|0
1653391300000|2022-05-24 11:21:40|2111.84|2111.84|2111.91|2111.91|2111.91|2111.91|2111.84|2111.84|0
1653391310000|2022-05-24 11:21:50|2111.83|2111.83|2111.83|2111.83|2111.83|2111.83|2111.83|2111.83|0
1653391320000|2022-05-24 11:22:00|2111.35|2111.35|2111.15|2111.15|2111.35|2111.35|2111.15|2111.15|0
1653391330000|2022-05-24 11:22:10|2111.09|2111.09|2110.83|2110.83|2111.09|2111.09|2110.83|2110.83|0
1653391340000|2022-05-24 11:22:20|2110.66|2110.66|2110.66|2110.66|2110.66|2110.66|2110.66|2110.66|0
1653391350000|2022-05-24 11:22:30|2110.5|2110.5|2110.5|2110.5|2110.5|2110.5|2110.5|2110.5|0
1653391370000|2022-05-24 11:22:50|2110.42|2110.42|2110.35|2110.35|2110.42|2110.42|2110.35|2110.35|0
1653391390000|2022-05-24 11:23:10|2110.51|2110.51|2110.51|2110.51|2110.51|2110.51|2110.51|2110.51|0
1653391400000|2022-05-24 11:23:20|2110.34|2110.34|2110.34|2110.34|2110.34|2110.34|2110.34|2110.34|0
1653391440000|2022-05-24 11:24:00|2110.08|2110.08|2110.08|2110.08|2110.08|2110.08|2110.08|2110.08|0
1653391450000|2022-05-24 11:24:10|2110.11|2110.11|2110.05|2110.05|2110.11|2110.11|2110.05|2110.05|0
1653391460000|2022-05-24 11:24:20|2109.97|2109.97|2109.83|2109.83|2109.97|2109.97|2109.83|2109.83|0
1653391470000|2022-05-24 11:24:30|2109.73|2109.73|2109.68|2109.68|2109.73|2109.73|2109.68|2109.68|0
1653391480000|2022-05-24 11:24:40|2109.45|2109.45|2109.45|2109.45|2109.45|2109.45|2109.45|2109.45|0
1653391500000|2022-05-24 11:25:00|2109.39|2109.39|2109.36|2109.36|2109.39|2109.39|2109.36|2109.36|0
1653391520000|2022-05-24 11:25:20|2109.42|2109.42|2109.42|2109.42|2109.42|2109.42|2109.42|2109.42|0
1653391540000|2022-05-24 11:25:40|2109.48|2109.48|2109.54|2109.54|2109.54|2109.54|2109.48|2109.48|0
1653391560000|2022-05-24 11:26:00|2109.72|2109.72|2109.63|2109.63|2109.72|2109.72|2109.63|2109.63|0
1653391570000|2022-05-24 11:26:10|2109.69|2109.69|2109.63|2109.63|2109.69|2109.69|2109.63|2109.63|0
1653391580000|2022-05-24 11:26:20|2109.15|2109.15|2109.15|2109.15|2109.15|2109.15|2109.15|2109.15|0
1653391590000|2022-05-24 11:26:30|2109.47|2109.47|2109.82|2109.82|2109.82|2109.82|2109.47|2109.47|0
1653391600000|2022-05-24 11:26:40|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|2109.72|0
1653391610000|2022-05-24 11:26:50|2109.64|2109.64|2109.64|2109.64|2109.64|2109.64|2109.64|2109.64|0
1653391640000|2022-05-24 11:27:20|2109.8|2109.8|2109.9|2109.9|2109.93|2109.93|2109.8|2109.8|0
1653391660000|2022-05-24 11:27:40|2109.77|2109.77|2109.77|2109.77|2109.77|2109.77|2109.77|2109.77|0
1653391670000|2022-05-24 11:27:50|2109.89|2109.89|2109.96|2109.96|2109.96|2109.96|2109.83|2109.83|0
1653391680000|2022-05-24 11:28:00|2109.9|2109.9|2109.98|2109.98|2109.98|2109.98|2109.9|2109.9|0
1653391690000|2022-05-24 11:28:10|2110.13|2110.13|2110.27|2110.27|2110.27|2110.27|2110.13|2110.13|0
1653391700000|2022-05-24 11:28:20|2110.01|2110.01|2110.14|2110.14|2110.14|2110.14|2110.01|2110.01|0
1653391710000|2022-05-24 11:28:30|2110.21|2110.21|2110.21|2110.21|2110.21|2110.21|2110.21|2110.21|0
1653391720000|2022-05-24 11:28:40|2110.18|2110.18|2110.18|2110.18|2110.18|2110.18|2110.18|2110.18|0
1653391740000|2022-05-24 11:29:00|2110.56|2110.56|2110.69|2110.69|2110.69|2110.69|2110.56|2110.56|0
1653391750000|2022-05-24 11:29:10|2110.88|2110.88|2112.09|2112.09|2112.09|2112.09|2110.88|2110.88|0
1653391760000|2022-05-24 11:29:20|2112.17|2112.17|2112.39|2112.39|2112.39|2112.39|2112.17|2112.17|0
1653391800000|2022-05-24 11:30:00|2112.44|2112.44|2112.44|2112.44|2112.44|2112.44|2112.44|2112.44|0
1653391810000|2022-05-24 11:30:10|2112.37|2112.37|2112.22|2112.22|2112.37|2112.37|2112.22|2112.22|0
1653391820000|2022-05-24 11:30:20|2112.15|2112.15|2112.15|2112.15|2112.15|2112.15|2112.15|2112.15|0
1653391830000|2022-05-24 11:30:30|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|0
1653391840000|2022-05-24 11:30:40|2112.28|2112.28|2112.41|2112.41|2112.41|2112.41|2112.28|2112.28|0
1653391850000|2022-05-24 11:30:50|2112.29|2112.29|2112.23|2112.23|2112.29|2112.29|2112.23|2112.23|0
1653391860000|2022-05-24 11:31:00|2112.52|2112.52|2112.55|2112.55|2112.55|2112.55|2112.52|2112.52|0
1653391870000|2022-05-24 11:31:10|2112.61|2112.61|2112.61|2112.61|2112.61|2112.61|2112.61|2112.61|0
1653391880000|2022-05-24 11:31:20|2112.64|2112.64|2112.4|2112.4|2112.64|2112.64|2112.4|2112.4|0
1653391920000|2022-05-24 11:32:00|2112.34|2112.34|2111.91|2111.91|2112.34|2112.34|2111.91|2111.91|0
1653391940000|2022-05-24 11:32:20|2111.73|2111.73|2111.73|2111.73|2111.73|2111.73|2111.73|2111.73|0
1653391950000|2022-05-24 11:32:30|2111.65|2111.65|2111.46|2111.46|2111.65|2111.65|2111.46|2111.46|0
1653391960000|2022-05-24 11:32:40|2111.43|2111.43|2111.43|2111.43|2111.43|2111.43|2111.43|2111.43|0
1653391980000|2022-05-24 11:33:00|2111.31|2111.31|2111.25|2111.25|2111.31|2111.31|2111.25|2111.25|0
1653391990000|2022-05-24 11:33:10|2111.31|2111.31|2111.18|2111.18|2111.31|2111.31|2111.18|2111.18|0
1653392000000|2022-05-24 11:33:20|2111.03|2111.03|2111.18|2111.18|2111.18|2111.18|2111.03|2111.03|0
1653392010000|2022-05-24 11:33:30|2111.11|2111.11|2111.11|2111.11|2111.11|2111.11|2111.11|2111.11|0
1653392020000|2022-05-24 11:33:40|2111.23|2111.23|2110.91|2110.91|2111.23|2111.23|2110.91|2110.91|0
1653392030000|2022-05-24 11:33:50|2111.03|2111.03|2111.21|2111.21|2111.21|2111.21|2111.03|2111.03|0
1653392050000|2022-05-24 11:34:10|2111.15|2111.15|2111.15|2111.15|2111.15|2111.15|2111.15|2111.15|0
1653392060000|2022-05-24 11:34:20|2111.04|2111.04|2111.04|2111.04|2111.04|2111.04|2111.04|2111.04|0
1653392070000|2022-05-24 11:34:30|2110.98|2110.98|2111.36|2111.36|2111.36|2111.36|2110.98|2110.98|0
1653392090000|2022-05-24 11:34:50|2111.2|2111.2|2111.2|2111.2|2111.2|2111.2|2111.2|2111.2|0
1653392110000|2022-05-24 11:35:10|2111.12|2111.12|2111.16|2111.16|2111.16|2111.16|2111.12|2111.12|0
1653392130000|2022-05-24 11:35:30|2111.13|2111.13|2110.95|2110.95|2111.13|2111.13|2110.95|2110.95|0
1653392140000|2022-05-24 11:35:40|2111.02|2111.02|2110.95|2110.95|2111.02|2111.02|2110.95|2110.95|0
1653392150000|2022-05-24 11:35:50|2111.02|2111.02|2110.95|2110.95|2111.03|2111.03|2110.95|2110.95|0
1653392170000|2022-05-24 11:36:10|2111.13|2111.13|2110.24|2110.24|2111.26|2111.26|2110.24|2110.24|0
1653392180000|2022-05-24 11:36:20|2110.12|2110.12|2109.93|2109.93|2110.12|2110.12|2109.93|2109.93|0
1653392190000|2022-05-24 11:36:30|2109.87|2109.87|2109.75|2109.75|2109.87|2109.87|2109.75|2109.75|0
1653392200000|2022-05-24 11:36:40|2109.69|2109.69|2109.3|2109.3|2109.69|2109.69|2109.3|2109.3|0
1653392210000|2022-05-24 11:36:50|2109.48|2109.48|2109.48|2109.48|2109.48|2109.48|2109.48|2109.48|0
1653392220000|2022-05-24 11:37:00|2109.25|2109.25|2109.25|2109.25|2109.25|2109.25|2109.25|2109.25|0
1653392240000|2022-05-24 11:37:20|2109.21|2109.21|2108.57|2108.57|2109.21|2109.21|2108.57|2108.57|0
1653392250000|2022-05-24 11:37:30|2108.49|2108.49|2108.37|2108.37|2108.49|2108.49|2108.37|2108.37|0
1653392270000|2022-05-24 11:37:50|2108.11|2108.11|2107.53|2107.53|2108.11|2108.11|2107.53|2107.53|0
1653392280000|2022-05-24 11:38:00|2107.39|2107.39|2104.61|2104.61|2107.39|2107.39|2104.3|2104.3|0
1653392290000|2022-05-24 11:38:10|2104.29|2104.29|2104.57|2104.57|2104.62|2104.62|2104.16|2104.16|0
1653392300000|2022-05-24 11:38:20|2104.64|2104.64|2104.86|2104.86|2105.14|2105.14|2104.64|2104.64|0
1653392310000|2022-05-24 11:38:30|2104.66|2104.66|2104.48|2104.48|2104.66|2104.66|2104.48|2104.48|0
1653392320000|2022-05-24 11:38:40|2104.69|2104.69|2104.82|2104.82|2104.82|2104.82|2104.69|2104.69|0
1653392360000|2022-05-24 11:39:20|2104.68|2104.68|2104.5|2104.5|2104.68|2104.68|2104.5|2104.5|0
1653392370000|2022-05-24 11:39:30|2104.03|2104.03|2104.11|2104.11|2104.11|2104.11|2104.03|2104.03|0
1653392400000|2022-05-24 11:40:00|2103.99|2103.99|2103.99|2103.99|2103.99|2103.99|2103.99|2103.99|0
1653392410000|2022-05-24 11:40:10|2103.83|2103.83|2103.83|2103.83|2103.83|2103.83|2103.83|2103.83|0
1653392420000|2022-05-24 11:40:20|2103.36|2103.36|2103.43|2103.43|2103.43|2103.43|2103.36|2103.36|0
1653392440000|2022-05-24 11:40:40|2103.07|2103.07|2103.07|2103.07|2103.07|2103.07|2103.07|2103.07|0
1653392450000|2022-05-24 11:40:50|2103.01|2103.01|2103.01|2103.01|2103.01|2103.01|2103.01|2103.01|0
1653392460000|2022-05-24 11:41:00|2103.39|2103.39|2103.24|2103.24|2103.39|2103.39|2103.24|2103.24|0
1653392500000|2022-05-24 11:41:40|2102.87|2102.87|2102.87|2102.87|2102.87|2102.87|2102.87|2102.87|0
1653392520000|2022-05-24 11:42:00|2102.84|2102.84|2102.73|2102.73|2102.87|2102.87|2102.73|2102.73|0
1653392540000|2022-05-24 11:42:20|2103.27|2103.27|2103.84|2103.84|2103.84|2103.84|2103.27|2103.27|0
1653392550000|2022-05-24 11:42:30|2103.99|2103.99|2103.99|2103.99|2103.99|2103.99|2103.99|2103.99|0
1653392560000|2022-05-24 11:42:40|2103.68|2103.68|2103.53|2103.53|2103.68|2103.68|2103.53|2103.53|0
1653392570000|2022-05-24 11:42:50|2103.6|2103.6|2103.6|2103.6|2103.6|2103.6|2103.6|2103.6|0
1653392620000|2022-05-24 11:43:40|2103.53|2103.53|2103.68|2103.68|2103.68|2103.68|2103.53|2103.53|0
1653392630000|2022-05-24 11:43:50|2103.8|2103.8|2103.8|2103.8|2103.8|2103.8|2103.8|2103.8|0
1653392640000|2022-05-24 11:44:00|2103.68|2103.68|2103.68|2103.68|2103.68|2103.68|2103.68|2103.68|0
1653392650000|2022-05-24 11:44:10|2103.61|2103.61|2103.33|2103.33|2103.61|2103.61|2103.33|2103.33|0
1653392660000|2022-05-24 11:44:20|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|0
1653392720000|2022-05-24 11:45:20|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|0
1653392730000|2022-05-24 11:45:30|2103.55|2103.55|2103.23|2103.23|2103.55|2103.55|2103.23|2103.23|0
1653392740000|2022-05-24 11:45:40|2103.17|2103.17|2102.95|2102.95|2103.17|2103.17|2102.95|2102.95|0
1653392750000|2022-05-24 11:45:50|2102.8|2102.8|2102.8|2102.8|2102.8|2102.8|2102.8|2102.8|0
1653392760000|2022-05-24 11:46:00|2102.68|2102.68|2102.74|2102.74|2102.74|2102.74|2102.68|2102.68|0
1653392770000|2022-05-24 11:46:10|2102.7|2102.7|2103.02|2103.02|2103.02|2103.02|2102.7|2102.7|0
1653392850000|2022-05-24 11:47:30|2102.89|2102.89|2103.08|2103.08|2103.08|2103.08|2102.89|2102.89|0
1653392860000|2022-05-24 11:47:40|2102.89|2102.89|2102.95|2102.95|2102.95|2102.95|2102.89|2102.89|0
1653392880000|2022-05-24 11:48:00|2102.72|2102.72|2102.78|2102.78|2102.78|2102.78|2102.72|2102.72|0
1653392890000|2022-05-24 11:48:10|2102.63|2102.63|2102.88|2102.88|2102.88|2102.88|2102.63|2102.63|0
1653392920000|2022-05-24 11:48:40|2102.95|2102.95|2102.95|2102.95|2102.95|2102.95|2102.95|2102.95|0
1653392950000|2022-05-24 11:49:10|2103.03|2103.03|2103.03|2103.03|2103.03|2103.03|2103.03|2103.03|0
1653392960000|2022-05-24 11:49:20|2103.1|2103.1|2103.06|2103.06|2103.1|2103.1|2103.06|2103.06|0
1653393000000|2022-05-24 11:50:00|2102.94|2102.94|2102.63|2102.63|2102.94|2102.94|2102.63|2102.63|0
1653393010000|2022-05-24 11:50:10|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|0
1653393060000|2022-05-24 11:51:00|2102.6|2102.6|2102.35|2102.35|2102.6|2102.6|2102.35|2102.35|0
1653393070000|2022-05-24 11:51:10|2102.41|2102.41|2102.41|2102.41|2102.41|2102.41|2102.41|2102.41|0
1653393080000|2022-05-24 11:51:20|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|0
1653393090000|2022-05-24 11:51:30|2102.89|2102.89|2103.38|2103.38|2103.38|2103.38|2102.89|2102.89|0
1653393110000|2022-05-24 11:51:50|2103.22|2103.22|2103.22|2103.22|2103.22|2103.22|2103.22|2103.22|0
1653393130000|2022-05-24 11:52:10|2103.28|2103.28|2103.28|2103.28|2103.28|2103.28|2103.28|2103.28|0
1653393140000|2022-05-24 11:52:20|2103.16|2103.16|2103.16|2103.16|2103.16|2103.16|2103.16|2103.16|0
1653393170000|2022-05-24 11:52:50|2103.06|2103.06|2102.96|2102.96|2103.06|2103.06|2102.96|2102.96|0
1653393180000|2022-05-24 11:53:00|2102.89|2102.89|2102.79|2102.79|2102.89|2102.89|2102.79|2102.79|0
1653393190000|2022-05-24 11:53:10|2102.63|2102.63|2102.63|2102.63|2102.63|2102.63|2102.63|2102.63|0
1653393200000|2022-05-24 11:53:20|2102.36|2102.36|2102.36|2102.36|2102.36|2102.36|2102.36|2102.36|0
1653393210000|2022-05-24 11:53:30|2102.47|2102.47|2102.53|2102.53|2102.53|2102.53|2102.47|2102.47|0
1653393220000|2022-05-24 11:53:40|2102.38|2102.38|2102.63|2102.63|2102.63|2102.63|2102.38|2102.38|0
1653393230000|2022-05-24 11:53:50|2102.58|2102.58|2102.6|2102.6|2102.6|2102.6|2102.52|2102.52|0
1653393260000|2022-05-24 11:54:20|2102.44|2102.44|2102.5|2102.5|2102.5|2102.5|2102.44|2102.44|0
1653393270000|2022-05-24 11:54:30|2102.4|2102.4|2102.46|2102.46|2102.46|2102.46|2102.4|2102.4|0
1653393310000|2022-05-24 11:55:10|2102.65|2102.65|2102.52|2102.52|2102.65|2102.65|2102.52|2102.52|0
1653393320000|2022-05-24 11:55:20|2102.45|2102.45|2102.26|2102.26|2102.45|2102.45|2102.26|2102.26|0
1653393330000|2022-05-24 11:55:30|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|0
1653393360000|2022-05-24 11:56:00|2102|2102|2101.88|2101.88|2102|2102|2101.88|2101.88|0
1653393370000|2022-05-24 11:56:10|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|0
1653393380000|2022-05-24 11:56:20|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|2101.59|0
1653393410000|2022-05-24 11:56:50|2101.52|2101.52|2101.52|2101.52|2101.52|2101.52|2101.52|2101.52|0
1653393450000|2022-05-24 11:57:30|2101.2|2101.2|2101.24|2101.24|2101.36|2101.36|2101.12|2101.12|0
1653393460000|2022-05-24 11:57:40|2101.29|2101.29|2101.42|2101.42|2101.42|2101.42|2101.29|2101.29|0
1653393470000|2022-05-24 11:57:50|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|0
1653393510000|2022-05-24 11:58:30|2101.48|2101.48|2101.48|2101.48|2101.48|2101.48|2101.48|2101.48|0
1653393520000|2022-05-24 11:58:40|2101.01|2101.01|2101.17|2101.17|2101.17|2101.17|2101.01|2101.01|0
1653393530000|2022-05-24 11:58:50|2101.11|2101.11|2100.96|2100.96|2101.11|2101.11|2100.96|2100.96|0
1653393540000|2022-05-24 11:59:00|2100.77|2100.77|2100.38|2100.38|2100.89|2100.89|2100.38|2100.38|0
1653393550000|2022-05-24 11:59:10|2100.35|2100.35|2100.03|2100.03|2100.35|2100.35|2100.03|2100.03|0
1653393560000|2022-05-24 11:59:20|2099.92|2099.92|2099.65|2099.65|2099.92|2099.92|2099.65|2099.65|0
1653393570000|2022-05-24 11:59:30|2099.7|2099.7|2099.61|2099.61|2099.74|2099.74|2099.61|2099.61|0
1653393580000|2022-05-24 11:59:40|2099.66|2099.66|2099.8|2099.8|2099.8|2099.8|2099.54|2099.54|0
1653393590000|2022-05-24 11:59:50|2100.06|2100.06|2100.09|2100.09|2100.09|2100.09|2100.06|2100.06|0
1653393600000|2022-05-24 12:00:00|2100.13|2100.13|2100.13|2100.13|2100.16|2100.16|2100.13|2100.13|0
1653393610000|2022-05-24 12:00:10|2100.25|2100.25|2100.25|2100.25|2100.25|2100.25|2100.25|2100.25|0
1653393630000|2022-05-24 12:00:30|2100.13|2100.13|2100.13|2100.13|2100.13|2100.13|2100.13|2100.13|0
1653393660000|2022-05-24 12:01:00|2100.2|2100.2|2100.2|2100.2|2100.2|2100.2|2100.2|2100.2|0
1653393670000|2022-05-24 12:01:10|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|0
1653393680000|2022-05-24 12:01:20|2100.4|2100.4|2100.08|2100.08|2100.4|2100.4|2100.08|2100.08|0
1653393690000|2022-05-24 12:01:30|2100.11|2100.11|2100.08|2100.08|2100.11|2100.11|2100.08|2100.08|0
1653393710000|2022-05-24 12:01:50|2100.32|2100.32|2100.32|2100.32|2100.32|2100.32|2100.32|2100.32|0
1653393720000|2022-05-24 12:02:00|2100.58|2100.58|2100.45|2100.45|2100.58|2100.58|2100.45|2100.45|0
1653393730000|2022-05-24 12:02:10|2100.42|2100.42|2100.16|2100.16|2100.42|2100.42|2100.16|2100.16|0
1653393750000|2022-05-24 12:02:30|2100.08|2100.08|2100.62|2100.62|2100.62|2100.62|2100.08|2100.08|0
1653393760000|2022-05-24 12:02:40|2100.94|2100.94|2101.02|2101.02|2101.02|2101.02|2100.94|2100.94|0
1653393770000|2022-05-24 12:02:50|2101.18|2101.18|2101.18|2101.18|2101.18|2101.18|2101.18|2101.18|0
1653393780000|2022-05-24 12:03:00|2101.23|2101.23|2101.49|2101.49|2101.49|2101.49|2101.23|2101.23|0
1653393840000|2022-05-24 12:04:00|2101.61|2101.61|2101.61|2101.61|2101.61|2101.61|2101.61|2101.61|0
1653393860000|2022-05-24 12:04:20|2101.45|2101.45|2101.39|2101.39|2101.45|2101.45|2101.39|2101.39|0
1653393890000|2022-05-24 12:04:50|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|2101.45|0
1653393900000|2022-05-24 12:05:00|2101.33|2101.33|2101.33|2101.33|2101.33|2101.33|2101.33|2101.33|0
1653393940000|2022-05-24 12:05:40|2101.39|2101.39|2101.39|2101.39|2101.39|2101.39|2101.39|2101.39|0
1653393960000|2022-05-24 12:06:00|2101.55|2101.55|2101.49|2101.49|2101.55|2101.55|2101.49|2101.49|0
1653393970000|2022-05-24 12:06:10|2101.46|2101.46|2101.46|2101.46|2101.46|2101.46|2101.46|2101.46|0
1653393980000|2022-05-24 12:06:20|2101.3|2101.3|2101.04|2101.04|2101.3|2101.3|2101.04|2101.04|0
1653393990000|2022-05-24 12:06:30|2100.98|2100.98|2100.98|2100.98|2100.98|2100.98|2100.98|2100.98|0
1653394000000|2022-05-24 12:06:40|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|0
1653394010000|2022-05-24 12:06:50|2100.65|2100.65|2100.65|2100.65|2100.65|2100.65|2100.65|2100.65|0
1653394020000|2022-05-24 12:07:00|2100.49|2100.49|2100.49|2100.49|2100.49|2100.49|2100.33|2100.33|0
1653394030000|2022-05-24 12:07:10|2100.3|2100.3|2100.01|2100.01|2100.3|2100.3|2100.01|2100.01|0
1653394040000|2022-05-24 12:07:20|2100.04|2100.04|2099.76|2099.76|2100.04|2100.04|2099.65|2099.65|0
1653394060000|2022-05-24 12:07:40|2099.7|2099.7|2099.57|2099.57|2099.7|2099.7|2099.57|2099.57|0
1653394080000|2022-05-24 12:08:00|2099.54|2099.54|2099.22|2099.22|2099.54|2099.54|2099.22|2099.22|0
1653394090000|2022-05-24 12:08:10|2098.84|2098.84|2098.84|2098.84|2098.84|2098.84|2098.84|2098.84|0
1653394110000|2022-05-24 12:08:30|2098.76|2098.76|2098.76|2098.76|2098.76|2098.76|2098.76|2098.76|0
1653394120000|2022-05-24 12:08:40|2098.88|2098.88|2098.82|2098.82|2098.88|2098.88|2098.82|2098.82|0
1653394150000|2022-05-24 12:09:10|2098.66|2098.66|2098.66|2098.66|2098.66|2098.66|2098.66|2098.66|0
1653394160000|2022-05-24 12:09:20|2098.58|2098.58|2099.06|2099.06|2099.06|2099.06|2098.58|2098.58|0
1653394180000|2022-05-24 12:09:40|2099.22|2099.22|2099.22|2099.22|2099.22|2099.22|2099.22|2099.22|0
1653394200000|2022-05-24 12:10:00|2098.9|2098.9|2098.52|2098.52|2098.94|2098.94|2098.52|2098.52|0
1653394210000|2022-05-24 12:10:10|2098.46|2098.46|2098.57|2098.57|2098.57|2098.57|2098.37|2098.37|0
1653394220000|2022-05-24 12:10:20|2098.48|2098.48|2098.32|2098.32|2098.48|2098.48|2098.16|2098.16|0
1653394230000|2022-05-24 12:10:30|2098.26|2098.26|2098.05|2098.05|2098.26|2098.26|2098.05|2098.05|0
1653394240000|2022-05-24 12:10:40|2098.02|2098.02|2097.98|2097.98|2098.02|2098.02|2097.98|2097.98|0
1653394260000|2022-05-24 12:11:00|2097.91|2097.91|2097.91|2097.91|2097.91|2097.91|2097.91|2097.91|0
1653394280000|2022-05-24 12:11:20|2098.05|2098.05|2098.24|2098.24|2098.24|2098.24|2098.05|2098.05|0
1653394320000|2022-05-24 12:12:00|2098.38|2098.38|2098.38|2098.38|2098.38|2098.38|2098.38|2098.38|0
1653394360000|2022-05-24 12:12:40|2098.64|2098.64|2098.64|2098.64|2098.64|2098.64|2098.64|2098.64|0
1653394380000|2022-05-24 12:13:00|2098.52|2098.52|2098.44|2098.44|2098.52|2098.52|2098.44|2098.44|0
1653394400000|2022-05-24 12:13:20|2098.3|2098.3|2098.24|2098.24|2098.3|2098.3|2098.18|2098.18|0
1653394410000|2022-05-24 12:13:30|2098.08|2098.08|2098.4|2098.4|2098.4|2098.4|2098.08|2098.08|0
1653394430000|2022-05-24 12:13:50|2098.24|2098.24|2097.99|2097.99|2098.24|2098.24|2097.81|2097.81|0
1653394440000|2022-05-24 12:14:00|2097.81|2097.81|2097.93|2097.93|2097.93|2097.93|2097.81|2097.81|0
1653394450000|2022-05-24 12:14:10|2097.77|2097.77|2098.35|2098.35|2098.53|2098.53|2097.77|2097.77|0
1653394460000|2022-05-24 12:14:20|2098.42|2098.42|2098.33|2098.33|2098.42|2098.42|2098.33|2098.33|0
1653394470000|2022-05-24 12:14:30|2098.26|2098.26|2098.38|2098.38|2098.38|2098.38|2098.26|2098.26|0
1653394490000|2022-05-24 12:14:50|2098.44|2098.44|2098.28|2098.28|2098.44|2098.44|2098.22|2098.22|0
1653394500000|2022-05-24 12:15:00|2098.44|2098.44|2098.47|2098.47|2098.47|2098.47|2098.44|2098.44|0
1653394510000|2022-05-24 12:15:10|2098.31|2098.31|2098.31|2098.31|2098.31|2098.31|2098.31|2098.31|0
1653394520000|2022-05-24 12:15:20|2098.38|2098.38|2098.38|2098.38|2098.38|2098.38|2098.38|2098.38|0
1653394530000|2022-05-24 12:15:30|2098.44|2098.44|2098.44|2098.44|2098.44|2098.44|2098.44|2098.44|0
1653394540000|2022-05-24 12:15:40|2098.36|2098.36|2098.49|2098.49|2098.49|2098.49|2098.3|2098.3|0
1653394560000|2022-05-24 12:16:00|2098.52|2098.52|2098.6|2098.6|2098.6|2098.6|2098.52|2098.52|0
1653394570000|2022-05-24 12:16:10|2098.36|2098.36|2098.52|2098.52|2098.52|2098.52|2098.36|2098.36|0
1653394580000|2022-05-24 12:16:20|2098.62|2098.62|2098.4|2098.4|2098.62|2098.62|2098.37|2098.37|0
1653394620000|2022-05-24 12:17:00|2098.61|2098.61|2098.54|2098.54|2098.61|2098.61|2098.54|2098.54|0
1653394630000|2022-05-24 12:17:10|2098.6|2098.6|2098.6|2098.6|2098.6|2098.6|2098.6|2098.6|0
1653394680000|2022-05-24 12:18:00|2098.76|2098.76|2098.76|2098.76|2098.76|2098.76|2098.76|2098.76|0
1653394700000|2022-05-24 12:18:20|2098.7|2098.7|2098.7|2098.7|2098.7|2098.7|2098.7|2098.7|0
1653394710000|2022-05-24 12:18:30|2098.86|2098.86|2098.86|2098.86|2098.86|2098.86|2098.86|2098.86|0
1653394730000|2022-05-24 12:18:50|2098.73|2098.73|2098.77|2098.77|2098.77|2098.77|2098.73|2098.73|0
1653394740000|2022-05-24 12:19:00|2098.73|2098.73|2098.73|2098.73|2098.73|2098.73|2098.73|2098.73|0
1653394750000|2022-05-24 12:19:10|2099.05|2099.05|2099.05|2099.05|2099.05|2099.05|2099.05|2099.05|0
1653394780000|2022-05-24 12:19:40|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|0
1653394800000|2022-05-24 12:20:00|2098.84|2098.84|2098.56|2098.56|2098.88|2098.88|2098.56|2098.56|0
1653394810000|2022-05-24 12:20:10|2098.59|2098.59|2098.1|2098.1|2098.59|2098.59|2098.1|2098.1|0
1653394820000|2022-05-24 12:20:20|2098.04|2098.04|2098.04|2098.04|2098.36|2098.36|2098.04|2098.04|0
1653394830000|2022-05-24 12:20:30|2098.1|2098.1|2097.98|2097.98|2098.1|2098.1|2097.86|2097.86|0
1653394840000|2022-05-24 12:20:40|2097.92|2097.92|2097.99|2097.99|2097.99|2097.99|2097.92|2097.92|0
1653394850000|2022-05-24 12:20:50|2098.12|2098.12|2098.13|2098.13|2098.13|2098.13|2098.05|2098.05|0
1653394860000|2022-05-24 12:21:00|2098.45|2098.45|2098.45|2098.45|2098.45|2098.45|2098.45|2098.45|0
1653394870000|2022-05-24 12:21:10|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|0
1653394880000|2022-05-24 12:21:20|2098.68|2098.68|2098.52|2098.52|2098.68|2098.68|2098.52|2098.52|0
1653394890000|2022-05-24 12:21:30|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|2098.58|0
1653394900000|2022-05-24 12:21:40|2098.32|2098.32|2098.12|2098.12|2098.32|2098.32|2098.12|2098.12|0
1653394910000|2022-05-24 12:21:50|2098.08|2098.08|2098.08|2098.08|2098.08|2098.08|2098.08|2098.08|0
1653394920000|2022-05-24 12:22:00|2098.02|2098.02|2098.08|2098.08|2098.08|2098.08|2098.02|2098.02|0
1653394940000|2022-05-24 12:22:20|2098.05|2098.05|2097.73|2097.73|2098.05|2098.05|2097.73|2097.73|0
1653394970000|2022-05-24 12:22:50|2097.57|2097.57|2097.42|2097.42|2097.57|2097.57|2097.42|2097.42|0
1653394980000|2022-05-24 12:23:00|2097.3|2097.3|2097.17|2097.17|2097.36|2097.36|2097.13|2097.13|0
1653394990000|2022-05-24 12:23:10|2097.11|2097.11|2096.93|2096.93|2097.11|2097.11|2096.93|2096.93|0
1653395010000|2022-05-24 12:23:30|2097.09|2097.09|2097.09|2097.09|2097.09|2097.09|2097.09|2097.09|0
1653395020000|2022-05-24 12:23:40|2097.25|2097.25|2097.25|2097.25|2097.25|2097.25|2097.25|2097.25|0
1653395030000|2022-05-24 12:23:50|2097.38|2097.38|2097.26|2097.26|2097.43|2097.43|2097.26|2097.26|0
1653395040000|2022-05-24 12:24:00|2097.33|2097.33|2097.58|2097.58|2097.58|2097.58|2097.33|2097.33|0
1653395050000|2022-05-24 12:24:10|2097.65|2097.65|2097.59|2097.59|2097.77|2097.77|2097.53|2097.53|0
1653395060000|2022-05-24 12:24:20|2097.43|2097.43|2097.41|2097.41|2097.43|2097.43|2097.36|2097.36|0
1653395070000|2022-05-24 12:24:30|2097.59|2097.59|2097.65|2097.65|2097.71|2097.71|2097.59|2097.59|0
1653395080000|2022-05-24 12:24:40|2097.81|2097.81|2097.81|2097.81|2097.81|2097.81|2097.81|2097.81|0
1653395100000|2022-05-24 12:25:00|2097.87|2097.87|2097.89|2097.89|2098.02|2098.02|2097.87|2097.87|0
1653395110000|2022-05-24 12:25:10|2097.77|2097.77|2097.7|2097.7|2097.77|2097.77|2097.7|2097.7|0
1653395120000|2022-05-24 12:25:20|2097.79|2097.79|2097.67|2097.67|2097.79|2097.79|2097.67|2097.67|0
1653395130000|2022-05-24 12:25:30|2097.6|2097.6|2097.42|2097.42|2097.67|2097.67|2097.42|2097.42|0
1653395140000|2022-05-24 12:25:40|2097.48|2097.48|2097.61|2097.61|2097.61|2097.61|2097.48|2097.48|0
1653395150000|2022-05-24 12:25:50|2097.66|2097.66|2097.66|2097.66|2097.66|2097.66|2097.66|2097.66|0
1653395160000|2022-05-24 12:26:00|2097.6|2097.6|2097.6|2097.6|2097.6|2097.6|2097.6|2097.6|0
1653395180000|2022-05-24 12:26:20|2097.44|2097.44|2097.44|2097.44|2097.44|2097.44|2097.44|2097.44|0
1653395200000|2022-05-24 12:26:40|2097.32|2097.32|2097.32|2097.32|2097.32|2097.32|2097.32|2097.32|0
1653395210000|2022-05-24 12:26:50|2097.64|2097.64|2097.64|2097.64|2097.64|2097.64|2097.64|2097.64|0
1653395220000|2022-05-24 12:27:00|2097.53|2097.53|2098|2098|2098|2098|2097.53|2097.53|0
1653395230000|2022-05-24 12:27:10|2098.14|2098.14|2098.46|2098.46|2098.46|2098.46|2098.14|2098.14|0
1653395240000|2022-05-24 12:27:20|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|0
1653395250000|2022-05-24 12:27:30|2098.35|2098.35|2098.28|2098.28|2098.35|2098.35|2098.28|2098.28|0
1653395280000|2022-05-24 12:28:00|2098.21|2098.21|2098.05|2098.05|2098.21|2098.21|2098.05|2098.05|0
1653395300000|2022-05-24 12:28:20|2098.11|2098.11|2098.04|2098.04|2098.25|2098.25|2098.04|2098.04|0
1653395310000|2022-05-24 12:28:30|2097.98|2097.98|2097.98|2097.98|2097.98|2097.98|2097.98|2097.98|0
1653395330000|2022-05-24 12:28:50|2098.04|2098.04|2098.17|2098.17|2098.23|2098.23|2098.04|2098.04|0
1653395340000|2022-05-24 12:29:00|2098.24|2098.24|2098.68|2098.68|2098.72|2098.72|2098.24|2098.24|0
1653395350000|2022-05-24 12:29:10|2098.63|2098.63|2098.44|2098.44|2098.63|2098.63|2098.44|2098.44|0
1653395360000|2022-05-24 12:29:20|2098.4|2098.4|2098.33|2098.33|2098.4|2098.4|2098.33|2098.33|0
1653395370000|2022-05-24 12:29:30|2098.58|2098.58|2098.9|2098.9|2098.96|2098.96|2098.58|2098.58|0
1653395390000|2022-05-24 12:29:50|2098.86|2098.86|2098.86|2098.86|2098.86|2098.86|2098.86|2098.86|0
1653395400000|2022-05-24 12:30:00|2098.79|2098.79|2098.85|2098.85|2098.85|2098.85|2098.79|2098.79|0
1653395410000|2022-05-24 12:30:10|2098.74|2098.74|2098.67|2098.67|2098.74|2098.74|2098.67|2098.67|0
1653395420000|2022-05-24 12:30:20|2098.41|2098.41|2098.41|2098.41|2098.41|2098.41|2098.41|2098.41|0
1653395430000|2022-05-24 12:30:30|2098.29|2098.29|2098.29|2098.29|2098.29|2098.29|2098.29|2098.29|0
1653395450000|2022-05-24 12:30:50|2098.23|2098.23|2098.23|2098.23|2098.23|2098.23|2098.23|2098.23|0
1653395460000|2022-05-24 12:31:00|2098.1|2098.1|2098.53|2098.53|2098.71|2098.71|2098.1|2098.1|0
1653395470000|2022-05-24 12:31:10|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|0
1653395480000|2022-05-24 12:31:20|2098.51|2098.51|2098.45|2098.45|2098.51|2098.51|2098.45|2098.45|0
1653395490000|2022-05-24 12:31:30|2098.32|2098.32|2098.35|2098.35|2098.35|2098.35|2098.13|2098.13|0
1653395520000|2022-05-24 12:32:00|2098.22|2098.22|2098.22|2098.22|2098.22|2098.22|2098.22|2098.22|0
1653395530000|2022-05-24 12:32:10|2098.19|2098.19|2098.03|2098.03|2098.19|2098.19|2098.03|2098.03|0
1653395560000|2022-05-24 12:32:40|2098.17|2098.17|2098.12|2098.12|2098.17|2098.17|2098.05|2098.05|0
1653395570000|2022-05-24 12:32:50|2098.06|2098.06|2097.75|2097.75|2098.06|2098.06|2097.75|2097.75|0
1653395580000|2022-05-24 12:33:00|2097.72|2097.72|2097.69|2097.69|2097.72|2097.72|2097.57|2097.57|0
1653395600000|2022-05-24 12:33:20|2097.62|2097.62|2097.62|2097.62|2097.62|2097.62|2097.62|2097.62|0
1653395610000|2022-05-24 12:33:30|2097.68|2097.68|2097.75|2097.75|2097.75|2097.75|2097.62|2097.62|0
1653395620000|2022-05-24 12:33:40|2097.69|2097.69|2097.69|2097.69|2097.69|2097.69|2097.69|2097.69|0
1653395630000|2022-05-24 12:33:50|2097.55|2097.55|2097.28|2097.28|2097.55|2097.55|2097.28|2097.28|0
1653395640000|2022-05-24 12:34:00|2097.12|2097.12|2097.12|2097.12|2097.12|2097.12|2097.12|2097.12|0
1653395660000|2022-05-24 12:34:20|2097.06|2097.06|2097.06|2097.06|2097.06|2097.06|2097.06|2097.06|0
1653395680000|2022-05-24 12:34:40|2097.02|2097.02|2097.02|2097.02|2097.02|2097.02|2097.02|2097.02|0
1653395700000|2022-05-24 12:35:00|2096.96|2096.96|2096.65|2096.65|2096.96|2096.96|2096.65|2096.65|0
1653395710000|2022-05-24 12:35:10|2096.59|2096.59|2096.66|2096.66|2096.66|2096.66|2096.59|2096.59|0
1653395720000|2022-05-24 12:35:20|2096.73|2096.73|2096.75|2096.75|2096.85|2096.85|2096.73|2096.73|0
1653395730000|2022-05-24 12:35:30|2096.68|2096.68|2096.82|2096.82|2096.82|2096.82|2096.68|2096.68|0
1653395740000|2022-05-24 12:35:40|2096.88|2096.88|2096.86|2096.86|2096.88|2096.88|2096.82|2096.82|0
1653395750000|2022-05-24 12:35:50|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|0
1653395760000|2022-05-24 12:36:00|2096.98|2096.98|2096.98|2096.98|2096.98|2096.98|2096.98|2096.98|0
1653395770000|2022-05-24 12:36:10|2096.92|2096.92|2096.94|2096.94|2096.94|2096.94|2096.89|2096.89|0
1653395780000|2022-05-24 12:36:20|2096.82|2096.82|2096.82|2096.82|2096.82|2096.82|2096.82|2096.82|0
1653395790000|2022-05-24 12:36:30|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|2096.94|0
1653395830000|2022-05-24 12:37:10|2096.77|2096.77|2096.73|2096.73|2096.83|2096.83|2096.73|2096.73|0
1653395840000|2022-05-24 12:37:20|2096.57|2096.57|2096.57|2096.57|2096.57|2096.57|2096.57|2096.57|0
1653395870000|2022-05-24 12:37:50|2097.05|2097.05|2097.08|2097.08|2097.08|2097.08|2097.05|2097.05|0
1653395880000|2022-05-24 12:38:00|2097.15|2097.15|2097.15|2097.15|2097.15|2097.15|2097.15|2097.15|0
1653395890000|2022-05-24 12:38:10|2097.12|2097.12|2096.8|2096.8|2097.12|2097.12|2096.8|2096.8|0
1653395900000|2022-05-24 12:38:20|2096.74|2096.74|2096.08|2096.08|2096.74|2096.74|2096.08|2096.08|0
1653395910000|2022-05-24 12:38:30|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|0
1653395920000|2022-05-24 12:38:40|2095.9|2095.9|2095.98|2095.98|2095.98|2095.98|2095.84|2095.84|0
1653395930000|2022-05-24 12:38:50|2095.85|2095.85|2095.85|2095.85|2095.85|2095.85|2095.85|2095.85|0
1653395940000|2022-05-24 12:39:00|2095.72|2095.72|2096.24|2096.24|2096.3|2096.3|2095.72|2095.72|0
1653395950000|2022-05-24 12:39:10|2096.36|2096.36|2096.24|2096.24|2096.36|2096.36|2096.24|2096.24|0
1653395960000|2022-05-24 12:39:20|2096.38|2096.38|2096.38|2096.38|2096.38|2096.38|2096.38|2096.38|0
1653395990000|2022-05-24 12:39:50|2096.48|2096.48|2096.48|2096.48|2096.51|2096.51|2096.38|2096.38|0
1653396000000|2022-05-24 12:40:00|2096.36|2096.36|2096.52|2096.52|2096.52|2096.52|2096.24|2096.24|0
1653396010000|2022-05-24 12:40:10|2096.58|2096.58|2096.58|2096.58|2096.77|2096.77|2096.58|2096.58|0
1653396020000|2022-05-24 12:40:20|2096.68|2096.68|2096.51|2096.51|2096.68|2096.68|2096.51|2096.51|0
1653396030000|2022-05-24 12:40:30|2096.25|2096.25|2096.25|2096.25|2096.25|2096.25|2096.25|2096.25|0
1653396040000|2022-05-24 12:40:40|2096.38|2096.38|2096.38|2096.38|2096.38|2096.38|2096.38|2096.38|0
1653396070000|2022-05-24 12:41:10|2096.26|2096.26|2096.04|2096.04|2096.26|2096.26|2096.04|2096.04|0
1653396080000|2022-05-24 12:41:20|2096.17|2096.17|2096.3|2096.3|2096.3|2096.3|2096.04|2096.04|0
1653396090000|2022-05-24 12:41:30|2096.22|2096.22|2096.22|2096.22|2096.22|2096.22|2096.22|2096.22|0
1653396100000|2022-05-24 12:41:40|2095.98|2095.98|2095.98|2095.98|2095.98|2095.98|2095.98|2095.98|0
1653396110000|2022-05-24 12:41:50|2095.72|2095.72|2095.6|2095.6|2095.72|2095.72|2095.6|2095.6|0
1653396130000|2022-05-24 12:42:10|2095.64|2095.64|2095.64|2095.64|2095.64|2095.64|2095.64|2095.64|0
1653396140000|2022-05-24 12:42:20|2095.7|2095.7|2096.36|2096.36|2096.36|2096.36|2095.7|2095.7|0
1653396150000|2022-05-24 12:42:30|2096.29|2096.29|2096.29|2096.29|2096.29|2096.29|2096.29|2096.29|0
1653396160000|2022-05-24 12:42:40|2096.5|2096.5|2096.43|2096.43|2096.5|2096.5|2096.43|2096.43|0
1653396170000|2022-05-24 12:42:50|2096.14|2096.14|2095.89|2095.89|2096.14|2096.14|2095.89|2095.89|0
1653396180000|2022-05-24 12:43:00|2095.81|2095.81|2095.55|2095.55|2095.81|2095.81|2095.55|2095.55|0
1653396190000|2022-05-24 12:43:10|2095.5|2095.5|2095.5|2095.5|2095.5|2095.5|2095.5|2095.5|0
1653396200000|2022-05-24 12:43:20|2095.55|2095.55|2095.74|2095.74|2095.74|2095.74|2095.55|2095.55|0
1653396230000|2022-05-24 12:43:50|2095.82|2095.82|2095.82|2095.82|2095.82|2095.82|2095.82|2095.82|0
1653396240000|2022-05-24 12:44:00|2095.89|2095.89|2095.89|2095.89|2095.89|2095.89|2095.89|2095.89|0
1653396250000|2022-05-24 12:44:10|2096.02|2096.02|2096.02|2096.02|2096.02|2096.02|2096.02|2096.02|0
1653396260000|2022-05-24 12:44:20|2095.54|2095.54|2095.38|2095.38|2095.54|2095.54|2095.38|2095.38|0
1653396280000|2022-05-24 12:44:40|2095.31|2095.31|2095.24|2095.24|2095.31|2095.31|2095.24|2095.24|0
1653396290000|2022-05-24 12:44:50|2095.17|2095.17|2094.94|2094.94|2095.17|2095.17|2094.82|2094.82|0
1653396300000|2022-05-24 12:45:00|2094.53|2094.53|2094.36|2094.36|2094.59|2094.59|2094.36|2094.36|0
1653396310000|2022-05-24 12:45:10|2094.24|2094.24|2093.92|2093.92|2094.24|2094.24|2093.92|2093.92|0
1653396320000|2022-05-24 12:45:20|2093.75|2093.75|2093.4|2093.4|2093.81|2093.81|2093.4|2093.4|0
1653396330000|2022-05-24 12:45:30|2093.54|2093.54|2093.6|2093.6|2093.66|2093.66|2093.54|2093.54|0
1653396340000|2022-05-24 12:45:40|2093.08|2093.08|2093.08|2093.08|2093.08|2093.08|2093.08|2093.08|0
1653396350000|2022-05-24 12:45:50|2093.21|2093.21|2093.1|2093.1|2093.21|2093.21|2093.1|2093.1|0
1653396360000|2022-05-24 12:46:00|2093.03|2093.03|2093.03|2093.03|2093.03|2093.03|2093.03|2093.03|0
1653396370000|2022-05-24 12:46:10|2092.92|2092.92|2093.1|2093.1|2093.1|2093.1|2092.92|2092.92|0
1653396390000|2022-05-24 12:46:30|2092.94|2092.94|2092.31|2092.31|2092.94|2092.94|2092.31|2092.31|0
1653396400000|2022-05-24 12:46:40|2092.25|2092.25|2092.25|2092.25|2092.25|2092.25|2092.25|2092.25|0
1653396420000|2022-05-24 12:47:00|2092.17|2092.17|2092.12|2092.12|2092.17|2092.17|2092.06|2092.06|0
1653396430000|2022-05-24 12:47:10|2092.24|2092.24|2092.03|2092.03|2092.24|2092.24|2092.03|2092.03|0
1653396440000|2022-05-24 12:47:20|2092.09|2092.09|2092.1|2092.1|2092.1|2092.1|2092.03|2092.03|0
1653396450000|2022-05-24 12:47:30|2091.98|2091.98|2092.22|2092.22|2092.22|2092.22|2091.98|2091.98|0
1653396470000|2022-05-24 12:47:50|2092.16|2092.16|2092.16|2092.16|2092.16|2092.16|2092.16|2092.16|0
1653396490000|2022-05-24 12:48:10|2092|2092|2091.93|2091.93|2092|2092|2091.93|2091.93|0
1653396500000|2022-05-24 12:48:20|2091.87|2091.87|2091.96|2091.96|2091.96|2091.96|2091.87|2091.87|0
1653396510000|2022-05-24 12:48:30|2092.04|2092.04|2092.04|2092.04|2092.04|2092.04|2092.04|2092.04|0
1653396520000|2022-05-24 12:48:40|2092.15|2092.15|2092.18|2092.18|2092.21|2092.21|2092.15|2092.15|0
1653396550000|2022-05-24 12:49:10|2092.1|2092.1|2092.23|2092.23|2092.23|2092.23|2092.1|2092.1|0
1653396560000|2022-05-24 12:49:20|2092.7|2092.7|2092.86|2092.86|2092.86|2092.86|2092.7|2092.7|0
1653396570000|2022-05-24 12:49:30|2092.98|2092.98|2092.98|2092.98|2093.05|2093.05|2092.98|2092.98|0
1653396580000|2022-05-24 12:49:40|2092.86|2092.86|2092.68|2092.68|2092.92|2092.92|2092.68|2092.68|0
1653396590000|2022-05-24 12:49:50|2092.74|2092.74|2092.74|2092.74|2092.74|2092.74|2092.68|2092.68|0
1653396600000|2022-05-24 12:50:00|2092.58|2092.58|2092.71|2092.71|2092.78|2092.78|2092.58|2092.58|0
1653396610000|2022-05-24 12:50:10|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|0
1653396620000|2022-05-24 12:50:20|2092.77|2092.77|2092.84|2092.84|2092.84|2092.84|2092.77|2092.77|0
1653396640000|2022-05-24 12:50:40|2093.02|2093.02|2093.02|2093.02|2093.02|2093.02|2093.02|2093.02|0
1653396650000|2022-05-24 12:50:50|2093.08|2093.08|2093.28|2093.28|2093.36|2093.36|2093.08|2093.08|0
1653396660000|2022-05-24 12:51:00|2093.36|2093.36|2093.23|2093.23|2093.36|2093.36|2093.23|2093.23|0
1653396670000|2022-05-24 12:51:10|2093.38|2093.38|2093.43|2093.43|2093.43|2093.43|2093.38|2093.38|0
1653396680000|2022-05-24 12:51:20|2093.58|2093.58|2093.58|2093.58|2093.58|2093.58|2093.58|2093.58|0
1653396700000|2022-05-24 12:51:40|2093.65|2093.65|2093.87|2093.87|2093.87|2093.87|2093.65|2093.65|0
1653396710000|2022-05-24 12:51:50|2094.02|2094.02|2094.02|2094.02|2094.02|2094.02|2094.02|2094.02|0
1653396720000|2022-05-24 12:52:00|2094.14|2094.14|2094.43|2094.43|2094.46|2094.46|2094.14|2094.14|0
1653396730000|2022-05-24 12:52:10|2094.5|2094.5|2094.5|2094.5|2094.5|2094.5|2094.5|2094.5|0
1653396740000|2022-05-24 12:52:20|2094.77|2094.77|2095.52|2095.52|2095.52|2095.52|2094.77|2094.77|0
1653396750000|2022-05-24 12:52:30|2095.58|2095.58|2095.58|2095.58|2095.58|2095.58|2095.58|2095.58|0
1653396760000|2022-05-24 12:52:40|2095.64|2095.64|2095.64|2095.64|2095.64|2095.64|2095.64|2095.64|0
1653396770000|2022-05-24 12:52:50|2095.89|2095.89|2096.01|2096.01|2096.01|2096.01|2095.89|2095.89|0
1653396780000|2022-05-24 12:53:00|2096.06|2096.06|2096.32|2096.32|2096.32|2096.32|2096.06|2096.06|0
1653396790000|2022-05-24 12:53:10|2096.36|2096.36|2097.12|2097.12|2097.12|2097.12|2096.36|2096.36|0
1653396800000|2022-05-24 12:53:20|2097.24|2097.24|2097.31|2097.31|2097.5|2097.5|2097.24|2097.24|0
1653396820000|2022-05-24 12:53:40|2097.15|2097.15|2097.15|2097.15|2097.15|2097.15|2097.15|2097.15|0
1653396850000|2022-05-24 12:54:10|2096.85|2096.85|2096.77|2096.77|2096.85|2096.85|2096.77|2096.77|0
1653396860000|2022-05-24 12:54:20|2096.64|2096.64|2096.53|2096.53|2096.64|2096.64|2096.53|2096.53|0
1653396870000|2022-05-24 12:54:30|2096.37|2096.37|2096.37|2096.37|2096.37|2096.37|2096.37|2096.37|0
1653396880000|2022-05-24 12:54:40|2095.8|2095.8|2095.67|2095.67|2095.8|2095.8|2095.67|2095.67|0
1653396900000|2022-05-24 12:55:00|2095.6|2095.6|2095.53|2095.53|2095.6|2095.6|2095.53|2095.53|0
1653396910000|2022-05-24 12:55:10|2095.45|2095.45|2095.53|2095.53|2095.6|2095.6|2095.45|2095.45|0
1653396920000|2022-05-24 12:55:20|2095.4|2095.4|2095.26|2095.26|2095.4|2095.4|2095.26|2095.26|0
1653396930000|2022-05-24 12:55:30|2094.94|2094.94|2094.63|2094.63|2094.94|2094.94|2094.63|2094.63|0
1653396940000|2022-05-24 12:55:40|2094.57|2094.57|2094.44|2094.44|2094.57|2094.57|2094.44|2094.44|0
1653396950000|2022-05-24 12:55:50|2094.32|2094.32|2094.39|2094.39|2094.39|2094.39|2094.32|2094.32|0
1653396960000|2022-05-24 12:56:00|2094.64|2094.64|2094.17|2094.17|2094.64|2094.64|2094.17|2094.17|0
1653396970000|2022-05-24 12:56:10|2094.34|2094.34|2094.34|2094.34|2094.34|2094.34|2094.34|2094.34|0
1653396980000|2022-05-24 12:56:20|2094.66|2094.66|2094.21|2094.21|2094.66|2094.66|2094.21|2094.21|0
1653396990000|2022-05-24 12:56:30|2093.89|2093.89|2093.82|2093.82|2093.89|2093.89|2093.82|2093.82|0
1653397000000|2022-05-24 12:56:40|2093.68|2093.68|2093.8|2093.8|2093.8|2093.8|2093.68|2093.68|0
1653397010000|2022-05-24 12:56:50|2094.04|2094.04|2094.06|2094.06|2094.13|2094.13|2093.96|2093.96|0
1653397020000|2022-05-24 12:57:00|2093.99|2093.99|2094.19|2094.19|2094.26|2094.26|2093.99|2093.99|0
1653397030000|2022-05-24 12:57:10|2094.26|2094.26|2094.12|2094.12|2094.26|2094.26|2094.12|2094.12|0
1653397040000|2022-05-24 12:57:20|2094.19|2094.19|2094.19|2094.19|2094.26|2094.26|2094.19|2094.19|0
1653397050000|2022-05-24 12:57:30|2094.12|2094.12|2094.03|2094.03|2094.26|2094.26|2094.03|2094.03|0
1653397060000|2022-05-24 12:57:40|2093.85|2093.85|2093.31|2093.31|2093.85|2093.85|2093.31|2093.31|0
1653397070000|2022-05-24 12:57:50|2093.15|2093.15|2093.22|2093.22|2093.22|2093.22|2093.15|2093.15|0
1653397080000|2022-05-24 12:58:00|2093.15|2093.15|2092.88|2092.88|2093.15|2093.15|2092.78|2092.78|0
1653397090000|2022-05-24 12:58:10|2092.72|2092.72|2092.79|2092.79|2092.79|2092.79|2092.72|2092.72|0
1653397100000|2022-05-24 12:58:20|2092.63|2092.63|2092.25|2092.25|2092.63|2092.63|2092.25|2092.25|0
1653397110000|2022-05-24 12:58:30|2091.95|2091.95|2092|2092|2092.07|2092.07|2091.85|2091.85|0
1653397120000|2022-05-24 12:58:40|2092.13|2092.13|2092.18|2092.18|2092.25|2092.25|2091.98|2091.98|0
1653397130000|2022-05-24 12:58:50|2092.11|2092.11|2092.14|2092.14|2092.33|2092.33|2092.04|2092.04|0
1653397140000|2022-05-24 12:59:00|2092.07|2092.07|2092.13|2092.13|2092.17|2092.17|2092|2092|0
1653397150000|2022-05-24 12:59:10|2092.34|2092.34|2093.96|2093.96|2094.04|2094.04|2092.34|2092.34|0
1653397160000|2022-05-24 12:59:20|2094.03|2094.03|2093.75|2093.75|2094.1|2094.1|2093.75|2093.75|0
1653397190000|2022-05-24 12:59:50|2093.72|2093.72|2093.72|2093.72|2093.72|2093.72|2093.72|2093.72|0
1653397210000|2022-05-24 13:00:10|2093.65|2093.65|2093.65|2093.65|2093.65|2093.65|2093.65|2093.65|0
1653397220000|2022-05-24 13:00:20|2093.97|2093.97|2094.35|2094.35|2094.35|2094.35|2093.81|2093.81|0
1653397230000|2022-05-24 13:00:30|2094.42|2094.42|2094.35|2094.35|2094.42|2094.42|2094.35|2094.35|0
1653397240000|2022-05-24 13:00:40|2094.41|2094.41|2094.61|2094.61|2094.61|2094.61|2094.35|2094.35|0
1653397250000|2022-05-24 13:00:50|2094.45|2094.45|2094.45|2094.45|2094.45|2094.45|2094.45|2094.45|0
1653397260000|2022-05-24 13:01:00|2094.51|2094.51|2095.29|2095.29|2095.29|2095.29|2094.51|2094.51|0
1653397270000|2022-05-24 13:01:10|2095.37|2095.37|2095.53|2095.53|2095.68|2095.68|2095.37|2095.37|0
1653397280000|2022-05-24 13:01:20|2095.21|2095.21|2095.33|2095.33|2095.33|2095.33|2095.21|2095.21|0
1653397290000|2022-05-24 13:01:30|2095.52|2095.52|2095.89|2095.89|2095.89|2095.89|2095.52|2095.52|0
1653397300000|2022-05-24 13:01:40|2095.95|2095.95|2095.95|2095.95|2095.95|2095.95|2095.95|2095.95|0
1653397320000|2022-05-24 13:02:00|2096.01|2096.01|2096.13|2096.13|2096.33|2096.33|2096.01|2096.01|0
1653397330000|2022-05-24 13:02:10|2095.97|2095.97|2096.33|2096.33|2096.33|2096.33|2095.97|2095.97|0
1653397340000|2022-05-24 13:02:20|2096.17|2096.17|2096.26|2096.26|2096.26|2096.26|2096.17|2096.17|0
1653397350000|2022-05-24 13:02:30|2096.1|2096.1|2096.29|2096.29|2096.29|2096.29|2096.1|2096.1|0
1653397360000|2022-05-24 13:02:40|2096.35|2096.35|2096.41|2096.41|2096.41|2096.41|2096.35|2096.35|0
1653397380000|2022-05-24 13:03:00|2096.28|2096.28|2096.07|2096.07|2096.28|2096.28|2096.07|2096.07|0
1653397400000|2022-05-24 13:03:20|2096.01|2096.01|2096.01|2096.01|2096.01|2096.01|2096.01|2096.01|0
1653397410000|2022-05-24 13:03:30|2095.69|2095.69|2095.66|2095.66|2095.69|2095.69|2095.66|2095.66|0
1653397420000|2022-05-24 13:03:40|2095.74|2095.74|2094.77|2094.77|2095.74|2095.74|2094.77|2094.77|0
1653397430000|2022-05-24 13:03:50|2094.84|2094.84|2094.84|2094.84|2094.91|2094.91|2094.77|2094.77|0
1653397440000|2022-05-24 13:04:00|2094.99|2094.99|2094.99|2094.99|2094.99|2094.99|2094.99|2094.99|0
1653397450000|2022-05-24 13:04:10|2095.13|2095.13|2094.99|2094.99|2095.13|2095.13|2094.99|2094.99|0
1653397460000|2022-05-24 13:04:20|2094.92|2094.92|2094.63|2094.63|2095.07|2095.07|2094.63|2094.63|0
1653397470000|2022-05-24 13:04:30|2094.95|2094.95|2094.75|2094.75|2094.95|2094.95|2094.63|2094.63|0
1653397480000|2022-05-24 13:04:40|2094.59|2094.59|2094.65|2094.65|2094.65|2094.65|2094.59|2094.59|0
1653397490000|2022-05-24 13:04:50|2094.47|2094.47|2093.83|2093.83|2094.47|2094.47|2093.83|2093.83|0
1653397500000|2022-05-24 13:05:00|2093.68|2093.68|2093.31|2093.31|2093.76|2093.76|2093.31|2093.31|0
1653397510000|2022-05-24 13:05:10|2092.85|2092.85|2092.97|2092.97|2092.98|2092.98|2092.85|2092.85|0
1653397520000|2022-05-24 13:05:20|2092.84|2092.84|2092.84|2092.84|2092.84|2092.84|2092.84|2092.84|0
1653397530000|2022-05-24 13:05:30|2092.77|2092.77|2092.77|2092.77|2092.77|2092.77|2092.77|2092.77|0
1653397540000|2022-05-24 13:05:40|2093.25|2093.25|2093.19|2093.19|2093.25|2093.25|2093.13|2093.13|0
1653397550000|2022-05-24 13:05:50|2093.25|2093.25|2093.09|2093.09|2093.25|2093.25|2093.09|2093.09|0
1653397560000|2022-05-24 13:06:00|2093.27|2093.27|2093.27|2093.27|2093.34|2093.34|2093.27|2093.27|0
1653397570000|2022-05-24 13:06:10|2093.34|2093.34|2093.65|2093.65|2093.65|2093.65|2093.34|2093.34|0
1653397620000|2022-05-24 13:07:00|2093.5|2093.5|2093.55|2093.55|2093.55|2093.55|2093.43|2093.43|0
1653397630000|2022-05-24 13:07:10|2093.68|2093.68|2093.65|2093.65|2093.81|2093.81|2093.65|2093.65|0
1653397640000|2022-05-24 13:07:20|2093.72|2093.72|2093.72|2093.72|2093.72|2093.72|2093.72|2093.72|0
1653397650000|2022-05-24 13:07:30|2093.8|2093.8|2093.72|2093.72|2093.8|2093.8|2093.72|2093.72|0
1653397660000|2022-05-24 13:07:40|2093.66|2093.66|2093.66|2093.66|2093.66|2093.66|2093.66|2093.66|0
1653397680000|2022-05-24 13:08:00|2093.79|2093.79|2094.05|2094.05|2094.05|2094.05|2093.79|2093.79|0
1653397690000|2022-05-24 13:08:10|2094.13|2094.13|2094.13|2094.13|2094.13|2094.13|2094.13|2094.13|0
1653397700000|2022-05-24 13:08:20|2094.19|2094.19|2094.55|2094.55|2094.55|2094.55|2094.19|2094.19|0
1653397710000|2022-05-24 13:08:30|2094.43|2094.43|2094.49|2094.49|2094.49|2094.49|2094.43|2094.43|0
1653397720000|2022-05-24 13:08:40|2094.55|2094.55|2094.6|2094.6|2094.6|2094.6|2094.55|2094.55|0
1653397730000|2022-05-24 13:08:50|2094.66|2094.66|2095.3|2095.3|2095.3|2095.3|2094.66|2094.66|0
1653397740000|2022-05-24 13:09:00|2095.43|2095.43|2095.48|2095.48|2095.56|2095.56|2095.43|2095.43|0
1653397770000|2022-05-24 13:09:30|2095.51|2095.51|2095.73|2095.73|2095.73|2095.73|2095.51|2095.51|0
1653397780000|2022-05-24 13:09:40|2095.85|2095.85|2096.02|2096.02|2096.08|2096.08|2095.85|2095.85|0
1653397790000|2022-05-24 13:09:50|2096.15|2096.15|2096.15|2096.15|2096.15|2096.15|2096.15|2096.15|0
1653397800000|2022-05-24 13:10:00|2096.09|2096.09|2096.09|2096.09|2096.09|2096.09|2096.09|2096.09|0
1653397840000|2022-05-24 13:10:40|2096.03|2096.03|2096.03|2096.03|2096.03|2096.03|2096.03|2096.03|0
1653397850000|2022-05-24 13:10:50|2095.97|2095.97|2096.08|2096.08|2096.08|2096.08|2095.97|2095.97|0
1653397860000|2022-05-24 13:11:00|2096.14|2096.14|2096.19|2096.19|2096.19|2096.19|2096.14|2096.14|0
1653397870000|2022-05-24 13:11:10|2096.27|2096.27|2096.27|2096.27|2096.27|2096.27|2096.27|2096.27|0
1653397880000|2022-05-24 13:11:20|2096.35|2096.35|2096.35|2096.35|2096.35|2096.35|2096.35|2096.35|0
1653397890000|2022-05-24 13:11:30|2096.19|2096.19|2096.19|2096.19|2096.19|2096.19|2096.19|2096.19|0
1653397900000|2022-05-24 13:11:40|2096.06|2096.06|2096.05|2096.05|2096.06|2096.06|2095.99|2095.99|0
1653397930000|2022-05-24 13:12:10|2096.11|2096.11|2096.36|2096.36|2096.36|2096.36|2096.11|2096.11|0
1653397950000|2022-05-24 13:12:30|2096.42|2096.42|2096.42|2096.42|2096.42|2096.42|2096.42|2096.42|0
1653397960000|2022-05-24 13:12:40|2096.5|2096.5|2096.58|2096.58|2096.58|2096.58|2096.5|2096.5|0
1653397970000|2022-05-24 13:12:50|2096.52|2096.52|2096.52|2096.52|2096.52|2096.52|2096.52|2096.52|0
1653397980000|2022-05-24 13:13:00|2096.57|2096.57|2096.69|2096.69|2096.69|2096.69|2096.57|2096.57|0
1653397990000|2022-05-24 13:13:10|2096.73|2096.73|2096.73|2096.73|2096.73|2096.73|2096.73|2096.73|0
1653398000000|2022-05-24 13:13:20|2096.76|2096.76|2096.79|2096.79|2096.79|2096.79|2096.76|2096.76|0
1653398020000|2022-05-24 13:13:40|2096.71|2096.71|2096.85|2096.85|2096.85|2096.85|2096.71|2096.71|0
1653398030000|2022-05-24 13:13:50|2096.8|2096.8|2096.87|2096.87|2096.87|2096.87|2096.74|2096.74|0
1653398040000|2022-05-24 13:14:00|2096.99|2096.99|2097.2|2097.2|2097.36|2097.36|2096.99|2096.99|0
1653398050000|2022-05-24 13:14:10|2097.67|2097.67|2097.67|2097.67|2097.67|2097.67|2097.67|2097.67|0
1653398070000|2022-05-24 13:14:30|2097.74|2097.74|2097.74|2097.74|2097.74|2097.74|2097.74|2097.74|0
1653398090000|2022-05-24 13:14:50|2097.86|2097.86|2097.98|2097.98|2097.98|2097.98|2097.86|2097.86|0
1653398100000|2022-05-24 13:15:00|2098.37|2098.37|2098.69|2098.69|2098.69|2098.69|2098.37|2098.37|0
1653398110000|2022-05-24 13:15:10|2098.38|2098.38|2098.3|2098.3|2098.45|2098.45|2098.3|2098.3|0
1653398120000|2022-05-24 13:15:20|2098.61|2098.61|2098.41|2098.41|2098.73|2098.73|2098.41|2098.41|0
1653398130000|2022-05-24 13:15:30|2098.2|2098.2|2098.2|2098.2|2098.2|2098.2|2098.2|2098.2|0
1653398140000|2022-05-24 13:15:40|2098.14|2098.14|2098.14|2098.14|2098.14|2098.14|2098.14|2098.14|0
1653398150000|2022-05-24 13:15:50|2097.99|2097.99|2097.77|2097.77|2097.99|2097.99|2097.77|2097.77|0
1653398160000|2022-05-24 13:16:00|2097.65|2097.65|2097.88|2097.88|2097.88|2097.88|2097.65|2097.65|0
1653398170000|2022-05-24 13:16:10|2097.93|2097.93|2097.93|2097.93|2097.93|2097.93|2097.93|2097.93|0
1653398180000|2022-05-24 13:16:20|2097.75|2097.75|2097.88|2097.88|2097.88|2097.88|2097.75|2097.75|0
1653398190000|2022-05-24 13:16:30|2097.94|2097.94|2097.94|2097.94|2097.94|2097.94|2097.94|2097.94|0
1653398210000|2022-05-24 13:16:50|2097.97|2097.97|2097.91|2097.91|2098|2098|2097.91|2097.91|0
1653398220000|2022-05-24 13:17:00|2097.95|2097.95|2097.95|2097.95|2097.95|2097.95|2097.95|2097.95|0
1653398230000|2022-05-24 13:17:10|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|0
1653398240000|2022-05-24 13:17:20|2097.63|2097.63|2097.29|2097.29|2097.63|2097.63|2097.29|2097.29|0
1653398250000|2022-05-24 13:17:30|2097.33|2097.33|2097.23|2097.23|2097.33|2097.33|2097.23|2097.23|0
1653398260000|2022-05-24 13:17:40|2097.17|2097.17|2097.2|2097.2|2097.23|2097.23|2097.11|2097.11|0
1653398270000|2022-05-24 13:17:50|2097.02|2097.02|2097.02|2097.02|2097.08|2097.08|2096.92|2096.92|0
1653398300000|2022-05-24 13:18:20|2097.09|2097.09|2097.31|2097.31|2097.43|2097.43|2097.09|2097.09|0
1653398310000|2022-05-24 13:18:30|2096.99|2096.99|2096.87|2096.87|2096.99|2096.99|2096.87|2096.87|0
1653398320000|2022-05-24 13:18:40|2096.81|2096.81|2096.81|2096.81|2096.81|2096.81|2096.81|2096.81|0
1653398340000|2022-05-24 13:19:00|2096.75|2096.75|2096.48|2096.48|2096.75|2096.75|2096.48|2096.48|0
1653398350000|2022-05-24 13:19:10|2096.63|2096.63|2096.71|2096.71|2096.71|2096.71|2096.55|2096.55|0
1653398360000|2022-05-24 13:19:20|2096.39|2096.39|2096.39|2096.39|2096.39|2096.39|2096.39|2096.39|0
1653398370000|2022-05-24 13:19:30|2096.52|2096.52|2096.95|2096.95|2097.01|2097.01|2096.52|2096.52|0
1653398380000|2022-05-24 13:19:40|2097.03|2097.03|2097.17|2097.17|2097.17|2097.17|2097.03|2097.03|0
1653398390000|2022-05-24 13:19:50|2097.11|2097.11|2097.23|2097.23|2097.23|2097.23|2097.11|2097.11|0
1653398400000|2022-05-24 13:20:00|2097.12|2097.12|2097.43|2097.43|2097.43|2097.43|2097.12|2097.12|0
1653398410000|2022-05-24 13:20:10|2097.36|2097.36|2097.51|2097.51|2097.73|2097.73|2097.36|2097.36|0
1653398420000|2022-05-24 13:20:20|2097.55|2097.55|2097.47|2097.47|2097.55|2097.55|2097.35|2097.35|0
1653398430000|2022-05-24 13:20:30|2097.63|2097.63|2097.63|2097.63|2097.63|2097.63|2097.63|2097.63|0
1653398440000|2022-05-24 13:20:40|2097.76|2097.76|2097.76|2097.76|2097.76|2097.76|2097.76|2097.76|0
1653398460000|2022-05-24 13:21:00|2097.79|2097.79|2097.86|2097.86|2097.86|2097.86|2097.79|2097.79|0
1653398480000|2022-05-24 13:21:20|2097.73|2097.73|2097.73|2097.73|2097.73|2097.73|2097.73|2097.73|0
1653398500000|2022-05-24 13:21:40|2097.65|2097.65|2097.73|2097.73|2097.73|2097.73|2097.65|2097.65|0
1653398510000|2022-05-24 13:21:50|2097.57|2097.57|2097.38|2097.38|2097.57|2097.57|2097.38|2097.38|0
1653398520000|2022-05-24 13:22:00|2097.32|2097.32|2097|2097|2097.32|2097.32|2097|2097|0
1653398540000|2022-05-24 13:22:20|2096.88|2096.88|2096.82|2096.82|2096.88|2096.88|2096.82|2096.82|0
1653398550000|2022-05-24 13:22:30|2096.67|2096.67|2096.75|2096.75|2096.75|2096.75|2096.67|2096.67|0
1653398560000|2022-05-24 13:22:40|2096.57|2096.57|2096.87|2096.87|2096.87|2096.87|2096.57|2096.57|0
1653398570000|2022-05-24 13:22:50|2096.8|2096.8|2096.88|2096.88|2096.88|2096.88|2096.8|2096.8|0
1653398580000|2022-05-24 13:23:00|2096.8|2096.8|2096.49|2096.49|2096.8|2096.8|2096.49|2096.49|0
1653398590000|2022-05-24 13:23:10|2096.45|2096.45|2096.45|2096.45|2096.45|2096.45|2096.45|2096.45|0
1653398600000|2022-05-24 13:23:20|2096.63|2096.63|2096.42|2096.42|2096.63|2096.63|2096.34|2096.34|0
1653398610000|2022-05-24 13:23:30|2096.59|2096.59|2096.65|2096.65|2096.65|2096.65|2096.59|2096.59|0
1653398620000|2022-05-24 13:23:40|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|0
1653398630000|2022-05-24 13:23:50|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|0
1653398650000|2022-05-24 13:24:10|2096.63|2096.63|2096.46|2096.46|2096.63|2096.63|2096.46|2096.46|0
1653398660000|2022-05-24 13:24:20|2096.57|2096.57|2096.81|2096.81|2096.81|2096.81|2096.57|2096.57|0
1653398670000|2022-05-24 13:24:30|2096.75|2096.75|2097|2097|2097.06|2097.06|2096.75|2096.75|0
1653398690000|2022-05-24 13:24:50|2096.96|2096.96|2096.96|2096.96|2096.96|2096.96|2096.96|2096.96|0
1653398700000|2022-05-24 13:25:00|2096.89|2096.89|2096.92|2096.92|2096.92|2096.92|2096.89|2096.89|0
1653398710000|2022-05-24 13:25:10|2096.99|2096.99|2096.99|2096.99|2096.99|2096.99|2096.99|2096.99|0
1653398720000|2022-05-24 13:25:20|2096.9|2096.9|2096.12|2096.12|2096.9|2096.9|2096.12|2096.12|0
1653398730000|2022-05-24 13:25:30|2096.18|2096.18|2096.64|2096.64|2096.64|2096.64|2096.15|2096.15|0
1653398740000|2022-05-24 13:25:40|2096.58|2096.58|2096.58|2096.58|2096.58|2096.58|2096.58|2096.58|0
1653398750000|2022-05-24 13:25:50|2096.66|2096.66|2096.44|2096.44|2096.66|2096.66|2096.44|2096.44|0
1653398760000|2022-05-24 13:26:00|2096.38|2096.38|2096.44|2096.44|2096.44|2096.44|2096.38|2096.38|0
1653398770000|2022-05-24 13:26:10|2096.5|2096.5|2096.5|2096.5|2096.5|2096.5|2096.5|2096.5|0
1653398780000|2022-05-24 13:26:20|2096.64|2096.64|2096.7|2096.7|2096.83|2096.83|2096.57|2096.57|0
1653398790000|2022-05-24 13:26:30|2096.78|2096.78|2096.84|2096.84|2096.84|2096.84|2096.78|2096.78|0
1653398800000|2022-05-24 13:26:40|2096.77|2096.77|2096.63|2096.63|2096.77|2096.77|2096.63|2096.63|0
1653398810000|2022-05-24 13:26:50|2096.47|2096.47|2096.47|2096.47|2096.47|2096.47|2096.47|2096.47|0
1653398820000|2022-05-24 13:27:00|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|0
1653398830000|2022-05-24 13:27:10|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|0
1653398840000|2022-05-24 13:27:20|2096.42|2096.42|2096.48|2096.48|2096.48|2096.48|2096.42|2096.42|0
1653398850000|2022-05-24 13:27:30|2096.38|2096.38|2096.15|2096.15|2096.38|2096.38|2096.15|2096.15|0
1653398860000|2022-05-24 13:27:40|2096.2|2096.2|2096.04|2096.04|2096.2|2096.2|2096.04|2096.04|0
1653398870000|2022-05-24 13:27:50|2095.92|2095.92|2095.86|2095.86|2096.1|2096.1|2095.8|2095.8|0
1653398880000|2022-05-24 13:28:00|2095.73|2095.73|2095.73|2095.73|2095.73|2095.73|2095.73|2095.73|0
1653398890000|2022-05-24 13:28:10|2095.8|2095.8|2095.73|2095.73|2095.8|2095.8|2095.73|2095.73|0
1653398900000|2022-05-24 13:28:20|2095.67|2095.67|2095.5|2095.5|2095.67|2095.67|2095.49|2095.49|0
1653398920000|2022-05-24 13:28:40|2095.46|2095.46|2095.43|2095.43|2095.46|2095.46|2095.43|2095.43|0
1653398930000|2022-05-24 13:28:50|2095.51|2095.51|2096.45|2096.45|2096.45|2096.45|2095.51|2095.51|0
1653398940000|2022-05-24 13:29:00|2096.51|2096.51|2096.3|2096.3|2096.68|2096.68|2096.3|2096.3|0
1653398950000|2022-05-24 13:29:10|2096.27|2096.27|2096.27|2096.27|2096.27|2096.27|2096.27|2096.27|0
1653398960000|2022-05-24 13:29:20|2096.19|2096.19|2096.2|2096.2|2096.25|2096.25|2096.14|2096.14|0
1653398970000|2022-05-24 13:29:30|2096.26|2096.26|2095.91|2095.91|2096.26|2096.26|2095.91|2095.91|0
1653398980000|2022-05-24 13:29:40|2095.76|2095.76|2095.76|2095.76|2095.76|2095.76|2095.76|2095.76|0
1653398990000|2022-05-24 13:29:50|2095.87|2095.87|2095.87|2095.87|2095.87|2095.87|2095.87|2095.87|0
1653399000000|2022-05-24 13:30:00|2095.84|2095.84|2095.49|2095.49|2095.91|2095.91|2095.41|2095.41|0
1653399010000|2022-05-24 13:30:10|2095.43|2095.43|2095.18|2095.18|2095.43|2095.43|2095.18|2095.18|0
1653399020000|2022-05-24 13:30:20|2095.81|2095.81|2095.96|2095.96|2096.11|2096.11|2095.81|2095.81|0
1653399030000|2022-05-24 13:30:30|2095.56|2095.56|2095.59|2095.59|2095.59|2095.59|2095.43|2095.43|0
1653399050000|2022-05-24 13:30:50|2094.83|2094.83|2094.05|2094.05|2094.83|2094.83|2094.05|2094.05|0
1653399060000|2022-05-24 13:31:00|2094.09|2094.09|2093.91|2093.91|2094.09|2094.09|2093.91|2093.91|0
1653399070000|2022-05-24 13:31:10|2094.06|2094.06|2094.45|2094.45|2094.45|2094.45|2094.06|2094.06|0
1653399080000|2022-05-24 13:31:20|2094.32|2094.32|2093.76|2093.76|2094.32|2094.32|2093.76|2093.76|0
1653399090000|2022-05-24 13:31:30|2093.53|2093.53|2093.6|2093.6|2093.6|2093.6|2093.53|2093.53|0
1653399110000|2022-05-24 13:31:50|2093.54|2093.54|2094.4|2094.4|2094.65|2094.65|2093.54|2093.54|0
1653399120000|2022-05-24 13:32:00|2094.54|2094.54|2095.47|2095.47|2095.47|2095.47|2094.54|2094.54|0
1653399130000|2022-05-24 13:32:10|2095.63|2095.63|2095.06|2095.06|2095.63|2095.63|2095.06|2095.06|0
1653399140000|2022-05-24 13:32:20|2094.63|2094.63|2094.53|2094.53|2094.67|2094.67|2094.49|2094.49|0
1653399150000|2022-05-24 13:32:30|2094.37|2094.37|2094.76|2094.76|2094.76|2094.76|2094.13|2094.13|0
1653399160000|2022-05-24 13:32:40|2094.84|2094.84|2094.78|2094.78|2094.84|2094.84|2094.78|2094.78|0
1653399170000|2022-05-24 13:32:50|2094.62|2094.62|2094.58|2094.58|2094.93|2094.93|2094.58|2094.58|0
1653399180000|2022-05-24 13:33:00|2094.46|2094.46|2093.84|2093.84|2094.46|2094.46|2093.78|2093.78|0
1653399190000|2022-05-24 13:33:10|2093.9|2093.9|2093.5|2093.5|2093.9|2093.9|2093.5|2093.5|0
1653399200000|2022-05-24 13:33:20|2093.57|2093.57|2093.52|2093.52|2093.57|2093.57|2093.52|2093.52|0
1653399210000|2022-05-24 13:33:30|2093.46|2093.46|2093.38|2093.38|2093.46|2093.46|2093.28|2093.28|0
1653399220000|2022-05-24 13:33:40|2093.12|2093.12|2093.16|2093.16|2093.19|2093.19|2093|2093|0
1653399230000|2022-05-24 13:33:50|2093.03|2093.03|2093.05|2093.05|2093.26|2093.26|2092.95|2092.95|0
1653399240000|2022-05-24 13:34:00|2093.18|2093.18|2094.43|2094.43|2094.43|2094.43|2093.14|2093.14|0
1653399250000|2022-05-24 13:34:10|2094.56|2094.56|2094.5|2094.5|2094.56|2094.56|2094.5|2094.5|0
1653399260000|2022-05-24 13:34:20|2094.58|2094.58|2094.44|2094.44|2094.58|2094.58|2094.44|2094.44|0
1653399270000|2022-05-24 13:34:30|2094.38|2094.38|2094.16|2094.16|2094.38|2094.38|2094.16|2094.16|0
1653399280000|2022-05-24 13:34:40|2094.23|2094.23|2094.22|2094.22|2094.52|2094.52|2094.22|2094.22|0
1653399290000|2022-05-24 13:34:50|2094.15|2094.15|2093.82|2093.82|2094.15|2094.15|2093.82|2093.82|0
1653399300000|2022-05-24 13:35:00|2093.7|2093.7|2093.55|2093.55|2093.7|2093.7|2093.55|2093.55|0
1653399310000|2022-05-24 13:35:10|2093.47|2093.47|2093.55|2093.55|2093.55|2093.55|2093.47|2093.47|0
1653399320000|2022-05-24 13:35:20|2093.85|2093.85|2093.91|2093.91|2093.91|2093.91|2093.85|2093.85|0
1653399330000|2022-05-24 13:35:30|2093.99|2093.99|2094.13|2094.13|2094.13|2094.13|2093.99|2093.99|0
1653399340000|2022-05-24 13:35:40|2094.29|2094.29|2094.48|2094.48|2094.48|2094.48|2094.29|2094.29|0
1653399350000|2022-05-24 13:35:50|2094.45|2094.45|2094.56|2094.56|2094.56|2094.56|2094.42|2094.42|0
1653399360000|2022-05-24 13:36:00|2094.68|2094.68|2094.27|2094.27|2094.68|2094.68|2094.27|2094.27|0
1653399370000|2022-05-24 13:36:10|2093.98|2093.98|2093.92|2093.92|2093.98|2093.98|2093.76|2093.76|0
1653399380000|2022-05-24 13:36:20|2094.18|2094.18|2094.27|2094.27|2094.38|2094.38|2093.92|2093.92|0
1653399390000|2022-05-24 13:36:30|2094.4|2094.4|2094.59|2094.59|2094.59|2094.59|2094.4|2094.4|0
1653399400000|2022-05-24 13:36:40|2094.34|2094.34|2094.26|2094.26|2094.34|2094.34|2094.26|2094.26|0
1653399410000|2022-05-24 13:36:50|2094.42|2094.42|2094.23|2094.23|2094.48|2094.48|2094.23|2094.23|0
1653399420000|2022-05-24 13:37:00|2094.05|2094.05|2093.28|2093.28|2094.05|2094.05|2093.28|2093.28|0
1653399430000|2022-05-24 13:37:10|2093.22|2093.22|2093.33|2093.33|2093.33|2093.33|2093.09|2093.09|0
1653399440000|2022-05-24 13:37:20|2093.2|2093.2|2093.2|2093.2|2093.2|2093.2|2093.14|2093.14|0
1653399450000|2022-05-24 13:37:30|2093.32|2093.32|2093.22|2093.22|2093.32|2093.32|2093.22|2093.22|0
1653399460000|2022-05-24 13:37:40|2093.3|2093.3|2092.96|2092.96|2093.3|2093.3|2092.96|2092.96|0
1653399470000|2022-05-24 13:37:50|2092.88|2092.88|2092.18|2092.18|2092.88|2092.88|2092.12|2092.12|0
1653399480000|2022-05-24 13:38:00|2092.1|2092.1|2090.68|2090.68|2092.1|2092.1|2090.56|2090.56|0
1653399490000|2022-05-24 13:38:10|2090.53|2090.53|2090.51|2090.51|2090.69|2090.69|2090.51|2090.51|0
1653399500000|2022-05-24 13:38:20|2090.89|2090.89|2090.77|2090.77|2090.89|2090.89|2090.46|2090.46|0
1653399510000|2022-05-24 13:38:30|2090.61|2090.61|2089.99|2089.99|2090.69|2090.69|2089.99|2089.99|0
1653399520000|2022-05-24 13:38:40|2090.07|2090.07|2089.85|2089.85|2090.08|2090.08|2089.69|2089.69|0
1653399530000|2022-05-24 13:38:50|2090.01|2090.01|2089.97|2089.97|2090.01|2090.01|2089.95|2089.95|0
1653399540000|2022-05-24 13:39:00|2090.13|2090.13|2090.52|2090.52|2090.52|2090.52|2090.13|2090.13|0
1653399550000|2022-05-24 13:39:10|2090.45|2090.45|2090.54|2090.54|2090.76|2090.76|2090.45|2090.45|0
1653399560000|2022-05-24 13:39:20|2090.38|2090.38|2090.77|2090.77|2090.77|2090.77|2090.38|2090.38|0
1653399570000|2022-05-24 13:39:30|2090.83|2090.83|2091.23|2091.23|2091.23|2091.23|2090.83|2090.83|0
1653399580000|2022-05-24 13:39:40|2091.3|2091.3|2091.01|2091.01|2091.3|2091.3|2091.01|2091.01|0
1653399590000|2022-05-24 13:39:50|2091.09|2091.09|2091.09|2091.09|2091.09|2091.09|2091.09|2091.09|0
1653399600000|2022-05-24 13:40:00|2091.01|2091.01|2091.8|2091.8|2091.8|2091.8|2091.01|2091.01|0
1653399610000|2022-05-24 13:40:10|2091.84|2091.84|2092.57|2092.57|2093.16|2093.16|2091.84|2091.84|0
1653399620000|2022-05-24 13:40:20|2092.61|2092.61|2092.81|2092.81|2092.81|2092.81|2092.61|2092.61|0
1653399630000|2022-05-24 13:40:30|2092.65|2092.65|2092.38|2092.38|2092.65|2092.65|2092.38|2092.38|0
1653399640000|2022-05-24 13:40:40|2092.49|2092.49|2092.35|2092.35|2092.59|2092.59|2092.35|2092.35|0
1653399650000|2022-05-24 13:40:50|2092.56|2092.56|2092.48|2092.48|2092.56|2092.56|2092.48|2092.48|0
1653399660000|2022-05-24 13:41:00|2092.41|2092.41|2092.26|2092.26|2092.41|2092.41|2092.26|2092.26|0
1653399670000|2022-05-24 13:41:10|2092.3|2092.3|2092.08|2092.08|2092.3|2092.3|2092.01|2092.01|0
1653399680000|2022-05-24 13:41:20|2092|2092|2091.96|2091.96|2092.08|2092.08|2091.96|2091.96|0
1653399690000|2022-05-24 13:41:30|2092.02|2092.02|2092.02|2092.02|2092.02|2092.02|2092.02|2092.02|0
1653399710000|2022-05-24 13:41:50|2092.09|2092.09|2092.09|2092.09|2092.09|2092.09|2092.09|2092.09|0
1653399720000|2022-05-24 13:42:00|2092.16|2092.16|2092.16|2092.16|2092.16|2092.16|2092.16|2092.16|0
1653399730000|2022-05-24 13:42:10|2092.23|2092.23|2092.6|2092.6|2092.67|2092.67|2092.22|2092.22|0
1653399740000|2022-05-24 13:42:20|2092.73|2092.73|2092.16|2092.16|2092.73|2092.73|2092.16|2092.16|0
1653399760000|2022-05-24 13:42:40|2092.01|2092.01|2091.46|2091.46|2092.01|2092.01|2091.21|2091.21|0
1653399770000|2022-05-24 13:42:50|2091.62|2091.62|2091.69|2091.69|2091.69|2091.69|2091.62|2091.62|0
1653399780000|2022-05-24 13:43:00|2091.75|2091.75|2091.75|2091.75|2091.75|2091.75|2091.75|2091.75|0
1653399790000|2022-05-24 13:43:10|2091.81|2091.81|2092.26|2092.26|2092.26|2092.26|2091.81|2091.81|0
1653399800000|2022-05-24 13:43:20|2092.11|2092.11|2092.11|2092.11|2092.17|2092.17|2091.95|2091.95|0
1653399810000|2022-05-24 13:43:30|2091.99|2091.99|2091.78|2091.78|2091.99|2091.99|2091.78|2091.78|0
1653399820000|2022-05-24 13:43:40|2091.74|2091.74|2091.74|2091.74|2091.74|2091.74|2091.74|2091.74|0
1653399830000|2022-05-24 13:43:50|2091.92|2091.92|2091.99|2091.99|2091.99|2091.99|2091.92|2091.92|0
1653399840000|2022-05-24 13:44:00|2092.12|2092.12|2092.02|2092.02|2092.2|2092.2|2092.02|2092.02|0
1653399850000|2022-05-24 13:44:10|2091.97|2091.97|2092.04|2092.04|2092.04|2092.04|2091.97|2091.97|0
1653399860000|2022-05-24 13:44:20|2091.97|2091.97|2092.44|2092.44|2092.44|2092.44|2091.97|2091.97|0
1653399870000|2022-05-24 13:44:30|2092.48|2092.48|2092.49|2092.49|2092.57|2092.57|2092.42|2092.42|0
1653399880000|2022-05-24 13:44:40|2092.57|2092.57|2092.88|2092.88|2092.91|2092.91|2092.57|2092.57|0
1653399890000|2022-05-24 13:44:50|2092.8|2092.8|2092.73|2092.73|2092.8|2092.8|2092.73|2092.73|0
1653399900000|2022-05-24 13:45:00|2092.65|2092.65|2093.08|2093.08|2093.08|2093.08|2092.39|2092.39|0
1653399910000|2022-05-24 13:45:10|2093.28|2093.28|2094.57|2094.57|2094.64|2094.64|2093.28|2093.28|0
1653399920000|2022-05-24 13:45:20|2094.49|2094.49|2093.81|2093.81|2094.49|2094.49|2093.81|2093.81|0
1653399930000|2022-05-24 13:45:30|2093.75|2093.75|2093.37|2093.37|2093.75|2093.75|2093.37|2093.37|0
1653399940000|2022-05-24 13:45:40|2093.48|2093.48|2093.48|2093.48|2093.48|2093.48|2093.48|2093.48|0
1653399950000|2022-05-24 13:45:50|2093.37|2093.37|2093.5|2093.5|2093.5|2093.5|2093.37|2093.37|0
1653399960000|2022-05-24 13:46:00|2093.29|2093.29|2093.8|2093.8|2093.8|2093.8|2093.22|2093.22|0
1653399970000|2022-05-24 13:46:10|2093.93|2093.93|2093.93|2093.93|2094.01|2094.01|2093.93|2093.93|0
1653399980000|2022-05-24 13:46:20|2093.87|2093.87|2093.94|2093.94|2093.94|2093.94|2093.87|2093.87|0
1653400000000|2022-05-24 13:46:40|2093.79|2093.79|2093.63|2093.63|2093.79|2093.79|2093.63|2093.63|0
1653400020000|2022-05-24 13:47:00|2093.69|2093.69|2093.52|2093.52|2093.69|2093.69|2093.52|2093.52|0
1653400030000|2022-05-24 13:47:10|2093.58|2093.58|2093.42|2093.42|2093.58|2093.58|2093.42|2093.42|0
1653400040000|2022-05-24 13:47:20|2093.36|2093.36|2093.39|2093.39|2093.39|2093.39|2093.36|2093.36|0
1653400050000|2022-05-24 13:47:30|2092.76|2092.76|2092.84|2092.84|2092.92|2092.92|2092.76|2092.76|0
1653400060000|2022-05-24 13:47:40|2092.78|2092.78|2092.67|2092.67|2092.78|2092.78|2092.67|2092.67|0
1653400070000|2022-05-24 13:47:50|2092.59|2092.59|2092.57|2092.57|2092.59|2092.59|2092.47|2092.47|0
1653400080000|2022-05-24 13:48:00|2092.7|2092.7|2092.81|2092.81|2092.81|2092.81|2092.6|2092.6|0
1653400100000|2022-05-24 13:48:20|2092.74|2092.74|2092.37|2092.37|2092.74|2092.74|2092.37|2092.37|0
1653400110000|2022-05-24 13:48:30|2092.21|2092.21|2092.38|2092.38|2092.62|2092.62|2092.21|2092.21|0
1653400120000|2022-05-24 13:48:40|2092.31|2092.31|2092.06|2092.06|2092.38|2092.38|2092.06|2092.06|0
1653400130000|2022-05-24 13:48:50|2091.93|2091.93|2091.65|2091.65|2091.93|2091.93|2091.62|2091.62|0
1653400160000|2022-05-24 13:49:20|2091.77|2091.77|2092.23|2092.23|2092.23|2092.23|2091.77|2091.77|0
1653400170000|2022-05-24 13:49:30|2092.29|2092.29|2092.17|2092.17|2092.29|2092.29|2092.17|2092.17|0
1653400180000|2022-05-24 13:49:40|2092.11|2092.11|2091.49|2091.49|2092.11|2092.11|2091.32|2091.32|0
1653400190000|2022-05-24 13:49:50|2091.55|2091.55|2091.48|2091.48|2091.55|2091.55|2091.48|2091.48|0
1653400200000|2022-05-24 13:50:00|2091.42|2091.42|2091.42|2091.42|2091.48|2091.48|2091.42|2091.42|0
1653400210000|2022-05-24 13:50:10|2091.34|2091.34|2091.17|2091.17|2091.34|2091.34|2091.17|2091.17|0
1653400220000|2022-05-24 13:50:20|2091.09|2091.09|2091.59|2091.59|2091.59|2091.59|2091.09|2091.09|0
1653400240000|2022-05-24 13:50:40|2091.65|2091.65|2091.58|2091.58|2091.65|2091.65|2091.58|2091.58|0
1653400250000|2022-05-24 13:50:50|2091.52|2091.52|2091.4|2091.4|2091.52|2091.52|2091.4|2091.4|0
1653400260000|2022-05-24 13:51:00|2091.46|2091.46|2091.4|2091.4|2091.46|2091.46|2091.4|2091.4|0
1653400270000|2022-05-24 13:51:10|2091.48|2091.48|2091.6|2091.6|2091.6|2091.6|2091.48|2091.48|0
1653400280000|2022-05-24 13:51:20|2091.74|2091.74|2092|2092|2092|2092|2091.68|2091.68|0
1653400300000|2022-05-24 13:51:40|2092.05|2092.05|2092.61|2092.61|2092.61|2092.61|2092.05|2092.05|0
1653400310000|2022-05-24 13:51:50|2092.5|2092.5|2093.28|2093.28|2093.28|2093.28|2092.5|2092.5|0
1653400320000|2022-05-24 13:52:00|2093.44|2093.44|2094.42|2094.42|2094.55|2094.55|2093.44|2093.44|0
1653400330000|2022-05-24 13:52:10|2094.46|2094.46|2095.28|2095.28|2095.28|2095.28|2094.46|2094.46|0
1653400340000|2022-05-24 13:52:20|2095.22|2095.22|2095.03|2095.03|2095.39|2095.39|2094.96|2094.96|0
1653400350000|2022-05-24 13:52:30|2095|2095|2095.13|2095.13|2095.13|2095.13|2095|2095|0
1653400360000|2022-05-24 13:52:40|2095.45|2095.45|2095.39|2095.39|2095.45|2095.45|2095.39|2095.39|0
1653400370000|2022-05-24 13:52:50|2095.36|2095.36|2095.34|2095.34|2095.36|2095.36|2095.3|2095.3|0
1653400380000|2022-05-24 13:53:00|2095.21|2095.21|2095.17|2095.17|2095.28|2095.28|2094.9|2094.9|0
1653400390000|2022-05-24 13:53:10|2095.13|2095.13|2095.13|2095.13|2095.13|2095.13|2095.13|2095.13|0
1653400400000|2022-05-24 13:53:20|2094.97|2094.97|2094.78|2094.78|2094.97|2094.97|2094.78|2094.78|0
1653400410000|2022-05-24 13:53:30|2094.86|2094.86|2094.86|2094.86|2094.86|2094.86|2094.86|2094.86|0
1653400420000|2022-05-24 13:53:40|2095.03|2095.03|2095.03|2095.03|2095.17|2095.17|2095.03|2095.03|0
1653400430000|2022-05-24 13:53:50|2094.87|2094.87|2094.7|2094.7|2094.87|2094.87|2094.7|2094.7|0
1653400440000|2022-05-24 13:54:00|2094.66|2094.66|2094.66|2094.66|2094.66|2094.66|2094.66|2094.66|0
1653400450000|2022-05-24 13:54:10|2094.54|2094.54|2094.09|2094.09|2094.54|2094.54|2093.96|2093.96|0
1653400460000|2022-05-24 13:54:20|2093.77|2093.77|2093.64|2093.64|2093.77|2093.77|2093.64|2093.64|0
1653400470000|2022-05-24 13:54:30|2093.56|2093.56|2093.58|2093.58|2093.58|2093.58|2093.51|2093.51|0
1653400480000|2022-05-24 13:54:40|2093.51|2093.51|2093.39|2093.39|2093.51|2093.51|2093.39|2093.39|0
1653400490000|2022-05-24 13:54:50|2093.25|2093.25|2093.25|2093.25|2093.25|2093.25|2093.25|2093.25|0
1653400500000|2022-05-24 13:55:00|2092.96|2092.96|2093.2|2093.2|2093.2|2093.2|2092.88|2092.88|0
1653400510000|2022-05-24 13:55:10|2093.32|2093.32|2092.96|2092.96|2093.32|2093.32|2092.96|2092.96|0
1653400520000|2022-05-24 13:55:20|2093.02|2093.02|2092.57|2092.57|2093.02|2093.02|2092.57|2092.57|0
1653400530000|2022-05-24 13:55:30|2092.5|2092.5|2091.97|2091.97|2092.5|2092.5|2091.97|2091.97|0
1653400540000|2022-05-24 13:55:40|2091.91|2091.91|2092.07|2092.07|2092.07|2092.07|2091.91|2091.91|0
1653400550000|2022-05-24 13:55:50|2092.2|2092.2|2091.88|2091.88|2092.2|2092.2|2091.88|2091.88|0
1653400570000|2022-05-24 13:56:10|2091.81|2091.81|2091.81|2091.81|2091.81|2091.81|2091.81|2091.81|0
1653400580000|2022-05-24 13:56:20|2091.84|2091.84|2091.84|2091.84|2091.84|2091.84|2091.84|2091.84|0
1653400590000|2022-05-24 13:56:30|2091.77|2091.77|2091.54|2091.54|2091.77|2091.77|2091.54|2091.54|0
1653400600000|2022-05-24 13:56:40|2091.66|2091.66|2092.04|2092.04|2092.04|2092.04|2091.66|2091.66|0
1653400610000|2022-05-24 13:56:50|2092.28|2092.28|2092.85|2092.85|2092.85|2092.85|2092.28|2092.28|0
1653400620000|2022-05-24 13:57:00|2093|2093|2093.07|2093.07|2093.07|2093.07|2093|2093|0
1653400630000|2022-05-24 13:57:10|2093.18|2093.18|2094.01|2094.01|2094.17|2094.17|2093.07|2093.07|0
1653400640000|2022-05-24 13:57:20|2094.08|2094.08|2094.29|2094.29|2094.29|2094.29|2093.92|2093.92|0
1653400650000|2022-05-24 13:57:30|2094.5|2094.5|2094.58|2094.58|2094.58|2094.58|2094.5|2094.5|0
1653400660000|2022-05-24 13:57:40|2094.9|2094.9|2094.9|2094.9|2094.9|2094.9|2094.9|2094.9|0
1653400670000|2022-05-24 13:57:50|2095.21|2095.21|2095.38|2095.38|2095.38|2095.38|2095.21|2095.21|0
1653400680000|2022-05-24 13:58:00|2095.27|2095.27|2095.13|2095.13|2095.27|2095.27|2095.13|2095.13|0
1653400690000|2022-05-24 13:58:10|2095.18|2095.18|2095.44|2095.44|2095.44|2095.44|2095.18|2095.18|0
1653400720000|2022-05-24 13:58:40|2095.36|2095.36|2095.57|2095.57|2095.57|2095.57|2095.36|2095.36|0
1653400730000|2022-05-24 13:58:50|2095.51|2095.51|2095.51|2095.51|2095.51|2095.51|2095.51|2095.51|0
1653400740000|2022-05-24 13:59:00|2095.59|2095.59|2095.98|2095.98|2095.98|2095.98|2095.59|2095.59|0
1653400760000|2022-05-24 13:59:20|2095.82|2095.82|2095.77|2095.77|2095.82|2095.82|2095.77|2095.77|0
1653400770000|2022-05-24 13:59:30|2095.71|2095.71|2094.94|2094.94|2095.71|2095.71|2094.94|2094.94|0
1653400780000|2022-05-24 13:59:40|2094.8|2094.8|2094.37|2094.37|2094.8|2094.8|2094.37|2094.37|0
1653400790000|2022-05-24 13:59:50|2094.13|2094.13|2094.43|2094.43|2094.43|2094.43|2094.11|2094.11|0
1653400800000|2022-05-24 14:00:00|2094.51|2094.51|2094.77|2094.77|2094.83|2094.83|2094.51|2094.51|0
1653400810000|2022-05-24 14:00:10|2094.17|2094.17|2093.62|2093.62|2094.17|2094.17|2093.62|2093.62|0
1653400820000|2022-05-24 14:00:20|2093.49|2093.49|2093.1|2093.1|2093.49|2093.49|2093.1|2093.1|0
1653400830000|2022-05-24 14:00:30|2093.17|2093.17|2093.04|2093.04|2093.17|2093.17|2092.98|2092.98|0
1653400840000|2022-05-24 14:00:40|2092.82|2092.82|2092.69|2092.69|2092.82|2092.82|2092.69|2092.69|0
1653400850000|2022-05-24 14:00:50|2092.73|2092.73|2092.34|2092.34|2092.73|2092.73|2092.34|2092.34|0
1653400860000|2022-05-24 14:01:00|2092.28|2092.28|2091.98|2091.98|2092.28|2092.28|2091.98|2091.98|0
1653400870000|2022-05-24 14:01:10|2091.76|2091.76|2091.04|2091.04|2091.76|2091.76|2091.04|2091.04|0
1653400880000|2022-05-24 14:01:20|2090.88|2090.88|2090.34|2090.34|2090.88|2090.88|2090.16|2090.16|0
1653400890000|2022-05-24 14:01:30|2090.28|2090.28|2088.73|2088.73|2090.44|2090.44|2088.73|2088.73|0
1653400900000|2022-05-24 14:01:40|2088.65|2088.65|2088.59|2088.59|2088.78|2088.78|2088.56|2088.56|0
1653400910000|2022-05-24 14:01:50|2088.66|2088.66|2088.69|2088.69|2088.69|2088.69|2088.59|2088.59|0
1653400920000|2022-05-24 14:02:00|2088.86|2088.86|2089.11|2089.11|2089.11|2089.11|2088.79|2088.79|0
1653400930000|2022-05-24 14:02:10|2089.05|2089.05|2089.04|2089.04|2089.52|2089.52|2088.77|2088.77|0
1653400940000|2022-05-24 14:02:20|2088.89|2088.89|2088.7|2088.7|2088.89|2088.89|2088.44|2088.44|0
1653400950000|2022-05-24 14:02:30|2088.85|2088.85|2088.79|2088.79|2088.85|2088.85|2088.79|2088.79|0
1653400960000|2022-05-24 14:02:40|2088.91|2088.91|2088.95|2088.95|2088.95|2088.95|2088.91|2088.91|0
1653400970000|2022-05-24 14:02:50|2089.11|2089.11|2089.57|2089.57|2089.72|2089.72|2089.11|2089.11|0
1653400980000|2022-05-24 14:03:00|2089.51|2089.51|2089.85|2089.85|2089.85|2089.85|2089.51|2089.51|0
1653400990000|2022-05-24 14:03:10|2089.97|2089.97|2089.97|2089.97|2089.97|2089.97|2089.97|2089.97|0
1653401000000|2022-05-24 14:03:20|2089.89|2089.89|2090.1|2090.1|2090.1|2090.1|2089.89|2089.89|0
1653401010000|2022-05-24 14:03:30|2090.16|2090.16|2090.09|2090.09|2090.16|2090.16|2090.09|2090.09|0
1653401020000|2022-05-24 14:03:40|2090.01|2090.01|2089.78|2089.78|2090.01|2090.01|2089.78|2089.78|0
1653401030000|2022-05-24 14:03:50|2090.04|2090.04|2090.16|2090.16|2090.16|2090.16|2090.04|2090.04|0
1653401040000|2022-05-24 14:04:00|2090|2090|2089.33|2089.33|2090.18|2090.18|2089.33|2089.33|0
1653401050000|2022-05-24 14:04:10|2089.25|2089.25|2088.24|2088.24|2089.33|2089.33|2088.24|2088.24|0
1653401060000|2022-05-24 14:04:20|2088.3|2088.3|2088.45|2088.45|2088.53|2088.53|2088.3|2088.3|0
1653401070000|2022-05-24 14:04:30|2088.61|2088.61|2088.61|2088.61|2088.61|2088.61|2088.61|2088.61|0
1653401080000|2022-05-24 14:04:40|2088.55|2088.55|2088.23|2088.23|2088.55|2088.55|2088.23|2088.23|0
1653401090000|2022-05-24 14:04:50|2088.06|2088.06|2088.22|2088.22|2088.22|2088.22|2088|2088|0
1653401100000|2022-05-24 14:05:00|2088.29|2088.29|2088.51|2088.51|2088.51|2088.51|2088.29|2088.29|0
1653401110000|2022-05-24 14:05:10|2088.44|2088.44|2087.96|2087.96|2088.44|2088.44|2087.96|2087.96|0
1653401120000|2022-05-24 14:05:20|2088.06|2088.06|2088.09|2088.09|2088.09|2088.09|2088.06|2088.06|0
1653401130000|2022-05-24 14:05:30|2087.98|2087.98|2087.5|2087.5|2087.98|2087.98|2087.5|2087.5|0
1653401140000|2022-05-24 14:05:40|2087.58|2087.58|2087.65|2087.65|2087.65|2087.65|2087.58|2087.58|0
1653401150000|2022-05-24 14:05:50|2087.59|2087.59|2087.21|2087.21|2087.59|2087.59|2087.21|2087.21|0
1653401160000|2022-05-24 14:06:00|2087.09|2087.09|2086.38|2086.38|2087.15|2087.15|2086.38|2086.38|0
1653401170000|2022-05-24 14:06:10|2086.26|2086.26|2086.23|2086.23|2086.26|2086.26|2086.23|2086.23|0
1653401180000|2022-05-24 14:06:20|2085.92|2085.92|2085.85|2085.85|2086.04|2086.04|2085.85|2085.85|0
1653401190000|2022-05-24 14:06:30|2085.67|2085.67|2085.86|2085.86|2085.86|2085.86|2085.67|2085.67|0
1653401200000|2022-05-24 14:06:40|2086.18|2086.18|2086.2|2086.2|2086.2|2086.2|2086.13|2086.13|0
1653401210000|2022-05-24 14:06:50|2086.24|2086.24|2086.27|2086.27|2086.4|2086.4|2086.15|2086.15|0
1653401220000|2022-05-24 14:07:00|2086.19|2086.19|2085.91|2085.91|2086.19|2086.19|2085.84|2085.84|0
1653401230000|2022-05-24 14:07:10|2085.78|2085.78|2085.37|2085.37|2085.78|2085.78|2085.28|2085.28|0
1653401240000|2022-05-24 14:07:20|2085.25|2085.25|2085.23|2085.23|2085.3|2085.3|2085.23|2085.23|0
1653401250000|2022-05-24 14:07:30|2085.07|2085.07|2085.02|2085.02|2085.07|2085.07|2085.02|2085.02|0
1653401270000|2022-05-24 14:07:50|2084.94|2084.94|2084.41|2084.41|2084.94|2084.94|2084.41|2084.41|0
1653401280000|2022-05-24 14:08:00|2084.25|2084.25|2083|2083|2084.26|2084.26|2082.93|2082.93|0
1653401290000|2022-05-24 14:08:10|2083.16|2083.16|2083.16|2083.16|2083.16|2083.16|2083.16|2083.16|0
1653401300000|2022-05-24 14:08:20|2083.03|2083.03|2082.7|2082.7|2083.03|2083.03|2082.7|2082.7|0
1653401310000|2022-05-24 14:08:30|2082.83|2082.83|2082.83|2082.83|2082.83|2082.83|2082.83|2082.83|0
1653401320000|2022-05-24 14:08:40|2082.35|2082.35|2081.87|2081.87|2082.35|2082.35|2081.83|2081.83|0
1653401330000|2022-05-24 14:08:50|2082.03|2082.03|2081.91|2081.91|2082.03|2082.03|2081.91|2081.91|0
1653401340000|2022-05-24 14:09:00|2082.04|2082.04|2082.93|2082.93|2083.13|2083.13|2082.04|2082.04|0
1653401350000|2022-05-24 14:09:10|2083|2083|2083|2083|2083|2083|2083|2083|0
1653401360000|2022-05-24 14:09:20|2082.87|2082.87|2081.79|2081.79|2082.87|2082.87|2081.79|2081.79|0
1653401370000|2022-05-24 14:09:30|2081.75|2081.75|2081.78|2081.78|2081.78|2081.78|2081.63|2081.63|0
1653401380000|2022-05-24 14:09:40|2081.62|2081.62|2081.62|2081.62|2081.62|2081.62|2081.62|2081.62|0
1653401390000|2022-05-24 14:09:50|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|2081.68|0
1653401400000|2022-05-24 14:10:00|2081.84|2081.84|2081.28|2081.28|2081.84|2081.84|2081.28|2081.28|0
1653401410000|2022-05-24 14:10:10|2081.2|2081.2|2081.59|2081.59|2081.59|2081.59|2081.2|2081.2|0
1653401420000|2022-05-24 14:10:20|2081.75|2081.75|2081.62|2081.62|2081.75|2081.75|2081.56|2081.56|0
1653401430000|2022-05-24 14:10:30|2081.3|2081.3|2081.44|2081.44|2081.44|2081.44|2081.3|2081.3|0
1653401440000|2022-05-24 14:10:40|2081.6|2081.6|2081.53|2081.53|2081.68|2081.68|2081.53|2081.53|0
1653401450000|2022-05-24 14:10:50|2081.37|2081.37|2081.31|2081.31|2081.37|2081.37|2081.31|2081.31|0
1653401460000|2022-05-24 14:11:00|2081.36|2081.36|2081.52|2081.52|2081.58|2081.58|2081.21|2081.21|0
1653401470000|2022-05-24 14:11:10|2081.59|2081.59|2081.84|2081.84|2081.84|2081.84|2081.59|2081.59|0
1653401480000|2022-05-24 14:11:20|2081.96|2081.96|2082.26|2082.26|2082.26|2082.26|2081.8|2081.8|0
1653401500000|2022-05-24 14:11:40|2082.32|2082.32|2081.57|2081.57|2082.32|2082.32|2081.57|2081.57|0
1653401510000|2022-05-24 14:11:50|2081.73|2081.73|2081.46|2081.46|2081.73|2081.73|2081.31|2081.31|0
1653401520000|2022-05-24 14:12:00|2081.54|2081.54|2081.05|2081.05|2081.54|2081.54|2080.9|2080.9|0
1653401530000|2022-05-24 14:12:10|2080.99|2080.99|2080.92|2080.92|2081.21|2081.21|2080.92|2080.92|0
1653401540000|2022-05-24 14:12:20|2080.98|2080.98|2081.04|2081.04|2081.04|2081.04|2080.98|2080.98|0
1653401550000|2022-05-24 14:12:30|2081.2|2081.2|2081.01|2081.01|2081.32|2081.32|2081.01|2081.01|0
1653401560000|2022-05-24 14:12:40|2081.09|2081.09|2081.25|2081.25|2081.25|2081.25|2080.97|2080.97|0
1653401570000|2022-05-24 14:12:50|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|0
1653401580000|2022-05-24 14:13:00|2081.04|2081.04|2081.5|2081.5|2081.5|2081.5|2080.9|2080.9|0
1653401590000|2022-05-24 14:13:10|2081.43|2081.43|2081.62|2081.62|2081.62|2081.62|2081.43|2081.43|0
1653401600000|2022-05-24 14:13:20|2081.66|2081.66|2081.7|2081.7|2081.7|2081.7|2081.66|2081.66|0
1653401610000|2022-05-24 14:13:30|2081.96|2081.96|2082.25|2082.25|2082.25|2082.25|2081.89|2081.89|0
1653401620000|2022-05-24 14:13:40|2082.31|2082.31|2082.25|2082.25|2082.31|2082.31|2082.25|2082.25|0
1653401630000|2022-05-24 14:13:50|2082.17|2082.17|2082.09|2082.09|2082.17|2082.17|2081.96|2081.96|0
1653401640000|2022-05-24 14:14:00|2082.04|2082.04|2081.4|2081.4|2082.04|2082.04|2081.4|2081.4|0
1653401650000|2022-05-24 14:14:10|2081.33|2081.33|2080.43|2080.43|2081.33|2081.33|2080.11|2080.11|0
1653401660000|2022-05-24 14:14:20|2080.47|2080.47|2080.49|2080.49|2080.65|2080.65|2080.47|2080.47|0
1653401670000|2022-05-24 14:14:30|2080.26|2080.26|2079.55|2079.55|2080.26|2080.26|2079.55|2079.55|0
1653401680000|2022-05-24 14:14:40|2079.61|2079.61|2079.61|2079.61|2079.61|2079.61|2079.61|2079.61|0
1653401690000|2022-05-24 14:14:50|2079.54|2079.54|2079.67|2079.67|2079.86|2079.86|2079.54|2079.54|0
1653401700000|2022-05-24 14:15:00|2079.93|2079.93|2079.93|2079.93|2079.93|2079.93|2079.93|2079.93|0
1653401710000|2022-05-24 14:15:10|2080.01|2080.01|2080.07|2080.07|2080.07|2080.07|2079.92|2079.92|0
1653401740000|2022-05-24 14:15:40|2080.2|2080.2|2080.42|2080.42|2080.42|2080.42|2080.2|2080.2|0
1653401750000|2022-05-24 14:15:50|2080.35|2080.35|2080.18|2080.18|2080.35|2080.35|2080.13|2080.13|0
1653401760000|2022-05-24 14:16:00|2080.11|2080.11|2080.8|2080.8|2080.8|2080.8|2080.11|2080.11|0
1653401770000|2022-05-24 14:16:10|2080.64|2080.64|2080.69|2080.69|2080.77|2080.77|2080.64|2080.64|0
1653401780000|2022-05-24 14:16:20|2080.63|2080.63|2080.49|2080.49|2080.63|2080.63|2080.49|2080.49|0
1653401790000|2022-05-24 14:16:30|2080.37|2080.37|2079.85|2079.85|2080.37|2080.37|2079.85|2079.85|0
1653401800000|2022-05-24 14:16:40|2079.78|2079.78|2079.2|2079.2|2079.78|2079.78|2079.2|2079.2|0
1653401820000|2022-05-24 14:17:00|2079.14|2079.14|2078.93|2078.93|2079.14|2079.14|2078.93|2078.93|0
1653401830000|2022-05-24 14:17:10|2078.99|2078.99|2078.77|2078.77|2078.99|2078.99|2078.53|2078.53|0
1653401840000|2022-05-24 14:17:20|2078.92|2078.92|2078.77|2078.77|2078.92|2078.92|2078.77|2078.77|0
1653401850000|2022-05-24 14:17:30|2078.55|2078.55|2078.93|2078.93|2078.93|2078.93|2078.55|2078.55|0
1653401860000|2022-05-24 14:17:40|2078.61|2078.61|2078.59|2078.59|2078.61|2078.61|2078.53|2078.53|0
1653401870000|2022-05-24 14:17:50|2078.56|2078.56|2078.56|2078.56|2078.56|2078.56|2078.56|2078.56|0
1653401880000|2022-05-24 14:18:00|2078.63|2078.63|2078.63|2078.63|2078.63|2078.63|2078.63|2078.63|0
1653401900000|2022-05-24 14:18:20|2078.56|2078.56|2077.69|2077.69|2078.56|2078.56|2077.66|2077.66|0
1653401910000|2022-05-24 14:18:30|2077.63|2077.63|2077.17|2077.17|2077.63|2077.63|2077.03|2077.03|0
1653401920000|2022-05-24 14:18:40|2077.33|2077.33|2078.03|2078.03|2078.16|2078.16|2077.33|2077.33|0
1653401930000|2022-05-24 14:18:50|2077.71|2077.71|2077.78|2077.78|2077.78|2077.78|2077.71|2077.71|0
1653401960000|2022-05-24 14:19:20|2078.01|2078.01|2078.94|2078.94|2078.94|2078.94|2078.01|2078.01|0
1653401970000|2022-05-24 14:19:30|2079|2079|2078.16|2078.16|2079|2079|2078.16|2078.16|0
1653401980000|2022-05-24 14:19:40|2078.19|2078.19|2078.46|2078.46|2078.46|2078.46|2078.19|2078.19|0
1653402000000|2022-05-24 14:20:00|2078.53|2078.53|2078.68|2078.68|2078.68|2078.68|2078.47|2078.47|0
1653402010000|2022-05-24 14:20:10|2078.75|2078.75|2078.49|2078.49|2078.75|2078.75|2078.36|2078.36|0
1653402020000|2022-05-24 14:20:20|2078.46|2078.46|2079.24|2079.24|2079.37|2079.37|2078.46|2078.46|0
1653402030000|2022-05-24 14:20:30|2079.4|2079.4|2079.48|2079.48|2079.56|2079.56|2079.4|2079.4|0
1653402040000|2022-05-24 14:20:40|2079.54|2079.54|2079.8|2079.8|2079.8|2079.8|2079.45|2079.45|0
1653402050000|2022-05-24 14:20:50|2079.86|2079.86|2080|2080|2080|2080|2079.86|2079.86|0
1653402060000|2022-05-24 14:21:00|2080.16|2080.16|2080.62|2080.62|2080.62|2080.62|2079.9|2079.9|0
1653402070000|2022-05-24 14:21:10|2080.59|2080.59|2081.08|2081.08|2081.08|2081.08|2080.59|2080.59|0
1653402080000|2022-05-24 14:21:20|2081.24|2081.24|2081.26|2081.26|2081.47|2081.47|2081.24|2081.24|0
1653402090000|2022-05-24 14:21:30|2081.19|2081.19|2080.83|2080.83|2081.19|2081.19|2080.83|2080.83|0
1653402100000|2022-05-24 14:21:40|2080.89|2080.89|2080.57|2080.57|2080.89|2080.89|2080.57|2080.57|0
1653402110000|2022-05-24 14:21:50|2080.51|2080.51|2080.67|2080.67|2080.67|2080.67|2080.51|2080.51|0
1653402120000|2022-05-24 14:22:00|2080.59|2080.59|2080.83|2080.83|2080.83|2080.83|2080.53|2080.53|0
1653402130000|2022-05-24 14:22:10|2080.96|2080.96|2081.54|2081.54|2081.54|2081.54|2080.96|2080.96|0
1653402140000|2022-05-24 14:22:20|2081.6|2081.6|2081.85|2081.85|2081.85|2081.85|2081.6|2081.6|0
1653402150000|2022-05-24 14:22:30|2081.78|2081.78|2081.84|2081.84|2081.84|2081.84|2081.78|2081.78|0
1653402160000|2022-05-24 14:22:40|2081.92|2081.92|2082.83|2082.83|2082.83|2082.83|2081.92|2081.92|0
1653402170000|2022-05-24 14:22:50|2082.91|2082.91|2083.37|2083.37|2083.53|2083.53|2082.91|2082.91|0
1653402180000|2022-05-24 14:23:00|2083.49|2083.49|2083.48|2083.48|2083.57|2083.57|2083.41|2083.41|0
1653402190000|2022-05-24 14:23:10|2083.32|2083.32|2083.63|2083.63|2083.63|2083.63|2083.32|2083.32|0
1653402200000|2022-05-24 14:23:20|2083.71|2083.71|2083.37|2083.37|2083.71|2083.71|2083.37|2083.37|0
1653402210000|2022-05-24 14:23:30|2083.18|2083.18|2083.11|2083.11|2083.18|2083.18|2083.11|2083.11|0
1653402220000|2022-05-24 14:23:40|2082.73|2082.73|2082.73|2082.73|2082.73|2082.73|2082.73|2082.73|0
1653402230000|2022-05-24 14:23:50|2082.85|2082.85|2082.75|2082.75|2082.85|2082.85|2082.74|2082.74|0
1653402240000|2022-05-24 14:24:00|2082.88|2082.88|2082.88|2082.88|2082.88|2082.88|2082.88|2082.88|0
1653402250000|2022-05-24 14:24:10|2082.72|2082.72|2082.72|2082.72|2082.72|2082.72|2082.72|2082.72|0
1653402260000|2022-05-24 14:24:20|2082.58|2082.58|2082.58|2082.58|2082.58|2082.58|2082.58|2082.58|0
1653402280000|2022-05-24 14:24:40|2082.51|2082.51|2080.43|2080.43|2082.51|2082.51|2080.43|2080.43|0
1653402290000|2022-05-24 14:24:50|2080.75|2080.75|2081.01|2081.01|2081.01|2081.01|2080.75|2080.75|0
1653402300000|2022-05-24 14:25:00|2080.94|2080.94|2081.56|2081.56|2081.56|2081.56|2080.87|2080.87|0
1653402310000|2022-05-24 14:25:10|2081.44|2081.44|2081.38|2081.38|2081.44|2081.44|2081.38|2081.38|0
1653402320000|2022-05-24 14:25:20|2081.54|2081.54|2081.21|2081.21|2081.67|2081.67|2081.21|2081.21|0
1653402330000|2022-05-24 14:25:30|2081.05|2081.05|2080.51|2080.51|2081.05|2081.05|2080.51|2080.51|0
1653402340000|2022-05-24 14:25:40|2080.67|2080.67|2080.41|2080.41|2080.67|2080.67|2080.41|2080.41|0
1653402350000|2022-05-24 14:25:50|2080.35|2080.35|2080.35|2080.35|2080.35|2080.35|2080.35|2080.35|0
1653402360000|2022-05-24 14:26:00|2080.41|2080.41|2080.51|2080.51|2080.59|2080.59|2080.4|2080.4|0
1653402370000|2022-05-24 14:26:10|2080.46|2080.46|2080.35|2080.35|2080.46|2080.46|2080.34|2080.34|0
1653402380000|2022-05-24 14:26:20|2080.29|2080.29|2080.22|2080.22|2080.29|2080.29|2080.22|2080.22|0
1653402390000|2022-05-24 14:26:30|2080.38|2080.38|2080.54|2080.54|2080.54|2080.54|2080.38|2080.38|0
1653402400000|2022-05-24 14:26:40|2080.37|2080.37|2080.37|2080.37|2080.37|2080.37|2080.37|2080.37|0
1653402410000|2022-05-24 14:26:50|2080.43|2080.43|2080.43|2080.43|2080.43|2080.43|2080.43|2080.43|0
1653402420000|2022-05-24 14:27:00|2080.48|2080.48|2080.48|2080.48|2080.48|2080.48|2080.48|2080.48|0
1653402430000|2022-05-24 14:27:10|2080.63|2080.63|2080.74|2080.74|2080.78|2080.78|2080.63|2080.63|0
1653402440000|2022-05-24 14:27:20|2080.66|2080.66|2080.98|2080.98|2080.98|2080.98|2080.66|2080.66|0
1653402450000|2022-05-24 14:27:30|2081.06|2081.06|2081.51|2081.51|2081.58|2081.58|2081.06|2081.06|0
1653402470000|2022-05-24 14:27:50|2081.58|2081.58|2081.58|2081.58|2081.58|2081.58|2081.58|2081.58|0
1653402480000|2022-05-24 14:28:00|2081.71|2081.71|2081.95|2081.95|2081.95|2081.95|2081.71|2081.71|0
1653402490000|2022-05-24 14:28:10|2081.89|2081.89|2081.68|2081.68|2081.89|2081.89|2081.68|2081.68|0
1653402500000|2022-05-24 14:28:20|2081.56|2081.56|2081.44|2081.44|2081.56|2081.56|2081.44|2081.44|0
1653402510000|2022-05-24 14:28:30|2081.38|2081.38|2081.32|2081.32|2081.38|2081.38|2081.13|2081.13|0
1653402520000|2022-05-24 14:28:40|2081.16|2081.16|2080.71|2080.71|2081.16|2081.16|2080.71|2080.71|0
1653402530000|2022-05-24 14:28:50|2080.83|2080.83|2080.7|2080.7|2080.83|2080.83|2080.7|2080.7|0
1653402540000|2022-05-24 14:29:00|2080.63|2080.63|2080.57|2080.57|2080.63|2080.63|2080.57|2080.57|0
1653402550000|2022-05-24 14:29:10|2080.63|2080.63|2081.01|2081.01|2081.01|2081.01|2080.63|2080.63|0
1653402560000|2022-05-24 14:29:20|2081.08|2081.08|2081.28|2081.28|2081.28|2081.28|2081.08|2081.08|0
1653402570000|2022-05-24 14:29:30|2081.21|2081.21|2081.21|2081.21|2081.21|2081.21|2081.21|2081.21|0
1653402580000|2022-05-24 14:29:40|2081.5|2081.5|2081.74|2081.74|2081.74|2081.74|2081.5|2081.5|0
1653402590000|2022-05-24 14:29:50|2081.58|2081.58|2081.52|2081.52|2081.58|2081.58|2081.52|2081.52|0
1653402600000|2022-05-24 14:30:00|2081.37|2081.37|2080.94|2080.94|2081.37|2081.37|2080.94|2080.94|0
1653402610000|2022-05-24 14:30:10|2080.88|2080.88|2079.89|2079.89|2080.88|2080.88|2079.83|2079.83|0
1653402620000|2022-05-24 14:30:20|2080.05|2080.05|2081.22|2081.22|2081.38|2081.38|2080.05|2080.05|0
1653402630000|2022-05-24 14:30:30|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|0
1653402640000|2022-05-24 14:30:40|2081.32|2081.32|2081.51|2081.51|2081.66|2081.66|2081.32|2081.32|0
1653402650000|2022-05-24 14:30:50|2081.59|2081.59|2081.74|2081.74|2081.82|2081.82|2081.59|2081.59|0
1653402660000|2022-05-24 14:31:00|2081.67|2081.67|2081.53|2081.53|2081.67|2081.67|2081.53|2081.53|0
1653402670000|2022-05-24 14:31:10|2081.61|2081.61|2081.68|2081.68|2081.68|2081.68|2081.61|2081.61|0
1653402680000|2022-05-24 14:31:20|2081.85|2081.85|2082.52|2082.52|2082.52|2082.52|2081.85|2081.85|0
1653402690000|2022-05-24 14:31:30|2082.68|2082.68|2082.67|2082.67|2082.71|2082.71|2082.64|2082.64|0
1653402700000|2022-05-24 14:31:40|2082.73|2082.73|2082.67|2082.67|2082.73|2082.73|2082.67|2082.67|0
1653402710000|2022-05-24 14:31:50|2082.49|2082.49|2082.03|2082.03|2082.55|2082.55|2081.87|2081.87|0
1653402720000|2022-05-24 14:32:00|2082.15|2082.15|2081.91|2081.91|2082.37|2082.37|2081.91|2081.91|0
1653402730000|2022-05-24 14:32:10|2081.88|2081.88|2081.83|2081.83|2081.9|2081.9|2081.82|2081.82|0
1653402740000|2022-05-24 14:32:20|2081.91|2081.91|2082.04|2082.04|2082.16|2082.16|2081.91|2081.91|0
1653402750000|2022-05-24 14:32:30|2082.1|2082.1|2082.49|2082.49|2082.61|2082.61|2082.1|2082.1|0
1653402760000|2022-05-24 14:32:40|2082.44|2082.44|2082.84|2082.84|2082.99|2082.99|2082.44|2082.44|0
1653402770000|2022-05-24 14:32:50|2082.71|2082.71|2082.79|2082.79|2083.02|2083.02|2082.67|2082.67|0
1653402780000|2022-05-24 14:33:00|2082.87|2082.87|2084.05|2084.05|2084.05|2084.05|2082.81|2082.81|0
1653402790000|2022-05-24 14:33:10|2083.89|2083.89|2083.69|2083.69|2083.89|2083.89|2083.69|2083.69|0
1653402800000|2022-05-24 14:33:20|2083.76|2083.76|2083.6|2083.6|2083.76|2083.76|2083.6|2083.6|0
1653402820000|2022-05-24 14:33:40|2083.66|2083.66|2083.82|2083.82|2083.82|2083.82|2083.66|2083.66|0
1653402830000|2022-05-24 14:33:50|2083.9|2083.9|2084.27|2084.27|2084.27|2084.27|2083.9|2083.9|0
1653402840000|2022-05-24 14:34:00|2084.11|2084.11|2084.55|2084.55|2084.55|2084.55|2084.11|2084.11|0
1653402850000|2022-05-24 14:34:10|2084.62|2084.62|2084.98|2084.98|2084.98|2084.98|2084.62|2084.62|0
1653402860000|2022-05-24 14:34:20|2084.82|2084.82|2084.84|2084.84|2084.88|2084.88|2084.72|2084.72|0
1653402870000|2022-05-24 14:34:30|2084.78|2084.78|2084.87|2084.87|2085.02|2085.02|2084.72|2084.72|0
1653402880000|2022-05-24 14:34:40|2084.71|2084.71|2084.71|2084.71|2084.71|2084.71|2084.71|2084.71|0
1653402890000|2022-05-24 14:34:50|2084.64|2084.64|2083.62|2083.62|2084.64|2084.64|2083.62|2083.62|0
1653402900000|2022-05-24 14:35:00|2083.49|2083.49|2083.58|2083.58|2083.58|2083.58|2083.42|2083.42|0
1653402910000|2022-05-24 14:35:10|2083.52|2083.52|2082.96|2082.96|2083.52|2083.52|2082.9|2082.9|0
1653402920000|2022-05-24 14:35:20|2083.12|2083.12|2082.78|2082.78|2083.12|2083.12|2082.64|2082.64|0
1653402930000|2022-05-24 14:35:30|2082.9|2082.9|2082.61|2082.61|2082.9|2082.9|2082.61|2082.61|0
1653402940000|2022-05-24 14:35:40|2082.56|2082.56|2082.56|2082.56|2082.56|2082.56|2082.56|2082.56|0
1653402950000|2022-05-24 14:35:50|2082.71|2082.71|2082.88|2082.88|2082.88|2082.88|2082.69|2082.69|0
1653402970000|2022-05-24 14:36:10|2083|2083|2083.28|2083.28|2083.28|2083.28|2082.88|2082.88|0
1653402980000|2022-05-24 14:36:20|2083.34|2083.34|2083.09|2083.09|2083.4|2083.4|2083.09|2083.09|0
1653402990000|2022-05-24 14:36:30|2083.21|2083.21|2083.08|2083.08|2083.23|2083.23|2083.08|2083.08|0
1653403000000|2022-05-24 14:36:40|2082.82|2082.82|2082.76|2082.76|2082.82|2082.82|2082.7|2082.7|0
1653403020000|2022-05-24 14:37:00|2082.73|2082.73|2081.93|2081.93|2082.73|2082.73|2081.93|2081.93|0
1653403030000|2022-05-24 14:37:10|2082|2082|2081.57|2081.57|2082.06|2082.06|2081.57|2081.57|0
1653403060000|2022-05-24 14:37:40|2081.51|2081.51|2081.75|2081.75|2081.75|2081.75|2081.48|2081.48|0
1653403070000|2022-05-24 14:37:50|2081.6|2081.6|2080.67|2080.67|2081.6|2081.6|2080.67|2080.67|0
1653403080000|2022-05-24 14:38:00|2080.51|2080.51|2079.89|2079.89|2080.51|2080.51|2079.89|2079.89|0
1653403090000|2022-05-24 14:38:10|2079.83|2079.83|2079.83|2079.83|2079.83|2079.83|2079.83|2079.83|0
1653403100000|2022-05-24 14:38:20|2079.77|2079.77|2079.77|2079.77|2079.77|2079.77|2079.77|2079.77|0
1653403110000|2022-05-24 14:38:30|2079.7|2079.7|2079.51|2079.51|2079.7|2079.7|2079.51|2079.51|0
1653403120000|2022-05-24 14:38:40|2079.39|2079.39|2079.4|2079.4|2079.48|2079.48|2079.32|2079.32|0
1653403130000|2022-05-24 14:38:50|2079.47|2079.47|2079.19|2079.19|2079.47|2079.47|2079.19|2079.19|0
1653403140000|2022-05-24 14:39:00|2079.04|2079.04|2078.83|2078.83|2079.04|2079.04|2078.83|2078.83|0
1653403150000|2022-05-24 14:39:10|2078.77|2078.77|2078.69|2078.69|2078.77|2078.77|2078.63|2078.63|0
1653403160000|2022-05-24 14:39:20|2078.57|2078.57|2078.43|2078.43|2078.65|2078.65|2078.36|2078.36|0
1653403170000|2022-05-24 14:39:30|2078.72|2078.72|2078.87|2078.87|2078.92|2078.92|2078.55|2078.55|0
1653403180000|2022-05-24 14:39:40|2078.75|2078.75|2078.82|2078.82|2078.91|2078.91|2078.75|2078.75|0
1653403190000|2022-05-24 14:39:50|2078.9|2078.9|2079.29|2079.29|2079.29|2079.29|2078.9|2078.9|0
1653403200000|2022-05-24 14:40:00|2079.16|2079.16|2078.54|2078.54|2079.16|2079.16|2078.41|2078.41|0
1653403210000|2022-05-24 14:40:10|2078.77|2078.77|2078.69|2078.69|2078.89|2078.89|2078.69|2078.69|0
1653403220000|2022-05-24 14:40:20|2078.76|2078.76|2078.82|2078.82|2078.89|2078.89|2078.76|2078.76|0
1653403230000|2022-05-24 14:40:30|2078.66|2078.66|2078.43|2078.43|2078.66|2078.66|2078.43|2078.43|0
1653403240000|2022-05-24 14:40:40|2078.27|2078.27|2076.86|2076.86|2078.27|2078.27|2076.8|2076.8|0
1653403250000|2022-05-24 14:40:50|2076.79|2076.79|2076.85|2076.85|2077.05|2077.05|2076.63|2076.63|0
1653403260000|2022-05-24 14:41:00|2076.89|2076.89|2076.95|2076.95|2077.02|2077.02|2076.87|2076.87|0
1653403270000|2022-05-24 14:41:10|2077.02|2077.02|2077.21|2077.21|2077.21|2077.21|2077.02|2077.02|0
1653403280000|2022-05-24 14:41:20|2076.9|2076.9|2076.9|2076.9|2076.9|2076.9|2076.9|2076.9|0
1653403300000|2022-05-24 14:41:40|2076.84|2076.84|2076.77|2076.77|2076.84|2076.84|2076.77|2076.77|0
1653403310000|2022-05-24 14:41:50|2076.71|2076.71|2076.4|2076.4|2076.88|2076.88|2076.4|2076.4|0
1653403320000|2022-05-24 14:42:00|2076.24|2076.24|2076.33|2076.33|2076.49|2076.49|2076.17|2076.17|0
1653403340000|2022-05-24 14:42:20|2076.65|2076.65|2076.82|2076.82|2076.82|2076.82|2076.65|2076.65|0
1653403350000|2022-05-24 14:42:30|2077|2077|2077.07|2077.07|2077.07|2077.07|2077|2077|0
1653403360000|2022-05-24 14:42:40|2077.13|2077.13|2077.29|2077.29|2077.29|2077.29|2077.13|2077.13|0
1653403370000|2022-05-24 14:42:50|2077.47|2077.47|2078.47|2078.47|2078.47|2078.47|2077.47|2077.47|0
1653403380000|2022-05-24 14:43:00|2078.6|2078.6|2078.87|2078.87|2078.87|2078.87|2078.6|2078.6|0
1653403390000|2022-05-24 14:43:10|2078.94|2078.94|2079.65|2079.65|2079.65|2079.65|2078.87|2078.87|0
1653403400000|2022-05-24 14:43:20|2079.78|2079.78|2078.85|2078.85|2080.02|2080.02|2078.85|2078.85|0
1653403410000|2022-05-24 14:43:30|2078.71|2078.71|2077.91|2077.91|2078.83|2078.83|2077.91|2077.91|0
1653403420000|2022-05-24 14:43:40|2077.88|2077.88|2077.78|2077.78|2077.91|2077.91|2077.78|2077.78|0
1653403440000|2022-05-24 14:44:00|2077.82|2077.82|2077.88|2077.88|2077.88|2077.88|2077.75|2077.75|0
1653403450000|2022-05-24 14:44:10|2077.76|2077.76|2077.69|2077.69|2077.76|2077.76|2077.62|2077.62|0
1653403460000|2022-05-24 14:44:20|2077.57|2077.57|2077.78|2077.78|2077.78|2077.78|2077.57|2077.57|0
1653403470000|2022-05-24 14:44:30|2077.71|2077.71|2077.87|2077.87|2077.87|2077.87|2077.71|2077.71|0
1653403480000|2022-05-24 14:44:40|2078.11|2078.11|2078.11|2078.11|2078.17|2078.17|2078.05|2078.05|0
1653403490000|2022-05-24 14:44:50|2078.17|2078.17|2077.49|2077.49|2078.17|2078.17|2077.49|2077.49|0
1653403500000|2022-05-24 14:45:00|2077.42|2077.42|2077.81|2077.81|2077.96|2077.96|2077.1|2077.1|0
1653403510000|2022-05-24 14:45:10|2077.93|2077.93|2078.28|2078.28|2078.28|2078.28|2077.81|2077.81|0
1653403520000|2022-05-24 14:45:20|2078.35|2078.35|2078.35|2078.35|2078.35|2078.35|2078.35|2078.35|0
1653403530000|2022-05-24 14:45:30|2078.5|2078.5|2078.5|2078.5|2078.5|2078.5|2078.5|2078.5|0
1653403550000|2022-05-24 14:45:50|2078.44|2078.44|2079.21|2079.21|2079.21|2079.21|2078.44|2078.44|0
1653403570000|2022-05-24 14:46:10|2079.37|2079.37|2079.13|2079.13|2079.37|2079.37|2079.13|2079.13|0
1653403590000|2022-05-24 14:46:30|2078.92|2078.92|2079.44|2079.44|2079.44|2079.44|2078.92|2078.92|0
1653403600000|2022-05-24 14:46:40|2079.52|2079.52|2080.23|2080.23|2080.23|2080.23|2079.52|2079.52|0
1653403610000|2022-05-24 14:46:50|2080.26|2080.26|2081.08|2081.08|2081.08|2081.08|2080.26|2080.26|0
1653403620000|2022-05-24 14:47:00|2081.15|2081.15|2081.36|2081.36|2081.57|2081.57|2081.15|2081.15|0
1653403630000|2022-05-24 14:47:10|2081.2|2081.2|2081.24|2081.24|2081.31|2081.31|2081.17|2081.17|0
1653403640000|2022-05-24 14:47:20|2081.11|2081.11|2081.39|2081.39|2081.39|2081.39|2081.11|2081.11|0
1653403650000|2022-05-24 14:47:30|2081.51|2081.51|2081.57|2081.57|2081.57|2081.57|2081.51|2081.51|0
1653403660000|2022-05-24 14:47:40|2081.65|2081.65|2082.29|2082.29|2082.29|2082.29|2081.55|2081.55|0
1653403680000|2022-05-24 14:48:00|2082.03|2082.03|2082.21|2082.21|2082.44|2082.44|2081.84|2081.84|0
1653403690000|2022-05-24 14:48:10|2082.34|2082.34|2081.78|2081.78|2082.34|2082.34|2081.78|2081.78|0
1653403700000|2022-05-24 14:48:20|2081.65|2081.65|2080.98|2080.98|2081.65|2081.65|2080.98|2080.98|0
1653403710000|2022-05-24 14:48:30|2080.91|2080.91|2080.76|2080.76|2080.91|2080.91|2080.63|2080.63|0
1653403720000|2022-05-24 14:48:40|2080.6|2080.6|2080.66|2080.66|2080.66|2080.66|2080.6|2080.6|0
1653403730000|2022-05-24 14:48:50|2080.52|2080.52|2080.56|2080.56|2080.56|2080.56|2080.52|2080.52|0
1653403740000|2022-05-24 14:49:00|2080.33|2080.33|2080.35|2080.35|2080.42|2080.42|2080.1|2080.1|0
1653403750000|2022-05-24 14:49:10|2080.5|2080.5|2080.5|2080.5|2080.5|2080.5|2080.44|2080.44|0
1653403760000|2022-05-24 14:49:20|2080.82|2080.82|2080.48|2080.48|2080.98|2080.98|2080.32|2080.32|0
1653403770000|2022-05-24 14:49:30|2080.32|2080.32|2080.31|2080.31|2080.32|2080.32|2080.25|2080.25|0
1653403780000|2022-05-24 14:49:40|2080.28|2080.28|2080.28|2080.28|2080.28|2080.28|2080.28|2080.28|0
1653403790000|2022-05-24 14:49:50|2080.24|2080.24|2079.6|2079.6|2080.24|2080.24|2079.6|2079.6|0
1653403800000|2022-05-24 14:50:00|2079.53|2079.53|2079.48|2079.48|2079.64|2079.64|2079.4|2079.4|0
1653403810000|2022-05-24 14:50:10|2079.35|2079.35|2079.16|2079.16|2079.35|2079.35|2079.16|2079.16|0
1653403820000|2022-05-24 14:50:20|2079.12|2079.12|2079.28|2079.28|2079.28|2079.28|2079.12|2079.12|0
1653403830000|2022-05-24 14:50:30|2079.15|2079.15|2079.15|2079.15|2079.15|2079.15|2079.15|2079.15|0
1653403840000|2022-05-24 14:50:40|2078.99|2078.99|2078.99|2078.99|2078.99|2078.99|2078.99|2078.99|0
1653403850000|2022-05-24 14:50:50|2078.96|2078.96|2078.27|2078.27|2078.96|2078.96|2078.27|2078.27|0
1653403860000|2022-05-24 14:51:00|2078.43|2078.43|2078.43|2078.43|2078.5|2078.5|2078.43|2078.43|0
1653403870000|2022-05-24 14:51:10|2078.27|2078.27|2078.32|2078.32|2078.32|2078.32|2078.19|2078.19|0
1653403880000|2022-05-24 14:51:20|2078.36|2078.36|2078.91|2078.91|2078.91|2078.91|2078.36|2078.36|0
1653403890000|2022-05-24 14:51:30|2078.95|2078.95|2079.55|2079.55|2079.55|2079.55|2078.95|2078.95|0
1653403900000|2022-05-24 14:51:40|2079.48|2079.48|2079.36|2079.36|2079.48|2079.48|2079.36|2079.36|0
1653403910000|2022-05-24 14:51:50|2079.2|2079.2|2079.2|2079.2|2079.2|2079.2|2079.2|2079.2|0
1653403920000|2022-05-24 14:52:00|2079.27|2079.27|2079.27|2079.27|2079.27|2079.27|2079.27|2079.27|0
1653403930000|2022-05-24 14:52:10|2079.43|2079.43|2078.49|2078.49|2079.43|2079.43|2078.33|2078.33|0
1653403940000|2022-05-24 14:52:20|2078.55|2078.55|2078.66|2078.66|2078.72|2078.72|2078.49|2078.49|0
1653403950000|2022-05-24 14:52:30|2078.53|2078.53|2078.53|2078.53|2078.53|2078.53|2078.53|2078.53|0
1653403960000|2022-05-24 14:52:40|2078.79|2078.79|2078.85|2078.85|2078.85|2078.85|2078.79|2078.79|0
1653403970000|2022-05-24 14:52:50|2078.78|2078.78|2078.78|2078.78|2078.78|2078.78|2078.78|2078.78|0
1653403980000|2022-05-24 14:53:00|2078.65|2078.65|2079.04|2079.04|2079.04|2079.04|2078.65|2078.65|0
1653403990000|2022-05-24 14:53:10|2079.09|2079.09|2079.29|2079.29|2079.37|2079.37|2078.97|2078.97|0
1653404000000|2022-05-24 14:53:20|2079.17|2079.17|2078.82|2078.82|2079.17|2079.17|2078.79|2078.79|0
1653404010000|2022-05-24 14:53:30|2078.94|2078.94|2079.32|2079.32|2079.32|2079.32|2078.87|2078.87|0
1653404020000|2022-05-24 14:53:40|2079.25|2079.25|2079.33|2079.33|2079.33|2079.33|2079.25|2079.25|0
1653404030000|2022-05-24 14:53:50|2079.39|2079.39|2079.3|2079.3|2079.5|2079.5|2079.3|2079.3|0
1653404040000|2022-05-24 14:54:00|2079.23|2079.23|2079.09|2079.09|2079.23|2079.23|2079.09|2079.09|0
1653404050000|2022-05-24 14:54:10|2078.93|2078.93|2078.83|2078.83|2078.98|2078.98|2078.83|2078.83|0
1653404060000|2022-05-24 14:54:20|2078.99|2078.99|2078.85|2078.85|2078.99|2078.99|2078.79|2078.79|0
1653404070000|2022-05-24 14:54:30|2079.01|2079.01|2079.2|2079.2|2079.2|2079.2|2079.01|2079.01|0
1653404080000|2022-05-24 14:54:40|2079.12|2079.12|2079.8|2079.8|2079.8|2079.8|2079.12|2079.12|0
1653404090000|2022-05-24 14:54:50|2079.75|2079.75|2079.75|2079.75|2079.75|2079.75|2079.75|2079.75|0
1653404100000|2022-05-24 14:55:00|2079.67|2079.67|2079.2|2079.2|2079.67|2079.67|2079.2|2079.2|0
1653404110000|2022-05-24 14:55:10|2079.04|2079.04|2078.88|2078.88|2079.07|2079.07|2078.7|2078.7|0
1653404120000|2022-05-24 14:55:20|2078.95|2078.95|2079.59|2079.59|2079.59|2079.59|2078.95|2078.95|0
1653404130000|2022-05-24 14:55:30|2079.52|2079.52|2079.52|2079.52|2079.65|2079.65|2079.52|2079.52|0
1653404140000|2022-05-24 14:55:40|2079.36|2079.36|2079.05|2079.05|2079.36|2079.36|2079.05|2079.05|0
1653404150000|2022-05-24 14:55:50|2078.8|2078.8|2079.03|2079.03|2079.03|2079.03|2078.8|2078.8|0
1653404160000|2022-05-24 14:56:00|2079.19|2079.19|2079.13|2079.13|2079.25|2079.25|2079.13|2079.13|0
1653404170000|2022-05-24 14:56:10|2079.16|2079.16|2079.34|2079.34|2079.46|2079.46|2079.16|2079.16|0
1653404180000|2022-05-24 14:56:20|2079.46|2079.46|2079.67|2079.67|2079.99|2079.99|2079.42|2079.42|0
1653404190000|2022-05-24 14:56:30|2079.61|2079.61|2080.15|2080.15|2080.15|2080.15|2079.61|2079.61|0
1653404200000|2022-05-24 14:56:40|2080.21|2080.21|2080.39|2080.39|2080.39|2080.39|2080.21|2080.21|0
1653404210000|2022-05-24 14:56:50|2080.33|2080.33|2080.33|2080.33|2080.33|2080.33|2080.33|2080.33|0
1653404220000|2022-05-24 14:57:00|2080.45|2080.45|2081.56|2081.56|2081.56|2081.56|2080.45|2080.45|0
1653404230000|2022-05-24 14:57:10|2081.68|2081.68|2081.99|2081.99|2082.07|2082.07|2081.68|2081.68|0
1653404240000|2022-05-24 14:57:20|2081.83|2081.83|2081.91|2081.91|2081.91|2081.91|2081.83|2081.83|0
1653404250000|2022-05-24 14:57:30|2081.96|2081.96|2081.83|2081.83|2081.96|2081.96|2081.83|2081.83|0
1653404260000|2022-05-24 14:57:40|2082.01|2082.01|2082.01|2082.01|2082.01|2082.01|2082.01|2082.01|0
1653404270000|2022-05-24 14:57:50|2081.95|2081.95|2082.1|2082.1|2082.1|2082.1|2081.83|2081.83|0
1653404280000|2022-05-24 14:58:00|2082.23|2082.23|2082.57|2082.57|2082.57|2082.57|2082.23|2082.23|0
1653404300000|2022-05-24 14:58:20|2082.64|2082.64|2082.99|2082.99|2082.99|2082.99|2082.64|2082.64|0
1653404310000|2022-05-24 14:58:30|2083.28|2083.28|2083.92|2083.92|2083.92|2083.92|2083.12|2083.12|0
1653404320000|2022-05-24 14:58:40|2084.17|2084.17|2083.85|2083.85|2084.17|2084.17|2083.85|2083.85|0
1653404330000|2022-05-24 14:58:50|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|0
1653404340000|2022-05-24 14:59:00|2084.17|2084.17|2084.14|2084.14|2084.2|2084.2|2084.14|2084.14|0
1653404350000|2022-05-24 14:59:10|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|0
1653404360000|2022-05-24 14:59:20|2084.14|2084.14|2084.2|2084.2|2084.2|2084.2|2084.14|2084.14|0
1653404370000|2022-05-24 14:59:30|2084.13|2084.13|2083.81|2083.81|2084.13|2084.13|2083.81|2083.81|0
1653404380000|2022-05-24 14:59:40|2083.74|2083.74|2083.66|2083.66|2083.74|2083.74|2083.66|2083.66|0
1653404390000|2022-05-24 14:59:50|2083.5|2083.5|2083.44|2083.44|2083.5|2083.5|2083.44|2083.44|0
1653404400000|2022-05-24 15:00:00|2083.38|2083.38|2082.9|2082.9|2083.4|2083.4|2082.9|2082.9|0
1653404410000|2022-05-24 15:00:10|2082.83|2082.83|2083.17|2083.17|2083.17|2083.17|2082.83|2082.83|0
1653404420000|2022-05-24 15:00:20|2083.24|2083.24|2083.44|2083.44|2083.44|2083.44|2083.24|2083.24|0
1653404430000|2022-05-24 15:00:30|2083.31|2083.31|2083.25|2083.25|2083.31|2083.31|2083.25|2083.25|0
1653404450000|2022-05-24 15:00:50|2083.3|2083.3|2083.38|2083.38|2083.38|2083.38|2083.25|2083.25|0
1653404460000|2022-05-24 15:01:00|2083.32|2083.32|2083.62|2083.62|2083.62|2083.62|2083.32|2083.32|0
1653404470000|2022-05-24 15:01:10|2083.56|2083.56|2083.95|2083.95|2083.95|2083.95|2083.56|2083.56|0
1653404480000|2022-05-24 15:01:20|2084.09|2084.09|2084.03|2084.03|2084.09|2084.09|2083.97|2083.97|0
1653404490000|2022-05-24 15:01:30|2083.87|2083.87|2083.63|2083.63|2083.87|2083.87|2083.63|2083.63|0
1653404500000|2022-05-24 15:01:40|2083.47|2083.47|2083.47|2083.47|2083.47|2083.47|2083.47|2083.47|0
1653404510000|2022-05-24 15:01:50|2083.31|2083.31|2083.13|2083.13|2083.31|2083.31|2082.99|2082.99|0
1653404520000|2022-05-24 15:02:00|2083.16|2083.16|2083.51|2083.51|2083.57|2083.57|2083.16|2083.16|0
1653404530000|2022-05-24 15:02:10|2083.57|2083.57|2083.84|2083.84|2083.84|2083.84|2083.57|2083.57|0
1653404540000|2022-05-24 15:02:20|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|0
1653404550000|2022-05-24 15:02:30|2083.88|2083.88|2084.01|2084.01|2084.01|2084.01|2083.88|2083.88|0
1653404560000|2022-05-24 15:02:40|2083.8|2083.8|2083.55|2083.55|2083.8|2083.8|2083.55|2083.55|0
1653404570000|2022-05-24 15:02:50|2083.61|2083.61|2083.91|2083.91|2083.91|2083.91|2083.52|2083.52|0
1653404580000|2022-05-24 15:03:00|2083.84|2083.84|2083.84|2083.84|2083.84|2083.84|2083.84|2083.84|0
1653404590000|2022-05-24 15:03:10|2083.63|2083.63|2083.52|2083.52|2083.63|2083.63|2083.45|2083.45|0
1653404600000|2022-05-24 15:03:20|2083.64|2083.64|2084.44|2084.44|2084.44|2084.44|2083.64|2083.64|0
1653404610000|2022-05-24 15:03:30|2084.58|2084.58|2085.25|2085.25|2085.25|2085.25|2084.58|2084.58|0
1653404620000|2022-05-24 15:03:40|2085.4|2085.4|2085.4|2085.4|2085.4|2085.4|2085.4|2085.4|0
1653404630000|2022-05-24 15:03:50|2085.46|2085.46|2085.56|2085.56|2085.56|2085.56|2085.46|2085.46|0
1653404640000|2022-05-24 15:04:00|2085.62|2085.62|2086.34|2086.34|2086.34|2086.34|2085.62|2085.62|0
1653404650000|2022-05-24 15:04:10|2086.65|2086.65|2086.58|2086.58|2086.71|2086.71|2086.58|2086.58|0
1653404660000|2022-05-24 15:04:20|2086.64|2086.64|2086.76|2086.76|2086.82|2086.82|2086.64|2086.64|0
1653404680000|2022-05-24 15:04:40|2086.82|2086.82|2086.94|2086.94|2086.94|2086.94|2086.82|2086.82|0
1653404690000|2022-05-24 15:04:50|2087|2087|2087.29|2087.29|2087.66|2087.66|2087|2087|0
1653404700000|2022-05-24 15:05:00|2087.33|2087.33|2087.47|2087.47|2087.47|2087.47|2087.33|2087.33|0
1653404710000|2022-05-24 15:05:10|2087.59|2087.59|2087.69|2087.69|2087.91|2087.91|2087.59|2087.59|0
1653404720000|2022-05-24 15:05:20|2087.63|2087.63|2087.76|2087.76|2087.76|2087.76|2087.63|2087.63|0
1653404730000|2022-05-24 15:05:30|2087.88|2087.88|2088.07|2088.07|2088.07|2088.07|2087.88|2087.88|0
1653404760000|2022-05-24 15:06:00|2088.1|2088.1|2088.16|2088.16|2088.16|2088.16|2088.1|2088.1|0
1653404770000|2022-05-24 15:06:10|2088.64|2088.64|2088.71|2088.71|2088.79|2088.79|2088.64|2088.64|0
1653404780000|2022-05-24 15:06:20|2088.65|2088.65|2089.02|2089.02|2089.02|2089.02|2088.65|2088.65|0
1653404790000|2022-05-24 15:06:30|2088.97|2088.97|2088.72|2088.72|2088.97|2088.97|2088.72|2088.72|0
1653404800000|2022-05-24 15:06:40|2088.66|2088.66|2088.66|2088.66|2088.66|2088.66|2088.66|2088.66|0
1653404810000|2022-05-24 15:06:50|2088.5|2088.5|2087.74|2087.74|2088.5|2088.5|2087.74|2087.74|0
1653404820000|2022-05-24 15:07:00|2087.61|2087.61|2087.37|2087.37|2087.61|2087.61|2087.37|2087.37|0
1653404830000|2022-05-24 15:07:10|2087.31|2087.31|2087.21|2087.21|2087.35|2087.35|2087.21|2087.21|0
1653404840000|2022-05-24 15:07:20|2087.17|2087.17|2087.29|2087.29|2087.29|2087.29|2087.06|2087.06|0
1653404850000|2022-05-24 15:07:30|2087.35|2087.35|2087.29|2087.29|2087.35|2087.35|2087.23|2087.23|0
1653404860000|2022-05-24 15:07:40|2087.42|2087.42|2087.42|2087.42|2087.42|2087.42|2087.42|2087.42|0
1653404870000|2022-05-24 15:07:50|2087.49|2087.49|2087.34|2087.34|2087.49|2087.49|2087.31|2087.31|0
1653404880000|2022-05-24 15:08:00|2087.41|2087.41|2087.48|2087.48|2087.48|2087.48|2087.41|2087.41|0
1653404890000|2022-05-24 15:08:10|2087.56|2087.56|2087.87|2087.87|2087.87|2087.87|2087.56|2087.56|0
1653404910000|2022-05-24 15:08:30|2087.97|2087.97|2088.29|2088.29|2088.29|2088.29|2087.97|2087.97|0
1653404920000|2022-05-24 15:08:40|2088.13|2088.13|2088.13|2088.13|2088.13|2088.13|2088.13|2088.13|0
1653404940000|2022-05-24 15:09:00|2088.19|2088.19|2088.25|2088.25|2088.25|2088.25|2088.19|2088.19|0
1653404950000|2022-05-24 15:09:10|2088.31|2088.31|2088.43|2088.43|2088.43|2088.43|2088.31|2088.31|0
1653404970000|2022-05-24 15:09:30|2088.27|2088.27|2088.01|2088.01|2088.27|2088.27|2088.01|2088.01|0
1653404980000|2022-05-24 15:09:40|2087.98|2087.98|2088.3|2088.3|2088.3|2088.3|2087.98|2087.98|0
1653404990000|2022-05-24 15:09:50|2088.17|2088.17|2088.39|2088.39|2088.39|2088.39|2088.17|2088.17|0
1653405000000|2022-05-24 15:10:00|2088.51|2088.51|2088.64|2088.64|2088.71|2088.71|2088.51|2088.51|0
1653405010000|2022-05-24 15:10:10|2088.72|2088.72|2088.75|2088.75|2088.75|2088.75|2088.72|2088.72|0
1653405020000|2022-05-24 15:10:20|2088.62|2088.62|2088.68|2088.68|2088.68|2088.68|2088.62|2088.62|0
1653405030000|2022-05-24 15:10:30|2088.74|2088.74|2088.32|2088.32|2088.74|2088.74|2088.28|2088.28|0
1653405040000|2022-05-24 15:10:40|2088.38|2088.38|2088.02|2088.02|2088.49|2088.49|2088.02|2088.02|0
1653405050000|2022-05-24 15:10:50|2087.9|2087.9|2087.72|2087.72|2087.96|2087.96|2087.72|2087.72|0
1653405060000|2022-05-24 15:11:00|2087.64|2087.64|2086.92|2086.92|2087.64|2087.64|2086.76|2086.76|0
1653405070000|2022-05-24 15:11:10|2086.99|2086.99|2087.02|2087.02|2087.06|2087.06|2086.99|2086.99|0
1653405090000|2022-05-24 15:11:30|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|0
1653405100000|2022-05-24 15:11:40|2087.2|2087.2|2087.36|2087.36|2087.36|2087.36|2087.2|2087.2|0
1653405110000|2022-05-24 15:11:50|2087.43|2087.43|2087.56|2087.56|2087.56|2087.56|2087.43|2087.43|0
1653405120000|2022-05-24 15:12:00|2087.6|2087.6|2087.6|2087.6|2087.6|2087.6|2087.6|2087.6|0
1653405150000|2022-05-24 15:12:30|2087.74|2087.74|2088.16|2088.16|2088.16|2088.16|2087.74|2087.74|0
1653405160000|2022-05-24 15:12:40|2088.2|2088.2|2088.51|2088.51|2088.51|2088.51|2088.2|2088.2|0
1653405170000|2022-05-24 15:12:50|2088.37|2088.37|2088.09|2088.09|2088.37|2088.37|2088.09|2088.09|0
1653405180000|2022-05-24 15:13:00|2088.03|2088.03|2087.66|2087.66|2088.03|2088.03|2087.66|2087.66|0
1653405190000|2022-05-24 15:13:10|2087.7|2087.7|2087.06|2087.06|2087.7|2087.7|2087.06|2087.06|0
1653405200000|2022-05-24 15:13:20|2087.19|2087.19|2086.85|2086.85|2087.19|2087.19|2086.85|2086.85|0
1653405210000|2022-05-24 15:13:30|2086.79|2086.79|2086.63|2086.63|2086.79|2086.79|2086.63|2086.63|0
1653405220000|2022-05-24 15:13:40|2086.7|2086.7|2086.76|2086.76|2086.76|2086.76|2086.7|2086.7|0
1653405230000|2022-05-24 15:13:50|2086.83|2086.83|2086.67|2086.67|2086.83|2086.83|2086.67|2086.67|0
1653405240000|2022-05-24 15:14:00|2086.61|2086.61|2086.67|2086.67|2086.73|2086.73|2086.61|2086.61|0
1653405260000|2022-05-24 15:14:20|2086.73|2086.73|2086.73|2086.73|2086.73|2086.73|2086.73|2086.73|0
1653405270000|2022-05-24 15:14:30|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|0
1653405280000|2022-05-24 15:14:40|2086.73|2086.73|2086.46|2086.46|2086.73|2086.73|2086.46|2086.46|0
1653405290000|2022-05-24 15:14:50|2086.41|2086.41|2086.41|2086.41|2086.41|2086.41|2086.41|2086.41|0
1653405300000|2022-05-24 15:15:00|2086.53|2086.53|2086.41|2086.41|2086.53|2086.53|2086.41|2086.41|0
1653405310000|2022-05-24 15:15:10|2086.47|2086.47|2086.76|2086.76|2086.76|2086.76|2086.47|2086.47|0
1653405320000|2022-05-24 15:15:20|2086.7|2086.7|2086.78|2086.78|2086.86|2086.86|2086.7|2086.7|0
1653405330000|2022-05-24 15:15:30|2086.9|2086.9|2086.86|2086.86|2086.94|2086.94|2086.86|2086.86|0
1653405340000|2022-05-24 15:15:40|2086.94|2086.94|2087.04|2087.04|2087.04|2087.04|2086.94|2086.94|0
1653405350000|2022-05-24 15:15:50|2087|2087|2087.64|2087.64|2087.64|2087.64|2087|2087|0
1653405360000|2022-05-24 15:16:00|2087.79|2087.79|2088.92|2088.92|2088.92|2088.92|2087.79|2087.79|0
1653405380000|2022-05-24 15:16:20|2089.04|2089.04|2089.16|2089.16|2089.16|2089.16|2089.04|2089.04|0
1653405390000|2022-05-24 15:16:30|2089.28|2089.28|2089.54|2089.54|2089.54|2089.54|2089.28|2089.28|0
1653405400000|2022-05-24 15:16:40|2089.79|2089.79|2089.6|2089.6|2089.79|2089.79|2089.48|2089.48|0
1653405410000|2022-05-24 15:16:50|2089.54|2089.54|2089.28|2089.28|2089.54|2089.54|2089.28|2089.28|0
1653405420000|2022-05-24 15:17:00|2089.22|2089.22|2089.25|2089.25|2089.25|2089.25|2088.96|2088.96|0
1653405440000|2022-05-24 15:17:20|2089.41|2089.41|2089.41|2089.41|2089.41|2089.41|2089.41|2089.41|0
1653405450000|2022-05-24 15:17:30|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|0
1653405460000|2022-05-24 15:17:40|2089.36|2089.36|2088.91|2088.91|2089.36|2089.36|2088.91|2088.91|0
1653405470000|2022-05-24 15:17:50|2088.79|2088.79|2088.68|2088.68|2088.84|2088.84|2088.68|2088.68|0
1653405480000|2022-05-24 15:18:00|2088.76|2088.76|2088.76|2088.76|2088.76|2088.76|2088.76|2088.76|0
1653405490000|2022-05-24 15:18:10|2088.6|2088.6|2088.6|2088.6|2088.6|2088.6|2088.6|2088.6|0
1653405500000|2022-05-24 15:18:20|2088.41|2088.41|2088.41|2088.41|2088.41|2088.41|2088.41|2088.41|0
1653405530000|2022-05-24 15:18:50|2088.34|2088.34|2088.34|2088.34|2088.34|2088.34|2088.34|2088.34|0
1653405540000|2022-05-24 15:19:00|2088.19|2088.19|2088.21|2088.21|2088.21|2088.21|2088.15|2088.15|0
1653405550000|2022-05-24 15:19:10|2088.17|2088.17|2087.92|2087.92|2088.17|2088.17|2087.92|2087.92|0
1653405560000|2022-05-24 15:19:20|2087.86|2087.86|2087.86|2087.86|2087.86|2087.86|2087.82|2087.82|0
1653405570000|2022-05-24 15:19:30|2087.82|2087.82|2087.71|2087.71|2087.82|2087.82|2087.71|2087.71|0
1653405580000|2022-05-24 15:19:40|2087.65|2087.65|2087.77|2087.77|2087.77|2087.77|2087.65|2087.65|0
1653405590000|2022-05-24 15:19:50|2087.71|2087.71|2087.43|2087.43|2087.71|2087.71|2087.28|2087.28|0
1653405600000|2022-05-24 15:20:00|2087.38|2087.38|2087.68|2087.68|2087.8|2087.8|2087.17|2087.17|0
1653405610000|2022-05-24 15:20:10|2087.61|2087.61|2087.15|2087.15|2087.61|2087.61|2087.15|2087.15|0
1653405620000|2022-05-24 15:20:20|2087.18|2087.18|2087.18|2087.18|2087.18|2087.18|2087.18|2087.18|0
1653405640000|2022-05-24 15:20:40|2087.13|2087.13|2087.18|2087.18|2087.18|2087.18|2087.13|2087.13|0
1653405650000|2022-05-24 15:20:50|2087.13|2087.13|2087.03|2087.03|2087.18|2087.18|2087.03|2087.03|0
1653405660000|2022-05-24 15:21:00|2086.99|2086.99|2087.03|2087.03|2087.1|2087.1|2086.99|2086.99|0
1653405680000|2022-05-24 15:21:20|2087.09|2087.09|2087.11|2087.11|2087.17|2087.17|2087.09|2087.09|0
1653405690000|2022-05-24 15:21:30|2086.95|2086.95|2087.19|2087.19|2087.19|2087.19|2086.95|2086.95|0
1653405700000|2022-05-24 15:21:40|2087.25|2087.25|2087.25|2087.25|2087.31|2087.31|2087.25|2087.25|0
1653405710000|2022-05-24 15:21:50|2087.41|2087.41|2087.21|2087.21|2087.5|2087.5|2087.21|2087.21|0
1653405720000|2022-05-24 15:22:00|2087.28|2087.28|2086.86|2086.86|2087.32|2087.32|2086.82|2086.82|0
1653405730000|2022-05-24 15:22:10|2086.79|2086.79|2086.82|2086.82|2086.82|2086.82|2086.69|2086.69|0
1653405740000|2022-05-24 15:22:20|2086.69|2086.69|2087.35|2087.35|2087.35|2087.35|2086.69|2086.69|0
1653405750000|2022-05-24 15:22:30|2087.22|2087.22|2087.21|2087.21|2087.22|2087.22|2087.16|2087.16|0
1653405760000|2022-05-24 15:22:40|2087.09|2087.09|2087.24|2087.24|2087.31|2087.31|2087.09|2087.09|0
1653405770000|2022-05-24 15:22:50|2087.36|2087.36|2087.24|2087.24|2087.36|2087.36|2087.24|2087.24|0
1653405780000|2022-05-24 15:23:00|2087.17|2087.17|2086.96|2086.96|2087.24|2087.24|2086.96|2086.96|0
1653405790000|2022-05-24 15:23:10|2086.99|2086.99|2086.91|2086.91|2086.99|2086.99|2086.91|2086.91|0
1653405800000|2022-05-24 15:23:20|2086.97|2086.97|2086.97|2086.97|2086.97|2086.97|2086.97|2086.97|0
1653405810000|2022-05-24 15:23:30|2086.85|2086.85|2086.78|2086.78|2086.85|2086.85|2086.78|2086.78|0
1653405820000|2022-05-24 15:23:40|2086.91|2086.91|2086.78|2086.78|2086.91|2086.91|2086.78|2086.78|0
1653405830000|2022-05-24 15:23:50|2086.9|2086.9|2086.9|2086.9|2086.9|2086.9|2086.9|2086.9|0
1653405840000|2022-05-24 15:24:00|2086.84|2086.84|2086.73|2086.73|2086.84|2086.84|2086.73|2086.73|0
1653405850000|2022-05-24 15:24:10|2086.61|2086.61|2086.48|2086.48|2086.61|2086.61|2086.36|2086.36|0
1653405860000|2022-05-24 15:24:20|2086.61|2086.61|2086.77|2086.77|2086.89|2086.89|2086.61|2086.61|0
1653405870000|2022-05-24 15:24:30|2086.84|2086.84|2086.97|2086.97|2086.97|2086.97|2086.84|2086.84|0
1653405880000|2022-05-24 15:24:40|2087.03|2087.03|2087.36|2087.36|2087.57|2087.57|2087.03|2087.03|0
1653405890000|2022-05-24 15:24:50|2087.3|2087.3|2087.16|2087.16|2087.3|2087.3|2087.16|2087.16|0
1653405900000|2022-05-24 15:25:00|2087.09|2087.09|2087.8|2087.8|2087.8|2087.8|2087.09|2087.09|0
1653405910000|2022-05-24 15:25:10|2087.76|2087.76|2087.86|2087.86|2087.86|2087.86|2087.73|2087.73|0
1653405920000|2022-05-24 15:25:20|2087.8|2087.8|2087.74|2087.74|2087.8|2087.8|2087.74|2087.74|0
1653405930000|2022-05-24 15:25:30|2087.61|2087.61|2087.93|2087.93|2087.93|2087.93|2087.61|2087.61|0
1653405940000|2022-05-24 15:25:40|2087.77|2087.77|2087.57|2087.57|2087.77|2087.77|2087.51|2087.51|0
1653405950000|2022-05-24 15:25:50|2087.51|2087.51|2087.51|2087.51|2087.51|2087.51|2087.38|2087.38|0
1653405960000|2022-05-24 15:26:00|2087.38|2087.38|2087.47|2087.47|2087.51|2087.51|2087.38|2087.38|0
1653405970000|2022-05-24 15:26:10|2087.41|2087.41|2087.41|2087.41|2087.41|2087.41|2087.41|2087.41|0
1653405980000|2022-05-24 15:26:20|2087.54|2087.54|2087.54|2087.54|2087.54|2087.54|2087.54|2087.54|0
1653405990000|2022-05-24 15:26:30|2087.41|2087.41|2087.18|2087.18|2087.41|2087.41|2087.11|2087.11|0
1653406000000|2022-05-24 15:26:40|2087.24|2087.24|2087.24|2087.24|2087.24|2087.24|2087.24|2087.24|0
1653406010000|2022-05-24 15:26:50|2087.31|2087.31|2087.75|2087.75|2087.75|2087.75|2087.31|2087.31|0
1653406020000|2022-05-24 15:27:00|2087.6|2087.6|2087.96|2087.96|2087.96|2087.96|2087.6|2087.6|0
1653406030000|2022-05-24 15:27:10|2088.02|2088.02|2087.95|2087.95|2088.11|2088.11|2087.95|2087.95|0
1653406040000|2022-05-24 15:27:20|2088.05|2088.05|2088.2|2088.2|2088.2|2088.2|2088.05|2088.05|0
1653406050000|2022-05-24 15:27:30|2088.28|2088.28|2088.32|2088.32|2088.35|2088.35|2088.19|2088.19|0
1653406060000|2022-05-24 15:27:40|2088.45|2088.45|2089.45|2089.45|2089.45|2089.45|2088.45|2088.45|0
1653406070000|2022-05-24 15:27:50|2089.56|2089.56|2089.45|2089.45|2089.56|2089.56|2089.45|2089.45|0
1653406080000|2022-05-24 15:28:00|2089.58|2089.58|2089.39|2089.39|2089.58|2089.58|2089.38|2089.38|0
1653406090000|2022-05-24 15:28:10|2089.5|2089.5|2089.21|2089.21|2089.5|2089.5|2089.21|2089.21|0
1653406100000|2022-05-24 15:28:20|2089.14|2089.14|2089.14|2089.14|2089.14|2089.14|2089.14|2089.14|0
1653406110000|2022-05-24 15:28:30|2089.08|2089.08|2089.08|2089.08|2089.21|2089.21|2088.98|2088.98|0
1653406120000|2022-05-24 15:28:40|2089.24|2089.24|2089.18|2089.18|2089.24|2089.24|2089.18|2089.18|0
1653406130000|2022-05-24 15:28:50|2088.86|2088.86|2088.88|2088.88|2088.88|2088.88|2088.76|2088.76|0
1653406140000|2022-05-24 15:29:00|2088.8|2088.8|2088.68|2088.68|2088.87|2088.87|2088.42|2088.42|0
1653406150000|2022-05-24 15:29:10|2088.75|2088.75|2088.63|2088.63|2088.84|2088.84|2088.63|2088.63|0
1653406160000|2022-05-24 15:29:20|2088.74|2088.74|2088.97|2088.97|2088.97|2088.97|2088.7|2088.7|0
1653406170000|2022-05-24 15:29:30|2088.84|2088.84|2089.05|2089.05|2089.12|2089.12|2088.84|2088.84|0
1653406180000|2022-05-24 15:29:40|2088.99|2088.99|2088.94|2088.94|2089.29|2089.29|2088.94|2088.94|0
1653406190000|2022-05-24 15:29:50|2088.84|2088.84|2088.97|2088.97|2089.41|2089.41|2088.79|2088.79|0
1653462900000|2022-05-25 07:15:00|2100.42|2100.42|2100.16|2100.16|2100.42|2100.42|2100.16|2100.16|0
1653462910000|2022-05-25 07:15:10|2100.42|2100.42|2101.53|2101.53|2101.53|2101.53|2100.42|2100.42|0
1653462930000|2022-05-25 07:15:30|2101.12|2101.12|2101.61|2101.61|2101.61|2101.61|2100.82|2100.82|0
1653462940000|2022-05-25 07:15:40|2101.77|2101.77|2101.77|2101.77|2101.77|2101.77|2101.77|2101.77|0
1653462950000|2022-05-25 07:15:50|2101.51|2101.51|2102.14|2102.14|2103.42|2103.42|2101.51|2101.51|0
1653462960000|2022-05-25 07:16:00|2101.98|2101.98|2102.04|2102.04|2102.2|2102.2|2101.98|2101.98|0
1653462970000|2022-05-25 07:16:10|2102.16|2102.16|2100.44|2100.44|2102.16|2102.16|2100.44|2100.44|0
1653462980000|2022-05-25 07:16:20|2099.61|2099.61|2099.73|2099.73|2099.73|2099.73|2099.55|2099.55|0
1653463000000|2022-05-25 07:16:40|2100.08|2100.08|2099.46|2099.46|2100.08|2100.08|2099.39|2099.39|0
1653463010000|2022-05-25 07:16:50|2099.58|2099.58|2099.4|2099.4|2099.58|2099.58|2099.4|2099.4|0
1653463020000|2022-05-25 07:17:00|2099.15|2099.15|2099.15|2099.15|2099.15|2099.15|2099.15|2099.15|0
1653463030000|2022-05-25 07:17:10|2099.47|2099.47|2099.62|2099.62|2099.62|2099.62|2099.47|2099.47|0
1653463040000|2022-05-25 07:17:20|2100.1|2100.1|2100.24|2100.24|2100.24|2100.24|2100.1|2100.1|0
1653463050000|2022-05-25 07:17:30|2100.42|2100.42|2100.26|2100.26|2100.42|2100.42|2100.26|2100.26|0
1653463060000|2022-05-25 07:17:40|2100.73|2100.73|2100.79|2100.79|2100.79|2100.79|2100.73|2100.73|0
1653463070000|2022-05-25 07:17:50|2100.85|2100.85|2101.05|2101.05|2101.05|2101.05|2100.85|2100.85|0
1653463080000|2022-05-25 07:18:00|2101.17|2101.17|2102.1|2102.1|2102.1|2102.1|2100.95|2100.95|0
1653463090000|2022-05-25 07:18:10|2102.35|2102.35|2102.23|2102.23|2102.35|2102.35|2102.03|2102.03|0
1653463100000|2022-05-25 07:18:20|2102.29|2102.29|2101.79|2101.79|2102.29|2102.29|2101.79|2101.79|0
1653463120000|2022-05-25 07:18:40|2101.72|2101.72|2101.72|2101.72|2101.72|2101.72|2101.72|2101.72|0
1653463130000|2022-05-25 07:18:50|2101.56|2101.56|2101.56|2101.56|2101.56|2101.56|2101.56|2101.56|0
1653463140000|2022-05-25 07:19:00|2101.68|2101.68|2101.33|2101.33|2101.68|2101.68|2101.33|2101.33|0
1653463150000|2022-05-25 07:19:10|2101.26|2101.26|2101.26|2101.26|2101.26|2101.26|2101.26|2101.26|0
1653463170000|2022-05-25 07:19:30|2101.33|2101.33|2101.91|2101.91|2101.91|2101.91|2101.33|2101.33|0
1653463180000|2022-05-25 07:19:40|2101.79|2101.79|2101.87|2101.87|2101.87|2101.87|2101.79|2101.79|0
1653463190000|2022-05-25 07:19:50|2102.1|2102.1|2101.74|2101.74|2102.27|2102.27|2101.38|2101.38|0
1653463200000|2022-05-25 07:20:00|2101.81|2101.81|2102.06|2102.06|2102.26|2102.26|2101.81|2101.81|0
1653463210000|2022-05-25 07:20:10|2101.68|2101.68|2101.53|2101.53|2101.68|2101.68|2101.53|2101.53|0
1653463220000|2022-05-25 07:20:20|2101.64|2101.64|2102.03|2102.03|2102.03|2102.03|2101.17|2101.17|0
1653463230000|2022-05-25 07:20:30|2102.35|2102.35|2102.91|2102.91|2102.91|2102.91|2102.35|2102.35|0
1653463240000|2022-05-25 07:20:40|2103.06|2103.06|2103.06|2103.06|2103.06|2103.06|2103.06|2103.06|0
1653463250000|2022-05-25 07:20:50|2103.18|2103.18|2103.18|2103.18|2103.18|2103.18|2103.18|2103.18|0
1653463260000|2022-05-25 07:21:00|2103.22|2103.22|2103.45|2103.45|2103.45|2103.45|2103.22|2103.22|0
1653463270000|2022-05-25 07:21:10|2103.13|2103.13|2102.07|2102.07|2103.13|2103.13|2102.07|2102.07|0
1653463280000|2022-05-25 07:21:20|2101.92|2101.92|2102.05|2102.05|2102.09|2102.09|2101.35|2101.35|0
1653463290000|2022-05-25 07:21:30|2101.7|2101.7|2101.4|2101.4|2101.7|2101.7|2101.4|2101.4|0
1653463300000|2022-05-25 07:21:40|2101.15|2101.15|2101.32|2101.32|2101.32|2101.32|2101.15|2101.15|0
1653463310000|2022-05-25 07:21:50|2101.38|2101.38|2100.74|2100.74|2101.38|2101.38|2100.74|2100.74|0
1653463320000|2022-05-25 07:22:00|2100.51|2100.51|2100.53|2100.53|2100.53|2100.53|2100.45|2100.45|0
1653463330000|2022-05-25 07:22:10|2100.49|2100.49|2098.49|2098.49|2100.49|2100.49|2098.46|2098.46|0
1653463340000|2022-05-25 07:22:20|2098.55|2098.55|2098.43|2098.43|2098.55|2098.55|2098.43|2098.43|0
1653463350000|2022-05-25 07:22:30|2098.72|2098.72|2099.2|2099.2|2099.2|2099.2|2098.72|2098.72|0
1653463360000|2022-05-25 07:22:40|2099.34|2099.34|2099.6|2099.6|2099.6|2099.6|2099.18|2099.18|0
1653463370000|2022-05-25 07:22:50|2099.73|2099.73|2099.73|2099.73|2099.73|2099.73|2099.73|2099.73|0
1653463380000|2022-05-25 07:23:00|2100.27|2100.27|2100.58|2100.58|2100.58|2100.58|2100|2100|0
1653463390000|2022-05-25 07:23:10|2100.65|2100.65|2100.34|2100.34|2100.65|2100.65|2100.34|2100.34|0
1653463400000|2022-05-25 07:23:20|2100.21|2100.21|2100.44|2100.44|2100.46|2100.46|2100.21|2100.21|0
1653463410000|2022-05-25 07:23:30|2100.53|2100.53|2100.6|2100.6|2100.6|2100.6|2100.53|2100.53|0
1653463420000|2022-05-25 07:23:40|2100.54|2100.54|2100.86|2100.86|2100.99|2100.99|2100.54|2100.54|0
1653463440000|2022-05-25 07:24:00|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|2100.72|0
1653463450000|2022-05-25 07:24:10|2100.66|2100.66|2100.5|2100.5|2100.66|2100.66|2100.5|2100.5|0
1653463460000|2022-05-25 07:24:20|2100.38|2100.38|2100.32|2100.32|2100.38|2100.38|2100.32|2100.32|0
1653463470000|2022-05-25 07:24:30|2101.17|2101.17|2101.38|2101.38|2102.24|2102.24|2101.17|2101.17|0
1653463490000|2022-05-25 07:24:50|2101.54|2101.54|2101.36|2101.36|2101.54|2101.54|2101.36|2101.36|0
1653463500000|2022-05-25 07:25:00|2101.59|2101.59|2101.6|2101.6|2101.72|2101.72|2101.59|2101.59|0
1653463510000|2022-05-25 07:25:10|2101.72|2101.72|2101.48|2101.48|2101.72|2101.72|2101.48|2101.48|0
1653463530000|2022-05-25 07:25:30|2101.25|2101.25|2101.22|2101.22|2101.25|2101.25|2101.22|2101.22|0
1653463540000|2022-05-25 07:25:40|2101.85|2101.85|2102.01|2102.01|2102.01|2102.01|2101.85|2101.85|0
1653463550000|2022-05-25 07:25:50|2102.81|2102.81|2103.79|2103.79|2103.79|2103.79|2102.81|2102.81|0
1653463560000|2022-05-25 07:26:00|2103.67|2103.67|2104.2|2104.2|2104.27|2104.27|2103.67|2103.67|0
1653463570000|2022-05-25 07:26:10|2103.59|2103.59|2103.52|2103.52|2103.59|2103.59|2103.52|2103.52|0
1653463580000|2022-05-25 07:26:20|2103.36|2103.36|2102.99|2102.99|2103.36|2103.36|2102.99|2102.99|0
1653463590000|2022-05-25 07:26:30|2103.67|2103.67|2102.95|2102.95|2103.67|2103.67|2102.95|2102.95|0
1653463600000|2022-05-25 07:26:40|2102.72|2102.72|2102.24|2102.24|2102.72|2102.72|2102.24|2102.24|0
1653463610000|2022-05-25 07:26:50|2102.16|2102.16|2102.32|2102.32|2102.32|2102.32|2102.16|2102.16|0
1653463620000|2022-05-25 07:27:00|2102.24|2102.24|2102.67|2102.67|2102.67|2102.67|2102.03|2102.03|0
1653463630000|2022-05-25 07:27:10|2103.04|2103.04|2103.12|2103.12|2103.22|2103.22|2103.04|2103.04|0
1653463640000|2022-05-25 07:27:20|2103.18|2103.18|2102.82|2102.82|2103.18|2103.18|2102.82|2102.82|0
1653463650000|2022-05-25 07:27:30|2102.7|2102.7|2102.57|2102.57|2102.7|2102.7|2102.38|2102.38|0
1653463660000|2022-05-25 07:27:40|2101.71|2101.71|2102.18|2102.18|2102.18|2102.18|2101.46|2101.46|0
1653463670000|2022-05-25 07:27:50|2102.49|2102.49|2102.49|2102.49|2102.49|2102.49|2102.49|2102.49|0
1653463680000|2022-05-25 07:28:00|2102.55|2102.55|2102.55|2102.55|2102.55|2102.55|2102.55|2102.55|0
1653463700000|2022-05-25 07:28:20|2102.71|2102.71|2102.71|2102.71|2102.71|2102.71|2102.71|2102.71|0
1653463710000|2022-05-25 07:28:30|2102.63|2102.63|2103.38|2103.38|2103.38|2103.38|2102.63|2102.63|0
1653463730000|2022-05-25 07:28:50|2103.3|2103.3|2105.57|2105.57|2105.57|2105.57|2103.3|2103.3|0
1653463740000|2022-05-25 07:29:00|2105.41|2105.41|2106.05|2106.05|2106.05|2106.05|2105.39|2105.39|0
1653463750000|2022-05-25 07:29:10|2105.76|2105.76|2105.76|2105.76|2105.76|2105.76|2105.76|2105.76|0
1653463760000|2022-05-25 07:29:20|2105.4|2105.4|2105.09|2105.09|2105.4|2105.4|2105.09|2105.09|0
1653463770000|2022-05-25 07:29:30|2104.73|2104.73|2103.59|2103.59|2104.73|2104.73|2103.59|2103.59|0
1653463780000|2022-05-25 07:29:40|2103.73|2103.73|2103.59|2103.59|2103.73|2103.73|2103.59|2103.59|0
1653463790000|2022-05-25 07:29:50|2103.51|2103.51|2104.79|2104.79|2104.79|2104.79|2103.51|2103.51|0
1653463800000|2022-05-25 07:30:00|2105.27|2105.27|2106.34|2106.34|2106.34|2106.34|2105.27|2105.27|0
1653463810000|2022-05-25 07:30:10|2106.7|2106.7|2106.71|2106.71|2106.9|2106.9|2106.63|2106.63|0
1653463820000|2022-05-25 07:30:20|2107.35|2107.35|2107.97|2107.97|2107.97|2107.97|2107.35|2107.35|0
1653463830000|2022-05-25 07:30:30|2108.61|2108.61|2109.97|2109.97|2109.97|2109.97|2108.61|2108.61|0
1653463840000|2022-05-25 07:30:40|2109.49|2109.49|2110|2110|2110|2110|2109.22|2109.22|0
1653463850000|2022-05-25 07:30:50|2109.68|2109.68|2109.68|2109.68|2109.68|2109.68|2109.68|2109.68|0
1653463860000|2022-05-25 07:31:00|2109.78|2109.78|2109.08|2109.08|2109.78|2109.78|2109.08|2109.08|0
1653463870000|2022-05-25 07:31:10|2109.2|2109.2|2109.2|2109.2|2109.2|2109.2|2109.2|2109.2|0
1653463880000|2022-05-25 07:31:20|2109.08|2109.08|2110.07|2110.07|2110.07|2110.07|2109.08|2109.08|0
1653463890000|2022-05-25 07:31:30|2110.2|2110.2|2110.72|2110.72|2110.72|2110.72|2110.01|2110.01|0
1653463900000|2022-05-25 07:31:40|2110.8|2110.8|2111.03|2111.03|2111.61|2111.61|2110.72|2110.72|0
1653463910000|2022-05-25 07:31:50|2111.34|2111.34|2111.79|2111.79|2112.01|2112.01|2111.34|2111.34|0
1653463920000|2022-05-25 07:32:00|2111.87|2111.87|2112|2112|2112|2112|2111.87|2111.87|0
1653463930000|2022-05-25 07:32:10|2111.68|2111.68|2111.44|2111.44|2111.68|2111.68|2111.13|2111.13|0
1653463940000|2022-05-25 07:32:20|2111.5|2111.5|2111.67|2111.67|2111.67|2111.67|2111.43|2111.43|0
1653463950000|2022-05-25 07:32:30|2112.4|2112.4|2112.4|2112.4|2112.4|2112.4|2112.4|2112.4|0
1653463960000|2022-05-25 07:32:40|2112.24|2112.24|2112.4|2112.4|2112.4|2112.4|2111.85|2111.85|0
1653463970000|2022-05-25 07:32:50|2112.15|2112.15|2112.15|2112.15|2112.27|2112.27|2111.91|2111.91|0
1653463980000|2022-05-25 07:33:00|2112.18|2112.18|2112.67|2112.67|2112.67|2112.67|2112.18|2112.18|0
1653464000000|2022-05-25 07:33:20|2112.37|2112.37|2111.72|2111.72|2112.37|2112.37|2111.35|2111.35|0
1653464010000|2022-05-25 07:33:30|2111.42|2111.42|2110.25|2110.25|2111.42|2111.42|2110.25|2110.25|0
1653464020000|2022-05-25 07:33:40|2110.06|2110.06|2110.06|2110.06|2110.06|2110.06|2110.06|2110.06|0
1653464030000|2022-05-25 07:33:50|2110.3|2110.3|2109.94|2109.94|2110.3|2110.3|2109.94|2109.94|0
1653464040000|2022-05-25 07:34:00|2110.11|2110.11|2110.29|2110.29|2110.29|2110.29|2109.94|2109.94|0
1653464050000|2022-05-25 07:34:10|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|2110.11|0
1653464060000|2022-05-25 07:34:20|2109.79|2109.79|2109.79|2109.79|2109.79|2109.79|2109.79|2109.79|0
1653464070000|2022-05-25 07:34:30|2109.71|2109.71|2109.52|2109.52|2109.71|2109.71|2109.52|2109.52|0
1653464080000|2022-05-25 07:34:40|2109.31|2109.31|2108.71|2108.71|2109.31|2109.31|2108.71|2108.71|0
1653464090000|2022-05-25 07:34:50|2108.64|2108.64|2108.46|2108.46|2108.64|2108.64|2108.46|2108.46|0
1653464100000|2022-05-25 07:35:00|2108.52|2108.52|2108.64|2108.64|2108.64|2108.64|2108.52|2108.52|0
1653464130000|2022-05-25 07:35:30|2108.13|2108.13|2107.94|2107.94|2108.13|2108.13|2107.94|2107.94|0
1653464140000|2022-05-25 07:35:40|2107.47|2107.47|2107.41|2107.41|2107.47|2107.47|2107.41|2107.41|0
1653464150000|2022-05-25 07:35:50|2106.93|2106.93|2106.79|2106.79|2107.21|2107.21|2106.79|2106.79|0
1653464160000|2022-05-25 07:36:00|2106.73|2106.73|2106.33|2106.33|2106.73|2106.73|2106.33|2106.33|0
1653464180000|2022-05-25 07:36:20|2106.22|2106.22|2106.12|2106.12|2106.29|2106.29|2105.82|2105.82|0
1653464190000|2022-05-25 07:36:30|2105.97|2105.97|2105.97|2105.97|2105.97|2105.97|2105.97|2105.97|0
1653464200000|2022-05-25 07:36:40|2105.59|2105.59|2105.59|2105.59|2105.59|2105.59|2105.46|2105.46|0
1653464210000|2022-05-25 07:36:50|2105.71|2105.71|2105.46|2105.46|2105.71|2105.71|2105.46|2105.46|0
1653464220000|2022-05-25 07:37:00|2105.4|2105.4|2104.36|2104.36|2105.4|2105.4|2104.36|2104.36|0
1653464230000|2022-05-25 07:37:10|2104.54|2104.54|2104.72|2104.72|2104.85|2104.85|2104.42|2104.42|0
1653464240000|2022-05-25 07:37:20|2104.9|2104.9|2105.38|2105.38|2105.38|2105.38|2104.9|2104.9|0
1653464250000|2022-05-25 07:37:30|2105.34|2105.34|2105.44|2105.44|2105.46|2105.46|2105.14|2105.14|0
1653464260000|2022-05-25 07:37:40|2105.21|2105.21|2105.14|2105.14|2105.29|2105.29|2105.13|2105.13|0
1653464270000|2022-05-25 07:37:50|2104.94|2104.94|2104.79|2104.79|2105.16|2105.16|2104.79|2104.79|0
1653464280000|2022-05-25 07:38:00|2104.85|2104.85|2104.85|2104.85|2104.85|2104.85|2104.85|2104.85|0
1653464290000|2022-05-25 07:38:10|2105.1|2105.1|2105.04|2105.04|2105.1|2105.1|2105.04|2105.04|0
1653464300000|2022-05-25 07:38:20|2104.98|2104.98|2104.67|2104.67|2104.98|2104.98|2104.67|2104.67|0
1653464310000|2022-05-25 07:38:30|2104.54|2104.54|2105.31|2105.31|2105.37|2105.37|2104.54|2104.54|0
1653464320000|2022-05-25 07:38:40|2105.15|2105.15|2105.27|2105.27|2105.51|2105.51|2105.09|2105.09|0
1653464330000|2022-05-25 07:38:50|2105.69|2105.69|2105.75|2105.75|2105.75|2105.75|2105.69|2105.69|0
1653464340000|2022-05-25 07:39:00|2105.85|2105.85|2105.87|2105.87|2105.87|2105.87|2105.61|2105.61|0
1653464350000|2022-05-25 07:39:10|2105.98|2105.98|2105.98|2105.98|2105.98|2105.98|2105.98|2105.98|0
1653464360000|2022-05-25 07:39:20|2105.74|2105.74|2104.62|2104.62|2105.74|2105.74|2104.62|2104.62|0
1653464370000|2022-05-25 07:39:30|2104.49|2104.49|2103.85|2103.85|2104.49|2104.49|2103.65|2103.65|0
1653464380000|2022-05-25 07:39:40|2103.79|2103.79|2103.36|2103.36|2103.79|2103.79|2103.36|2103.36|0
1653464390000|2022-05-25 07:39:50|2103.2|2103.2|2103.39|2103.39|2103.39|2103.39|2103.15|2103.15|0
1653464400000|2022-05-25 07:40:00|2103.52|2103.52|2103.65|2103.65|2103.65|2103.65|2103.36|2103.36|0
1653464410000|2022-05-25 07:40:10|2103.58|2103.58|2103.51|2103.51|2103.58|2103.58|2103.51|2103.51|0
1653464420000|2022-05-25 07:40:20|2103.62|2103.62|2103.79|2103.79|2104.04|2104.04|2103.62|2103.62|0
1653464450000|2022-05-25 07:40:50|2103.63|2103.63|2103.51|2103.51|2103.63|2103.63|2103.51|2103.51|0
1653464460000|2022-05-25 07:41:00|2103.57|2103.57|2103.99|2103.99|2103.99|2103.99|2103.57|2103.57|0
1653464470000|2022-05-25 07:41:10|2104.17|2104.17|2104.47|2104.47|2104.47|2104.47|2104.17|2104.17|0
1653464480000|2022-05-25 07:41:20|2104.55|2104.55|2104.62|2104.62|2104.62|2104.62|2104.38|2104.38|0
1653464490000|2022-05-25 07:41:30|2104.74|2104.74|2105.92|2105.92|2106.19|2106.19|2104.74|2104.74|0
1653464500000|2022-05-25 07:41:40|2105.99|2105.99|2106.55|2106.55|2106.55|2106.55|2105.99|2105.99|0
1653464510000|2022-05-25 07:41:50|2106.43|2106.43|2106.51|2106.51|2106.51|2106.51|2106.43|2106.43|0
1653464520000|2022-05-25 07:42:00|2106.61|2106.61|2106.68|2106.68|2106.68|2106.68|2106.34|2106.34|0
1653464530000|2022-05-25 07:42:10|2106.62|2106.62|2106.62|2106.62|2106.81|2106.81|2106.62|2106.62|0
1653464540000|2022-05-25 07:42:20|2106.76|2106.76|2106.92|2106.92|2106.92|2106.92|2106.76|2106.76|0
1653464550000|2022-05-25 07:42:30|2107.08|2107.08|2107.23|2107.23|2107.26|2107.26|2107.08|2107.08|0
1653464560000|2022-05-25 07:42:40|2107.39|2107.39|2107.66|2107.66|2107.66|2107.66|2107.37|2107.37|0
1653464570000|2022-05-25 07:42:50|2107.5|2107.5|2107.5|2107.5|2107.5|2107.5|2107.5|2107.5|0
1653464580000|2022-05-25 07:43:00|2107.63|2107.63|2107.63|2107.63|2107.63|2107.63|2107.63|2107.63|0
1653464590000|2022-05-25 07:43:10|2107.31|2107.31|2106.76|2106.76|2107.31|2107.31|2106.76|2106.76|0
1653464600000|2022-05-25 07:43:20|2106.6|2106.6|2106.14|2106.14|2106.61|2106.61|2106.14|2106.14|0
1653464610000|2022-05-25 07:43:30|2106.2|2106.2|2106.32|2106.32|2106.32|2106.32|2106.2|2106.2|0
1653464620000|2022-05-25 07:43:40|2105.65|2105.65|2106.1|2106.1|2106.1|2106.1|2105.59|2105.59|0
1653464630000|2022-05-25 07:43:50|2106.04|2106.04|2106.46|2106.46|2106.46|2106.46|2106.04|2106.04|0
1653464640000|2022-05-25 07:44:00|2106.43|2106.43|2107.18|2107.18|2107.3|2107.3|2106.43|2106.43|0
1653464660000|2022-05-25 07:44:20|2107.32|2107.32|2107.25|2107.25|2107.32|2107.32|2107.25|2107.25|0
1653464680000|2022-05-25 07:44:40|2106.82|2106.82|2106.44|2106.44|2106.82|2106.82|2106.44|2106.44|0
1653464690000|2022-05-25 07:44:50|2106.37|2106.37|2106.46|2106.46|2106.74|2106.74|2106.37|2106.37|0
1653464700000|2022-05-25 07:45:00|2106.58|2106.58|2106.67|2106.67|2106.67|2106.67|2106.34|2106.34|0
1653464710000|2022-05-25 07:45:10|2106.79|2106.79|2107.25|2107.25|2107.31|2107.31|2106.79|2106.79|0
1653464720000|2022-05-25 07:45:20|2107.31|2107.31|2107.37|2107.37|2107.49|2107.49|2107.31|2107.31|0
1653464730000|2022-05-25 07:45:30|2107.25|2107.25|2107.61|2107.61|2107.61|2107.61|2107.25|2107.25|0
1653464740000|2022-05-25 07:45:40|2107.74|2107.74|2107.67|2107.67|2107.86|2107.86|2107.67|2107.67|0
1653464750000|2022-05-25 07:45:50|2107.6|2107.6|2107.36|2107.36|2107.6|2107.6|2107.36|2107.36|0
1653464760000|2022-05-25 07:46:00|2107.21|2107.21|2106.28|2106.28|2107.21|2107.21|2106.28|2106.28|0
1653464770000|2022-05-25 07:46:10|2106.03|2106.03|2104.98|2104.98|2106.03|2106.03|2104.98|2104.98|0
1653464780000|2022-05-25 07:46:20|2104.86|2104.86|2105.41|2105.41|2105.47|2105.47|2104.8|2104.8|0
1653464790000|2022-05-25 07:46:30|2105.29|2105.29|2105.29|2105.29|2105.29|2105.29|2105.29|2105.29|0
1653464800000|2022-05-25 07:46:40|2105.24|2105.24|2104.87|2104.87|2105.24|2105.24|2104.87|2104.87|0
1653464810000|2022-05-25 07:46:50|2104.69|2104.69|2104.15|2104.15|2104.69|2104.69|2104.08|2104.08|0
1653464820000|2022-05-25 07:47:00|2104.29|2104.29|2104.61|2104.61|2104.61|2104.61|2104.17|2104.17|0
1653464830000|2022-05-25 07:47:10|2104.36|2104.36|2104.36|2104.36|2104.36|2104.36|2104.36|2104.36|0
1653464840000|2022-05-25 07:47:20|2104.12|2104.12|2103.99|2103.99|2104.12|2104.12|2103.99|2103.99|0
1653464850000|2022-05-25 07:47:30|2104.13|2104.13|2104.13|2104.13|2104.13|2104.13|2104.13|2104.13|0
1653464860000|2022-05-25 07:47:40|2104.26|2104.26|2104.44|2104.44|2104.44|2104.44|2104.26|2104.26|0
1653464870000|2022-05-25 07:47:50|2104.13|2104.13|2104.14|2104.14|2104.2|2104.2|2104.13|2104.13|0
1653464880000|2022-05-25 07:48:00|2104.21|2104.21|2104.13|2104.13|2104.21|2104.21|2104.13|2104.13|0
1653464890000|2022-05-25 07:48:10|2104.37|2104.37|2104.57|2104.57|2104.57|2104.57|2104.37|2104.37|0
1653464900000|2022-05-25 07:48:20|2104.75|2104.75|2105.48|2105.48|2105.48|2105.48|2104.62|2104.62|0
1653464910000|2022-05-25 07:48:30|2105.55|2105.55|2105.77|2105.77|2105.77|2105.77|2105.48|2105.48|0
1653464920000|2022-05-25 07:48:40|2105.65|2105.65|2105.52|2105.52|2105.65|2105.65|2105.52|2105.52|0
1653464940000|2022-05-25 07:49:00|2105.4|2105.4|2105.45|2105.45|2105.52|2105.52|2105.4|2105.4|0
1653464950000|2022-05-25 07:49:10|2105.16|2105.16|2105.05|2105.05|2105.16|2105.16|2104.68|2104.68|0
1653464960000|2022-05-25 07:49:20|2105.13|2105.13|2104.75|2104.75|2105.13|2105.13|2104.75|2104.75|0
1653464970000|2022-05-25 07:49:30|2104.51|2104.51|2104.51|2104.51|2104.51|2104.51|2104.51|2104.51|0
1653464980000|2022-05-25 07:49:40|2104.7|2104.7|2104.83|2104.83|2104.9|2104.9|2104.7|2104.7|0
1653464990000|2022-05-25 07:49:50|2105.15|2105.15|2104.13|2104.13|2105.15|2105.15|2104.13|2104.13|0
1653465000000|2022-05-25 07:50:00|2104.53|2104.53|2104.42|2104.42|2104.53|2104.53|2104.24|2104.24|0
1653465010000|2022-05-25 07:50:10|2104.48|2104.48|2104.62|2104.62|2104.8|2104.8|2104.18|2104.18|0
1653465020000|2022-05-25 07:50:20|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|0
1653465030000|2022-05-25 07:50:30|2104.34|2104.34|2104.34|2104.34|2104.34|2104.34|2104.03|2104.03|0
1653465040000|2022-05-25 07:50:40|2104.03|2104.03|2104.03|2104.03|2104.34|2104.34|2104.03|2104.03|0
1653465050000|2022-05-25 07:50:50|2104.34|2104.34|2104.34|2104.34|2104.34|2104.34|2104.34|2104.34|0
1653465060000|2022-05-25 07:51:00|2104.28|2104.28|2103.69|2103.69|2104.28|2104.28|2103.69|2103.69|0
1653465070000|2022-05-25 07:51:10|2103.65|2103.65|2103.69|2103.69|2103.69|2103.69|2103.53|2103.53|0
1653465080000|2022-05-25 07:51:20|2104.1|2104.1|2103.64|2103.64|2104.1|2104.1|2103.64|2103.64|0
1653465090000|2022-05-25 07:51:30|2103.77|2103.77|2104.21|2104.21|2104.21|2104.21|2103.77|2103.77|0
1653465120000|2022-05-25 07:52:00|2104.27|2104.27|2104.27|2104.27|2104.27|2104.27|2104.27|2104.27|0
1653465130000|2022-05-25 07:52:10|2104.21|2104.21|2104.21|2104.21|2104.21|2104.21|2104.21|2104.21|0
1653465140000|2022-05-25 07:52:20|2104.33|2104.33|2104.13|2104.13|2104.39|2104.39|2104.13|2104.13|0
1653465150000|2022-05-25 07:52:30|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|0
1653465170000|2022-05-25 07:52:50|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|0
1653465180000|2022-05-25 07:53:00|2103.82|2103.82|2105.3|2105.3|2105.3|2105.3|2103.82|2103.82|0
1653465190000|2022-05-25 07:53:10|2105.36|2105.36|2105.36|2105.36|2105.36|2105.36|2105.36|2105.36|0
1653465200000|2022-05-25 07:53:20|2105.17|2105.17|2104.88|2104.88|2105.25|2105.25|2104.88|2104.88|0
1653465220000|2022-05-25 07:53:40|2105.02|2105.02|2105.27|2105.27|2105.27|2105.27|2105.02|2105.02|0
1653465230000|2022-05-25 07:53:50|2105.21|2105.21|2105.21|2105.21|2105.21|2105.21|2105.21|2105.21|0
1653465240000|2022-05-25 07:54:00|2105.03|2105.03|2104.78|2104.78|2105.08|2105.08|2104.78|2104.78|0
1653465250000|2022-05-25 07:54:10|2104.62|2104.62|2103.94|2103.94|2104.62|2104.62|2103.94|2103.94|0
1653465260000|2022-05-25 07:54:20|2104.24|2104.24|2104.26|2104.26|2104.35|2104.35|2104.23|2104.23|0
1653465270000|2022-05-25 07:54:30|2104.14|2104.14|2104.56|2104.56|2104.56|2104.56|2104.14|2104.14|0
1653465280000|2022-05-25 07:54:40|2104.4|2104.4|2103.96|2103.96|2104.4|2104.4|2103.96|2103.96|0
1653465290000|2022-05-25 07:54:50|2103.9|2103.9|2103.64|2103.64|2103.9|2103.9|2103.64|2103.64|0
1653465300000|2022-05-25 07:55:00|2103.77|2103.77|2103.54|2103.54|2103.77|2103.77|2103.54|2103.54|0
1653465310000|2022-05-25 07:55:10|2103.48|2103.48|2103.19|2103.19|2103.48|2103.48|2103.11|2103.11|0
1653465320000|2022-05-25 07:55:20|2103.31|2103.31|2103.86|2103.86|2103.86|2103.86|2103.19|2103.19|0
1653465330000|2022-05-25 07:55:30|2104.05|2104.05|2104.47|2104.47|2104.47|2104.47|2103.89|2103.89|0
1653465340000|2022-05-25 07:55:40|2104.76|2104.76|2105.64|2105.64|2105.64|2105.64|2104.7|2104.7|0
1653465350000|2022-05-25 07:55:50|2105.8|2105.8|2106.66|2106.66|2106.66|2106.66|2105.68|2105.68|0
1653465360000|2022-05-25 07:56:00|2106.17|2106.17|2106.66|2106.66|2106.66|2106.66|2106.04|2106.04|0
1653465370000|2022-05-25 07:56:10|2106.4|2106.4|2105.6|2105.6|2106.4|2106.4|2105.6|2105.6|0
1653465380000|2022-05-25 07:56:20|2105.67|2105.67|2105.91|2105.91|2105.91|2105.91|2105.67|2105.67|0
1653465390000|2022-05-25 07:56:30|2106.34|2106.34|2106.29|2106.29|2106.47|2106.47|2106.1|2106.1|0
1653465400000|2022-05-25 07:56:40|2105.43|2105.43|2105.01|2105.01|2105.56|2105.56|2104.76|2104.76|0
1653465410000|2022-05-25 07:56:50|2105.37|2105.37|2105.69|2105.69|2105.81|2105.81|2105.37|2105.37|0
1653465420000|2022-05-25 07:57:00|2105.79|2105.79|2105.72|2105.72|2106.02|2106.02|2105.54|2105.54|0
1653465430000|2022-05-25 07:57:10|2105.9|2105.9|2107.1|2107.1|2107.1|2107.1|2105.9|2105.9|0
1653465440000|2022-05-25 07:57:20|2106.43|2106.43|2106.54|2106.54|2106.72|2106.72|2106.3|2106.3|0
1653465450000|2022-05-25 07:57:30|2106.72|2106.72|2106.65|2106.65|2106.72|2106.72|2106.65|2106.65|0
1653465460000|2022-05-25 07:57:40|2106.16|2106.16|2106.28|2106.28|2106.34|2106.34|2106.16|2106.16|0
1653465470000|2022-05-25 07:57:50|2105.79|2105.79|2105.91|2105.91|2106.21|2106.21|2105.79|2105.79|0
1653465480000|2022-05-25 07:58:00|2105.85|2105.85|2105.78|2105.78|2105.97|2105.97|2105.67|2105.67|0
1653465490000|2022-05-25 07:58:10|2105.71|2105.71|2105.64|2105.64|2105.71|2105.71|2105.64|2105.64|0
1653465500000|2022-05-25 07:58:20|2105.28|2105.28|2105.28|2105.28|2105.28|2105.28|2105.28|2105.28|0
1653465510000|2022-05-25 07:58:30|2105.83|2105.83|2105.83|2105.83|2105.83|2105.83|2105.83|2105.83|0
1653465520000|2022-05-25 07:58:40|2105.95|2105.95|2106.67|2106.67|2106.67|2106.67|2105.95|2105.95|0
1653465530000|2022-05-25 07:58:50|2106.73|2106.73|2106.32|2106.32|2108.39|2108.39|2106.32|2106.32|0
1653465540000|2022-05-25 07:59:00|2107.11|2107.11|2108.17|2108.17|2108.17|2108.17|2107.11|2107.11|0
1653465550000|2022-05-25 07:59:10|2108.05|2108.05|2107.07|2107.07|2108.05|2108.05|2107.07|2107.07|0
1653465560000|2022-05-25 07:59:20|2106.82|2106.82|2106.39|2106.39|2106.82|2106.82|2106.39|2106.39|0
1653465570000|2022-05-25 07:59:30|2106.55|2106.55|2106.44|2106.44|2106.55|2106.55|2106.44|2106.44|0
1653465580000|2022-05-25 07:59:40|2106.32|2106.32|2106.26|2106.26|2106.32|2106.32|2106.26|2106.26|0
1653465590000|2022-05-25 07:59:50|2106.2|2106.2|2106.2|2106.2|2106.2|2106.2|2106.2|2106.2|0
1653465600000|2022-05-25 08:00:00|2105.97|2105.97|2105.97|2105.97|2105.97|2105.97|2105.97|2105.97|0
1653465610000|2022-05-25 08:00:10|2106.04|2106.04|2106.04|2106.04|2106.04|2106.04|2106.04|2106.04|0
1653465620000|2022-05-25 08:00:20|2105.86|2105.86|2105.86|2105.86|2105.86|2105.86|2105.86|2105.86|0
1653465630000|2022-05-25 08:00:30|2105.8|2105.8|2105.68|2105.68|2105.8|2105.8|2105.62|2105.62|0
1653465640000|2022-05-25 08:00:40|2105.5|2105.5|2105.7|2105.7|2105.7|2105.7|2105.5|2105.5|0
1653465650000|2022-05-25 08:00:50|2105.64|2105.64|2105.57|2105.57|2105.64|2105.64|2105.57|2105.57|0
1653465660000|2022-05-25 08:01:00|2105.61|2105.61|2105.61|2105.61|2105.61|2105.61|2105.61|2105.61|0
1653465670000|2022-05-25 08:01:10|2105.84|2105.84|2105.84|2105.84|2105.84|2105.84|2105.84|2105.84|0
1653465680000|2022-05-25 08:01:20|2106|2106|2105.84|2105.84|2106|2106|2105.84|2105.84|0
1653465690000|2022-05-25 08:01:30|2105.72|2105.72|2105.72|2105.72|2105.72|2105.72|2105.72|2105.72|0
1653465700000|2022-05-25 08:01:40|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|0
1653465710000|2022-05-25 08:01:50|2105.7|2105.7|2105.49|2105.49|2105.7|2105.7|2105.42|2105.42|0
1653465720000|2022-05-25 08:02:00|2105.25|2105.25|2103.56|2103.56|2105.25|2105.25|2103.56|2103.56|0
1653465730000|2022-05-25 08:02:10|2103.5|2103.5|2103.32|2103.32|2103.5|2103.5|2103.32|2103.32|0
1653465740000|2022-05-25 08:02:20|2103.16|2103.16|2102.67|2102.67|2103.16|2103.16|2102.67|2102.67|0
1653465750000|2022-05-25 08:02:30|2102.18|2102.18|2100.61|2100.61|2102.18|2102.18|2100.61|2100.61|0
1653465760000|2022-05-25 08:02:40|2100.48|2100.48|2100.48|2100.48|2100.48|2100.48|2100.48|2100.48|0
1653465770000|2022-05-25 08:02:50|2100.64|2100.64|2100.64|2100.64|2100.64|2100.64|2100.64|2100.64|0
1653465780000|2022-05-25 08:03:00|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|0
1653465790000|2022-05-25 08:03:10|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|2101.1|0
1653465800000|2022-05-25 08:03:20|2100.55|2100.55|2099.74|2099.74|2100.55|2100.55|2099.74|2099.74|0
1653465810000|2022-05-25 08:03:30|2099|2099|2099|2099|2099|2099|2099|2099|0
1653465820000|2022-05-25 08:03:40|2099.04|2099.04|2098.91|2098.91|2099.04|2099.04|2098.91|2098.91|0
1653465830000|2022-05-25 08:03:50|2098.38|2098.38|2098.34|2098.34|2098.54|2098.54|2098.28|2098.28|0
1653465840000|2022-05-25 08:04:00|2098.16|2098.16|2098.16|2098.16|2098.16|2098.16|2097.55|2097.55|0
1653465850000|2022-05-25 08:04:10|2097.98|2097.98|2098.06|2098.06|2098.06|2098.06|2097.98|2097.98|0
1653465860000|2022-05-25 08:04:20|2097.74|2097.74|2097.93|2097.93|2097.93|2097.93|2097.57|2097.57|0
1653465870000|2022-05-25 08:04:30|2097.99|2097.99|2098.29|2098.29|2098.29|2098.29|2097.99|2097.99|0
1653465880000|2022-05-25 08:04:40|2098.13|2098.13|2098.25|2098.25|2098.57|2098.57|2098.13|2098.13|0
1653465890000|2022-05-25 08:04:50|2098.31|2098.31|2098.98|2098.98|2098.98|2098.98|2098.31|2098.31|0
1653465900000|2022-05-25 08:05:00|2099.15|2099.15|2099.88|2099.88|2100.01|2100.01|2099.15|2099.15|0
1653465910000|2022-05-25 08:05:10|2099.94|2099.94|2100.77|2100.77|2100.77|2100.77|2099.73|2099.73|0
1653465920000|2022-05-25 08:05:20|2100.93|2100.93|2101.37|2101.37|2101.37|2101.37|2100.84|2100.84|0
1653465930000|2022-05-25 08:05:30|2102.65|2102.65|2102.44|2102.44|2102.65|2102.65|2102.44|2102.44|0
1653465940000|2022-05-25 08:05:40|2100.97|2100.97|2102.19|2102.19|2102.19|2102.19|2100.97|2100.97|0
1653465950000|2022-05-25 08:05:50|2102.14|2102.14|2103.62|2103.62|2103.68|2103.68|2102.14|2102.14|0
1653465960000|2022-05-25 08:06:00|2102.09|2102.09|2102.23|2102.23|2102.23|2102.23|2101.93|2101.93|0
1653465970000|2022-05-25 08:06:10|2102.16|2102.16|2102.65|2102.65|2102.65|2102.65|2102.16|2102.16|0
1653465980000|2022-05-25 08:06:20|2100.99|2100.99|2100.83|2100.83|2100.99|2100.99|2100.83|2100.83|0
1653465990000|2022-05-25 08:06:30|2100.95|2100.95|2100.95|2100.95|2100.95|2100.95|2100.95|2100.95|0
1653466000000|2022-05-25 08:06:40|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|0
1653466010000|2022-05-25 08:06:50|2100.18|2100.18|2100.04|2100.04|2100.18|2100.18|2099.88|2099.88|0
1653466020000|2022-05-25 08:07:00|2100.42|2100.42|2100.5|2100.5|2100.5|2100.5|2100.32|2100.32|0
1653466030000|2022-05-25 08:07:10|2100.34|2100.34|2100.03|2100.03|2100.34|2100.34|2100.03|2100.03|0
1653466040000|2022-05-25 08:07:20|2099.95|2099.95|2099.88|2099.88|2100.01|2100.01|2099.88|2099.88|0
1653466050000|2022-05-25 08:07:30|2099.8|2099.8|2099.17|2099.17|2099.8|2099.8|2099.1|2099.1|0
1653466060000|2022-05-25 08:07:40|2099.33|2099.33|2099.33|2099.33|2099.33|2099.33|2099.33|2099.33|0
1653466070000|2022-05-25 08:07:50|2099.16|2099.16|2099|2099|2099.16|2099.16|2099|2099|0
1653466080000|2022-05-25 08:08:00|2098.89|2098.89|2098.87|2098.87|2098.94|2098.94|2098.87|2098.87|0
1653466090000|2022-05-25 08:08:10|2098.93|2098.93|2099.17|2099.17|2099.17|2099.17|2098.93|2098.93|0
1653466100000|2022-05-25 08:08:20|2099.03|2099.03|2098.85|2098.85|2099.03|2099.03|2098.85|2098.85|0
1653466110000|2022-05-25 08:08:30|2098.69|2098.69|2097.42|2097.42|2098.69|2098.69|2097.42|2097.42|0
1653466130000|2022-05-25 08:08:50|2097.3|2097.3|2096.23|2096.23|2097.3|2097.3|2096.23|2096.23|0
1653466140000|2022-05-25 08:09:00|2096.16|2096.16|2095.25|2095.25|2096.16|2096.16|2095.25|2095.25|0
1653466150000|2022-05-25 08:09:10|2095.22|2095.22|2094.42|2094.42|2095.22|2095.22|2094.42|2094.42|0
1653466160000|2022-05-25 08:09:20|2094.48|2094.48|2094.48|2094.48|2094.48|2094.48|2094.48|2094.48|0
1653466170000|2022-05-25 08:09:30|2094.54|2094.54|2094.01|2094.01|2094.78|2094.78|2094.01|2094.01|0
1653466180000|2022-05-25 08:09:40|2093.88|2093.88|2094.17|2094.17|2094.17|2094.17|2093.88|2093.88|0
1653466190000|2022-05-25 08:09:50|2094.3|2094.3|2094.75|2094.75|2094.75|2094.75|2094.3|2094.3|0
1653466200000|2022-05-25 08:10:00|2094.62|2094.62|2094.59|2094.59|2095.01|2095.01|2094.59|2094.59|0
1653466210000|2022-05-25 08:10:10|2094.44|2094.44|2094.38|2094.38|2094.44|2094.44|2094.38|2094.38|0
1653466220000|2022-05-25 08:10:20|2094.32|2094.32|2094.18|2094.18|2094.32|2094.32|2094.18|2094.18|0
1653466230000|2022-05-25 08:10:30|2093.86|2093.86|2093.86|2093.86|2093.86|2093.86|2093.86|2093.86|0
1653466240000|2022-05-25 08:10:40|2093.77|2093.77|2093.77|2093.77|2093.77|2093.77|2093.77|2093.77|0
1653466250000|2022-05-25 08:10:50|2091.57|2091.57|2091.51|2091.51|2091.69|2091.69|2091.51|2091.51|0
1653466260000|2022-05-25 08:11:00|2091.59|2091.59|2091.4|2091.4|2091.59|2091.59|2091.4|2091.4|0
1653466270000|2022-05-25 08:11:10|2091.04|2091.04|2091.28|2091.28|2091.28|2091.28|2091.04|2091.04|0
1653466280000|2022-05-25 08:11:20|2091.25|2091.25|2091.25|2091.25|2091.25|2091.25|2091.25|2091.25|0
1653466290000|2022-05-25 08:11:30|2090.88|2090.88|2090.88|2090.88|2090.88|2090.88|2090.88|2090.88|0
1653466300000|2022-05-25 08:11:40|2091.06|2091.06|2090.88|2090.88|2091.06|2091.06|2090.88|2090.88|0
1653466320000|2022-05-25 08:12:00|2091.14|2091.14|2091.14|2091.14|2091.14|2091.14|2091.14|2091.14|0
1653466330000|2022-05-25 08:12:10|2091.25|2091.25|2091.38|2091.38|2091.45|2091.45|2091.25|2091.25|0
1653466340000|2022-05-25 08:12:20|2091.25|2091.25|2091.88|2091.88|2091.88|2091.88|2091.2|2091.2|0
1653466350000|2022-05-25 08:12:30|2092.13|2092.13|2092.08|2092.08|2092.55|2092.55|2092.08|2092.08|0
1653466360000|2022-05-25 08:12:40|2092.56|2092.56|2093.11|2093.11|2093.11|2093.11|2092.56|2092.56|0
1653466370000|2022-05-25 08:12:50|2092.95|2092.95|2092.77|2092.77|2092.95|2092.95|2092.77|2092.77|0
1653466380000|2022-05-25 08:13:00|2092.71|2092.71|2092.89|2092.89|2093.2|2093.2|2092.58|2092.58|0
1653466390000|2022-05-25 08:13:10|2093.38|2093.38|2094.24|2094.24|2094.24|2094.24|2093.38|2093.38|0
1653466400000|2022-05-25 08:13:20|2094.18|2094.18|2094.05|2094.05|2094.18|2094.18|2094.05|2094.05|0
1653466410000|2022-05-25 08:13:30|2093.87|2093.87|2093.84|2093.84|2094.14|2094.14|2093.65|2093.65|0
1653466420000|2022-05-25 08:13:40|2093.35|2093.35|2094.03|2094.03|2094.03|2094.03|2093.23|2093.23|0
1653466430000|2022-05-25 08:13:50|2093.87|2093.87|2093.21|2093.21|2093.93|2093.93|2093.21|2093.21|0
1653466440000|2022-05-25 08:14:00|2093.06|2093.06|2092.77|2092.77|2093.06|2093.06|2092.77|2092.77|0
1653466450000|2022-05-25 08:14:10|2092.61|2092.61|2092.15|2092.15|2092.61|2092.61|2092.15|2092.15|0
1653466460000|2022-05-25 08:14:20|2092.4|2092.4|2091.33|2091.33|2092.4|2092.4|2091.33|2091.33|0
1653466470000|2022-05-25 08:14:30|2091.15|2091.15|2091.01|2091.01|2091.15|2091.15|2091.01|2091.01|0
1653466480000|2022-05-25 08:14:40|2090.77|2090.77|2091.83|2091.83|2091.83|2091.83|2090.77|2090.77|0
1653466490000|2022-05-25 08:14:50|2091.98|2091.98|2091.42|2091.42|2091.98|2091.98|2091.36|2091.36|0
1653466500000|2022-05-25 08:15:00|2091.55|2091.55|2091.42|2091.42|2091.55|2091.55|2091.42|2091.42|0
1653466510000|2022-05-25 08:15:10|2091.91|2091.91|2091.91|2091.91|2091.91|2091.91|2091.91|2091.91|0
1653466520000|2022-05-25 08:15:20|2091.85|2091.85|2091.71|2091.71|2091.89|2091.89|2091.58|2091.58|0
1653466530000|2022-05-25 08:15:30|2091.82|2091.82|2091.95|2091.95|2092.37|2092.37|2091.82|2091.82|0
1653466540000|2022-05-25 08:15:40|2092.38|2092.38|2092.63|2092.63|2092.63|2092.63|2092.38|2092.38|0
1653466550000|2022-05-25 08:15:50|2093|2093|2092.28|2092.28|2093|2093|2092.28|2092.28|0
1653466560000|2022-05-25 08:16:00|2092.34|2092.34|2091.89|2091.89|2092.46|2092.46|2091.89|2091.89|0
1653466570000|2022-05-25 08:16:10|2091.95|2091.95|2091.95|2091.95|2091.95|2091.95|2091.83|2091.83|0
1653466580000|2022-05-25 08:16:20|2091.89|2091.89|2093.28|2093.28|2093.28|2093.28|2091.87|2091.87|0
1653466590000|2022-05-25 08:16:30|2094.01|2094.01|2093.92|2093.92|2094.01|2094.01|2093.7|2093.7|0
1653466600000|2022-05-25 08:16:40|2093.75|2093.75|2093.12|2093.12|2093.75|2093.75|2093.06|2093.06|0
1653466610000|2022-05-25 08:16:50|2093.24|2093.24|2092.36|2092.36|2093.24|2093.24|2092.36|2092.36|0
1653466620000|2022-05-25 08:17:00|2091.87|2091.87|2091.04|2091.04|2092.08|2092.08|2091.04|2091.04|0
1653466630000|2022-05-25 08:17:10|2091.46|2091.46|2091.42|2091.42|2091.78|2091.78|2091.29|2091.29|0
1653466640000|2022-05-25 08:17:20|2091.07|2091.07|2091.52|2091.52|2091.52|2091.52|2091.07|2091.07|0
1653466650000|2022-05-25 08:17:30|2091.71|2091.71|2091.95|2091.95|2091.95|2091.95|2091.39|2091.39|0
1653466660000|2022-05-25 08:17:40|2092.13|2092.13|2091.77|2091.77|2092.69|2092.69|2091.71|2091.71|0
1653466670000|2022-05-25 08:17:50|2092.39|2092.39|2092.38|2092.38|2092.63|2092.63|2092.38|2092.38|0
1653466680000|2022-05-25 08:18:00|2092.13|2092.13|2090.52|2090.52|2092.14|2092.14|2090.52|2090.52|0
1653466690000|2022-05-25 08:18:10|2090.36|2090.36|2090.32|2090.32|2090.36|2090.36|2090.16|2090.16|0
1653466700000|2022-05-25 08:18:20|2090.58|2090.58|2090.32|2090.32|2090.58|2090.58|2090.32|2090.32|0
1653466710000|2022-05-25 08:18:30|2090.19|2090.19|2090.19|2090.19|2090.19|2090.19|2090.19|2090.19|0
1653466730000|2022-05-25 08:18:50|2089.95|2089.95|2089.95|2089.95|2089.95|2089.95|2089.95|2089.95|0
1653466740000|2022-05-25 08:19:00|2089.82|2089.82|2089.72|2089.72|2089.82|2089.82|2089.66|2089.66|0
1653466750000|2022-05-25 08:19:10|2089.66|2089.66|2090.01|2090.01|2090.01|2090.01|2089.62|2089.62|0
1653466800000|2022-05-25 08:20:00|2089.75|2089.75|2089.75|2089.75|2089.75|2089.75|2089.75|2089.75|0
1653466810000|2022-05-25 08:20:10|2089.91|2089.91|2089.85|2089.85|2090.52|2090.52|2089.79|2089.79|0
1653466820000|2022-05-25 08:20:20|2090.01|2090.01|2090.34|2090.34|2090.5|2090.5|2089.95|2089.95|0
1653466830000|2022-05-25 08:20:30|2090.4|2090.4|2090.08|2090.08|2090.4|2090.4|2090.07|2090.07|0
1653466840000|2022-05-25 08:20:40|2089.76|2089.76|2090|2090|2090|2090|2089.76|2089.76|0
1653466850000|2022-05-25 08:20:50|2089.88|2089.88|2089.76|2089.76|2089.88|2089.88|2089.76|2089.76|0
1653466860000|2022-05-25 08:21:00|2089.87|2089.87|2089.87|2089.87|2089.87|2089.87|2089.87|2089.87|0
1653466880000|2022-05-25 08:21:20|2089.93|2089.93|2090.17|2090.17|2090.17|2090.17|2089.93|2089.93|0
1653466890000|2022-05-25 08:21:30|2090.29|2090.29|2090.29|2090.29|2090.29|2090.29|2090.29|2090.29|0
1653466900000|2022-05-25 08:21:40|2090.47|2090.47|2089.58|2089.58|2090.47|2090.47|2089.58|2089.58|0
1653466910000|2022-05-25 08:21:50|2089.46|2089.46|2089.23|2089.23|2089.46|2089.46|2089.23|2089.23|0
1653466920000|2022-05-25 08:22:00|2089.16|2089.16|2089.88|2089.88|2089.88|2089.88|2089.14|2089.14|0
1653466930000|2022-05-25 08:22:10|2089.82|2089.82|2089.89|2089.89|2089.89|2089.89|2089.82|2089.82|0
1653466940000|2022-05-25 08:22:20|2089.95|2089.95|2089.51|2089.51|2089.95|2089.95|2089.51|2089.51|0
1653466950000|2022-05-25 08:22:30|2090.24|2090.24|2089.32|2089.32|2090.24|2090.24|2089.32|2089.32|0
1653466960000|2022-05-25 08:22:40|2089.14|2089.14|2089.26|2089.26|2089.33|2089.33|2088.84|2088.84|0
1653466970000|2022-05-25 08:22:50|2089.57|2089.57|2089.87|2089.87|2090.24|2090.24|2089.57|2089.57|0
1653466980000|2022-05-25 08:23:00|2089.38|2089.38|2089.68|2089.68|2089.75|2089.75|2089.14|2089.14|0
1653466990000|2022-05-25 08:23:10|2089.74|2089.74|2090.43|2090.43|2090.62|2090.62|2089.74|2089.74|0
1653467000000|2022-05-25 08:23:20|2089.76|2089.76|2089.91|2089.91|2090.07|2090.07|2089.33|2089.33|0
1653467010000|2022-05-25 08:23:30|2089.95|2089.95|2089.27|2089.27|2089.95|2089.95|2089.27|2089.27|0
1653467020000|2022-05-25 08:23:40|2089.14|2089.14|2089.32|2089.32|2089.32|2089.32|2089.14|2089.14|0
1653467030000|2022-05-25 08:23:50|2089.21|2089.21|2090.11|2090.11|2090.11|2090.11|2089.21|2089.21|0
1653467040000|2022-05-25 08:24:00|2090.24|2090.24|2091.34|2091.34|2091.34|2091.34|2090.24|2090.24|0
1653467050000|2022-05-25 08:24:10|2090.67|2090.67|2091.72|2091.72|2091.72|2091.72|2090.67|2090.67|0
1653467060000|2022-05-25 08:24:20|2091.78|2091.78|2091.05|2091.05|2091.78|2091.78|2090.69|2090.69|0
1653467070000|2022-05-25 08:24:30|2090.63|2090.63|2090.69|2090.69|2091.24|2091.24|2090.57|2090.57|0
1653467090000|2022-05-25 08:24:50|2090.63|2090.63|2091.15|2091.15|2091.15|2091.15|2090.63|2090.63|0
1653467100000|2022-05-25 08:25:00|2091.37|2091.37|2091.61|2091.61|2091.61|2091.61|2091.37|2091.37|0
1653467110000|2022-05-25 08:25:10|2091.65|2091.65|2091.45|2091.45|2091.93|2091.93|2091.45|2091.45|0
1653467130000|2022-05-25 08:25:30|2091.58|2091.58|2091.71|2091.71|2091.71|2091.71|2091.58|2091.58|0
1653467140000|2022-05-25 08:25:40|2091.58|2091.58|2091.59|2091.59|2091.59|2091.59|2091.27|2091.27|0
1653467150000|2022-05-25 08:25:50|2092.07|2092.07|2091.83|2091.83|2092.07|2092.07|2091.83|2091.83|0
1653467160000|2022-05-25 08:26:00|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|0
1653467170000|2022-05-25 08:26:10|2092.64|2092.64|2092.64|2092.64|2092.64|2092.64|2092.57|2092.57|0
1653467180000|2022-05-25 08:26:20|2092.45|2092.45|2091.47|2091.47|2092.45|2092.45|2091.47|2091.47|0
1653467190000|2022-05-25 08:26:30|2091.6|2091.6|2091.56|2091.56|2091.6|2091.6|2091.56|2091.56|0
1653467200000|2022-05-25 08:26:40|2091.44|2091.44|2091.79|2091.79|2091.79|2091.79|2091.44|2091.44|0
1653467210000|2022-05-25 08:26:50|2091.4|2091.4|2091.11|2091.11|2091.4|2091.4|2091.11|2091.11|0
1653467220000|2022-05-25 08:27:00|2091.34|2091.34|2091.21|2091.21|2091.34|2091.34|2091.21|2091.21|0
1653467230000|2022-05-25 08:27:10|2091.05|2091.05|2091.02|2091.02|2091.05|2091.05|2091.02|2091.02|0
1653467240000|2022-05-25 08:27:20|2091.15|2091.15|2090.97|2090.97|2091.15|2091.15|2090.97|2090.97|0
1653467250000|2022-05-25 08:27:30|2090.78|2090.78|2090.5|2090.5|2090.78|2090.78|2090.5|2090.5|0
1653467260000|2022-05-25 08:27:40|2090.44|2090.44|2089.69|2089.69|2090.44|2090.44|2089.69|2089.69|0
1653467270000|2022-05-25 08:27:50|2089.98|2089.98|2089.67|2089.67|2089.98|2089.98|2089.67|2089.67|0
1653467280000|2022-05-25 08:28:00|2089.54|2089.54|2089.8|2089.8|2089.8|2089.8|2089.54|2089.54|0
1653467290000|2022-05-25 08:28:10|2089.49|2089.49|2089.7|2089.7|2089.7|2089.7|2089.49|2089.49|0
1653467310000|2022-05-25 08:28:30|2089.54|2089.54|2089.31|2089.31|2089.54|2089.54|2089.31|2089.31|0
1653467320000|2022-05-25 08:28:40|2089.16|2089.16|2088.87|2088.87|2089.16|2089.16|2088.87|2088.87|0
1653467330000|2022-05-25 08:28:50|2089|2089|2089.29|2089.29|2089.29|2089.29|2089|2089|0
1653467340000|2022-05-25 08:29:00|2089.06|2089.06|2089.26|2089.26|2089.26|2089.26|2089.06|2089.06|0
1653467350000|2022-05-25 08:29:10|2089.13|2089.13|2089.06|2089.06|2089.13|2089.13|2089.06|2089.06|0
1653467360000|2022-05-25 08:29:20|2089|2089|2089.26|2089.26|2089.38|2089.38|2089|2089|0
1653467370000|2022-05-25 08:29:30|2089.13|2089.13|2089.26|2089.26|2089.26|2089.26|2089.13|2089.13|0
1653467380000|2022-05-25 08:29:40|2089.33|2089.33|2089.69|2089.69|2089.69|2089.69|2089.33|2089.33|0
1653467390000|2022-05-25 08:29:50|2089.82|2089.82|2090.13|2090.13|2090.13|2090.13|2089.82|2089.82|0
1653467400000|2022-05-25 08:30:00|2090.29|2090.29|2090.29|2090.29|2090.29|2090.29|2090.29|2090.29|0
1653467410000|2022-05-25 08:30:10|2090.48|2090.48|2090.51|2090.51|2090.51|2090.51|2090.48|2090.48|0
1653467430000|2022-05-25 08:30:30|2090.67|2090.67|2090.67|2090.67|2090.67|2090.67|2090.67|2090.67|0
1653467440000|2022-05-25 08:30:40|2090.81|2090.81|2090.69|2090.69|2090.81|2090.81|2090.69|2090.69|0
1653467450000|2022-05-25 08:30:50|2090.82|2090.82|2091.21|2091.21|2091.21|2091.21|2090.82|2090.82|0
1653467460000|2022-05-25 08:31:00|2091.04|2091.04|2091.29|2091.29|2091.29|2091.29|2090.74|2090.74|0
1653467470000|2022-05-25 08:31:10|2091.14|2091.14|2091.01|2091.01|2091.14|2091.14|2091.01|2091.01|0
1653467480000|2022-05-25 08:31:20|2090.89|2090.89|2090.77|2090.77|2090.93|2090.93|2090.77|2090.77|0
1653467510000|2022-05-25 08:31:50|2090.61|2090.61|2090.61|2090.61|2090.61|2090.61|2090.61|2090.61|0
1653467520000|2022-05-25 08:32:00|2090.71|2090.71|2090.59|2090.59|2090.71|2090.71|2090.59|2090.59|0
1653467530000|2022-05-25 08:32:10|2090.48|2090.48|2090.42|2090.42|2090.48|2090.48|2090.42|2090.42|0
1653467540000|2022-05-25 08:32:20|2090.36|2090.36|2090.36|2090.36|2090.36|2090.36|2090.36|2090.36|0
1653467550000|2022-05-25 08:32:30|2090.48|2090.48|2090.52|2090.52|2090.52|2090.52|2090.48|2090.48|0
1653467600000|2022-05-25 08:33:20|2090.78|2090.78|2090.78|2090.78|2090.91|2090.91|2090.78|2090.78|0
1653467620000|2022-05-25 08:33:40|2090.65|2090.65|2090.65|2090.65|2090.65|2090.65|2090.65|2090.65|0
1653467630000|2022-05-25 08:33:50|2090.52|2090.52|2091.16|2091.16|2091.16|2091.16|2090.52|2090.52|0
1653467640000|2022-05-25 08:34:00|2091.68|2091.68|2092.01|2092.01|2092.07|2092.07|2091.68|2091.68|0
1653467650000|2022-05-25 08:34:10|2091.75|2091.75|2092.67|2092.67|2092.67|2092.67|2091.75|2091.75|0
1653467660000|2022-05-25 08:34:20|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|0
1653467670000|2022-05-25 08:34:30|2092.81|2092.81|2092.75|2092.75|2092.93|2092.93|2092.5|2092.5|0
1653467680000|2022-05-25 08:34:40|2092.69|2092.69|2093.29|2093.29|2093.49|2093.49|2092.69|2092.69|0
1653467690000|2022-05-25 08:34:50|2092.81|2092.81|2092.81|2092.81|2092.81|2092.81|2092.65|2092.65|0
1653467700000|2022-05-25 08:35:00|2093.18|2093.18|2093.24|2093.24|2093.6|2093.6|2093.11|2093.11|0
1653467730000|2022-05-25 08:35:30|2093.13|2093.13|2093.06|2093.06|2093.2|2093.2|2092.95|2092.95|0
1653467740000|2022-05-25 08:35:40|2093.12|2093.12|2092.26|2092.26|2093.12|2093.12|2092.26|2092.26|0
1653467750000|2022-05-25 08:35:50|2092.13|2092.13|2092.71|2092.71|2092.71|2092.71|2092.13|2092.13|0
1653467760000|2022-05-25 08:36:00|2092.89|2092.89|2092.44|2092.44|2092.89|2092.89|2092.44|2092.44|0
1653467770000|2022-05-25 08:36:10|2092.33|2092.33|2092.46|2092.46|2092.46|2092.46|2092.33|2092.33|0
1653467780000|2022-05-25 08:36:20|2092.49|2092.49|2092.49|2092.49|2092.49|2092.49|2092.49|2092.49|0
1653467790000|2022-05-25 08:36:30|2092.75|2092.75|2093.24|2093.24|2093.24|2093.24|2092.75|2092.75|0
1653467800000|2022-05-25 08:36:40|2093.18|2093.18|2092.86|2092.86|2093.23|2093.23|2092.86|2092.86|0
1653467810000|2022-05-25 08:36:50|2092.8|2092.8|2093.26|2093.26|2093.26|2093.26|2092.8|2092.8|0
1653467820000|2022-05-25 08:37:00|2093.57|2093.57|2093.75|2093.75|2093.75|2093.75|2093.38|2093.38|0
1653467830000|2022-05-25 08:37:10|2093.62|2093.62|2095.33|2095.33|2095.42|2095.42|2093.56|2093.56|0
1653467840000|2022-05-25 08:37:20|2095.2|2095.2|2095.07|2095.07|2095.2|2095.2|2095.04|2095.04|0
1653467850000|2022-05-25 08:37:30|2095.15|2095.15|2095.15|2095.15|2095.15|2095.15|2095.15|2095.15|0
1653467860000|2022-05-25 08:37:40|2095.18|2095.18|2094.81|2094.81|2095.18|2095.18|2094.69|2094.69|0
1653467870000|2022-05-25 08:37:50|2094.97|2094.97|2094.98|2094.98|2095.14|2095.14|2094.97|2094.97|0
1653467880000|2022-05-25 08:38:00|2094.95|2094.95|2094.95|2094.95|2094.95|2094.95|2094.95|2094.95|0
1653467890000|2022-05-25 08:38:10|2095.43|2095.43|2096.91|2096.91|2097.17|2097.17|2095.43|2095.43|0
1653467900000|2022-05-25 08:38:20|2098.19|2098.19|2098.9|2098.9|2099.22|2099.22|2098.19|2098.19|0
1653467910000|2022-05-25 08:38:30|2099|2099|2099.57|2099.57|2099.57|2099.57|2098.94|2098.94|0
1653467920000|2022-05-25 08:38:40|2099.39|2099.39|2099.26|2099.26|2099.39|2099.39|2099.26|2099.26|0
1653467930000|2022-05-25 08:38:50|2099.58|2099.58|2100.72|2100.72|2100.72|2100.72|2099.58|2099.58|0
1653467940000|2022-05-25 08:39:00|2100.75|2100.75|2101.21|2101.21|2101.21|2101.21|2100.75|2100.75|0
1653467950000|2022-05-25 08:39:10|2101.59|2101.59|2101.74|2101.74|2101.74|2101.74|2101.59|2101.59|0
1653467960000|2022-05-25 08:39:20|2101.55|2101.55|2102.18|2102.18|2102.31|2102.31|2101.55|2101.55|0
1653467980000|2022-05-25 08:39:40|2102.05|2102.05|2102.17|2102.17|2102.17|2102.17|2102.05|2102.05|0
1653468000000|2022-05-25 08:40:00|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|2101.86|2101.86|0
1653468010000|2022-05-25 08:40:10|2102.4|2102.4|2102.55|2102.55|2102.55|2102.55|2102.4|2102.4|0
1653468020000|2022-05-25 08:40:20|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|2102.68|0
1653468030000|2022-05-25 08:40:30|2102.52|2102.52|2102.52|2102.52|2102.52|2102.52|2102.4|2102.4|0
1653468060000|2022-05-25 08:41:00|2102.64|2102.64|2102.48|2102.48|2102.64|2102.64|2102.48|2102.48|0
1653468070000|2022-05-25 08:41:10|2102.54|2102.54|2102.54|2102.54|2102.54|2102.54|2102.41|2102.41|0
1653468080000|2022-05-25 08:41:20|2102.96|2102.96|2102.77|2102.77|2102.96|2102.96|2102.77|2102.77|0
1653468090000|2022-05-25 08:41:30|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|0
1653468100000|2022-05-25 08:41:40|2103.09|2103.09|2103.17|2103.17|2103.17|2103.17|2103.09|2103.09|0
1653468120000|2022-05-25 08:42:00|2102.99|2102.99|2103.35|2103.35|2103.35|2103.35|2102.99|2102.99|0
1653468130000|2022-05-25 08:42:10|2103.28|2103.28|2103.28|2103.28|2103.28|2103.28|2103.2|2103.2|0
1653468140000|2022-05-25 08:42:20|2103.15|2103.15|2103.71|2103.71|2103.71|2103.71|2103.15|2103.15|0
1653468150000|2022-05-25 08:42:30|2103.78|2103.78|2103.62|2103.62|2103.78|2103.78|2103.62|2103.62|0
1653468160000|2022-05-25 08:42:40|2103.14|2103.14|2103.05|2103.05|2103.14|2103.14|2102.98|2102.98|0
1653468170000|2022-05-25 08:42:50|2103.21|2103.21|2103.21|2103.21|2103.21|2103.21|2103.21|2103.21|0
1653468180000|2022-05-25 08:43:00|2102.91|2102.91|2102.92|2102.92|2102.92|2102.92|2102.84|2102.84|0
1653468200000|2022-05-25 08:43:20|2102.84|2102.84|2102.65|2102.65|2102.84|2102.84|2102.59|2102.59|0
1653468210000|2022-05-25 08:43:30|2102.58|2102.58|2102.23|2102.23|2102.58|2102.58|2102.23|2102.23|0
1653468220000|2022-05-25 08:43:40|2102.61|2102.61|2102.37|2102.37|2102.62|2102.62|2102.37|2102.37|0
1653468230000|2022-05-25 08:43:50|2102.6|2102.6|2102.83|2102.83|2102.83|2102.83|2102.6|2102.6|0
1653468240000|2022-05-25 08:44:00|2102.6|2102.6|2102.17|2102.17|2102.6|2102.6|2102.17|2102.17|0
1653468250000|2022-05-25 08:44:10|2102.01|2102.01|2101.54|2101.54|2102.07|2102.07|2101.54|2101.54|0
1653468260000|2022-05-25 08:44:20|2101.32|2101.32|2100.77|2100.77|2101.32|2101.32|2100.77|2100.77|0
1653468270000|2022-05-25 08:44:30|2100.61|2100.61|2100.29|2100.29|2100.61|2100.61|2100.29|2100.29|0
1653468280000|2022-05-25 08:44:40|2100.35|2100.35|2100.38|2100.38|2100.38|2100.38|2100.35|2100.35|0
1653468290000|2022-05-25 08:44:50|2100.15|2100.15|2099.7|2099.7|2100.15|2100.15|2099.7|2099.7|0
1653468300000|2022-05-25 08:45:00|2099.54|2099.54|2099.79|2099.79|2099.79|2099.79|2099.54|2099.54|0
1653468310000|2022-05-25 08:45:10|2099.91|2099.91|2099.77|2099.77|2099.91|2099.91|2099.77|2099.77|0
1653468330000|2022-05-25 08:45:30|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|2099.69|0
1653468340000|2022-05-25 08:45:40|2099.52|2099.52|2099.62|2099.62|2099.68|2099.68|2099.5|2099.5|0
1653468350000|2022-05-25 08:45:50|2099.87|2099.87|2100.17|2100.17|2100.17|2100.17|2099.87|2099.87|0
1653468360000|2022-05-25 08:46:00|2100.23|2100.23|2100.23|2100.23|2100.23|2100.23|2100.23|2100.23|0
1653468370000|2022-05-25 08:46:10|2100.15|2100.15|2100.22|2100.22|2100.41|2100.41|2100.1|2100.1|0
1653468380000|2022-05-25 08:46:20|2100.34|2100.34|2100.29|2100.29|2100.41|2100.41|2100.29|2100.29|0
1653468390000|2022-05-25 08:46:30|2100.21|2100.21|2099.95|2099.95|2100.21|2100.21|2099.95|2099.95|0
1653468400000|2022-05-25 08:46:40|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|2099.88|0
1653468420000|2022-05-25 08:47:00|2099.72|2099.72|2099.59|2099.59|2099.72|2099.72|2099.59|2099.59|0
1653468430000|2022-05-25 08:47:10|2099.47|2099.47|2099.34|2099.34|2099.47|2099.47|2099.34|2099.34|0
1653468440000|2022-05-25 08:47:20|2098.98|2098.98|2098.85|2098.85|2098.98|2098.98|2098.85|2098.85|0
1653468450000|2022-05-25 08:47:30|2098.72|2098.72|2098.72|2098.72|2098.72|2098.72|2098.72|2098.72|0
1653468460000|2022-05-25 08:47:40|2098.66|2098.66|2098.66|2098.66|2098.66|2098.66|2098.66|2098.66|0
1653468470000|2022-05-25 08:47:50|2098.7|2098.7|2098.7|2098.7|2098.7|2098.7|2098.7|2098.7|0
1653468480000|2022-05-25 08:48:00|2098.38|2098.38|2097.9|2097.9|2098.64|2098.64|2097.9|2097.9|0
1653468490000|2022-05-25 08:48:10|2098.33|2098.33|2097.74|2097.74|2098.33|2098.33|2097.74|2097.74|0
1653468500000|2022-05-25 08:48:20|2097.98|2097.98|2098.28|2098.28|2098.28|2098.28|2097.98|2097.98|0
1653468510000|2022-05-25 08:48:30|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|2098.34|0
1653468520000|2022-05-25 08:48:40|2098.46|2098.46|2098.48|2098.48|2098.54|2098.54|2098.46|2098.46|0
1653468530000|2022-05-25 08:48:50|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|0
1653468550000|2022-05-25 08:49:10|2098.49|2098.49|2098.18|2098.18|2098.49|2098.49|2098.18|2098.18|0
1653468560000|2022-05-25 08:49:20|2098.24|2098.24|2098.24|2098.24|2098.24|2098.24|2098.24|2098.24|0
1653468570000|2022-05-25 08:49:30|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|0
1653468580000|2022-05-25 08:49:40|2098.66|2098.66|2098.59|2098.59|2098.72|2098.72|2098.59|2098.59|0
1653468600000|2022-05-25 08:50:00|2098.55|2098.55|2098.62|2098.62|2098.62|2098.62|2098.55|2098.55|0
1653468610000|2022-05-25 08:50:10|2098.68|2098.68|2098.74|2098.74|2098.74|2098.74|2098.68|2098.68|0
1653468620000|2022-05-25 08:50:20|2098.62|2098.62|2098.62|2098.62|2098.62|2098.62|2098.62|2098.62|0
1653468630000|2022-05-25 08:50:30|2098.55|2098.55|2098.43|2098.43|2098.55|2098.55|2098.43|2098.43|0
1653468640000|2022-05-25 08:50:40|2098.49|2098.49|2098.95|2098.95|2099|2099|2098.49|2098.49|0
1653468650000|2022-05-25 08:50:50|2099.26|2099.26|2099.32|2099.32|2099.32|2099.32|2099.26|2099.26|0
1653468670000|2022-05-25 08:51:10|2099.57|2099.57|2099.45|2099.45|2099.57|2099.57|2099.45|2099.45|0
1653468690000|2022-05-25 08:51:30|2099.52|2099.52|2099.65|2099.65|2099.65|2099.65|2099.52|2099.52|0
1653468700000|2022-05-25 08:51:40|2099.8|2099.8|2100.3|2100.3|2100.3|2100.3|2099.72|2099.72|0
1653468710000|2022-05-25 08:51:50|2100.37|2100.37|2100.5|2100.5|2100.64|2100.64|2100.37|2100.37|0
1653468720000|2022-05-25 08:52:00|2100.92|2100.92|2100.92|2100.92|2100.92|2100.92|2100.92|2100.92|0
1653468730000|2022-05-25 08:52:10|2100.95|2100.95|2101.25|2101.25|2101.25|2101.25|2100.95|2100.95|0
1653468740000|2022-05-25 08:52:20|2101.12|2101.12|2101.3|2101.3|2101.43|2101.43|2101.12|2101.12|0
1653468750000|2022-05-25 08:52:30|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|0
1653468770000|2022-05-25 08:52:50|2101.01|2101.01|2100.73|2100.73|2101.01|2101.01|2100.73|2100.73|0
1653468780000|2022-05-25 08:53:00|2100.67|2100.67|2102.64|2102.64|2102.77|2102.77|2100.67|2100.67|0
1653468800000|2022-05-25 08:53:20|2102.87|2102.87|2102.93|2102.93|2102.93|2102.93|2102.87|2102.87|0
1653468810000|2022-05-25 08:53:30|2102.87|2102.87|2102.75|2102.75|2102.87|2102.87|2102.69|2102.69|0
1653468820000|2022-05-25 08:53:40|2103.06|2103.06|2103.03|2103.03|2103.3|2103.3|2103.03|2103.03|0
1653468830000|2022-05-25 08:53:50|2103.09|2103.09|2103.09|2103.09|2103.09|2103.09|2103.09|2103.09|0
1653468850000|2022-05-25 08:54:10|2103.15|2103.15|2104.65|2104.65|2104.65|2104.65|2103.15|2103.15|0
1653468860000|2022-05-25 08:54:20|2104.68|2104.68|2104.97|2104.97|2104.97|2104.97|2104.68|2104.68|0
1653468870000|2022-05-25 08:54:30|2105.13|2105.13|2105.13|2105.13|2105.13|2105.13|2105.13|2105.13|0
1653468880000|2022-05-25 08:54:40|2104.88|2104.88|2104.2|2104.2|2104.88|2104.88|2104.2|2104.2|0
1653468890000|2022-05-25 08:54:50|2103.83|2103.83|2103.83|2103.83|2103.83|2103.83|2103.83|2103.83|0
1653468900000|2022-05-25 08:55:00|2103.22|2103.22|2103.22|2103.22|2103.22|2103.22|2103.22|2103.22|0
1653468910000|2022-05-25 08:55:10|2103.14|2103.14|2103.02|2103.02|2103.14|2103.14|2103.02|2103.02|0
1653468920000|2022-05-25 08:55:20|2102.77|2102.77|2102.58|2102.58|2102.77|2102.77|2102.58|2102.58|0
1653468930000|2022-05-25 08:55:30|2102.45|2102.45|2102.71|2102.71|2102.71|2102.71|2102.45|2102.45|0
1653468940000|2022-05-25 08:55:40|2102.39|2102.39|2102.1|2102.1|2102.39|2102.39|2102.1|2102.1|0
1653468950000|2022-05-25 08:55:50|2101.67|2101.67|2100.6|2100.6|2101.67|2101.67|2100.42|2100.42|0
1653468960000|2022-05-25 08:56:00|2100.54|2100.54|2100.13|2100.13|2100.54|2100.54|2100.13|2100.13|0
1653468970000|2022-05-25 08:56:10|2100.04|2100.04|2099.73|2099.73|2100.04|2100.04|2099.73|2099.73|0
1653468980000|2022-05-25 08:56:20|2099.66|2099.66|2099.25|2099.25|2099.66|2099.66|2099.25|2099.25|0
1653468990000|2022-05-25 08:56:30|2099.17|2099.17|2099.17|2099.17|2099.17|2099.17|2099.17|2099.17|0
1653469030000|2022-05-25 08:57:10|2099.05|2099.05|2098.94|2098.94|2099.05|2099.05|2098.94|2098.94|0
1653469040000|2022-05-25 08:57:20|2099.23|2099.23|2099.07|2099.07|2099.23|2099.23|2099.07|2099.07|0
1653469050000|2022-05-25 08:57:30|2098.58|2098.58|2098.71|2098.71|2098.71|2098.71|2098.58|2098.58|0
1653469060000|2022-05-25 08:57:40|2098.76|2098.76|2098.76|2098.76|2098.76|2098.76|2098.76|2098.76|0
1653469070000|2022-05-25 08:57:50|2098.7|2098.7|2098.7|2098.7|2098.83|2098.83|2098.7|2098.7|0
1653469080000|2022-05-25 08:58:00|2098.76|2098.76|2098.7|2098.7|2098.76|2098.76|2098.7|2098.7|0
1653469090000|2022-05-25 08:58:10|2098.54|2098.54|2098.54|2098.54|2098.54|2098.54|2098.54|2098.54|0
1653469100000|2022-05-25 08:58:20|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|0
1653469110000|2022-05-25 08:58:30|2098.35|2098.35|2098.29|2098.29|2098.35|2098.35|2098.23|2098.23|0
1653469120000|2022-05-25 08:58:40|2098.25|2098.25|2098.25|2098.25|2098.25|2098.25|2098.25|2098.25|0
1653469140000|2022-05-25 08:59:00|2098.43|2098.43|2099.1|2099.1|2099.1|2099.1|2098.43|2098.43|0
1653469150000|2022-05-25 08:59:10|2099.42|2099.42|2099.44|2099.44|2099.5|2099.5|2099.13|2099.13|0
1653469160000|2022-05-25 08:59:20|2099.5|2099.5|2099.5|2099.5|2099.5|2099.5|2099.5|2099.5|0
1653469170000|2022-05-25 08:59:30|2099.32|2099.32|2099.32|2099.32|2099.32|2099.32|2099.32|2099.32|0
1653469180000|2022-05-25 08:59:40|2099.19|2099.19|2099.32|2099.32|2099.32|2099.32|2099.19|2099.19|0
1653469190000|2022-05-25 08:59:50|2099.26|2099.26|2100.04|2100.04|2100.04|2100.04|2099.26|2099.26|0
1653469200000|2022-05-25 09:00:00|2100.15|2100.15|2100.15|2100.15|2100.15|2100.15|2100.15|2100.15|0
1653469210000|2022-05-25 09:00:10|2100.04|2100.04|2100.04|2100.04|2100.04|2100.04|2100.04|2100.04|0
1653469220000|2022-05-25 09:00:20|2099.98|2099.98|2099.8|2099.8|2099.98|2099.98|2099.8|2099.8|0
1653469240000|2022-05-25 09:00:40|2099.68|2099.68|2099.2|2099.2|2099.68|2099.68|2099.2|2099.2|0
1653469250000|2022-05-25 09:00:50|2099.31|2099.31|2099.41|2099.41|2099.44|2099.44|2099.31|2099.31|0
1653469260000|2022-05-25 09:01:00|2099.28|2099.28|2099.46|2099.46|2099.46|2099.46|2099.28|2099.28|0
1653469270000|2022-05-25 09:01:10|2099.64|2099.64|2099.69|2099.69|2099.69|2099.69|2099.64|2099.64|0
1653469280000|2022-05-25 09:01:20|2099.63|2099.63|2099.63|2099.63|2099.63|2099.63|2099.63|2099.63|0
1653469290000|2022-05-25 09:01:30|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|0
1653469300000|2022-05-25 09:01:40|2099.4|2099.4|2099.33|2099.33|2099.4|2099.4|2099.33|2099.33|0
1653469320000|2022-05-25 09:02:00|2099.18|2099.18|2099.33|2099.33|2099.33|2099.33|2099.18|2099.18|0
1653469330000|2022-05-25 09:02:10|2099.59|2099.59|2099.78|2099.78|2099.91|2099.91|2099.59|2099.59|0
1653469350000|2022-05-25 09:02:30|2100.15|2100.15|2100.57|2100.57|2100.57|2100.57|2100.15|2100.15|0
1653469360000|2022-05-25 09:02:40|2100.8|2100.8|2100.65|2100.65|2100.8|2100.8|2100.59|2100.59|0
1653469370000|2022-05-25 09:02:50|2100.71|2100.71|2100.92|2100.92|2100.92|2100.92|2100.71|2100.71|0
1653469380000|2022-05-25 09:03:00|2101.02|2101.02|2100.9|2100.9|2101.02|2101.02|2100.9|2100.9|0
1653469390000|2022-05-25 09:03:10|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|0
1653469410000|2022-05-25 09:03:30|2100.78|2100.78|2100.78|2100.78|2100.78|2100.78|2100.78|2100.78|0
1653469420000|2022-05-25 09:03:40|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|2100.84|0
1653469430000|2022-05-25 09:03:50|2100.8|2100.8|2100.48|2100.48|2100.8|2100.8|2100.48|2100.48|0
1653469440000|2022-05-25 09:04:00|2100.42|2100.42|2100.48|2100.48|2100.48|2100.48|2100.42|2100.42|0
1653469450000|2022-05-25 09:04:10|2100.74|2100.74|2101|2101|2101|2101|2100.74|2100.74|0
1653469470000|2022-05-25 09:04:30|2100.86|2100.86|2100.61|2100.61|2100.86|2100.86|2100.61|2100.61|0
1653469480000|2022-05-25 09:04:40|2100.56|2100.56|2100.5|2100.5|2100.56|2100.56|2100.38|2100.38|0
1653469500000|2022-05-25 09:05:00|2100.32|2100.32|2100.32|2100.32|2100.32|2100.32|2100.32|2100.32|0
1653469520000|2022-05-25 09:05:20|2100.14|2100.14|2099.89|2099.89|2100.14|2100.14|2099.82|2099.82|0
1653469530000|2022-05-25 09:05:30|2099.73|2099.73|2099.73|2099.73|2099.73|2099.73|2099.73|2099.73|0
1653469540000|2022-05-25 09:05:40|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|0
1653469560000|2022-05-25 09:06:00|2099.88|2099.88|2100.01|2100.01|2100.01|2100.01|2099.88|2099.88|0
1653469570000|2022-05-25 09:06:10|2100.17|2100.17|2100.23|2100.23|2100.29|2100.29|2100.17|2100.17|0
1653469580000|2022-05-25 09:06:20|2100.11|2100.11|2100.05|2100.05|2100.11|2100.11|2100.05|2100.05|0
1653469610000|2022-05-25 09:06:50|2099.76|2099.76|2099.84|2099.84|2099.84|2099.84|2099.76|2099.76|0
1653469620000|2022-05-25 09:07:00|2100.13|2100.13|2100.18|2100.18|2100.18|2100.18|2100.13|2100.13|0
1653469660000|2022-05-25 09:07:40|2100.13|2100.13|2099.98|2099.98|2100.13|2100.13|2099.98|2099.98|0
1653469680000|2022-05-25 09:08:00|2099.73|2099.73|2099.35|2099.35|2099.73|2099.73|2099.35|2099.35|0
1653469700000|2022-05-25 09:08:20|2098.71|2098.71|2098.71|2098.71|2098.71|2098.71|2098.71|2098.71|0
1653469720000|2022-05-25 09:08:40|2098.77|2098.77|2098.71|2098.71|2098.77|2098.77|2098.71|2098.71|0
1653469740000|2022-05-25 09:09:00|2098.77|2098.77|2098.93|2098.93|2098.93|2098.93|2098.77|2098.77|0
1653469770000|2022-05-25 09:09:30|2099.37|2099.37|2099.76|2099.76|2099.76|2099.76|2099.24|2099.24|0
1653469780000|2022-05-25 09:09:40|2099.83|2099.83|2099.77|2099.77|2099.83|2099.83|2099.71|2099.71|0
1653469790000|2022-05-25 09:09:50|2099.93|2099.93|2099.99|2099.99|2099.99|2099.99|2099.87|2099.87|0
1653469810000|2022-05-25 09:10:10|2099.93|2099.93|2099.97|2099.97|2099.97|2099.97|2099.93|2099.93|0
1653469820000|2022-05-25 09:10:20|2099.91|2099.91|2099.91|2099.91|2099.91|2099.91|2099.91|2099.91|0
1653469830000|2022-05-25 09:10:30|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|0
1653469840000|2022-05-25 09:10:40|2099.67|2099.67|2099.92|2099.92|2099.97|2099.97|2099.67|2099.67|0
1653469850000|2022-05-25 09:10:50|2099.74|2099.74|2098.82|2098.82|2099.92|2099.92|2098.82|2098.82|0
1653469860000|2022-05-25 09:11:00|2099.07|2099.07|2098.95|2098.95|2099.07|2099.07|2098.83|2098.83|0
1653469890000|2022-05-25 09:11:30|2098.81|2098.81|2098.59|2098.59|2098.81|2098.81|2098.25|2098.25|0
1653469900000|2022-05-25 09:11:40|2098.62|2098.62|2098.62|2098.62|2098.68|2098.68|2098.62|2098.62|0
1653469910000|2022-05-25 09:11:50|2098.56|2098.56|2098.56|2098.56|2098.56|2098.56|2098.56|2098.56|0
1653469920000|2022-05-25 09:12:00|2098.5|2098.5|2098.44|2098.44|2098.5|2098.5|2098.13|2098.13|0
1653469930000|2022-05-25 09:12:10|2098.38|2098.38|2098.2|2098.2|2098.5|2098.5|2098.2|2098.2|0
1653469940000|2022-05-25 09:12:20|2098.09|2098.09|2098.09|2098.09|2098.09|2098.09|2098.09|2098.09|0
1653469950000|2022-05-25 09:12:30|2098.21|2098.21|2098.21|2098.21|2098.34|2098.34|2098.21|2098.21|0
1653469960000|2022-05-25 09:12:40|2098.69|2098.69|2098.61|2098.61|2098.69|2098.69|2098.56|2098.56|0
1653469970000|2022-05-25 09:12:50|2098.67|2098.67|2098.67|2098.67|2098.67|2098.67|2098.67|2098.67|0
1653469980000|2022-05-25 09:13:00|2098.54|2098.54|2098.54|2098.54|2098.54|2098.54|2098.54|2098.54|0
1653470020000|2022-05-25 09:13:40|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|2098.4|0
1653470040000|2022-05-25 09:14:00|2098.33|2098.33|2098.21|2098.21|2098.33|2098.33|2098.21|2098.21|0
1653470050000|2022-05-25 09:14:10|2098|2098|2097.89|2097.89|2098.07|2098.07|2097.89|2097.89|0
1653470060000|2022-05-25 09:14:20|2097.82|2097.82|2097.82|2097.82|2097.82|2097.82|2097.82|2097.82|0
1653470070000|2022-05-25 09:14:30|2097.58|2097.58|2097.52|2097.52|2097.58|2097.58|2097.52|2097.52|0
1653470080000|2022-05-25 09:14:40|2097.45|2097.45|2097.45|2097.45|2097.45|2097.45|2097.45|2097.45|0
1653470090000|2022-05-25 09:14:50|2097.36|2097.36|2097.3|2097.3|2097.36|2097.36|2097.3|2097.3|0
1653470100000|2022-05-25 09:15:00|2097.36|2097.36|2096.84|2096.84|2097.36|2097.36|2096.84|2096.84|0
1653470110000|2022-05-25 09:15:10|2096.56|2096.56|2096.43|2096.43|2096.56|2096.56|2096.43|2096.43|0
1653470120000|2022-05-25 09:15:20|2096.57|2096.57|2096.47|2096.47|2096.57|2096.57|2096.47|2096.47|0
1653470130000|2022-05-25 09:15:30|2096.24|2096.24|2096.04|2096.04|2096.24|2096.24|2095.76|2095.76|0
1653470140000|2022-05-25 09:15:40|2095.67|2095.67|2095.86|2095.86|2095.86|2095.86|2095.67|2095.67|0
1653470150000|2022-05-25 09:15:50|2095.78|2095.78|2095.78|2095.78|2095.78|2095.78|2095.78|2095.78|0
1653470160000|2022-05-25 09:16:00|2096.27|2096.27|2096.27|2096.27|2096.27|2096.27|2096.27|2096.27|0
1653470170000|2022-05-25 09:16:10|2096.17|2096.17|2096.23|2096.23|2096.23|2096.23|2096.17|2096.17|0
1653470180000|2022-05-25 09:16:20|2096.37|2096.37|2096.37|2096.37|2096.37|2096.37|2096.37|2096.37|0
1653470190000|2022-05-25 09:16:30|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|2096.92|0
1653470200000|2022-05-25 09:16:40|2096.67|2096.67|2096.61|2096.61|2096.73|2096.73|2096.61|2096.61|0
1653470250000|2022-05-25 09:17:30|2096.4|2096.4|2096.4|2096.4|2096.4|2096.4|2096.4|2096.4|0
1653470260000|2022-05-25 09:17:40|2096.46|2096.46|2096.61|2096.61|2096.61|2096.61|2096.46|2096.46|0
1653470280000|2022-05-25 09:18:00|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|0
1653470290000|2022-05-25 09:18:10|2096.3|2096.3|2096.3|2096.3|2096.3|2096.3|2096.3|2096.3|0
1653470310000|2022-05-25 09:18:30|2096.37|2096.37|2096.37|2096.37|2096.37|2096.37|2096.37|2096.37|0
1653470320000|2022-05-25 09:18:40|2096.25|2096.25|2096.25|2096.25|2096.25|2096.25|2096.25|2096.25|0
1653470340000|2022-05-25 09:19:00|2096.41|2096.41|2096.89|2096.89|2096.95|2096.95|2096.41|2096.41|0
1653470350000|2022-05-25 09:19:10|2097.03|2097.03|2097.46|2097.46|2097.46|2097.46|2097.03|2097.03|0
1653470400000|2022-05-25 09:20:00|2097.49|2097.49|2097.65|2097.65|2097.65|2097.65|2097.49|2097.49|0
1653470410000|2022-05-25 09:20:10|2097.76|2097.76|2097.9|2097.9|2097.92|2097.92|2097.76|2097.76|0
1653470420000|2022-05-25 09:20:20|2098.02|2098.02|2097.84|2097.84|2098.02|2098.02|2097.84|2097.84|0
1653470430000|2022-05-25 09:20:30|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|2097.79|0
1653470440000|2022-05-25 09:20:40|2097.93|2097.93|2097.93|2097.93|2097.93|2097.93|2097.93|2097.93|0
1653470450000|2022-05-25 09:20:50|2098.06|2098.06|2098.06|2098.06|2098.06|2098.06|2098.06|2098.06|0
1653470460000|2022-05-25 09:21:00|2098.21|2098.21|2098.85|2098.85|2098.85|2098.85|2098.21|2098.21|0
1653470470000|2022-05-25 09:21:10|2098.97|2098.97|2098.93|2098.93|2098.97|2098.97|2098.93|2098.93|0
1653470480000|2022-05-25 09:21:20|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|2098.87|0
1653470490000|2022-05-25 09:21:30|2098.99|2098.99|2098.99|2098.99|2098.99|2098.99|2098.99|2098.99|0
1653470500000|2022-05-25 09:21:40|2099.11|2099.11|2098.93|2098.93|2099.11|2099.11|2098.93|2098.93|0
1653470510000|2022-05-25 09:21:50|2098.85|2098.85|2098.78|2098.78|2098.85|2098.85|2098.78|2098.78|0
1653470520000|2022-05-25 09:22:00|2098.69|2098.69|2098.72|2098.72|2098.72|2098.72|2098.69|2098.69|0
1653470540000|2022-05-25 09:22:20|2098.64|2098.64|2098.7|2098.7|2098.7|2098.7|2098.64|2098.64|0
1653470550000|2022-05-25 09:22:30|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|0
1653470570000|2022-05-25 09:22:50|2098.63|2098.63|2098.63|2098.63|2098.63|2098.63|2098.63|2098.63|0
1653470580000|2022-05-25 09:23:00|2098.77|2098.77|2099.19|2099.19|2099.35|2099.35|2098.77|2098.77|0
1653470590000|2022-05-25 09:23:10|2099.03|2099.03|2099.03|2099.03|2099.03|2099.03|2098.88|2098.88|0
1653470600000|2022-05-25 09:23:20|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|2099.09|0
1653470610000|2022-05-25 09:23:30|2099.03|2099.03|2099.03|2099.03|2099.03|2099.03|2099.03|2099.03|0
1653470620000|2022-05-25 09:23:40|2099.16|2099.16|2099.16|2099.16|2099.16|2099.16|2099.16|2099.16|0
1653470630000|2022-05-25 09:23:50|2099.47|2099.47|2099.47|2099.47|2099.47|2099.47|2099.47|2099.47|0
1653470640000|2022-05-25 09:24:00|2099.53|2099.53|2099.58|2099.58|2099.58|2099.58|2099.33|2099.33|0
1653470650000|2022-05-25 09:24:10|2099.65|2099.65|2099.65|2099.65|2099.65|2099.65|2099.65|2099.65|0
1653470670000|2022-05-25 09:24:30|2099.94|2099.94|2100.34|2100.34|2100.34|2100.34|2099.94|2099.94|0
1653470680000|2022-05-25 09:24:40|2100.47|2100.47|2100.47|2100.47|2100.47|2100.47|2100.47|2100.47|0
1653470690000|2022-05-25 09:24:50|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|0
1653470710000|2022-05-25 09:25:10|2100.64|2100.64|2101.48|2101.48|2101.48|2101.48|2100.64|2100.64|0
1653470720000|2022-05-25 09:25:20|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|2101.55|0
1653470740000|2022-05-25 09:25:40|2101.81|2101.81|2102.01|2102.01|2102.04|2102.04|2101.81|2101.81|0
1653470750000|2022-05-25 09:25:50|2102.05|2102.05|2102.05|2102.05|2102.05|2102.05|2102.05|2102.05|0
1653470760000|2022-05-25 09:26:00|2102.02|2102.02|2101.95|2101.95|2102.02|2102.02|2101.95|2101.95|0
1653470770000|2022-05-25 09:26:10|2101.89|2101.89|2101.86|2101.86|2101.89|2101.89|2101.71|2101.71|0
1653470780000|2022-05-25 09:26:20|2101.79|2101.79|2101.79|2101.79|2101.79|2101.79|2101.79|2101.79|0
1653470810000|2022-05-25 09:26:50|2101.73|2101.73|2101.73|2101.73|2101.73|2101.73|2101.73|2101.73|0
1653470820000|2022-05-25 09:27:00|2101.6|2101.6|2101.6|2101.6|2101.6|2101.6|2101.6|2101.6|0
1653470830000|2022-05-25 09:27:10|2101.66|2101.66|2101.84|2101.84|2101.84|2101.84|2101.66|2101.66|0
1653470870000|2022-05-25 09:27:50|2102.16|2102.16|2102.23|2102.23|2102.23|2102.23|2102.16|2102.16|0
1653470880000|2022-05-25 09:28:00|2102.55|2102.55|2102.69|2102.69|2102.69|2102.69|2102.55|2102.55|0
1653470890000|2022-05-25 09:28:10|2102.64|2102.64|2102.75|2102.75|2102.75|2102.75|2102.64|2102.64|0
1653470900000|2022-05-25 09:28:20|2102.83|2102.83|2103.02|2103.02|2103.02|2103.02|2102.83|2102.83|0
1653470930000|2022-05-25 09:28:50|2103.19|2103.19|2103.01|2103.01|2103.19|2103.19|2103.01|2103.01|0
1653470950000|2022-05-25 09:29:10|2103.08|2103.08|2102.54|2102.54|2103.08|2103.08|2102.32|2102.32|0
1653470960000|2022-05-25 09:29:20|2102.51|2102.51|2102.12|2102.12|2102.51|2102.51|2102.12|2102.12|0
1653471000000|2022-05-25 09:30:00|2102.18|2102.18|2102.31|2102.31|2102.31|2102.31|2102.18|2102.18|0
1653471020000|2022-05-25 09:30:20|2102.15|2102.15|2102.08|2102.08|2102.15|2102.15|2102.08|2102.08|0
1653471030000|2022-05-25 09:30:30|2102.15|2102.15|2102.08|2102.08|2102.15|2102.15|2102.08|2102.08|0
1653471040000|2022-05-25 09:30:40|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|2101.92|0
1653471070000|2022-05-25 09:31:10|2101.78|2101.78|2101.78|2101.78|2101.78|2101.78|2101.78|2101.78|0
1653471090000|2022-05-25 09:31:30|2102.1|2102.1|2102.1|2102.1|2102.1|2102.1|2102.1|2102.1|0
1653471100000|2022-05-25 09:31:40|2101.86|2101.86|2101.93|2101.93|2102|2102|2101.86|2101.86|0
1653471110000|2022-05-25 09:31:50|2101.98|2101.98|2101.93|2101.93|2101.98|2101.98|2101.93|2101.93|0
1653471120000|2022-05-25 09:32:00|2102.09|2102.09|2101.96|2101.96|2102.09|2102.09|2101.96|2101.96|0
1653471130000|2022-05-25 09:32:10|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|2101.86|0
1653471140000|2022-05-25 09:32:20|2101.8|2101.8|2101.93|2101.93|2101.93|2101.93|2101.8|2101.8|0
1653471150000|2022-05-25 09:32:30|2102.08|2102.08|2102.15|2102.15|2102.15|2102.15|2102.08|2102.08|0
1653471170000|2022-05-25 09:32:50|2102.69|2102.69|2102.69|2102.69|2102.69|2102.69|2102.69|2102.69|0
1653471180000|2022-05-25 09:33:00|2102.82|2102.82|2102.89|2102.89|2102.89|2102.89|2102.82|2102.82|0
1653471190000|2022-05-25 09:33:10|2102.93|2102.93|2102.88|2102.88|2103|2103|2102.88|2102.88|0
1653471200000|2022-05-25 09:33:20|2102.94|2102.94|2103.51|2103.51|2103.51|2103.51|2102.94|2102.94|0
1653471210000|2022-05-25 09:33:30|2103.55|2103.55|2103.55|2103.55|2103.55|2103.55|2103.55|2103.55|0
1653471220000|2022-05-25 09:33:40|2103.5|2103.5|2103.5|2103.5|2103.5|2103.5|2103.5|2103.5|0
1653471230000|2022-05-25 09:33:50|2103.61|2103.61|2103.34|2103.34|2103.77|2103.77|2103.34|2103.34|0
1653471270000|2022-05-25 09:34:30|2103.5|2103.5|2103.64|2103.64|2103.64|2103.64|2103.5|2103.5|0
1653471280000|2022-05-25 09:34:40|2103.72|2103.72|2104.02|2104.02|2104.02|2104.02|2103.65|2103.65|0
1653471290000|2022-05-25 09:34:50|2103.86|2103.86|2104.1|2104.1|2104.1|2104.1|2103.86|2103.86|0
1653471300000|2022-05-25 09:35:00|2104.07|2104.07|2104|2104|2104.07|2104.07|2103.94|2103.94|0
1653471310000|2022-05-25 09:35:10|2103.91|2103.91|2103.87|2103.87|2103.91|2103.91|2103.87|2103.87|0
1653471320000|2022-05-25 09:35:20|2103.81|2103.81|2103.75|2103.75|2103.81|2103.81|2103.71|2103.71|0
1653471330000|2022-05-25 09:35:30|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|2103.88|0
1653471360000|2022-05-25 09:36:00|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|0
1653471390000|2022-05-25 09:36:30|2103.71|2103.71|2105.17|2105.17|2105.2|2105.2|2103.71|2103.71|0
1653471400000|2022-05-25 09:36:40|2105.24|2105.24|2105.24|2105.24|2105.24|2105.24|2105.24|2105.24|0
1653471410000|2022-05-25 09:36:50|2105.4|2105.4|2105.52|2105.52|2105.52|2105.52|2105.4|2105.4|0
1653471440000|2022-05-25 09:37:20|2105.47|2105.47|2105.47|2105.47|2105.47|2105.47|2105.47|2105.47|0
1653471450000|2022-05-25 09:37:30|2105.53|2105.53|2105.6|2105.6|2105.6|2105.6|2105.53|2105.53|0
1653471490000|2022-05-25 09:38:10|2105.34|2105.34|2105.47|2105.47|2105.47|2105.47|2105.34|2105.34|0
1653471500000|2022-05-25 09:38:20|2105.39|2105.39|2105.3|2105.3|2105.39|2105.39|2105.3|2105.3|0
1653471510000|2022-05-25 09:38:30|2105.5|2105.5|2105.55|2105.55|2105.74|2105.74|2105.5|2105.5|0
1653471520000|2022-05-25 09:38:40|2105.59|2105.59|2105.59|2105.59|2105.59|2105.59|2105.59|2105.59|0
1653471530000|2022-05-25 09:38:50|2105.51|2105.51|2105.47|2105.47|2105.59|2105.59|2105.47|2105.47|0
1653471540000|2022-05-25 09:39:00|2105.32|2105.32|2105.56|2105.56|2105.56|2105.56|2105.32|2105.32|0
1653471560000|2022-05-25 09:39:20|2105.64|2105.64|2105.75|2105.75|2105.75|2105.75|2105.64|2105.64|0
1653471590000|2022-05-25 09:39:50|2105.81|2105.81|2105.81|2105.81|2105.81|2105.81|2105.81|2105.81|0
1653471600000|2022-05-25 09:40:00|2105.85|2105.85|2106.2|2106.2|2106.2|2106.2|2105.85|2105.85|0
1653471610000|2022-05-25 09:40:10|2106.33|2106.33|2105.79|2105.79|2106.33|2106.33|2105.79|2105.79|0
1653471620000|2022-05-25 09:40:20|2105.92|2105.92|2106.18|2106.18|2106.18|2106.18|2105.92|2105.92|0
1653471630000|2022-05-25 09:40:30|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|2106.3|0
1653471640000|2022-05-25 09:40:40|2106.17|2106.17|2106.04|2106.04|2106.17|2106.17|2106.04|2106.04|0
1653471650000|2022-05-25 09:40:50|2106.01|2106.01|2105.79|2105.79|2106.01|2106.01|2105.79|2105.79|0
1653471660000|2022-05-25 09:41:00|2105.92|2105.92|2105.8|2105.8|2106.01|2106.01|2105.8|2105.8|0
1653471680000|2022-05-25 09:41:20|2105.83|2105.83|2105.83|2105.83|2105.83|2105.83|2105.83|2105.83|0
1653471690000|2022-05-25 09:41:30|2105.96|2105.96|2105.86|2105.86|2106.09|2106.09|2105.86|2105.86|0
1653471700000|2022-05-25 09:41:40|2105.73|2105.73|2105.57|2105.57|2105.73|2105.73|2105.57|2105.57|0
1653471710000|2022-05-25 09:41:50|2105.44|2105.44|2105.32|2105.32|2105.44|2105.44|2105.32|2105.32|0
1653471730000|2022-05-25 09:42:10|2105.36|2105.36|2105.36|2105.36|2105.36|2105.36|2105.36|2105.36|0
1653471770000|2022-05-25 09:42:50|2105.54|2105.54|2105.54|2105.54|2105.54|2105.54|2105.54|2105.54|0
1653471780000|2022-05-25 09:43:00|2105.5|2105.5|2105.68|2105.68|2105.68|2105.68|2105.44|2105.44|0
1653471790000|2022-05-25 09:43:10|2105.74|2105.74|2105.8|2105.8|2105.8|2105.8|2105.68|2105.68|0
1653471810000|2022-05-25 09:43:30|2106.44|2106.44|2106.28|2106.28|2106.44|2106.44|2106.28|2106.28|0
1653471840000|2022-05-25 09:44:00|2106.25|2106.25|2106.31|2106.31|2106.31|2106.31|2106.25|2106.25|0
1653471880000|2022-05-25 09:44:40|2106.19|2106.19|2106.19|2106.19|2106.19|2106.19|2106.19|2106.19|0
1653471890000|2022-05-25 09:44:50|2106.04|2106.04|2105.88|2105.88|2106.04|2106.04|2105.88|2105.88|0
1653471920000|2022-05-25 09:45:20|2106.26|2106.26|2106.51|2106.51|2106.51|2106.51|2106.26|2106.26|0
1653471930000|2022-05-25 09:45:30|2106.83|2106.83|2106.83|2106.83|2106.83|2106.83|2106.83|2106.83|0
1653471950000|2022-05-25 09:45:50|2106.77|2106.77|2106.58|2106.58|2106.77|2106.77|2106.58|2106.58|0
1653472000000|2022-05-25 09:46:40|2106.65|2106.65|2106.65|2106.65|2106.65|2106.65|2106.65|2106.65|0
1653472010000|2022-05-25 09:46:50|2106.58|2106.58|2106.58|2106.58|2106.58|2106.58|2106.58|2106.58|0
1653472020000|2022-05-25 09:47:00|2106.46|2106.46|2106.26|2106.26|2106.52|2106.52|2106.26|2106.26|0
1653472090000|2022-05-25 09:48:10|2106.09|2106.09|2106.09|2106.09|2106.09|2106.09|2106.09|2106.09|0
1653472130000|2022-05-25 09:48:50|2106.03|2106.03|2105.31|2105.31|2106.03|2106.03|2105.31|2105.31|0
1653472140000|2022-05-25 09:49:00|2105.25|2105.25|2105.48|2105.48|2105.48|2105.48|2105.25|2105.25|0
1653472160000|2022-05-25 09:49:20|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|0
1653472170000|2022-05-25 09:49:30|2104.92|2104.92|2104.92|2104.92|2104.92|2104.92|2104.92|2104.92|0
1653472180000|2022-05-25 09:49:40|2104.85|2104.85|2104.85|2104.85|2104.85|2104.85|2104.85|2104.85|0
1653472200000|2022-05-25 09:50:00|2104.7|2104.7|2104.48|2104.48|2104.7|2104.7|2104.48|2104.48|0
1653472220000|2022-05-25 09:50:20|2104.36|2104.36|2104.06|2104.06|2104.36|2104.36|2104.06|2104.06|0
1653472230000|2022-05-25 09:50:30|2103.99|2103.99|2103.81|2103.81|2103.99|2103.99|2103.81|2103.81|0
1653472250000|2022-05-25 09:50:50|2104.14|2104.14|2104.19|2104.19|2104.69|2104.69|2104.14|2104.14|0
1653472260000|2022-05-25 09:51:00|2103.77|2103.77|2103.69|2103.69|2103.77|2103.77|2103.69|2103.69|0
1653472270000|2022-05-25 09:51:10|2103.58|2103.58|2103.41|2103.41|2103.58|2103.58|2103.41|2103.41|0
1653472280000|2022-05-25 09:51:20|2103.35|2103.35|2103.35|2103.35|2103.35|2103.35|2103.35|2103.35|0
1653472300000|2022-05-25 09:51:40|2103.51|2103.51|2103.51|2103.51|2103.51|2103.51|2103.51|2103.51|0
1653472320000|2022-05-25 09:52:00|2103.14|2103.14|2103.34|2103.34|2103.34|2103.34|2103.02|2103.02|0
1653472330000|2022-05-25 09:52:10|2103.52|2103.52|2103.68|2103.68|2103.68|2103.68|2103.52|2103.52|0
1653472340000|2022-05-25 09:52:20|2103.56|2103.56|2103.62|2103.62|2103.62|2103.62|2103.48|2103.48|0
1653472350000|2022-05-25 09:52:30|2103.56|2103.56|2103.56|2103.56|2103.56|2103.56|2103.56|2103.56|0
1653472390000|2022-05-25 09:53:10|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|0
1653472400000|2022-05-25 09:53:20|2103.6|2103.6|2103.83|2103.83|2103.83|2103.83|2103.48|2103.48|0
1653472410000|2022-05-25 09:53:30|2103.65|2103.65|2104.06|2104.06|2104.06|2104.06|2103.58|2103.58|0
1653472430000|2022-05-25 09:53:50|2104.18|2104.18|2104.32|2104.32|2104.32|2104.32|2104.18|2104.18|0
1653472440000|2022-05-25 09:54:00|2104.56|2104.56|2104.4|2104.4|2104.56|2104.56|2104.4|2104.4|0
1653472450000|2022-05-25 09:54:10|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|0
1653472460000|2022-05-25 09:54:20|2104.41|2104.41|2104.96|2104.96|2104.96|2104.96|2104.41|2104.41|0
1653472480000|2022-05-25 09:54:40|2104.65|2104.65|2104.41|2104.41|2104.65|2104.65|2104.41|2104.41|0
1653472500000|2022-05-25 09:55:00|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|2104.49|0
1653472530000|2022-05-25 09:55:30|2104.7|2104.7|2104.7|2104.7|2104.7|2104.7|2104.7|2104.7|0
1653472540000|2022-05-25 09:55:40|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|0
1653472550000|2022-05-25 09:55:50|2104.83|2104.83|2104.75|2104.75|2104.91|2104.91|2104.75|2104.75|0
1653472560000|2022-05-25 09:56:00|2104.91|2104.91|2105.04|2105.04|2105.04|2105.04|2104.91|2104.91|0
1653472570000|2022-05-25 09:56:10|2104.98|2104.98|2105.04|2105.04|2105.04|2105.04|2104.98|2104.98|0
1653472580000|2022-05-25 09:56:20|2104.85|2104.85|2104.85|2104.85|2104.85|2104.85|2104.85|2104.85|0
1653472600000|2022-05-25 09:56:40|2104.53|2104.53|2104.82|2104.82|2104.82|2104.82|2104.53|2104.53|0
1653472610000|2022-05-25 09:56:50|2104.88|2104.88|2104.81|2104.81|2104.88|2104.88|2104.81|2104.81|0
1653472620000|2022-05-25 09:57:00|2104.97|2104.97|2105.14|2105.14|2105.27|2105.27|2104.97|2104.97|0
1653472640000|2022-05-25 09:57:20|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|2105.01|0
1653472660000|2022-05-25 09:57:40|2105.07|2105.07|2105.18|2105.18|2105.18|2105.18|2105.07|2105.07|0
1653472670000|2022-05-25 09:57:50|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|2105.11|0
1653472680000|2022-05-25 09:58:00|2105.05|2105.05|2105.11|2105.11|2105.11|2105.11|2105.05|2105.05|0
1653472690000|2022-05-25 09:58:10|2105.04|2105.04|2105.04|2105.04|2105.04|2105.04|2105.04|2105.04|0
1653472740000|2022-05-25 09:59:00|2105.18|2105.18|2105.18|2105.18|2105.24|2105.24|2105.18|2105.18|0
1653472750000|2022-05-25 09:59:10|2105.11|2105.11|2104.99|2104.99|2105.11|2105.11|2104.99|2104.99|0
1653472760000|2022-05-25 09:59:20|2104.93|2104.93|2104.89|2104.89|2104.93|2104.93|2104.89|2104.89|0
1653472770000|2022-05-25 09:59:30|2104.77|2104.77|2104.78|2104.78|2104.84|2104.84|2104.52|2104.52|0
1653472780000|2022-05-25 09:59:40|2104.81|2104.81|2104.81|2104.81|2104.81|2104.81|2104.81|2104.81|0
1653472790000|2022-05-25 09:59:50|2104.58|2104.58|2104.58|2104.58|2104.58|2104.58|2104.58|2104.58|0
1653472800000|2022-05-25 10:00:00|2104.51|2104.51|2104.51|2104.51|2104.51|2104.51|2104.51|2104.51|0
1653472810000|2022-05-25 10:00:10|2104.37|2104.37|2104.36|2104.36|2104.37|2104.37|2104.24|2104.24|0
1653472820000|2022-05-25 10:00:20|2103.73|2103.73|2104.04|2104.04|2104.04|2104.04|2103.66|2103.66|0
1653472830000|2022-05-25 10:00:30|2103.86|2103.86|2103.96|2103.96|2103.96|2103.96|2103.8|2103.8|0
1653472860000|2022-05-25 10:01:00|2104|2104|2104|2104|2104|2104|2104|2104|0
1653472870000|2022-05-25 10:01:10|2104.14|2104.14|2103.88|2103.88|2104.14|2104.14|2103.88|2103.88|0
1653472880000|2022-05-25 10:01:20|2103.64|2103.64|2103.76|2103.76|2103.76|2103.76|2103.58|2103.58|0
1653472890000|2022-05-25 10:01:30|2103.98|2103.98|2103.98|2103.98|2103.98|2103.98|2103.98|2103.98|0
1653472920000|2022-05-25 10:02:00|2104.05|2104.05|2104.05|2104.05|2104.05|2104.05|2104.05|2104.05|0
1653472980000|2022-05-25 10:03:00|2103.98|2103.98|2103.87|2103.87|2103.98|2103.98|2103.87|2103.87|0
1653472990000|2022-05-25 10:03:10|2103.81|2103.81|2103.81|2103.81|2103.81|2103.81|2103.81|2103.81|0
1653473050000|2022-05-25 10:04:10|2103.74|2103.74|2103.59|2103.59|2103.74|2103.74|2103.59|2103.59|0
1653473060000|2022-05-25 10:04:20|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|0
1653473070000|2022-05-25 10:04:30|2103.61|2103.61|2103.46|2103.46|2103.61|2103.61|2103.46|2103.46|0
1653473080000|2022-05-25 10:04:40|2103.14|2103.14|2103.57|2103.57|2103.57|2103.57|2103.14|2103.14|0
1653473100000|2022-05-25 10:05:00|2103.53|2103.53|2103.53|2103.53|2103.53|2103.53|2103.53|2103.53|0
1653473110000|2022-05-25 10:05:10|2103.49|2103.49|2103.43|2103.43|2103.49|2103.49|2103.43|2103.43|0
1653473140000|2022-05-25 10:05:40|2103.17|2103.17|2103.04|2103.04|2103.17|2103.17|2103.04|2103.04|0
1653473160000|2022-05-25 10:06:00|2103.11|2103.11|2102.88|2102.88|2103.11|2103.11|2102.88|2102.88|0
1653473170000|2022-05-25 10:06:10|2102.84|2102.84|2102.69|2102.69|2102.84|2102.84|2102.69|2102.69|0
1653473200000|2022-05-25 10:06:40|2102.85|2102.85|2102.85|2102.85|2102.85|2102.85|2102.85|2102.85|0
1653473210000|2022-05-25 10:06:50|2103.01|2103.01|2103.02|2103.02|2103.24|2103.24|2102.97|2102.97|0
1653473220000|2022-05-25 10:07:00|2102.97|2102.97|2102.97|2102.97|2102.97|2102.97|2102.97|2102.97|0
1653473230000|2022-05-25 10:07:10|2102.79|2102.79|2102.79|2102.79|2102.79|2102.79|2102.79|2102.79|0
1653473240000|2022-05-25 10:07:20|2102.71|2102.71|2102.79|2102.79|2102.79|2102.79|2102.71|2102.71|0
1653473260000|2022-05-25 10:07:40|2102.63|2102.63|2102.51|2102.51|2102.63|2102.63|2102.51|2102.51|0
1653473270000|2022-05-25 10:07:50|2102.45|2102.45|2102.39|2102.39|2102.45|2102.45|2102.39|2102.39|0
1653473280000|2022-05-25 10:08:00|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|2102.23|0
1653473290000|2022-05-25 10:08:10|2102.33|2102.33|2102.2|2102.2|2102.33|2102.33|2102.2|2102.2|0
1653473310000|2022-05-25 10:08:30|2102.27|2102.27|2102.27|2102.27|2102.27|2102.27|2102.27|2102.27|0
1653473320000|2022-05-25 10:08:40|2102.22|2102.22|2102.22|2102.22|2102.22|2102.22|2102.22|2102.22|0
1653473330000|2022-05-25 10:08:50|2102.09|2102.09|2101.73|2101.73|2102.09|2102.09|2101.73|2101.73|0
1653473340000|2022-05-25 10:09:00|2101.63|2101.63|2101.51|2101.51|2101.63|2101.63|2101.41|2101.41|0
1653473350000|2022-05-25 10:09:10|2101.82|2101.82|2101.82|2101.82|2101.82|2101.82|2101.82|2101.82|0
1653473360000|2022-05-25 10:09:20|2101.95|2101.95|2101.08|2101.08|2101.95|2101.95|2101.08|2101.08|0
1653473370000|2022-05-25 10:09:30|2100.96|2100.96|2100.96|2100.96|2100.96|2100.96|2100.96|2100.96|0
1653473390000|2022-05-25 10:09:50|2101.14|2101.14|2101.14|2101.14|2101.14|2101.14|2101.14|2101.14|0
1653473400000|2022-05-25 10:10:00|2101.02|2101.02|2100.88|2100.88|2101.02|2101.02|2100.88|2100.88|0
1653473410000|2022-05-25 10:10:10|2100.95|2100.95|2101.01|2101.01|2101.01|2101.01|2100.95|2100.95|0
1653473450000|2022-05-25 10:10:50|2100.97|2100.97|2101.01|2101.01|2101.01|2101.01|2100.97|2100.97|0
1653473460000|2022-05-25 10:11:00|2101.08|2101.08|2101.32|2101.32|2101.32|2101.32|2101.08|2101.08|0
1653473480000|2022-05-25 10:11:20|2101.55|2101.55|2102.7|2102.7|2102.7|2102.7|2101.55|2101.55|0
1653473490000|2022-05-25 10:11:30|2102.73|2102.73|2102.68|2102.68|2102.73|2102.73|2102.68|2102.68|0
1653473500000|2022-05-25 10:11:40|2102.99|2102.99|2102.93|2102.93|2102.99|2102.99|2102.93|2102.93|0
1653473510000|2022-05-25 10:11:50|2102.81|2102.81|2102.94|2102.94|2102.94|2102.94|2102.68|2102.68|0
1653473520000|2022-05-25 10:12:00|2103.04|2103.04|2103.29|2103.29|2103.53|2103.53|2102.86|2102.86|0
1653473530000|2022-05-25 10:12:10|2103.16|2103.16|2103.03|2103.03|2103.16|2103.16|2103.03|2103.03|0
1653473540000|2022-05-25 10:12:20|2102.9|2102.9|2102.73|2102.73|2102.9|2102.9|2102.73|2102.73|0
1653473550000|2022-05-25 10:12:30|2102.43|2102.43|2102.43|2102.43|2102.43|2102.43|2102.43|2102.43|0
1653473570000|2022-05-25 10:12:50|2102.38|2102.38|2102.44|2102.44|2102.44|2102.44|2102.38|2102.38|0
1653473580000|2022-05-25 10:13:00|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|2102.57|0
1653473630000|2022-05-25 10:13:50|2102.45|2102.45|2102.45|2102.45|2102.45|2102.45|2102.45|2102.45|0
1653473640000|2022-05-25 10:14:00|2102.42|2102.42|2102.42|2102.42|2102.42|2102.42|2102.42|2102.42|0
1653473650000|2022-05-25 10:14:10|2102.34|2102.34|2102.22|2102.22|2102.34|2102.34|2102.22|2102.22|0
1653473660000|2022-05-25 10:14:20|2102.09|2102.09|2102.17|2102.17|2102.17|2102.17|2102.09|2102.09|0
1653473670000|2022-05-25 10:14:30|2102.31|2102.31|2102.31|2102.31|2102.31|2102.31|2102.31|2102.31|0
1653473680000|2022-05-25 10:14:40|2102.44|2102.44|2102.23|2102.23|2102.44|2102.44|2102.23|2102.23|0
1653473690000|2022-05-25 10:14:50|2102.07|2102.07|2102.07|2102.07|2102.07|2102.07|2102.07|2102.07|0
1653473700000|2022-05-25 10:15:00|2102.1|2102.1|2102.1|2102.1|2102.1|2102.1|2102.1|2102.1|0
1653473710000|2022-05-25 10:15:10|2102.26|2102.26|2102.26|2102.26|2102.26|2102.26|2102.26|2102.26|0
1653473740000|2022-05-25 10:15:40|2102.3|2102.3|2102.45|2102.45|2102.45|2102.45|2102.3|2102.3|0
1653473810000|2022-05-25 10:16:50|2102.33|2102.33|2102.45|2102.45|2102.45|2102.45|2102.33|2102.33|0
1653473820000|2022-05-25 10:17:00|2102.55|2102.55|2102.28|2102.28|2102.55|2102.55|2102.28|2102.28|0
1653473830000|2022-05-25 10:17:10|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|2102.4|0
1653473840000|2022-05-25 10:17:20|2102.52|2102.52|2102.36|2102.36|2102.52|2102.52|2102.36|2102.36|0
1653473850000|2022-05-25 10:17:30|2102.23|2102.23|2102.05|2102.05|2102.23|2102.23|2102.05|2102.05|0
1653473910000|2022-05-25 10:18:30|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|0
1653473920000|2022-05-25 10:18:40|2101.88|2101.88|2101.88|2101.88|2101.88|2101.88|2101.88|2101.88|0
1653473940000|2022-05-25 10:19:00|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|2101.94|0
1653473970000|2022-05-25 10:19:30|2101.87|2101.87|2101.79|2101.79|2101.87|2101.87|2101.79|2101.79|0
1653474000000|2022-05-25 10:20:00|2101.73|2101.73|2101.73|2101.73|2101.73|2101.73|2101.73|2101.73|0
1653474020000|2022-05-25 10:20:20|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|2101.83|0
1653474040000|2022-05-25 10:20:40|2101.71|2101.71|2101.71|2101.71|2101.71|2101.71|2101.71|2101.71|0
1653474050000|2022-05-25 10:20:50|2101.87|2101.87|2101.87|2101.87|2101.87|2101.87|2101.87|2101.87|0
1653474080000|2022-05-25 10:21:20|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|2101.75|0
1653474090000|2022-05-25 10:21:30|2101.63|2101.63|2101.69|2101.69|2101.69|2101.69|2101.63|2101.63|0
1653474100000|2022-05-25 10:21:40|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|2101.63|0
1653474120000|2022-05-25 10:22:00|2101.69|2101.69|2101.71|2101.71|2101.77|2101.77|2101.69|2101.69|0
1653474130000|2022-05-25 10:22:10|2101.65|2101.65|2101.65|2101.65|2101.65|2101.65|2101.65|2101.65|0
1653474160000|2022-05-25 10:22:40|2101.83|2101.83|2101.48|2101.48|2101.83|2101.83|2101.48|2101.48|0
1653474200000|2022-05-25 10:23:20|2101.61|2101.61|2101.8|2101.8|2101.8|2101.8|2101.61|2101.61|0
1653474210000|2022-05-25 10:23:30|2101.87|2101.87|2101.71|2101.71|2101.87|2101.87|2101.71|2101.71|0
1653474220000|2022-05-25 10:23:40|2101.84|2101.84|2101.84|2101.84|2101.84|2101.84|2101.84|2101.84|0
1653474240000|2022-05-25 10:24:00|2102.02|2102.02|2102.02|2102.02|2102.02|2102.02|2102.02|2102.02|0
1653474260000|2022-05-25 10:24:20|2102.18|2102.18|2102.18|2102.18|2102.18|2102.18|2102.18|2102.18|0
1653474300000|2022-05-25 10:25:00|2102.3|2102.3|2102.3|2102.3|2102.3|2102.3|2102.3|2102.3|0
1653474320000|2022-05-25 10:25:20|2102.24|2102.24|2102.18|2102.18|2102.24|2102.24|2102.18|2102.18|0
1653474350000|2022-05-25 10:25:50|2102.25|2102.25|2102.41|2102.41|2102.41|2102.41|2102.16|2102.16|0
1653474360000|2022-05-25 10:26:00|2102.35|2102.35|2102.31|2102.31|2102.35|2102.35|2102.31|2102.31|0
1653474380000|2022-05-25 10:26:20|2102.38|2102.38|2102.34|2102.34|2102.38|2102.38|2102.34|2102.34|0
1653474390000|2022-05-25 10:26:30|2102.4|2102.4|2102.99|2102.99|2103.06|2103.06|2102.4|2102.4|0
1653474400000|2022-05-25 10:26:40|2103.05|2103.05|2102.98|2102.98|2103.05|2103.05|2102.98|2102.98|0
1653474410000|2022-05-25 10:26:50|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|2102.9|0
1653474420000|2022-05-25 10:27:00|2102.87|2102.87|2102.76|2102.76|2102.87|2102.87|2102.71|2102.71|0
1653474430000|2022-05-25 10:27:10|2102.82|2102.82|2102.82|2102.82|2102.82|2102.82|2102.82|2102.82|0
1653474460000|2022-05-25 10:27:40|2103.04|2103.04|2104.22|2104.22|2104.28|2104.28|2103.04|2103.04|0
1653474470000|2022-05-25 10:27:50|2104.3|2104.3|2104.3|2104.3|2104.3|2104.3|2104.3|2104.3|0
1653474490000|2022-05-25 10:28:10|2104.23|2104.23|2104.26|2104.26|2104.26|2104.26|2104.15|2104.15|0
1653474500000|2022-05-25 10:28:20|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|2104.18|0
1653474510000|2022-05-25 10:28:30|2104.01|2104.01|2103.71|2103.71|2104.07|2104.07|2103.71|2103.71|0
1653474560000|2022-05-25 10:29:20|2103.79|2103.79|2103.67|2103.67|2103.79|2103.79|2103.67|2103.67|0
1653474590000|2022-05-25 10:29:50|2103.74|2103.74|2103.67|2103.67|2103.74|2103.74|2103.67|2103.67|0
1653474600000|2022-05-25 10:30:00|2103.63|2103.63|2103.73|2103.73|2103.73|2103.73|2103.55|2103.55|0
1653474610000|2022-05-25 10:30:10|2103.76|2103.76|2103.73|2103.73|2103.76|2103.76|2103.73|2103.73|0
1653474620000|2022-05-25 10:30:20|2103.57|2103.57|2103.57|2103.57|2103.57|2103.57|2103.57|2103.57|0
1653474630000|2022-05-25 10:30:30|2103.44|2103.44|2103.15|2103.15|2103.44|2103.44|2103.03|2103.03|0
1653474650000|2022-05-25 10:30:50|2102.68|2102.68|2103.3|2103.3|2103.3|2103.3|2102.68|2102.68|0
1653474660000|2022-05-25 10:31:00|2103.24|2103.24|2103.24|2103.24|2103.24|2103.24|2103.24|2103.24|0
1653474670000|2022-05-25 10:31:10|2103.12|2103.12|2103.12|2103.12|2103.12|2103.12|2103.12|2103.12|0
1653474720000|2022-05-25 10:32:00|2103.25|2103.25|2103.79|2103.79|2103.79|2103.79|2103.25|2103.25|0
1653474770000|2022-05-25 10:32:50|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|2103.73|0
1653474800000|2022-05-25 10:33:20|2103.67|2103.67|2103.67|2103.67|2103.67|2103.67|2103.67|2103.67|0
1653474820000|2022-05-25 10:33:40|2103.61|2103.61|2103.3|2103.3|2103.61|2103.61|2103.3|2103.3|0
1653474840000|2022-05-25 10:34:00|2103.17|2103.17|2103.53|2103.53|2103.53|2103.53|2103.17|2103.17|0
1653474870000|2022-05-25 10:34:30|2103.65|2103.65|2103.78|2103.78|2103.78|2103.78|2103.65|2103.65|0
1653474880000|2022-05-25 10:34:40|2103.84|2103.84|2104.02|2104.02|2104.02|2104.02|2103.84|2103.84|0
1653474890000|2022-05-25 10:34:50|2104.07|2104.07|2104.02|2104.02|2104.07|2104.07|2104.02|2104.02|0
1653474900000|2022-05-25 10:35:00|2104.08|2104.08|2104.33|2104.33|2104.33|2104.33|2104.08|2104.08|0
1653474910000|2022-05-25 10:35:10|2104.15|2104.15|2104.04|2104.04|2104.15|2104.15|2104.04|2104.04|0
1653474940000|2022-05-25 10:35:40|2103.96|2103.96|2103.83|2103.83|2103.96|2103.96|2103.83|2103.83|0
1653474960000|2022-05-25 10:36:00|2103.96|2103.96|2104.25|2104.25|2104.25|2104.25|2103.96|2103.96|0
1653474970000|2022-05-25 10:36:10|2104.31|2104.31|2104.31|2104.31|2104.31|2104.31|2104.31|2104.31|0
1653475020000|2022-05-25 10:37:00|2104.26|2104.26|2104.08|2104.08|2104.26|2104.26|2104.08|2104.08|0
1653475050000|2022-05-25 10:37:30|2104.02|2104.02|2103.84|2103.84|2104.02|2104.02|2103.84|2103.84|0
1653475070000|2022-05-25 10:37:50|2103.48|2103.48|2103.01|2103.01|2103.48|2103.48|2102.95|2102.95|0
1653475080000|2022-05-25 10:38:00|2103.13|2103.13|2103.13|2103.13|2103.13|2103.13|2103.13|2103.13|0
1653475090000|2022-05-25 10:38:10|2103.29|2103.29|2103.29|2103.29|2103.29|2103.29|2103.29|2103.29|0
1653475100000|2022-05-25 10:38:20|2103.25|2103.25|2103.08|2103.08|2103.31|2103.31|2103.08|2103.08|0
1653475110000|2022-05-25 10:38:30|2102.95|2102.95|2102.95|2102.95|2102.95|2102.95|2102.95|2102.95|0
1653475130000|2022-05-25 10:38:50|2102.89|2102.89|2102.89|2102.89|2102.89|2102.89|2102.89|2102.89|0
1653475140000|2022-05-25 10:39:00|2102.81|2102.81|2102.87|2102.87|2102.87|2102.87|2102.81|2102.81|0
1653475150000|2022-05-25 10:39:10|2102.56|2102.56|2102.56|2102.56|2102.56|2102.56|2102.56|2102.56|0
1653475160000|2022-05-25 10:39:20|2103.03|2103.03|2102.93|2102.93|2103.09|2103.09|2102.93|2102.93|0
1653475170000|2022-05-25 10:39:30|2102.88|2102.88|2102.99|2102.99|2102.99|2102.99|2102.88|2102.88|0
1653475180000|2022-05-25 10:39:40|2102.73|2102.73|2102.73|2102.73|2102.73|2102.73|2102.73|2102.73|0
1653475190000|2022-05-25 10:39:50|2102.66|2102.66|2102.79|2102.79|2102.79|2102.79|2102.66|2102.66|0
1653475200000|2022-05-25 10:40:00|2102.92|2102.92|2103.87|2103.87|2103.87|2103.87|2102.92|2102.92|0
1653475210000|2022-05-25 10:40:10|2104.05|2104.05|2104.05|2104.05|2104.05|2104.05|2104.05|2104.05|0
1653475220000|2022-05-25 10:40:20|2103.89|2103.89|2103.69|2103.69|2103.89|2103.89|2103.69|2103.69|0
1653475240000|2022-05-25 10:40:40|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|0
1653475250000|2022-05-25 10:40:50|2103.94|2103.94|2103.88|2103.88|2103.94|2103.94|2103.88|2103.88|0
1653475260000|2022-05-25 10:41:00|2103.81|2103.81|2103.81|2103.81|2103.81|2103.81|2103.81|2103.81|0
1653475270000|2022-05-25 10:41:10|2103.66|2103.66|2103.81|2103.81|2103.81|2103.81|2103.66|2103.66|0
1653475290000|2022-05-25 10:41:30|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|2103.75|0
1653475300000|2022-05-25 10:41:40|2103.9|2103.9|2103.9|2103.9|2103.9|2103.9|2103.9|2103.9|0
1653475320000|2022-05-25 10:42:00|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|2103.77|0
1653475330000|2022-05-25 10:42:10|2103.71|2103.71|2103.36|2103.36|2103.71|2103.71|2103.36|2103.36|0
1653475340000|2022-05-25 10:42:20|2103.3|2103.3|2103.3|2103.3|2103.3|2103.3|2103.3|2103.3|0
1653475360000|2022-05-25 10:42:40|2103.14|2103.14|2103.14|2103.14|2103.14|2103.14|2103.14|2103.14|0
1653475370000|2022-05-25 10:42:50|2103.02|2103.02|2103.39|2103.39|2103.45|2103.45|2103.02|2103.02|0
1653475380000|2022-05-25 10:43:00|2103.52|2103.52|2103.36|2103.36|2103.52|2103.52|2103.36|2103.36|0
1653475400000|2022-05-25 10:43:20|2103.24|2103.24|2103.24|2103.24|2103.24|2103.24|2103.24|2103.24|0
1653475410000|2022-05-25 10:43:30|2103.08|2103.08|2103.08|2103.08|2103.08|2103.08|2103.08|2103.08|0
1653475420000|2022-05-25 10:43:40|2103.02|2103.02|2103.02|2103.02|2103.02|2103.02|2103.02|2103.02|0
1653475430000|2022-05-25 10:43:50|2102.98|2102.98|2102.71|2102.71|2102.98|2102.98|2102.7|2102.7|0
1653475460000|2022-05-25 10:44:20|2102.67|2102.67|2102.56|2102.56|2102.67|2102.67|2102.48|2102.48|0
1653475470000|2022-05-25 10:44:30|2102.32|2102.32|2102.32|2102.32|2102.32|2102.32|2102.32|2102.32|0
1653475480000|2022-05-25 10:44:40|2102.39|2102.39|2102.32|2102.32|2102.39|2102.39|2102.32|2102.32|0
1653475490000|2022-05-25 10:44:50|2102.2|2102.2|2102.2|2102.2|2102.2|2102.2|2102.2|2102.2|0
1653475500000|2022-05-25 10:45:00|2102.32|2102.32|2102.16|2102.16|2102.32|2102.32|2102.16|2102.16|0
1653475510000|2022-05-25 10:45:10|2102.02|2102.02|2102.02|2102.02|2102.02|2102.02|2102.02|2102.02|0
1653475550000|2022-05-25 10:45:50|2102.14|2102.14|2102.14|2102.14|2102.14|2102.14|2102.14|2102.14|0
1653475570000|2022-05-25 10:46:10|2102.22|2102.22|2102.22|2102.22|2102.22|2102.22|2102.22|2102.22|0
1653475580000|2022-05-25 10:46:20|2102.14|2102.14|2101.82|2101.82|2102.14|2102.14|2101.82|2101.82|0
1653475590000|2022-05-25 10:46:30|2101.6|2101.6|2101.63|2101.63|2101.63|2101.63|2101.6|2101.6|0
1653475600000|2022-05-25 10:46:40|2101.53|2101.53|2101.22|2101.22|2101.53|2101.53|2101.22|2101.22|0
1653475610000|2022-05-25 10:46:50|2101.18|2101.18|2100.93|2100.93|2101.18|2101.18|2100.93|2100.93|0
1653475620000|2022-05-25 10:47:00|2100.78|2100.78|2100.78|2100.78|2100.78|2100.78|2100.78|2100.78|0
1653475640000|2022-05-25 10:47:20|2100.97|2100.97|2101.03|2101.03|2101.03|2101.03|2100.97|2100.97|0
1653475650000|2022-05-25 10:47:30|2101.29|2101.29|2101.29|2101.29|2101.29|2101.29|2101.29|2101.29|0
1653475660000|2022-05-25 10:47:40|2101.76|2101.76|2101.68|2101.68|2101.76|2101.76|2101.68|2101.68|0
1653475670000|2022-05-25 10:47:50|2101.62|2101.62|2101.62|2101.62|2101.62|2101.62|2101.62|2101.62|0
1653475690000|2022-05-25 10:48:10|2101.5|2101.5|2101.37|2101.37|2101.5|2101.5|2101.37|2101.37|0
1653475700000|2022-05-25 10:48:20|2101.24|2101.24|2101.28|2101.28|2101.28|2101.28|2100.98|2100.98|0
1653475710000|2022-05-25 10:48:30|2101.2|2101.2|2101.2|2101.2|2101.2|2101.2|2101.2|2101.2|0
1653475730000|2022-05-25 10:48:50|2101.32|2101.32|2101.44|2101.44|2101.44|2101.44|2101.32|2101.32|0
1653475790000|2022-05-25 10:49:50|2101.56|2101.56|2101.56|2101.56|2101.56|2101.56|2101.56|2101.56|0
1653475800000|2022-05-25 10:50:00|2101.69|2101.69|2101.74|2101.74|2101.87|2101.87|2101.69|2101.69|0
1653475810000|2022-05-25 10:50:10|2101.58|2101.58|2101.54|2101.54|2101.58|2101.58|2101.54|2101.54|0
1653475820000|2022-05-25 10:50:20|2101.38|2101.38|2101.38|2101.38|2101.38|2101.38|2101.38|2101.38|0
1653475830000|2022-05-25 10:50:30|2101.25|2101.25|2100.88|2100.88|2101.25|2101.25|2100.88|2100.88|0
1653475840000|2022-05-25 10:50:40|2100.94|2100.94|2101.06|2101.06|2101.06|2101.06|2100.94|2100.94|0
1653475860000|2022-05-25 10:51:00|2101|2101|2101|2101|2101|2101|2101|2101|0
1653475870000|2022-05-25 10:51:10|2100.69|2100.69|2100.6|2100.6|2100.69|2100.69|2100.6|2100.6|0
1653475880000|2022-05-25 10:51:20|2100.54|2100.54|2099.95|2099.95|2100.54|2100.54|2099.95|2099.95|0
1653475920000|2022-05-25 10:52:00|2099.85|2099.85|2099.85|2099.85|2099.85|2099.85|2099.58|2099.58|0
1653475940000|2022-05-25 10:52:20|2099.97|2099.97|2099.85|2099.85|2099.97|2099.97|2099.85|2099.85|0
1653475950000|2022-05-25 10:52:30|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|0
1653475970000|2022-05-25 10:52:50|2099.45|2099.45|2099.28|2099.28|2099.45|2099.45|2099.28|2099.28|0
1653475980000|2022-05-25 10:53:00|2099.21|2099.21|2098.66|2098.66|2099.21|2099.21|2098.66|2098.66|0
1653476000000|2022-05-25 10:53:20|2098.44|2098.44|2097.86|2097.86|2098.44|2098.44|2097.86|2097.86|0
1653476010000|2022-05-25 10:53:30|2097.72|2097.72|2096.68|2096.68|2097.72|2097.72|2096.68|2096.68|0
1653476030000|2022-05-25 10:53:50|2096.62|2096.62|2096.62|2096.62|2096.62|2096.62|2096.62|2096.62|0
1653476040000|2022-05-25 10:54:00|2096.46|2096.46|2096.72|2096.72|2096.96|2096.96|2096.46|2096.46|0
1653476050000|2022-05-25 10:54:10|2096.8|2096.8|2096.88|2096.88|2096.88|2096.88|2096.8|2096.8|0
1653476070000|2022-05-25 10:54:30|2096.95|2096.95|2096.95|2096.95|2096.95|2096.95|2096.95|2096.95|0
1653476080000|2022-05-25 10:54:40|2097.03|2097.03|2097.09|2097.09|2097.09|2097.09|2097.03|2097.03|0
1653476090000|2022-05-25 10:54:50|2097.26|2097.26|2097.28|2097.28|2097.28|2097.28|2097.2|2097.2|0
1653476100000|2022-05-25 10:55:00|2097.22|2097.22|2097.22|2097.22|2097.22|2097.22|2097.22|2097.22|0
1653476110000|2022-05-25 10:55:10|2097.14|2097.14|2097.14|2097.14|2097.14|2097.14|2097.14|2097.14|0
1653476130000|2022-05-25 10:55:30|2097.08|2097.08|2097.08|2097.08|2097.08|2097.08|2097.08|2097.08|0
1653476160000|2022-05-25 10:56:00|2097.15|2097.15|2097.15|2097.15|2097.15|2097.15|2097.15|2097.15|0
1653476220000|2022-05-25 10:57:00|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|2097.1|0
1653476250000|2022-05-25 10:57:30|2096.97|2096.97|2096.97|2096.97|2096.97|2096.97|2096.97|2096.97|0
1653476260000|2022-05-25 10:57:40|2096.84|2096.84|2096.68|2096.68|2096.84|2096.84|2096.68|2096.68|0
1653476290000|2022-05-25 10:58:10|2096.43|2096.43|2096.37|2096.37|2096.43|2096.43|2096.37|2096.37|0
1653476300000|2022-05-25 10:58:20|2096.61|2096.61|2096.67|2096.67|2096.67|2096.67|2096.61|2096.61|0
1653476310000|2022-05-25 10:58:30|2096.55|2096.55|2096.55|2096.55|2096.55|2096.55|2096.55|2096.55|0
1653476320000|2022-05-25 10:58:40|2096.86|2096.86|2096.94|2096.94|2096.94|2096.94|2096.86|2096.86|0
1653476330000|2022-05-25 10:58:50|2096.78|2096.78|2096.78|2096.78|2096.78|2096.78|2096.78|2096.78|0
1653476340000|2022-05-25 10:59:00|2096.66|2096.66|2096.66|2096.66|2096.66|2096.66|2096.66|2096.66|0
1653476370000|2022-05-25 10:59:30|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|0
1653476380000|2022-05-25 10:59:40|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|0
1653476390000|2022-05-25 10:59:50|2096.61|2096.61|2096.35|2096.35|2096.61|2096.61|2096.35|2096.35|0
1653476400000|2022-05-25 11:00:00|2096.23|2096.23|2096.23|2096.23|2096.23|2096.23|2096.23|2096.23|0
1653476440000|2022-05-25 11:00:40|2096.3|2096.3|2096.3|2096.3|2096.3|2096.3|2096.3|2096.3|0
1653476460000|2022-05-25 11:01:00|2096.22|2096.22|2096.22|2096.22|2096.22|2096.22|2096.22|2096.22|0
1653476490000|2022-05-25 11:01:30|2096.1|2096.1|2096.15|2096.15|2096.15|2096.15|2096.1|2096.1|0
1653476500000|2022-05-25 11:01:40|2096.21|2096.21|2096.21|2096.21|2096.21|2096.21|2096.21|2096.21|0
1653476510000|2022-05-25 11:01:50|2096.28|2096.28|2096.28|2096.28|2096.28|2096.28|2096.28|2096.28|0
1653476520000|2022-05-25 11:02:00|2096.32|2096.32|2096.58|2096.58|2096.58|2096.58|2096.32|2096.32|0
1653476530000|2022-05-25 11:02:10|2096.52|2096.52|2096.52|2096.52|2096.52|2096.52|2096.52|2096.52|0
1653476540000|2022-05-25 11:02:20|2096.46|2096.46|2096.46|2096.46|2096.46|2096.46|2096.46|2096.46|0
1653476550000|2022-05-25 11:02:30|2096.22|2096.22|2096.09|2096.09|2096.22|2096.22|2096.09|2096.09|0
1653476560000|2022-05-25 11:02:40|2096.06|2096.06|2095.81|2095.81|2096.06|2096.06|2095.73|2095.73|0
1653476570000|2022-05-25 11:02:50|2095.85|2095.85|2095.91|2095.91|2095.91|2095.91|2095.73|2095.73|0
1653476600000|2022-05-25 11:03:20|2095.97|2095.97|2096.23|2096.23|2096.23|2096.23|2095.97|2095.97|0
1653476610000|2022-05-25 11:03:30|2096.35|2096.35|2096.4|2096.4|2096.4|2096.4|2096.35|2096.35|0
1653476620000|2022-05-25 11:03:40|2096.46|2096.46|2096.46|2096.46|2096.52|2096.52|2096.46|2096.46|0
1653476630000|2022-05-25 11:03:50|2096.39|2096.39|2096.78|2096.78|2096.78|2096.78|2096.39|2096.39|0
1653476660000|2022-05-25 11:04:20|2096.46|2096.46|2096.78|2096.78|2096.78|2096.78|2096.46|2096.46|0
1653476690000|2022-05-25 11:04:50|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|0
1653476700000|2022-05-25 11:05:00|2096.79|2096.79|2096.79|2096.79|2096.79|2096.79|2096.79|2096.79|0
1653476710000|2022-05-25 11:05:10|2096.85|2096.85|2096.79|2096.79|2096.85|2096.85|2096.79|2096.79|0
1653476720000|2022-05-25 11:05:20|2096.82|2096.82|2096.76|2096.76|2096.82|2096.82|2096.76|2096.76|0
1653476750000|2022-05-25 11:05:50|2096.88|2096.88|2098.01|2098.01|2098.01|2098.01|2096.88|2096.88|0
1653476760000|2022-05-25 11:06:00|2097.93|2097.93|2098.06|2098.06|2098.06|2098.06|2097.93|2097.93|0
1653476780000|2022-05-25 11:06:20|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|2098.3|0
1653476800000|2022-05-25 11:06:40|2098.56|2098.56|2098.89|2098.89|2098.89|2098.89|2098.56|2098.56|0
1653476820000|2022-05-25 11:07:00|2098.96|2098.96|2099.12|2099.12|2099.12|2099.12|2098.96|2098.96|0
1653476830000|2022-05-25 11:07:10|2099.44|2099.44|2099.44|2099.44|2099.44|2099.44|2099.44|2099.44|0
1653476860000|2022-05-25 11:07:40|2099.57|2099.57|2099.79|2099.79|2099.86|2099.86|2099.57|2099.57|0
1653476870000|2022-05-25 11:07:50|2100.04|2100.04|2100.04|2100.04|2100.04|2100.04|2100.04|2100.04|0
1653476880000|2022-05-25 11:08:00|2099.9|2099.9|2099.83|2099.83|2099.9|2099.9|2099.83|2099.83|0
1653476900000|2022-05-25 11:08:20|2099.96|2099.96|2100.03|2100.03|2100.03|2100.03|2099.96|2099.96|0
1653476930000|2022-05-25 11:08:50|2100.15|2100.15|2099.93|2099.93|2100.23|2100.23|2099.93|2099.93|0
1653476940000|2022-05-25 11:09:00|2099.9|2099.9|2099.9|2099.9|2099.9|2099.9|2099.9|2099.9|0
1653476950000|2022-05-25 11:09:10|2099.45|2099.45|2099.15|2099.15|2099.45|2099.45|2099.15|2099.15|0
1653476960000|2022-05-25 11:09:20|2098.84|2098.84|2098.95|2098.95|2098.95|2098.95|2098.84|2098.84|0
1653476970000|2022-05-25 11:09:30|2099.08|2099.08|2099.14|2099.14|2099.14|2099.14|2099.08|2099.08|0
1653477000000|2022-05-25 11:10:00|2099.06|2099.06|2098.99|2098.99|2099.06|2099.06|2098.99|2098.99|0
1653477010000|2022-05-25 11:10:10|2099.12|2099.12|2099.05|2099.05|2099.17|2099.17|2099.05|2099.05|0
1653477020000|2022-05-25 11:10:20|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|0
1653477080000|2022-05-25 11:11:20|2098.82|2098.82|2098.82|2098.82|2098.82|2098.82|2098.82|2098.82|0
1653477100000|2022-05-25 11:11:40|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|2098.89|0
1653477110000|2022-05-25 11:11:50|2099.13|2099.13|2099.3|2099.3|2099.3|2099.3|2099.13|2099.13|0
1653477150000|2022-05-25 11:12:30|2099.23|2099.23|2099.23|2099.23|2099.23|2099.23|2099.23|2099.23|0
1653477160000|2022-05-25 11:12:40|2099.15|2099.15|2099.19|2099.19|2099.19|2099.19|2099.15|2099.15|0
1653477170000|2022-05-25 11:12:50|2098.86|2098.86|2098.68|2098.68|2098.86|2098.86|2098.54|2098.54|0
1653477180000|2022-05-25 11:13:00|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|2098.61|0
1653477190000|2022-05-25 11:13:10|2098.55|2098.55|2098.55|2098.55|2098.55|2098.55|2098.55|2098.55|0
1653477200000|2022-05-25 11:13:20|2098.49|2098.49|2097.94|2097.94|2098.49|2098.49|2097.94|2097.94|0
1653477210000|2022-05-25 11:13:30|2098|2098|2097.84|2097.84|2098|2098|2097.84|2097.84|0
1653477240000|2022-05-25 11:14:00|2097.9|2097.9|2098.59|2098.59|2098.59|2098.59|2097.9|2097.9|0
1653477260000|2022-05-25 11:14:20|2098.66|2098.66|2098.58|2098.58|2098.66|2098.66|2098.58|2098.58|0
1653477270000|2022-05-25 11:14:30|2098.45|2098.45|2098.45|2098.45|2098.45|2098.45|2098.45|2098.45|0
1653477280000|2022-05-25 11:14:40|2098.33|2098.33|2098.33|2098.33|2098.33|2098.33|2098.33|2098.33|0
1653477290000|2022-05-25 11:14:50|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|0
1653477300000|2022-05-25 11:15:00|2097.89|2097.89|2098.05|2098.05|2098.05|2098.05|2097.68|2097.68|0
1653477310000|2022-05-25 11:15:10|2098.13|2098.13|2098.09|2098.09|2098.13|2098.13|2098.09|2098.09|0
1653477330000|2022-05-25 11:15:30|2098.15|2098.15|2098.31|2098.31|2098.31|2098.31|2098.15|2098.15|0
1653477340000|2022-05-25 11:15:40|2098.38|2098.38|2098.69|2098.69|2098.69|2098.69|2098.38|2098.38|0
1653477350000|2022-05-25 11:15:50|2098.53|2098.53|2098.41|2098.41|2098.53|2098.53|2098.41|2098.41|0
1653477360000|2022-05-25 11:16:00|2098.57|2098.57|2098.46|2098.46|2098.57|2098.57|2098.31|2098.31|0
1653477370000|2022-05-25 11:16:10|2098.34|2098.34|2098.57|2098.57|2098.57|2098.57|2098.34|2098.34|0
1653477400000|2022-05-25 11:16:40|2098.51|2098.51|2098.51|2098.51|2098.51|2098.51|2098.51|2098.51|0
1653477420000|2022-05-25 11:17:00|2098.61|2098.61|2098.48|2098.48|2098.61|2098.61|2098.48|2098.48|0
1653477430000|2022-05-25 11:17:10|2098.44|2098.44|2098.39|2098.39|2098.44|2098.44|2098.39|2098.39|0
1653477450000|2022-05-25 11:17:30|2098.51|2098.51|2098.51|2098.51|2098.51|2098.51|2098.51|2098.51|0
1653477470000|2022-05-25 11:17:50|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|2098.57|0
1653477490000|2022-05-25 11:18:10|2098.82|2098.82|2098.66|2098.66|2098.82|2098.82|2098.66|2098.66|0
1653477520000|2022-05-25 11:18:40|2098.73|2098.73|2098.57|2098.57|2098.73|2098.73|2098.57|2098.57|0
1653477540000|2022-05-25 11:19:00|2098.5|2098.5|2098.43|2098.43|2098.5|2098.5|2098.43|2098.43|0
1653477550000|2022-05-25 11:19:10|2098.37|2098.37|2098.43|2098.43|2098.43|2098.43|2098.37|2098.37|0
1653477560000|2022-05-25 11:19:20|2098.49|2098.49|2098.7|2098.7|2098.7|2098.7|2098.49|2098.49|0
1653477570000|2022-05-25 11:19:30|2098.64|2098.64|2098.48|2098.48|2098.66|2098.66|2098.48|2098.48|0
1653477600000|2022-05-25 11:20:00|2098.66|2098.66|2097.91|2097.91|2098.66|2098.66|2097.91|2097.91|0
1653477610000|2022-05-25 11:20:10|2098.08|2098.08|2098.78|2098.78|2098.91|2098.91|2098.08|2098.08|0
1653477620000|2022-05-25 11:20:20|2098.72|2098.72|2098.72|2098.72|2098.72|2098.72|2098.72|2098.72|0
1653477630000|2022-05-25 11:20:30|2098.6|2098.6|2098.66|2098.66|2098.66|2098.66|2098.6|2098.6|0
1653477650000|2022-05-25 11:20:50|2098.78|2098.78|2098.78|2098.78|2098.78|2098.78|2098.78|2098.78|0
1653477660000|2022-05-25 11:21:00|2098.71|2098.71|2098.71|2098.71|2098.71|2098.71|2098.71|2098.71|0
1653477680000|2022-05-25 11:21:20|2098.47|2098.47|2098.6|2098.6|2098.85|2098.85|2098.47|2098.47|0
1653477690000|2022-05-25 11:21:30|2098.73|2098.73|2098.97|2098.97|2098.97|2098.97|2098.73|2098.73|0
1653477700000|2022-05-25 11:21:40|2099.04|2099.04|2098.77|2098.77|2099.04|2099.04|2098.77|2098.77|0
1653477710000|2022-05-25 11:21:50|2098.93|2098.93|2099.09|2099.09|2099.09|2099.09|2098.93|2098.93|0
1653477740000|2022-05-25 11:22:20|2099.32|2099.32|2099.64|2099.64|2099.64|2099.64|2099.32|2099.32|0
1653477750000|2022-05-25 11:22:30|2099.6|2099.6|2099.56|2099.56|2099.6|2099.6|2099.56|2099.56|0
1653477800000|2022-05-25 11:23:20|2099.49|2099.49|2099.41|2099.41|2099.49|2099.49|2099.41|2099.41|0
1653477810000|2022-05-25 11:23:30|2099.34|2099.34|2099.34|2099.34|2099.42|2099.42|2099.34|2099.34|0
1653477820000|2022-05-25 11:23:40|2099.53|2099.53|2099.46|2099.46|2099.53|2099.53|2099.46|2099.46|0
1653477860000|2022-05-25 11:24:20|2099.14|2099.14|2099.14|2099.14|2099.14|2099.14|2099.14|2099.14|0
1653477870000|2022-05-25 11:24:30|2098.98|2098.98|2098.98|2098.98|2098.98|2098.98|2098.98|2098.98|0
1653477880000|2022-05-25 11:24:40|2098.82|2098.82|2098.82|2098.82|2098.82|2098.82|2098.82|2098.82|0
1653477900000|2022-05-25 11:25:00|2098.43|2098.43|2098.29|2098.29|2098.43|2098.43|2098.29|2098.29|0
1653477920000|2022-05-25 11:25:20|2098.34|2098.34|2098.41|2098.41|2098.41|2098.41|2098.34|2098.34|0
1653477930000|2022-05-25 11:25:30|2098.33|2098.33|2098.33|2098.33|2098.33|2098.33|2098.33|2098.33|0
1653477940000|2022-05-25 11:25:40|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|0
1653477950000|2022-05-25 11:25:50|2098.34|2098.34|2098.51|2098.51|2098.51|2098.51|2098.34|2098.34|0
1653477970000|2022-05-25 11:26:10|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|0
1653477980000|2022-05-25 11:26:20|2098.36|2098.36|2098.36|2098.36|2098.36|2098.36|2098.36|2098.36|0
1653478020000|2022-05-25 11:27:00|2097.86|2097.86|2097.73|2097.73|2097.92|2097.92|2097.7|2097.7|0
1653478030000|2022-05-25 11:27:10|2097.59|2097.59|2097.47|2097.47|2097.59|2097.59|2097.47|2097.47|0
1653478050000|2022-05-25 11:27:30|2097.39|2097.39|2097.57|2097.57|2097.57|2097.57|2097.35|2097.35|0
1653478060000|2022-05-25 11:27:40|2097.53|2097.53|2097.73|2097.73|2097.73|2097.73|2097.53|2097.53|0
1653478080000|2022-05-25 11:28:00|2097.81|2097.81|2098.12|2098.12|2098.12|2098.12|2097.81|2097.81|0
1653478090000|2022-05-25 11:28:10|2098.28|2098.28|2098.48|2098.48|2098.48|2098.48|2098.28|2098.28|0
1653478100000|2022-05-25 11:28:20|2098.36|2098.36|2098.36|2098.36|2098.36|2098.36|2098.36|2098.36|0
1653478110000|2022-05-25 11:28:30|2098.73|2098.73|2098.73|2098.73|2098.73|2098.73|2098.73|2098.73|0
1653478120000|2022-05-25 11:28:40|2098.61|2098.61|2098.56|2098.56|2098.69|2098.69|2098.49|2098.49|0
1653478130000|2022-05-25 11:28:50|2098.69|2098.69|2098.69|2098.69|2098.8|2098.8|2098.57|2098.57|0
1653478140000|2022-05-25 11:29:00|2098.84|2098.84|2099.18|2099.18|2099.18|2099.18|2098.84|2098.84|0
1653478150000|2022-05-25 11:29:10|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|0
1653478160000|2022-05-25 11:29:20|2099.06|2099.06|2099.24|2099.24|2099.24|2099.24|2099.06|2099.06|0
1653478170000|2022-05-25 11:29:30|2099.4|2099.4|2099.56|2099.56|2099.56|2099.56|2099.4|2099.4|0
1653478180000|2022-05-25 11:29:40|2099.62|2099.62|2099.74|2099.74|2099.74|2099.74|2099.62|2099.62|0
1653478190000|2022-05-25 11:29:50|2099.9|2099.9|2099.9|2099.9|2099.9|2099.9|2099.9|2099.9|0
1653478200000|2022-05-25 11:30:00|2100.03|2100.03|2100.28|2100.28|2100.28|2100.28|2100.03|2100.03|0
1653478220000|2022-05-25 11:30:20|2100.15|2100.15|2100.41|2100.41|2100.41|2100.41|2100.15|2100.15|0
1653478230000|2022-05-25 11:30:30|2100.25|2100.25|2100.25|2100.25|2100.25|2100.25|2100.25|2100.25|0
1653478250000|2022-05-25 11:30:50|2100.41|2100.41|2100.41|2100.41|2100.41|2100.41|2100.41|2100.41|0
1653478260000|2022-05-25 11:31:00|2100.47|2100.47|2101.26|2101.26|2101.26|2101.26|2100.47|2100.47|0
1653478270000|2022-05-25 11:31:10|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|2101.17|0
1653478300000|2022-05-25 11:31:40|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|2101.04|0
1653478310000|2022-05-25 11:31:50|2100.87|2100.87|2100.87|2100.87|2100.87|2100.87|2100.87|2100.87|0
1653478320000|2022-05-25 11:32:00|2101.01|2101.01|2101.19|2101.19|2101.19|2101.19|2101.01|2101.01|0
1653478340000|2022-05-25 11:32:20|2101.36|2101.36|2101.3|2101.3|2101.36|2101.36|2101.3|2101.3|0
1653478350000|2022-05-25 11:32:30|2101.09|2101.09|2101.03|2101.03|2101.09|2101.09|2101.03|2101.03|0
1653478370000|2022-05-25 11:32:50|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|0
1653478380000|2022-05-25 11:33:00|2100.73|2100.73|2100.73|2100.73|2100.73|2100.73|2100.73|2100.73|0
1653478390000|2022-05-25 11:33:10|2100.49|2100.49|2100.2|2100.2|2100.49|2100.49|2100.2|2100.2|0
1653478400000|2022-05-25 11:33:20|2100.28|2100.28|2100.19|2100.19|2100.28|2100.28|2100.12|2100.12|0
1653478410000|2022-05-25 11:33:30|2100.06|2100.06|2099.75|2099.75|2100.06|2100.06|2099.75|2099.75|0
1653478420000|2022-05-25 11:33:40|2099.55|2099.55|2098.71|2098.71|2099.55|2099.55|2098.71|2098.71|0
1653478430000|2022-05-25 11:33:50|2098.59|2098.59|2098.47|2098.47|2098.59|2098.59|2098.47|2098.47|0
1653478440000|2022-05-25 11:34:00|2098.41|2098.41|2097.98|2097.98|2098.41|2098.41|2097.98|2097.98|0
1653478450000|2022-05-25 11:34:10|2097.83|2097.83|2097.9|2097.9|2097.9|2097.9|2097.83|2097.83|0
1653478460000|2022-05-25 11:34:20|2097.83|2097.83|2097.6|2097.6|2097.83|2097.83|2097.6|2097.6|0
1653478470000|2022-05-25 11:34:30|2097.66|2097.66|2097.81|2097.81|2097.81|2097.81|2097.66|2097.66|0
1653478480000|2022-05-25 11:34:40|2097.63|2097.63|2097.63|2097.63|2097.63|2097.63|2097.63|2097.63|0
1653478490000|2022-05-25 11:34:50|2097.7|2097.7|2097.64|2097.64|2097.7|2097.7|2097.64|2097.64|0
1653478500000|2022-05-25 11:35:00|2097.7|2097.7|2097.58|2097.58|2097.82|2097.82|2097.58|2097.58|0
1653478520000|2022-05-25 11:35:20|2097.42|2097.42|2097.42|2097.42|2097.42|2097.42|2097.42|2097.42|0
1653478540000|2022-05-25 11:35:40|2097.35|2097.35|2096.81|2096.81|2097.35|2097.35|2096.81|2096.81|0
1653478550000|2022-05-25 11:35:50|2096.73|2096.73|2096.46|2096.46|2096.81|2096.81|2096.46|2096.46|0
1653478560000|2022-05-25 11:36:00|2096.33|2096.33|2096.16|2096.16|2096.33|2096.33|2096.13|2096.13|0
1653478570000|2022-05-25 11:36:10|2096.11|2096.11|2095.94|2095.94|2096.11|2096.11|2095.94|2095.94|0
1653478580000|2022-05-25 11:36:20|2095.7|2095.7|2095.59|2095.59|2095.7|2095.7|2095.59|2095.59|0
1653478590000|2022-05-25 11:36:30|2095.36|2095.36|2095.28|2095.28|2095.43|2095.43|2095.28|2095.28|0
1653478600000|2022-05-25 11:36:40|2095.37|2095.37|2094.98|2094.98|2095.37|2095.37|2094.82|2094.82|0
1653478610000|2022-05-25 11:36:50|2094.9|2094.9|2094.75|2094.75|2094.99|2094.99|2094.75|2094.75|0
1653478620000|2022-05-25 11:37:00|2094.67|2094.67|2094.52|2094.52|2094.67|2094.67|2094.52|2094.52|0
1653478630000|2022-05-25 11:37:10|2094.36|2094.36|2094.27|2094.27|2094.59|2094.59|2094.27|2094.27|0
1653478640000|2022-05-25 11:37:20|2094.33|2094.33|2092.91|2092.91|2094.51|2094.51|2092.91|2092.91|0
1653478650000|2022-05-25 11:37:30|2092.78|2092.78|2092.62|2092.62|2092.78|2092.78|2092.62|2092.62|0
1653478660000|2022-05-25 11:37:40|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|0
1653478670000|2022-05-25 11:37:50|2092.32|2092.32|2091.34|2091.34|2092.32|2092.32|2091.34|2091.34|0
1653478680000|2022-05-25 11:38:00|2091.09|2091.09|2090.6|2090.6|2091.09|2091.09|2090.6|2090.6|0
1653478690000|2022-05-25 11:38:10|2090.12|2090.12|2089.57|2089.57|2090.12|2090.12|2089.57|2089.57|0
1653478700000|2022-05-25 11:38:20|2089.41|2089.41|2089.27|2089.27|2089.41|2089.41|2089.04|2089.04|0
1653478720000|2022-05-25 11:38:40|2089.34|2089.34|2088.34|2088.34|2089.34|2089.34|2088.34|2088.34|0
1653478730000|2022-05-25 11:38:50|2088.26|2088.26|2088.29|2088.29|2088.42|2088.42|2088.26|2088.26|0
1653478740000|2022-05-25 11:39:00|2088.26|2088.26|2088.48|2088.48|2088.48|2088.48|2088.22|2088.22|0
1653478750000|2022-05-25 11:39:10|2088.32|2088.32|2088.18|2088.18|2088.36|2088.36|2088.06|2088.06|0
1653478770000|2022-05-25 11:39:30|2088.34|2088.34|2087.1|2087.1|2088.34|2088.34|2087.1|2087.1|0
1653478780000|2022-05-25 11:39:40|2087.02|2087.02|2086.69|2086.69|2087.02|2087.02|2086.69|2086.69|0
1653478790000|2022-05-25 11:39:50|2086.61|2086.61|2086.25|2086.25|2086.69|2086.69|2086.25|2086.25|0
1653478800000|2022-05-25 11:40:00|2086.15|2086.15|2086.09|2086.09|2086.15|2086.15|2086.03|2086.03|0
1653478830000|2022-05-25 11:40:30|2086.15|2086.15|2086.11|2086.11|2086.15|2086.15|2085.8|2085.8|0
1653478840000|2022-05-25 11:40:40|2085.63|2085.63|2085.72|2085.72|2085.72|2085.72|2085.47|2085.47|0
1653478860000|2022-05-25 11:41:00|2085.64|2085.64|2085.48|2085.48|2085.64|2085.64|2085.39|2085.39|0
1653478870000|2022-05-25 11:41:10|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|0
1653478880000|2022-05-25 11:41:20|2085.13|2085.13|2085.02|2085.02|2085.13|2085.13|2084.96|2084.96|0
1653478890000|2022-05-25 11:41:30|2084.9|2084.9|2084.34|2084.34|2084.96|2084.96|2084.34|2084.34|0
1653478900000|2022-05-25 11:41:40|2084.42|2084.42|2084.56|2084.56|2084.63|2084.63|2084.42|2084.42|0
1653478910000|2022-05-25 11:41:50|2084.68|2084.68|2084.83|2084.83|2084.83|2084.83|2084.68|2084.68|0
1653478920000|2022-05-25 11:42:00|2084.77|2084.77|2084.99|2084.99|2085.15|2085.15|2084.77|2084.77|0
1653478940000|2022-05-25 11:42:20|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|0
1653478960000|2022-05-25 11:42:40|2085|2085|2084.94|2084.94|2085.06|2085.06|2084.83|2084.83|0
1653478970000|2022-05-25 11:42:50|2084.87|2084.87|2084.64|2084.64|2084.87|2084.87|2084.64|2084.64|0
1653478980000|2022-05-25 11:43:00|2084.95|2084.95|2085.27|2085.27|2085.27|2085.27|2084.95|2084.95|0
1653478990000|2022-05-25 11:43:10|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|0
1653479000000|2022-05-25 11:43:20|2085.27|2085.27|2084.9|2084.9|2085.33|2085.33|2084.9|2084.9|0
1653479010000|2022-05-25 11:43:30|2084.97|2084.97|2084.89|2084.89|2084.97|2084.97|2084.77|2084.77|0
1653479020000|2022-05-25 11:43:40|2084.95|2084.95|2084.95|2084.95|2084.95|2084.95|2084.95|2084.95|0
1653479050000|2022-05-25 11:44:10|2084.88|2084.88|2086.15|2086.15|2086.23|2086.23|2084.88|2084.88|0
1653479060000|2022-05-25 11:44:20|2085.99|2085.99|2085.99|2085.99|2085.99|2085.99|2085.99|2085.99|0
1653479070000|2022-05-25 11:44:30|2086.06|2086.06|2085.95|2085.95|2086.06|2086.06|2085.91|2085.91|0
1653479080000|2022-05-25 11:44:40|2085.9|2085.9|2085.9|2085.9|2085.9|2085.9|2085.9|2085.9|0
1653479090000|2022-05-25 11:44:50|2085.77|2085.77|2085.69|2085.69|2085.77|2085.77|2085.69|2085.69|0
1653479100000|2022-05-25 11:45:00|2085.42|2085.42|2085.06|2085.06|2085.42|2085.42|2085.06|2085.06|0
1653479110000|2022-05-25 11:45:10|2085.22|2085.22|2085.26|2085.26|2085.26|2085.26|2085.22|2085.22|0
1653479120000|2022-05-25 11:45:20|2085.2|2085.2|2085.2|2085.2|2085.2|2085.2|2085.2|2085.2|0
1653479130000|2022-05-25 11:45:30|2085.05|2085.05|2084.8|2084.8|2085.12|2085.12|2084.65|2084.65|0
1653479140000|2022-05-25 11:45:40|2084.57|2084.57|2084.49|2084.49|2084.64|2084.64|2084.49|2084.49|0
1653479150000|2022-05-25 11:45:50|2084.64|2084.64|2083.99|2083.99|2084.87|2084.87|2083.99|2083.99|0
1653479160000|2022-05-25 11:46:00|2083.96|2083.96|2083.69|2083.69|2083.96|2083.96|2083.69|2083.69|0
1653479170000|2022-05-25 11:46:10|2083.62|2083.62|2083.5|2083.5|2083.62|2083.62|2083.5|2083.5|0
1653479210000|2022-05-25 11:46:50|2083.01|2083.01|2083.01|2083.01|2083.01|2083.01|2083.01|2083.01|0
1653479220000|2022-05-25 11:47:00|2083.17|2083.17|2083.17|2083.17|2083.17|2083.17|2083.17|2083.17|0
1653479230000|2022-05-25 11:47:10|2083.3|2083.3|2083.14|2083.14|2083.3|2083.3|2083.14|2083.14|0
1653479240000|2022-05-25 11:47:20|2083.09|2083.09|2083.09|2083.09|2083.09|2083.09|2083.09|2083.09|0
1653479250000|2022-05-25 11:47:30|2083.01|2083.01|2082.97|2082.97|2083.01|2083.01|2082.93|2082.93|0
1653479270000|2022-05-25 11:47:50|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|0
1653479280000|2022-05-25 11:48:00|2082.86|2082.86|2082.84|2082.84|2082.86|2082.86|2082.78|2082.78|0
1653479290000|2022-05-25 11:48:10|2082.91|2082.91|2082.85|2082.85|2082.91|2082.91|2082.85|2082.85|0
1653479300000|2022-05-25 11:48:20|2083.23|2083.23|2083.69|2083.69|2083.69|2083.69|2083.23|2083.23|0
1653479310000|2022-05-25 11:48:30|2083.57|2083.57|2083.91|2083.91|2083.91|2083.91|2083.51|2083.51|0
1653479330000|2022-05-25 11:48:50|2083.79|2083.79|2083.69|2083.69|2083.85|2083.85|2083.69|2083.69|0
1653479340000|2022-05-25 11:49:00|2083.37|2083.37|2083.62|2083.62|2083.62|2083.62|2083.31|2083.31|0
1653479350000|2022-05-25 11:49:10|2083.38|2083.38|2083.32|2083.32|2083.38|2083.38|2083.32|2083.32|0
1653479360000|2022-05-25 11:49:20|2083.16|2083.16|2083.01|2083.01|2083.16|2083.16|2082.86|2082.86|0
1653479370000|2022-05-25 11:49:30|2083.09|2083.09|2083.46|2083.46|2083.46|2083.46|2083.01|2083.01|0
1653479380000|2022-05-25 11:49:40|2083.38|2083.38|2082.91|2082.91|2083.38|2083.38|2082.91|2082.91|0
1653479390000|2022-05-25 11:49:50|2082.97|2082.97|2082.74|2082.74|2082.97|2082.97|2082.74|2082.74|0
1653479400000|2022-05-25 11:50:00|2083.06|2083.06|2082.42|2082.42|2083.06|2083.06|2082.42|2082.42|0
1653479410000|2022-05-25 11:50:10|2082.5|2082.5|2082.61|2082.61|2082.61|2082.61|2082.38|2082.38|0
1653479420000|2022-05-25 11:50:20|2082.72|2082.72|2082.6|2082.6|2082.72|2082.72|2082.6|2082.6|0
1653479430000|2022-05-25 11:50:30|2082.66|2082.66|2082.66|2082.66|2082.66|2082.66|2082.66|2082.66|0
1653479440000|2022-05-25 11:50:40|2082.71|2082.71|2082.19|2082.19|2082.71|2082.71|2082.11|2082.11|0
1653479460000|2022-05-25 11:51:00|2082.11|2082.11|2082.4|2082.4|2082.48|2082.48|2082.11|2082.11|0
1653479470000|2022-05-25 11:51:10|2082.52|2082.52|2082.58|2082.58|2082.58|2082.58|2082.52|2082.52|0
1653479480000|2022-05-25 11:51:20|2082.41|2082.41|2082.34|2082.34|2082.41|2082.41|2082.34|2082.34|0
1653479490000|2022-05-25 11:51:30|2082.18|2082.18|2082.02|2082.02|2082.18|2082.18|2082.02|2082.02|0
1653479500000|2022-05-25 11:51:40|2081.79|2081.79|2081.92|2081.92|2081.92|2081.92|2081.79|2081.79|0
1653479520000|2022-05-25 11:52:00|2081.99|2081.99|2081.99|2081.99|2081.99|2081.99|2081.99|2081.99|0
1653479540000|2022-05-25 11:52:20|2081.93|2081.93|2082.54|2082.54|2082.54|2082.54|2081.93|2081.93|0
1653479550000|2022-05-25 11:52:30|2082.43|2082.43|2082.43|2082.43|2082.43|2082.43|2082.43|2082.43|0
1653479560000|2022-05-25 11:52:40|2082.9|2082.9|2082.9|2082.9|2082.9|2082.9|2082.9|2082.9|0
1653479570000|2022-05-25 11:52:50|2082.75|2082.75|2083.27|2083.27|2083.27|2083.27|2082.75|2082.75|0
1653479580000|2022-05-25 11:53:00|2083.35|2083.35|2083.29|2083.29|2083.35|2083.35|2083.29|2083.29|0
1653479590000|2022-05-25 11:53:10|2083.03|2083.03|2082.82|2082.82|2083.03|2083.03|2082.82|2082.82|0
1653479600000|2022-05-25 11:53:20|2082.94|2082.94|2083.16|2083.16|2083.16|2083.16|2082.94|2082.94|0
1653479620000|2022-05-25 11:53:40|2083.08|2083.08|2083.33|2083.33|2083.33|2083.33|2082.64|2082.64|0
1653479630000|2022-05-25 11:53:50|2083.48|2083.48|2083.12|2083.12|2083.48|2083.48|2083.12|2083.12|0
1653479640000|2022-05-25 11:54:00|2083.15|2083.15|2083.22|2083.22|2083.22|2083.22|2083.04|2083.04|0
1653479650000|2022-05-25 11:54:10|2083.34|2083.34|2083.34|2083.34|2083.34|2083.34|2083.34|2083.34|0
1653479660000|2022-05-25 11:54:20|2083.46|2083.46|2083.59|2083.59|2083.59|2083.59|2083.46|2083.46|0
1653479670000|2022-05-25 11:54:30|2083.65|2083.65|2083.71|2083.71|2083.71|2083.71|2083.65|2083.65|0
1653479680000|2022-05-25 11:54:40|2083.84|2083.84|2084.02|2084.02|2084.02|2084.02|2083.72|2083.72|0
1653479690000|2022-05-25 11:54:50|2083.41|2083.41|2083.35|2083.35|2083.41|2083.41|2083.35|2083.35|0
1653479700000|2022-05-25 11:55:00|2083.17|2083.17|2083.11|2083.11|2083.17|2083.17|2082.86|2082.86|0
1653479710000|2022-05-25 11:55:10|2083.18|2083.18|2083.5|2083.5|2083.66|2083.66|2083.18|2083.18|0
1653479720000|2022-05-25 11:55:20|2083.58|2083.58|2083.58|2083.58|2083.58|2083.58|2083.58|2083.58|0
1653479730000|2022-05-25 11:55:30|2083.55|2083.55|2083.55|2083.55|2083.55|2083.55|2083.55|2083.55|0
1653479740000|2022-05-25 11:55:40|2083.76|2083.76|2083.89|2083.89|2083.89|2083.89|2083.69|2083.69|0
1653479750000|2022-05-25 11:55:50|2083.81|2083.81|2083.49|2083.49|2083.81|2083.81|2083.49|2083.49|0
1653479760000|2022-05-25 11:56:00|2083.43|2083.43|2083.43|2083.43|2083.43|2083.43|2083.43|2083.43|0
1653479770000|2022-05-25 11:56:10|2083.4|2083.4|2083.53|2083.53|2083.53|2083.53|2083.4|2083.4|0
1653479780000|2022-05-25 11:56:20|2083.6|2083.6|2083.66|2083.66|2083.66|2083.66|2083.45|2083.45|0
1653479790000|2022-05-25 11:56:30|2083.78|2083.78|2084.15|2084.15|2084.34|2084.34|2083.78|2083.78|0
1653479800000|2022-05-25 11:56:40|2084.23|2084.23|2084.08|2084.08|2084.23|2084.23|2084.08|2084.08|0
1653479810000|2022-05-25 11:56:50|2084.2|2084.2|2084.03|2084.03|2084.2|2084.2|2084.03|2084.03|0
1653479820000|2022-05-25 11:57:00|2083.96|2083.96|2083.89|2083.89|2083.96|2083.96|2083.81|2083.81|0
1653479840000|2022-05-25 11:57:20|2084.2|2084.2|2084.2|2084.2|2084.2|2084.2|2084.2|2084.2|0
1653479860000|2022-05-25 11:57:40|2084.3|2084.3|2084.3|2084.3|2084.3|2084.3|2084.3|2084.3|0
1653479870000|2022-05-25 11:57:50|2084.24|2084.24|2084.24|2084.24|2084.24|2084.24|2084.24|2084.24|0
1653479880000|2022-05-25 11:58:00|2084.27|2084.27|2084.44|2084.44|2084.44|2084.44|2084.13|2084.13|0
1653479890000|2022-05-25 11:58:10|2084.47|2084.47|2084.54|2084.54|2084.54|2084.54|2084.47|2084.47|0
1653479900000|2022-05-25 11:58:20|2084.61|2084.61|2084.51|2084.51|2085|2085|2084.45|2084.45|0
1653479910000|2022-05-25 11:58:30|2084.32|2084.32|2084.32|2084.32|2084.32|2084.32|2084.32|2084.32|0
1653479920000|2022-05-25 11:58:40|2084.48|2084.48|2084.63|2084.63|2084.63|2084.63|2084.48|2084.48|0
1653479960000|2022-05-25 11:59:20|2084.69|2084.69|2085.08|2085.08|2085.08|2085.08|2084.69|2084.69|0
1653479980000|2022-05-25 11:59:40|2084.65|2084.65|2084.65|2084.65|2084.9|2084.9|2084.62|2084.62|0
1653479990000|2022-05-25 11:59:50|2084.71|2084.71|2085.02|2085.02|2085.02|2085.02|2084.71|2084.71|0
1653480000000|2022-05-25 12:00:00|2084.87|2084.87|2084.63|2084.63|2084.92|2084.92|2084.63|2084.63|0
1653480010000|2022-05-25 12:00:10|2084.69|2084.69|2084.86|2084.86|2084.94|2084.94|2084.69|2084.69|0
1653480030000|2022-05-25 12:00:30|2084.92|2084.92|2085.05|2085.05|2085.05|2085.05|2084.92|2084.92|0
1653480040000|2022-05-25 12:00:40|2085.08|2085.08|2085.08|2085.08|2085.08|2085.08|2085.08|2085.08|0
1653480050000|2022-05-25 12:00:50|2084.97|2084.97|2084.58|2084.58|2084.97|2084.97|2084.58|2084.58|0
1653480060000|2022-05-25 12:01:00|2084.51|2084.51|2084.49|2084.49|2084.55|2084.55|2084.43|2084.43|0
1653480070000|2022-05-25 12:01:10|2084.42|2084.42|2084.42|2084.42|2084.42|2084.42|2084.42|2084.42|0
1653480080000|2022-05-25 12:01:20|2084.29|2084.29|2084.3|2084.3|2084.41|2084.41|2084.29|2084.29|0
1653480090000|2022-05-25 12:01:30|2084.37|2084.37|2084.43|2084.43|2084.43|2084.43|2084.31|2084.31|0
1653480100000|2022-05-25 12:01:40|2084.35|2084.35|2084.35|2084.35|2084.35|2084.35|2084.35|2084.35|0
1653480110000|2022-05-25 12:01:50|2084.28|2084.28|2084|2084|2084.28|2084.28|2084|2084|0
1653480120000|2022-05-25 12:02:00|2084.08|2084.08|2084.09|2084.09|2084.09|2084.09|2083.92|2083.92|0
1653480130000|2022-05-25 12:02:10|2084.12|2084.12|2084.25|2084.25|2084.25|2084.25|2084.12|2084.12|0
1653480140000|2022-05-25 12:02:20|2084.31|2084.31|2084.38|2084.38|2084.38|2084.38|2084.31|2084.31|0
1653480150000|2022-05-25 12:02:30|2084.22|2084.22|2083.25|2083.25|2084.22|2084.22|2083.25|2083.25|0
1653480160000|2022-05-25 12:02:40|2083.19|2083.19|2083.39|2083.39|2083.39|2083.39|2083.19|2083.19|0
1653480170000|2022-05-25 12:02:50|2083.42|2083.42|2083.55|2083.55|2083.55|2083.55|2083.42|2083.42|0
1653480180000|2022-05-25 12:03:00|2083.6|2083.6|2083.72|2083.72|2083.84|2083.84|2083.6|2083.6|0
1653480190000|2022-05-25 12:03:10|2083.97|2083.97|2084.12|2084.12|2084.12|2084.12|2083.97|2083.97|0
1653480200000|2022-05-25 12:03:20|2084.44|2084.44|2084.44|2084.44|2084.44|2084.44|2084.44|2084.44|0
1653480210000|2022-05-25 12:03:30|2084.5|2084.5|2084.89|2084.89|2084.89|2084.89|2084.5|2084.5|0
1653480220000|2022-05-25 12:03:40|2084.92|2084.92|2084.92|2084.92|2084.92|2084.92|2084.92|2084.92|0
1653480230000|2022-05-25 12:03:50|2084.86|2084.86|2085.11|2085.11|2085.11|2085.11|2084.86|2084.86|0
1653480240000|2022-05-25 12:04:00|2085.29|2085.29|2085.35|2085.35|2085.35|2085.35|2085.29|2085.29|0
1653480250000|2022-05-25 12:04:10|2085.19|2085.19|2085.19|2085.19|2085.19|2085.19|2085.19|2085.19|0
1653480270000|2022-05-25 12:04:30|2085.25|2085.25|2085.19|2085.19|2085.25|2085.25|2085.19|2085.19|0
1653480290000|2022-05-25 12:04:50|2085.37|2085.37|2085.37|2085.37|2085.37|2085.37|2085.37|2085.37|0
1653480300000|2022-05-25 12:05:00|2085.4|2085.4|2084.79|2084.79|2085.4|2085.4|2084.79|2084.79|0
1653480310000|2022-05-25 12:05:10|2084.73|2084.73|2084.6|2084.6|2084.73|2084.73|2084.6|2084.6|0
1653480320000|2022-05-25 12:05:20|2084.68|2084.68|2084.55|2084.55|2084.68|2084.68|2084.55|2084.55|0
1653480330000|2022-05-25 12:05:30|2084.43|2084.43|2084.27|2084.27|2084.43|2084.43|2084.27|2084.27|0
1653480340000|2022-05-25 12:05:40|2084.24|2084.24|2084.66|2084.66|2084.66|2084.66|2084.24|2084.24|0
1653480350000|2022-05-25 12:05:50|2084.56|2084.56|2084.56|2084.56|2084.56|2084.56|2084.56|2084.56|0
1653480360000|2022-05-25 12:06:00|2084.4|2084.4|2084.4|2084.4|2084.4|2084.4|2084.4|2084.4|0
1653480380000|2022-05-25 12:06:20|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|0
1653480390000|2022-05-25 12:06:30|2084.59|2084.59|2084.89|2084.89|2084.89|2084.89|2084.59|2084.59|0
1653480400000|2022-05-25 12:06:40|2085.01|2085.01|2085.11|2085.11|2085.11|2085.11|2084.83|2084.83|0
1653480410000|2022-05-25 12:06:50|2084.87|2084.87|2084.87|2084.87|2084.87|2084.87|2084.87|2084.87|0
1653480430000|2022-05-25 12:07:10|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|0
1653480440000|2022-05-25 12:07:20|2084.7|2084.7|2084.85|2084.85|2084.85|2084.85|2084.7|2084.7|0
1653480450000|2022-05-25 12:07:30|2084.97|2084.97|2085.09|2085.09|2085.09|2085.09|2084.97|2084.97|0
1653480460000|2022-05-25 12:07:40|2085.22|2085.22|2085.35|2085.35|2085.35|2085.35|2085.22|2085.22|0
1653480480000|2022-05-25 12:08:00|2085.23|2085.23|2085.71|2085.71|2085.71|2085.71|2085.16|2085.16|0
1653480490000|2022-05-25 12:08:10|2085.77|2085.77|2085.94|2085.94|2085.94|2085.94|2085.69|2085.69|0
1653480510000|2022-05-25 12:08:30|2086|2086|2086.03|2086.03|2086.03|2086.03|2086|2086|0
1653480520000|2022-05-25 12:08:40|2086.16|2086.16|2086.28|2086.28|2086.28|2086.28|2086.16|2086.16|0
1653480530000|2022-05-25 12:08:50|2085.94|2085.94|2085.84|2085.84|2085.94|2085.94|2085.81|2085.81|0
1653480540000|2022-05-25 12:09:00|2085.96|2085.96|2086.22|2086.22|2086.22|2086.22|2085.96|2085.96|0
1653480550000|2022-05-25 12:09:10|2086.1|2086.1|2086.1|2086.1|2086.1|2086.1|2086.1|2086.1|0
1653480560000|2022-05-25 12:09:20|2086.22|2086.22|2085.53|2085.53|2086.22|2086.22|2085.53|2085.53|0
1653480570000|2022-05-25 12:09:30|2085.47|2085.47|2085.41|2085.41|2085.47|2085.47|2085.41|2085.41|0
1653480580000|2022-05-25 12:09:40|2085.35|2085.35|2085.83|2085.83|2085.83|2085.83|2085.35|2085.35|0
1653480600000|2022-05-25 12:10:00|2085.67|2085.67|2085.61|2085.61|2085.79|2085.79|2085.61|2085.61|0
1653480610000|2022-05-25 12:10:10|2085.58|2085.58|2085.61|2085.61|2085.61|2085.61|2085.49|2085.49|0
1653480620000|2022-05-25 12:10:20|2085.47|2085.47|2085.47|2085.47|2085.47|2085.47|2085.47|2085.47|0
1653480630000|2022-05-25 12:10:30|2085.59|2085.59|2085.59|2085.59|2085.59|2085.59|2085.59|2085.59|0
1653480640000|2022-05-25 12:10:40|2085.66|2085.66|2085.66|2085.66|2085.66|2085.66|2085.66|2085.66|0
1653480650000|2022-05-25 12:10:50|2085.78|2085.78|2085.9|2085.9|2085.9|2085.9|2085.78|2085.78|0
1653480660000|2022-05-25 12:11:00|2085.66|2085.66|2085.84|2085.84|2085.84|2085.84|2085.66|2085.66|0
1653480670000|2022-05-25 12:11:10|2085.96|2085.96|2085.78|2085.78|2085.96|2085.96|2085.78|2085.78|0
1653480680000|2022-05-25 12:11:20|2085.84|2085.84|2085.96|2085.96|2085.96|2085.96|2085.84|2085.84|0
1653480690000|2022-05-25 12:11:30|2085.6|2085.6|2085.72|2085.72|2085.72|2085.72|2085.6|2085.6|0
1653480700000|2022-05-25 12:11:40|2086.39|2086.39|2086.12|2086.12|2086.49|2086.49|2086.12|2086.12|0
1653480710000|2022-05-25 12:11:50|2085.88|2085.88|2086.12|2086.12|2086.12|2086.12|2085.88|2085.88|0
1653480720000|2022-05-25 12:12:00|2085.88|2085.88|2086.42|2086.42|2086.42|2086.42|2085.88|2085.88|0
1653480730000|2022-05-25 12:12:10|2086.5|2086.5|2086.5|2086.5|2086.5|2086.5|2086.5|2086.5|0
1653480740000|2022-05-25 12:12:20|2086.66|2086.66|2086.72|2086.72|2086.72|2086.72|2086.66|2086.66|0
1653480750000|2022-05-25 12:12:30|2086.88|2086.88|2087.26|2087.26|2087.38|2087.38|2086.88|2086.88|0
1653480760000|2022-05-25 12:12:40|2087.32|2087.32|2087.32|2087.32|2087.32|2087.32|2087.32|2087.32|0
1653480770000|2022-05-25 12:12:50|2087.44|2087.44|2087.74|2087.74|2087.74|2087.74|2087.44|2087.44|0
1653480780000|2022-05-25 12:13:00|2087.68|2087.68|2088.18|2088.18|2088.18|2088.18|2087.68|2087.68|0
1653480790000|2022-05-25 12:13:10|2088.36|2088.36|2088.52|2088.52|2089.67|2089.67|2088.36|2088.36|0
1653480800000|2022-05-25 12:13:20|2088.6|2088.6|2088.6|2088.6|2088.6|2088.6|2088.6|2088.6|0
1653480810000|2022-05-25 12:13:30|2088.68|2088.68|2088.6|2088.6|2088.68|2088.68|2088.6|2088.6|0
1653480820000|2022-05-25 12:13:40|2088.44|2088.44|2088.29|2088.29|2088.44|2088.44|2088.29|2088.29|0
1653480830000|2022-05-25 12:13:50|2088.13|2088.13|2087.76|2087.76|2088.13|2088.13|2087.64|2087.64|0
1653480840000|2022-05-25 12:14:00|2088.07|2088.07|2088.37|2088.37|2088.62|2088.62|2088.07|2088.07|0
1653480850000|2022-05-25 12:14:10|2088.68|2088.68|2089.35|2089.35|2089.35|2089.35|2088.62|2088.62|0
1653480860000|2022-05-25 12:14:20|2089.27|2089.27|2089.59|2089.59|2089.65|2089.65|2089.27|2089.27|0
1653480870000|2022-05-25 12:14:30|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|2089.44|0
1653480880000|2022-05-25 12:14:40|2089.57|2089.57|2089.49|2089.49|2089.57|2089.57|2089.49|2089.49|0
1653480890000|2022-05-25 12:14:50|2088.94|2088.94|2088.63|2088.63|2088.94|2088.94|2088.63|2088.63|0
1653480900000|2022-05-25 12:15:00|2088.83|2088.83|2088.87|2088.87|2088.87|2088.87|2088.79|2088.79|0
1653480940000|2022-05-25 12:15:40|2088.93|2088.93|2088.93|2088.93|2088.93|2088.93|2088.93|2088.93|0
1653480960000|2022-05-25 12:16:00|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|0
1653480970000|2022-05-25 12:16:10|2089.1|2089.1|2088.73|2088.73|2089.16|2089.16|2088.73|2088.73|0
1653480990000|2022-05-25 12:16:30|2088.8|2088.8|2088.8|2088.8|2088.8|2088.8|2088.8|2088.8|0
1653481000000|2022-05-25 12:16:40|2088.57|2088.57|2088.5|2088.5|2088.57|2088.57|2088.5|2088.5|0
1653481010000|2022-05-25 12:16:50|2088.57|2088.57|2088.39|2088.39|2088.57|2088.57|2088.39|2088.39|0
1653481020000|2022-05-25 12:17:00|2088.21|2088.21|2087.73|2087.73|2088.27|2088.27|2087.73|2087.73|0
1653481030000|2022-05-25 12:17:10|2087.55|2087.55|2087.55|2087.55|2087.55|2087.55|2087.55|2087.55|0
1653481040000|2022-05-25 12:17:20|2087.69|2087.69|2087.66|2087.66|2087.69|2087.69|2087.66|2087.66|0
1653481050000|2022-05-25 12:17:30|2087.77|2087.77|2087.77|2087.77|2087.77|2087.77|2087.77|2087.77|0
1653481060000|2022-05-25 12:17:40|2087.81|2087.81|2087.75|2087.75|2087.81|2087.81|2087.75|2087.75|0
1653481080000|2022-05-25 12:18:00|2087.79|2087.79|2087.47|2087.47|2087.94|2087.94|2087.47|2087.47|0
1653481090000|2022-05-25 12:18:10|2087.54|2087.54|2087.93|2087.93|2087.93|2087.93|2087.48|2087.48|0
1653481100000|2022-05-25 12:18:20|2088|2088|2087.94|2087.94|2088|2088|2087.94|2087.94|0
1653481110000|2022-05-25 12:18:30|2088|2088|2088|2088|2088|2088|2088|2088|0
1653481140000|2022-05-25 12:19:00|2087.89|2087.89|2087.57|2087.57|2087.89|2087.89|2087.57|2087.57|0
1653481160000|2022-05-25 12:19:20|2087.69|2087.69|2087.69|2087.69|2087.69|2087.69|2087.69|2087.69|0
1653481170000|2022-05-25 12:19:30|2087.75|2087.75|2087.8|2087.8|2087.8|2087.8|2087.75|2087.75|0
1653481180000|2022-05-25 12:19:40|2087.32|2087.32|2087.32|2087.32|2087.32|2087.32|2087.32|2087.32|0
1653481190000|2022-05-25 12:19:50|2087.14|2087.14|2086.98|2086.98|2087.14|2087.14|2086.98|2086.98|0
1653481210000|2022-05-25 12:20:10|2086.9|2086.9|2086.83|2086.83|2086.9|2086.9|2086.75|2086.75|0
1653481220000|2022-05-25 12:20:20|2086.98|2086.98|2086.98|2086.98|2086.98|2086.98|2086.98|2086.98|0
1653481230000|2022-05-25 12:20:30|2086.92|2086.92|2086.92|2086.92|2086.92|2086.92|2086.92|2086.92|0
1653481260000|2022-05-25 12:21:00|2087.05|2087.05|2087.05|2087.05|2087.05|2087.05|2087.05|2087.05|0
1653481270000|2022-05-25 12:21:10|2086.93|2086.93|2086.38|2086.38|2086.93|2086.93|2086.38|2086.38|0
1653481280000|2022-05-25 12:21:20|2086.46|2086.46|2086.2|2086.2|2086.46|2086.46|2086.2|2086.2|0
1653481290000|2022-05-25 12:21:30|2086.11|2086.11|2086.11|2086.11|2086.11|2086.11|2086.11|2086.11|0
1653481300000|2022-05-25 12:21:40|2086.23|2086.23|2086.63|2086.63|2086.63|2086.63|2086.23|2086.23|0
1653481310000|2022-05-25 12:21:50|2086.49|2086.49|2086.56|2086.56|2086.56|2086.56|2086.49|2086.49|0
1653481320000|2022-05-25 12:22:00|2086.62|2086.62|2086.56|2086.56|2086.62|2086.62|2086.56|2086.56|0
1653481330000|2022-05-25 12:22:10|2086.5|2086.5|2086.36|2086.36|2086.56|2086.56|2086.36|2086.36|0
1653481340000|2022-05-25 12:22:20|2086.43|2086.43|2086.43|2086.43|2086.43|2086.43|2086.43|2086.43|0
1653481380000|2022-05-25 12:23:00|2086.56|2086.56|2086.67|2086.67|2086.67|2086.67|2086.56|2086.56|0
1653481400000|2022-05-25 12:23:20|2086.75|2086.75|2086.68|2086.68|2086.75|2086.75|2086.68|2086.68|0
1653481410000|2022-05-25 12:23:30|2086.86|2086.86|2086.68|2086.68|2086.86|2086.86|2086.68|2086.68|0
1653481420000|2022-05-25 12:23:40|2086.62|2086.62|2086.62|2086.62|2086.62|2086.62|2086.62|2086.62|0
1653481430000|2022-05-25 12:23:50|2086.77|2086.77|2086.77|2086.77|2086.77|2086.77|2086.77|2086.77|0
1653481440000|2022-05-25 12:24:00|2086.84|2086.84|2087.1|2087.1|2087.1|2087.1|2086.84|2086.84|0
1653481450000|2022-05-25 12:24:10|2087.2|2087.2|2087.1|2087.1|2087.2|2087.2|2087.1|2087.1|0
1653481460000|2022-05-25 12:24:20|2086.97|2086.97|2086.97|2086.97|2086.97|2086.97|2086.97|2086.97|0
1653481470000|2022-05-25 12:24:30|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|0
1653481480000|2022-05-25 12:24:40|2087.01|2087.01|2086.4|2086.4|2087.01|2087.01|2086.4|2086.4|0
1653481490000|2022-05-25 12:24:50|2086.24|2086.24|2085.92|2085.92|2086.24|2086.24|2085.92|2085.92|0
1653481520000|2022-05-25 12:25:20|2085.84|2085.84|2085.84|2085.84|2085.84|2085.84|2085.84|2085.84|0
1653481530000|2022-05-25 12:25:30|2085.69|2085.69|2085.42|2085.42|2085.69|2085.69|2085.36|2085.36|0
1653481540000|2022-05-25 12:25:40|2085.32|2085.32|2085.26|2085.26|2085.32|2085.32|2085.26|2085.26|0
1653481550000|2022-05-25 12:25:50|2085.33|2085.33|2085.43|2085.43|2085.43|2085.43|2085.27|2085.27|0
1653481560000|2022-05-25 12:26:00|2085.55|2085.55|2085.55|2085.55|2085.55|2085.55|2085.39|2085.39|0
1653481570000|2022-05-25 12:26:10|2085.58|2085.58|2085.55|2085.55|2085.58|2085.58|2085.55|2085.55|0
1653481580000|2022-05-25 12:26:20|2085.59|2085.59|2085.59|2085.59|2085.59|2085.59|2085.59|2085.59|0
1653481590000|2022-05-25 12:26:30|2085.63|2085.63|2085.63|2085.63|2085.63|2085.63|2085.63|2085.63|0
1653481600000|2022-05-25 12:26:40|2085.79|2085.79|2085.79|2085.79|2085.79|2085.79|2085.79|2085.79|0
1653481610000|2022-05-25 12:26:50|2085.82|2085.82|2085.82|2085.82|2085.82|2085.82|2085.82|2085.82|0
1653481620000|2022-05-25 12:27:00|2085.88|2085.88|2086.18|2086.18|2086.24|2086.24|2085.88|2085.88|0
1653481630000|2022-05-25 12:27:10|2086.33|2086.33|2086.31|2086.31|2086.33|2086.33|2086.26|2086.26|0
1653481640000|2022-05-25 12:27:20|2086.25|2086.25|2086.25|2086.25|2086.25|2086.25|2086.25|2086.25|0
1653481650000|2022-05-25 12:27:30|2086.31|2086.31|2086.31|2086.31|2086.31|2086.31|2086.31|2086.31|0
1653481660000|2022-05-25 12:27:40|2086.47|2086.47|2086.47|2086.47|2086.47|2086.47|2086.47|2086.47|0
1653481670000|2022-05-25 12:27:50|2086.55|2086.55|2086.55|2086.55|2086.55|2086.55|2086.55|2086.55|0
1653481680000|2022-05-25 12:28:00|2086.61|2086.61|2086.57|2086.57|2086.61|2086.61|2086.57|2086.57|0
1653481690000|2022-05-25 12:28:10|2086.44|2086.44|2086.38|2086.38|2086.44|2086.44|2086.38|2086.38|0
1653481700000|2022-05-25 12:28:20|2086.25|2086.25|2086.17|2086.17|2086.25|2086.25|2086.17|2086.17|0
1653481710000|2022-05-25 12:28:30|2086.02|2086.02|2085.54|2085.54|2086.08|2086.08|2085.54|2085.54|0
1653481720000|2022-05-25 12:28:40|2085.42|2085.42|2085.42|2085.42|2085.42|2085.42|2085.42|2085.42|0
1653481730000|2022-05-25 12:28:50|2085.57|2085.57|2085.73|2085.73|2085.73|2085.73|2085.57|2085.57|0
1653481740000|2022-05-25 12:29:00|2085.86|2085.86|2085.62|2085.62|2085.86|2085.86|2085.62|2085.62|0
1653481760000|2022-05-25 12:29:20|2085.44|2085.44|2085.36|2085.36|2085.44|2085.44|2085.36|2085.36|0
1653481790000|2022-05-25 12:29:50|2085.12|2085.12|2084.94|2084.94|2085.12|2085.12|2084.94|2084.94|0
1653481800000|2022-05-25 12:30:00|2084.81|2084.81|2084.68|2084.68|2084.81|2084.81|2084.68|2084.68|0
1653481810000|2022-05-25 12:30:10|2084.52|2084.52|2084.14|2084.14|2084.52|2084.52|2084.14|2084.14|0
1653481820000|2022-05-25 12:30:20|2084.07|2084.07|2083.93|2083.93|2084.1|2084.1|2083.93|2083.93|0
1653481830000|2022-05-25 12:30:30|2083.86|2083.86|2084.47|2084.47|2084.65|2084.65|2083.86|2083.86|0
1653481840000|2022-05-25 12:30:40|2084.55|2084.55|2084.55|2084.55|2084.55|2084.55|2084.55|2084.55|0
1653481860000|2022-05-25 12:31:00|2084.48|2084.48|2084.6|2084.6|2084.6|2084.6|2084.48|2084.48|0
1653481870000|2022-05-25 12:31:10|2084.66|2084.66|2084.62|2084.62|2084.74|2084.74|2084.62|2084.62|0
1653481880000|2022-05-25 12:31:20|2084.68|2084.68|2085.05|2085.05|2085.05|2085.05|2084.68|2084.68|0
1653481890000|2022-05-25 12:31:30|2085.17|2085.17|2085.08|2085.08|2085.17|2085.17|2085.04|2085.04|0
1653481920000|2022-05-25 12:32:00|2085.22|2085.22|2085.2|2085.2|2085.65|2085.65|2085.08|2085.08|0
1653481930000|2022-05-25 12:32:10|2085.14|2085.14|2085.2|2085.2|2085.2|2085.2|2085.14|2085.14|0
1653481940000|2022-05-25 12:32:20|2085.63|2085.63|2086.17|2086.17|2086.17|2086.17|2085.63|2085.63|0
1653481950000|2022-05-25 12:32:30|2086.05|2086.05|2086.05|2086.05|2086.05|2086.05|2086.05|2086.05|0
1653481980000|2022-05-25 12:33:00|2086.11|2086.11|2085.88|2085.88|2086.11|2086.11|2085.88|2085.88|0
1653482000000|2022-05-25 12:33:20|2086.01|2086.01|2086.01|2086.01|2086.01|2086.01|2086.01|2086.01|0
1653482030000|2022-05-25 12:33:50|2086.13|2086.13|2086.75|2086.75|2086.75|2086.75|2086.13|2086.13|0
1653482040000|2022-05-25 12:34:00|2086.79|2086.79|2086.39|2086.39|2086.82|2086.82|2086.39|2086.39|0
1653482050000|2022-05-25 12:34:10|2086.33|2086.33|2086.18|2086.18|2086.34|2086.34|2086.18|2086.18|0
1653482070000|2022-05-25 12:34:30|2086.34|2086.34|2086.41|2086.41|2086.41|2086.41|2086.34|2086.34|0
1653482090000|2022-05-25 12:34:50|2086.32|2086.32|2086.35|2086.35|2086.35|2086.35|2086.32|2086.32|0
1653482100000|2022-05-25 12:35:00|2086.43|2086.43|2086.51|2086.51|2086.51|2086.51|2086.43|2086.43|0
1653482120000|2022-05-25 12:35:20|2086.66|2086.66|2086.66|2086.66|2086.66|2086.66|2086.66|2086.66|0
1653482130000|2022-05-25 12:35:30|2086.79|2086.79|2086.79|2086.79|2086.79|2086.79|2086.79|2086.79|0
1653482150000|2022-05-25 12:35:50|2086.92|2086.92|2086.98|2086.98|2086.98|2086.98|2086.92|2086.92|0
1653482160000|2022-05-25 12:36:00|2086.92|2086.92|2086.91|2086.91|2086.92|2086.92|2086.79|2086.79|0
1653482170000|2022-05-25 12:36:10|2086.97|2086.97|2086.25|2086.25|2087.16|2087.16|2086.24|2086.24|0
1653482180000|2022-05-25 12:36:20|2086.18|2086.18|2086.04|2086.04|2086.18|2086.18|2086.04|2086.04|0
1653482190000|2022-05-25 12:36:30|2086.18|2086.18|2086.18|2086.18|2086.18|2086.18|2086.18|2086.18|0
1653482200000|2022-05-25 12:36:40|2085.95|2085.95|2085.87|2085.87|2085.95|2085.95|2085.87|2085.87|0
1653482210000|2022-05-25 12:36:50|2085.79|2085.79|2085.72|2085.72|2085.79|2085.79|2085.72|2085.72|0
1653482220000|2022-05-25 12:37:00|2085.46|2085.46|2085.06|2085.06|2085.54|2085.54|2085.06|2085.06|0
1653482230000|2022-05-25 12:37:10|2084.98|2084.98|2084.72|2084.72|2084.98|2084.98|2084.72|2084.72|0
1653482240000|2022-05-25 12:37:20|2084.64|2084.64|2084.64|2084.64|2084.64|2084.64|2084.64|2084.64|0
1653482250000|2022-05-25 12:37:30|2084.61|2084.61|2084.55|2084.55|2084.61|2084.61|2084.55|2084.55|0
1653482270000|2022-05-25 12:37:50|2084.09|2084.09|2083.93|2083.93|2084.09|2084.09|2083.93|2083.93|0
1653482280000|2022-05-25 12:38:00|2083.7|2083.7|2083.98|2083.98|2083.98|2083.98|2083.57|2083.57|0
1653482290000|2022-05-25 12:38:10|2083.86|2083.86|2083.86|2083.86|2083.86|2083.86|2083.86|2083.86|0
1653482310000|2022-05-25 12:38:30|2084|2084|2084|2084|2084|2084|2084|2084|0
1653482330000|2022-05-25 12:38:50|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|0
1653482400000|2022-05-25 12:40:00|2084|2084|2083.93|2083.93|2084|2084|2083.93|2083.93|0
1653482410000|2022-05-25 12:40:10|2083.99|2083.99|2083.99|2083.99|2083.99|2083.99|2083.93|2083.93|0
1653482420000|2022-05-25 12:40:20|2084.02|2084.02|2084.18|2084.18|2084.18|2084.18|2084.02|2084.02|0
1653482440000|2022-05-25 12:40:40|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|0
1653482450000|2022-05-25 12:40:50|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|0
1653482460000|2022-05-25 12:41:00|2083.92|2083.92|2083.8|2083.8|2083.92|2083.92|2083.8|2083.8|0
1653482470000|2022-05-25 12:41:10|2083.65|2083.65|2083.65|2083.65|2083.65|2083.65|2083.65|2083.65|0
1653482480000|2022-05-25 12:41:20|2083.8|2083.8|2083.71|2083.71|2083.88|2083.88|2083.56|2083.56|0
1653482490000|2022-05-25 12:41:30|2083.78|2083.78|2083.78|2083.78|2083.78|2083.78|2083.78|2083.78|0
1653482510000|2022-05-25 12:41:50|2083.72|2083.72|2083.72|2083.72|2083.72|2083.72|2083.72|2083.72|0
1653482520000|2022-05-25 12:42:00|2083.78|2083.78|2084.06|2084.06|2084.06|2084.06|2083.78|2083.78|0
1653482540000|2022-05-25 12:42:20|2084.12|2084.12|2084.12|2084.12|2084.12|2084.12|2084.12|2084.12|0
1653482560000|2022-05-25 12:42:40|2084.25|2084.25|2084.38|2084.38|2084.38|2084.38|2084.25|2084.25|0
1653482570000|2022-05-25 12:42:50|2084.32|2084.32|2084.32|2084.32|2084.32|2084.32|2084.32|2084.32|0
1653482580000|2022-05-25 12:43:00|2084.39|2084.39|2084.52|2084.52|2084.52|2084.52|2084.39|2084.39|0
1653482590000|2022-05-25 12:43:10|2084.77|2084.77|2084.9|2084.9|2084.9|2084.9|2084.77|2084.77|0
1653482630000|2022-05-25 12:43:50|2085.02|2085.02|2085.02|2085.02|2085.02|2085.02|2085.02|2085.02|0
1653482640000|2022-05-25 12:44:00|2084.87|2084.87|2084.87|2084.87|2084.87|2084.87|2084.87|2084.87|0
1653482660000|2022-05-25 12:44:20|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|0
1653482680000|2022-05-25 12:44:40|2085.23|2085.23|2085.12|2085.12|2085.23|2085.23|2085.12|2085.12|0
1653482700000|2022-05-25 12:45:00|2085.25|2085.25|2085.19|2085.19|2085.25|2085.25|2085.19|2085.19|0
1653482710000|2022-05-25 12:45:10|2085.04|2085.04|2085.04|2085.04|2085.04|2085.04|2085.04|2085.04|0
1653482720000|2022-05-25 12:45:20|2084.73|2084.73|2084.74|2084.74|2085.01|2085.01|2084.73|2084.73|0
1653482740000|2022-05-25 12:45:40|2084.8|2084.8|2084.8|2084.8|2084.8|2084.8|2084.76|2084.76|0
1653482750000|2022-05-25 12:45:50|2084.73|2084.73|2084.89|2084.89|2084.89|2084.89|2084.73|2084.73|0
1653482760000|2022-05-25 12:46:00|2084.82|2084.82|2084.82|2084.82|2084.89|2084.89|2084.82|2084.82|0
1653482770000|2022-05-25 12:46:10|2085.07|2085.07|2084.74|2084.74|2085.07|2085.07|2084.74|2084.74|0
1653482780000|2022-05-25 12:46:20|2084.58|2084.58|2084.58|2084.58|2084.58|2084.58|2084.58|2084.58|0
1653482800000|2022-05-25 12:46:40|2084.73|2084.73|2084.62|2084.62|2084.73|2084.73|2084.62|2084.62|0
1653482810000|2022-05-25 12:46:50|2084.69|2084.69|2084.69|2084.69|2084.69|2084.69|2084.69|2084.69|0
1653482830000|2022-05-25 12:47:10|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|0
1653482840000|2022-05-25 12:47:20|2084.77|2084.77|2085.08|2085.08|2085.08|2085.08|2084.77|2084.77|0
1653482850000|2022-05-25 12:47:30|2085.01|2085.01|2085.01|2085.01|2085.08|2085.08|2085.01|2085.01|0
1653482860000|2022-05-25 12:47:40|2084.89|2084.89|2084.89|2084.89|2084.89|2084.89|2084.89|2084.89|0
1653482880000|2022-05-25 12:48:00|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|0
1653482890000|2022-05-25 12:48:10|2084.4|2084.4|2084.4|2084.4|2084.4|2084.4|2084.4|2084.4|0
1653482900000|2022-05-25 12:48:20|2084.46|2084.46|2084.6|2084.6|2084.66|2084.66|2084.46|2084.46|0
1653482910000|2022-05-25 12:48:30|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|0
1653482930000|2022-05-25 12:48:50|2084.7|2084.7|2084.7|2084.7|2084.7|2084.7|2084.7|2084.7|0
1653482940000|2022-05-25 12:49:00|2084.62|2084.62|2084.62|2084.62|2084.62|2084.62|2084.59|2084.59|0
1653482950000|2022-05-25 12:49:10|2084.7|2084.7|2084.87|2084.87|2084.87|2084.87|2084.7|2084.7|0
1653482960000|2022-05-25 12:49:20|2084.75|2084.75|2084.76|2084.76|2084.79|2084.79|2084.62|2084.62|0
1653482970000|2022-05-25 12:49:30|2084.7|2084.7|2084.7|2084.7|2084.7|2084.7|2084.7|2084.7|0
1653482990000|2022-05-25 12:49:50|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|0
1653483000000|2022-05-25 12:50:00|2084.42|2084.42|2084.3|2084.3|2084.42|2084.42|2084.3|2084.3|0
1653483010000|2022-05-25 12:50:10|2084.24|2084.24|2084.08|2084.08|2084.24|2084.24|2084.08|2084.08|0
1653483020000|2022-05-25 12:50:20|2083.97|2083.97|2083.8|2083.8|2083.97|2083.97|2083.8|2083.8|0
1653483040000|2022-05-25 12:50:40|2083.76|2083.76|2083.72|2083.72|2083.76|2083.76|2083.72|2083.72|0
1653483050000|2022-05-25 12:50:50|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|2083.8|0
1653483060000|2022-05-25 12:51:00|2084.11|2084.11|2084.11|2084.11|2084.11|2084.11|2084.11|2084.11|0
1653483070000|2022-05-25 12:51:10|2084.17|2084.17|2084.17|2084.17|2084.17|2084.17|2084.17|2084.17|0
1653483080000|2022-05-25 12:51:20|2084.25|2084.25|2084.51|2084.51|2084.51|2084.51|2084.25|2084.25|0
1653483090000|2022-05-25 12:51:30|2084.66|2084.66|2084.73|2084.73|2084.73|2084.73|2084.66|2084.66|0
1653483100000|2022-05-25 12:51:40|2084.85|2084.85|2084.85|2084.85|2084.85|2084.85|2084.85|2084.85|0
1653483110000|2022-05-25 12:51:50|2084.73|2084.73|2084.67|2084.67|2084.73|2084.73|2084.67|2084.67|0
1653483120000|2022-05-25 12:52:00|2084.7|2084.7|2084.7|2084.7|2084.7|2084.7|2084.7|2084.7|0
1653483130000|2022-05-25 12:52:10|2084.57|2084.57|2084.83|2084.83|2084.83|2084.83|2084.57|2084.57|0
1653483140000|2022-05-25 12:52:20|2084.9|2084.9|2085.27|2085.27|2085.27|2085.27|2084.9|2084.9|0
1653483150000|2022-05-25 12:52:30|2085.12|2085.12|2084.96|2084.96|2085.12|2085.12|2084.96|2084.96|0
1653483160000|2022-05-25 12:52:40|2084.92|2084.92|2084.85|2084.85|2084.92|2084.92|2084.85|2084.85|0
1653483180000|2022-05-25 12:53:00|2084.92|2084.92|2084.86|2084.86|2084.92|2084.92|2084.78|2084.78|0
1653483190000|2022-05-25 12:53:10|2084.92|2084.92|2084.92|2084.92|2084.92|2084.92|2084.92|2084.92|0
1653483200000|2022-05-25 12:53:20|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|2084.84|0
1653483230000|2022-05-25 12:53:50|2084.97|2084.97|2085.14|2085.14|2085.14|2085.14|2084.84|2084.84|0
1653483240000|2022-05-25 12:54:00|2085.1|2085.1|2085.1|2085.1|2085.1|2085.1|2085.1|2085.1|0
1653483280000|2022-05-25 12:54:40|2084.99|2084.99|2084.88|2084.88|2084.99|2084.99|2084.88|2084.88|0
1653483290000|2022-05-25 12:54:50|2084.62|2084.62|2084.62|2084.62|2084.62|2084.62|2084.62|2084.62|0
1653483300000|2022-05-25 12:55:00|2084.68|2084.68|2084.62|2084.62|2084.68|2084.68|2084.62|2084.62|0
1653483310000|2022-05-25 12:55:10|2084.67|2084.67|2084.12|2084.12|2084.67|2084.67|2084.12|2084.12|0
1653483340000|2022-05-25 12:55:40|2084.25|2084.25|2084.31|2084.31|2084.31|2084.31|2084.25|2084.25|0
1653483350000|2022-05-25 12:55:50|2084.47|2084.47|2084.43|2084.43|2084.54|2084.54|2084.43|2084.43|0
1653483370000|2022-05-25 12:56:10|2084.58|2084.58|2084.89|2084.89|2084.89|2084.89|2084.58|2084.58|0
1653483410000|2022-05-25 12:56:50|2084.81|2084.81|2084.89|2084.89|2084.89|2084.89|2084.81|2084.81|0
1653483420000|2022-05-25 12:57:00|2085.12|2085.12|2085.12|2085.12|2085.12|2085.12|2085.12|2085.12|0
1653483430000|2022-05-25 12:57:10|2085|2085|2085|2085|2085|2085|2085|2085|0
1653483440000|2022-05-25 12:57:20|2085.06|2085.06|2084.56|2084.56|2085.06|2085.06|2084.56|2084.56|0
1653483450000|2022-05-25 12:57:30|2084.47|2084.47|2084.43|2084.43|2084.47|2084.47|2084.43|2084.43|0
1653483460000|2022-05-25 12:57:40|2084.5|2084.5|2084.5|2084.5|2084.5|2084.5|2084.5|2084.5|0
1653483480000|2022-05-25 12:58:00|2084.57|2084.57|2084.7|2084.7|2084.77|2084.77|2084.57|2084.57|0
1653483490000|2022-05-25 12:58:10|2084.85|2084.85|2084.55|2084.55|2084.85|2084.85|2084.31|2084.31|0
1653483500000|2022-05-25 12:58:20|2084.68|2084.68|2084.61|2084.61|2084.81|2084.81|2084.61|2084.61|0
1653483510000|2022-05-25 12:58:30|2084.32|2084.32|2084.43|2084.43|2084.43|2084.43|2084.32|2084.32|0
1653483530000|2022-05-25 12:58:50|2085.03|2085.03|2084.97|2084.97|2085.03|2085.03|2084.97|2084.97|0
1653483570000|2022-05-25 12:59:30|2085.1|2085.1|2085.1|2085.1|2085.1|2085.1|2085.1|2085.1|0
1653483580000|2022-05-25 12:59:40|2084.94|2084.94|2084.52|2084.52|2085.02|2085.02|2084.52|2084.52|0
1653483590000|2022-05-25 12:59:50|2084.6|2084.6|2084.29|2084.29|2084.6|2084.6|2084.29|2084.29|0
1653483600000|2022-05-25 13:00:00|2084.24|2084.24|2083.8|2083.8|2084.24|2084.24|2083.8|2083.8|0
1653483610000|2022-05-25 13:00:10|2083.64|2083.64|2083.96|2083.96|2083.96|2083.96|2083.64|2083.64|0
1653483620000|2022-05-25 13:00:20|2083.84|2083.84|2084.21|2084.21|2084.21|2084.21|2083.84|2083.84|0
1653483630000|2022-05-25 13:00:30|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|0
1653483640000|2022-05-25 13:00:40|2084.98|2084.98|2085.42|2085.42|2085.42|2085.42|2084.98|2084.98|0
1653483660000|2022-05-25 13:01:00|2085.58|2085.58|2085.89|2085.89|2085.89|2085.89|2085.58|2085.58|0
1653483680000|2022-05-25 13:01:20|2085.96|2085.96|2085.74|2085.74|2085.99|2085.99|2085.74|2085.74|0
1653483690000|2022-05-25 13:01:30|2085.9|2085.9|2085.9|2085.9|2085.9|2085.9|2085.9|2085.9|0
1653483700000|2022-05-25 13:01:40|2086.17|2086.17|2086.17|2086.17|2086.17|2086.17|2086.17|2086.17|0
1653483720000|2022-05-25 13:02:00|2086.05|2086.05|2086.05|2086.05|2086.05|2086.05|2086.05|2086.05|0
1653483730000|2022-05-25 13:02:10|2086.11|2086.11|2086.11|2086.11|2086.11|2086.11|2086.11|2086.11|0
1653483740000|2022-05-25 13:02:20|2086.07|2086.07|2085.99|2085.99|2086.07|2086.07|2085.99|2085.99|0
1653483750000|2022-05-25 13:02:30|2085.82|2085.82|2086.23|2086.23|2086.23|2086.23|2085.82|2085.82|0
1653483760000|2022-05-25 13:02:40|2086.35|2086.35|2086.35|2086.35|2086.35|2086.35|2086.35|2086.35|0
1653483770000|2022-05-25 13:02:50|2086.04|2086.04|2085.66|2085.66|2086.04|2086.04|2085.66|2085.66|0
1653483780000|2022-05-25 13:03:00|2085.6|2085.6|2084.95|2084.95|2085.6|2085.6|2084.95|2084.95|0
1653483790000|2022-05-25 13:03:10|2084.91|2084.91|2084.48|2084.48|2084.91|2084.91|2084.48|2084.48|0
1653483800000|2022-05-25 13:03:20|2084.32|2084.32|2084.26|2084.26|2084.32|2084.32|2084.26|2084.26|0
1653483820000|2022-05-25 13:03:40|2084.01|2084.01|2083.89|2083.89|2084.01|2084.01|2083.89|2083.89|0
1653483830000|2022-05-25 13:03:50|2083.76|2083.76|2083.32|2083.32|2083.76|2083.76|2083.32|2083.32|0
1653483840000|2022-05-25 13:04:00|2083.22|2083.22|2082.77|2082.77|2083.22|2083.22|2082.77|2082.77|0
1653483850000|2022-05-25 13:04:10|2082.61|2082.61|2082.35|2082.35|2082.61|2082.61|2082.35|2082.35|0
1653483860000|2022-05-25 13:04:20|2082.28|2082.28|2082.28|2082.28|2082.28|2082.28|2082.28|2082.28|0
1653483870000|2022-05-25 13:04:30|2082.1|2082.1|2083.66|2083.66|2083.66|2083.66|2082.1|2082.1|0
1653483890000|2022-05-25 13:04:50|2083.6|2083.6|2083.83|2083.83|2083.83|2083.83|2083.6|2083.6|0
1653483930000|2022-05-25 13:05:30|2083.99|2083.99|2084.32|2084.32|2084.32|2084.32|2083.99|2083.99|0
1653483940000|2022-05-25 13:05:40|2084.47|2084.47|2084.47|2084.47|2084.47|2084.47|2084.47|2084.47|0
1653483950000|2022-05-25 13:05:50|2084.54|2084.54|2085.53|2085.53|2085.64|2085.64|2084.54|2084.54|0
1653483960000|2022-05-25 13:06:00|2085.68|2085.68|2085.51|2085.51|2085.68|2085.68|2085.51|2085.51|0
1653483970000|2022-05-25 13:06:10|2085.48|2085.48|2085.42|2085.42|2085.55|2085.55|2085.29|2085.29|0
1653483980000|2022-05-25 13:06:20|2085.58|2085.58|2085.82|2085.82|2085.82|2085.82|2085.58|2085.58|0
1653483990000|2022-05-25 13:06:30|2086.25|2086.25|2086.4|2086.4|2086.4|2086.4|2086.25|2086.25|0
1653484000000|2022-05-25 13:06:40|2086.59|2086.59|2086.56|2086.56|2086.59|2086.59|2086.56|2086.56|0
1653484020000|2022-05-25 13:07:00|2086.73|2086.73|2086.73|2086.73|2086.73|2086.73|2086.73|2086.73|0
1653484040000|2022-05-25 13:07:20|2086.67|2086.67|2086.52|2086.52|2086.67|2086.67|2086.52|2086.52|0
1653484050000|2022-05-25 13:07:30|2086.46|2086.46|2086.46|2086.46|2086.46|2086.46|2086.46|2086.46|0
1653484060000|2022-05-25 13:07:40|2086.7|2086.7|2086.64|2086.64|2086.7|2086.7|2086.64|2086.64|0
1653484070000|2022-05-25 13:07:50|2086.96|2086.96|2087.3|2087.3|2087.52|2087.52|2086.96|2086.96|0
1653484080000|2022-05-25 13:08:00|2087.18|2087.18|2087.18|2087.18|2087.18|2087.18|2087.18|2087.18|0
1653484090000|2022-05-25 13:08:10|2087.24|2087.24|2087.39|2087.39|2087.39|2087.39|2087.24|2087.24|0
1653484110000|2022-05-25 13:08:30|2087.42|2087.42|2087.42|2087.42|2087.42|2087.42|2087.42|2087.42|0
1653484120000|2022-05-25 13:08:40|2087.37|2087.37|2087.37|2087.37|2087.37|2087.37|2087.37|2087.37|0
1653484130000|2022-05-25 13:08:50|2087.42|2087.42|2087.42|2087.42|2087.42|2087.42|2087.42|2087.42|0
1653484140000|2022-05-25 13:09:00|2087.46|2087.46|2087.3|2087.3|2087.49|2087.49|2087.3|2087.3|0
1653484150000|2022-05-25 13:09:10|2087.04|2087.04|2087.04|2087.04|2087.04|2087.04|2087.04|2087.04|0
1653484160000|2022-05-25 13:09:20|2086.88|2086.88|2086.55|2086.55|2086.88|2086.88|2086.55|2086.55|0
1653484170000|2022-05-25 13:09:30|2086.61|2086.61|2086.51|2086.51|2086.63|2086.63|2086.39|2086.39|0
1653484180000|2022-05-25 13:09:40|2086.44|2086.44|2086.44|2086.44|2086.44|2086.44|2086.44|2086.44|0
1653484190000|2022-05-25 13:09:50|2086.69|2086.69|2086.75|2086.75|2086.75|2086.75|2086.69|2086.69|0
1653484200000|2022-05-25 13:10:00|2086.82|2086.82|2087|2087|2087|2087|2086.82|2086.82|0
1653484210000|2022-05-25 13:10:10|2086.94|2086.94|2086.94|2086.94|2086.94|2086.94|2086.94|2086.94|0
1653484220000|2022-05-25 13:10:20|2086.82|2086.82|2086.72|2086.72|2086.88|2086.88|2086.72|2086.72|0
1653484230000|2022-05-25 13:10:30|2086.65|2086.65|2086.94|2086.94|2086.94|2086.94|2086.65|2086.65|0
1653484250000|2022-05-25 13:10:50|2086.86|2086.86|2086.86|2086.86|2086.86|2086.86|2086.86|2086.86|0
1653484260000|2022-05-25 13:11:00|2086.78|2086.78|2086.78|2086.78|2086.78|2086.78|2086.78|2086.78|0
1653484290000|2022-05-25 13:11:30|2086.84|2086.84|2086.84|2086.84|2086.84|2086.84|2086.84|2086.84|0
1653484300000|2022-05-25 13:11:40|2086.71|2086.71|2086.75|2086.75|2086.78|2086.78|2086.71|2086.71|0
1653484320000|2022-05-25 13:12:00|2086.67|2086.67|2086.22|2086.22|2086.67|2086.67|2086.22|2086.22|0
1653484330000|2022-05-25 13:12:10|2086.1|2086.1|2086.1|2086.1|2086.1|2086.1|2086.1|2086.1|0
1653484340000|2022-05-25 13:12:20|2085.26|2085.26|2085.26|2085.26|2085.26|2085.26|2085.26|2085.26|0
1653484350000|2022-05-25 13:12:30|2085.2|2085.2|2085.2|2085.2|2085.2|2085.2|2085.2|2085.2|0
1653484360000|2022-05-25 13:12:40|2085.17|2085.17|2085.17|2085.17|2085.17|2085.17|2085.17|2085.17|0
1653484380000|2022-05-25 13:13:00|2085.21|2085.21|2085.21|2085.21|2085.21|2085.21|2085.21|2085.21|0
1653484390000|2022-05-25 13:13:10|2085.27|2085.27|2085.39|2085.39|2085.39|2085.39|2085.27|2085.27|0
1653484400000|2022-05-25 13:13:20|2085.36|2085.36|2085.32|2085.32|2085.36|2085.36|2085.32|2085.32|0
1653484410000|2022-05-25 13:13:30|2085.29|2085.29|2085.19|2085.19|2085.29|2085.29|2085.13|2085.13|0
1653484420000|2022-05-25 13:13:40|2085.11|2085.11|2085.11|2085.11|2085.11|2085.11|2085.11|2085.11|0
1653484430000|2022-05-25 13:13:50|2085.24|2085.24|2085.24|2085.24|2085.24|2085.24|2085.24|2085.24|0
1653484440000|2022-05-25 13:14:00|2085.37|2085.37|2084.94|2084.94|2085.37|2085.37|2084.94|2084.94|0
1653484450000|2022-05-25 13:14:10|2084.82|2084.82|2084.82|2084.82|2084.82|2084.82|2084.82|2084.82|0
1653484460000|2022-05-25 13:14:20|2084.51|2084.51|2084.45|2084.45|2084.51|2084.51|2084.45|2084.45|0
1653484470000|2022-05-25 13:14:30|2084.39|2084.39|2084.57|2084.57|2084.57|2084.57|2084.39|2084.39|0
1653484490000|2022-05-25 13:14:50|2084.45|2084.45|2084.63|2084.63|2084.69|2084.69|2084.27|2084.27|0
1653484540000|2022-05-25 13:15:40|2084.57|2084.57|2084.57|2084.57|2084.57|2084.57|2084.57|2084.57|0
1653484550000|2022-05-25 13:15:50|2084.44|2084.44|2084.44|2084.44|2084.44|2084.44|2084.44|2084.44|0
1653484560000|2022-05-25 13:16:00|2084.54|2084.54|2084.35|2084.35|2084.54|2084.54|2084.35|2084.35|0
1653484570000|2022-05-25 13:16:10|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|0
1653484590000|2022-05-25 13:16:30|2084.35|2084.35|2084.64|2084.64|2084.77|2084.77|2084.35|2084.35|0
1653484600000|2022-05-25 13:16:40|2084.86|2084.86|2084.79|2084.79|2084.86|2084.86|2084.79|2084.79|0
1653484610000|2022-05-25 13:16:50|2084.66|2084.66|2084.61|2084.61|2084.66|2084.66|2084.59|2084.59|0
1653484640000|2022-05-25 13:17:20|2084.48|2084.48|2084.35|2084.35|2084.48|2084.48|2084.35|2084.35|0
1653484650000|2022-05-25 13:17:30|2084.22|2084.22|2084.26|2084.26|2084.26|2084.26|2084.19|2084.19|0
1653484660000|2022-05-25 13:17:40|2084.14|2084.14|2084.07|2084.07|2084.14|2084.14|2083.96|2083.96|0
1653484670000|2022-05-25 13:17:50|2084.19|2084.19|2084.27|2084.27|2084.27|2084.27|2084.19|2084.19|0
1653484680000|2022-05-25 13:18:00|2084.15|2084.15|2083.48|2083.48|2084.15|2084.15|2083.48|2083.48|0
1653484700000|2022-05-25 13:18:20|2083.74|2083.74|2083.74|2083.74|2083.74|2083.74|2083.74|2083.74|0
1653484710000|2022-05-25 13:18:30|2083.79|2083.79|2083.97|2083.97|2084.03|2084.03|2083.79|2083.79|0
1653484720000|2022-05-25 13:18:40|2083.9|2083.9|2083.58|2083.58|2083.9|2083.9|2083.58|2083.58|0
1653484740000|2022-05-25 13:19:00|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|0
1653484770000|2022-05-25 13:19:30|2083.72|2083.72|2083.79|2083.79|2083.79|2083.79|2083.72|2083.72|0
1653484780000|2022-05-25 13:19:40|2084.05|2084.05|2084.11|2084.11|2084.11|2084.11|2084.05|2084.05|0
1653484790000|2022-05-25 13:19:50|2084.18|2084.18|2084.34|2084.34|2084.39|2084.39|2084.18|2084.18|0
1653484800000|2022-05-25 13:20:00|2084.37|2084.37|2084.34|2084.34|2084.37|2084.37|2084.34|2084.34|0
1653484830000|2022-05-25 13:20:30|2084.45|2084.45|2084.45|2084.45|2084.45|2084.45|2084.45|2084.45|0
1653484840000|2022-05-25 13:20:40|2084.53|2084.53|2084.61|2084.61|2084.61|2084.61|2084.53|2084.53|0
1653484850000|2022-05-25 13:20:50|2084.55|2084.55|2084.55|2084.55|2084.55|2084.55|2084.55|2084.55|0
1653484860000|2022-05-25 13:21:00|2084.48|2084.48|2084.42|2084.42|2084.55|2084.55|2084.42|2084.42|0
1653484870000|2022-05-25 13:21:10|2084.28|2084.28|2084.22|2084.22|2084.28|2084.28|2084.22|2084.22|0
1653484880000|2022-05-25 13:21:20|2084.36|2084.36|2084.29|2084.29|2084.36|2084.36|2084.29|2084.29|0
1653484900000|2022-05-25 13:21:40|2084.41|2084.41|2084.41|2084.41|2084.41|2084.41|2084.41|2084.41|0
1653484910000|2022-05-25 13:21:50|2084.54|2084.54|2084.38|2084.38|2084.54|2084.54|2084.38|2084.38|0
1653484920000|2022-05-25 13:22:00|2084.32|2084.32|2084.32|2084.32|2084.32|2084.32|2084.32|2084.32|0
1653484980000|2022-05-25 13:23:00|2084.47|2084.47|2084.47|2084.47|2084.47|2084.47|2084.47|2084.47|0
1653485010000|2022-05-25 13:23:30|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|0
1653485020000|2022-05-25 13:23:40|2084.54|2084.54|2084.41|2084.41|2084.54|2084.54|2084.41|2084.41|0
1653485040000|2022-05-25 13:24:00|2084.49|2084.49|2084.14|2084.14|2084.49|2084.49|2084.14|2084.14|0
1653485050000|2022-05-25 13:24:10|2084.28|2084.28|2084.65|2084.65|2084.65|2084.65|2084.28|2084.28|0
1653485060000|2022-05-25 13:24:20|2084.73|2084.73|2084.89|2084.89|2084.89|2084.89|2084.73|2084.73|0
1653485080000|2022-05-25 13:24:40|2084.95|2084.95|2084.95|2084.95|2084.95|2084.95|2084.95|2084.95|0
1653485100000|2022-05-25 13:25:00|2085.03|2085.03|2085.12|2085.12|2085.15|2085.15|2085.03|2085.03|0
1653485110000|2022-05-25 13:25:10|2085.06|2085.06|2085.06|2085.06|2085.06|2085.06|2085.06|2085.06|0
1653485130000|2022-05-25 13:25:30|2084.81|2084.81|2084.81|2084.81|2084.86|2084.86|2084.81|2084.81|0
1653485140000|2022-05-25 13:25:40|2084.93|2084.93|2084.99|2084.99|2084.99|2084.99|2084.93|2084.93|0
1653485150000|2022-05-25 13:25:50|2085.07|2085.07|2085.07|2085.07|2085.07|2085.07|2085.07|2085.07|0
1653485180000|2022-05-25 13:26:20|2085.22|2085.22|2085.77|2085.77|2085.77|2085.77|2085.22|2085.22|0
1653485190000|2022-05-25 13:26:30|2085.71|2085.71|2085.84|2085.84|2085.84|2085.84|2085.71|2085.71|0
1653485200000|2022-05-25 13:26:40|2086.02|2086.02|2086.09|2086.09|2086.09|2086.09|2086.02|2086.02|0
1653485210000|2022-05-25 13:26:50|2085.61|2085.61|2085.33|2085.33|2085.61|2085.61|2085.29|2085.29|0
1653485220000|2022-05-25 13:27:00|2085.45|2085.45|2085.45|2085.45|2085.45|2085.45|2085.45|2085.45|0
1653485230000|2022-05-25 13:27:10|2085.58|2085.58|2085.71|2085.71|2085.71|2085.71|2085.58|2085.58|0
1653485240000|2022-05-25 13:27:20|2085.77|2085.77|2085.47|2085.47|2085.77|2085.77|2085.47|2085.47|0
1653485280000|2022-05-25 13:28:00|2085.39|2085.39|2085.39|2085.39|2085.39|2085.39|2085.31|2085.31|0
1653485320000|2022-05-25 13:28:40|2085.38|2085.38|2085.28|2085.28|2085.38|2085.38|2085.24|2085.24|0
1653485340000|2022-05-25 13:29:00|2085.34|2085.34|2085.52|2085.52|2085.52|2085.52|2085.34|2085.34|0
1653485350000|2022-05-25 13:29:10|2085.58|2085.58|2086.16|2086.16|2086.23|2086.23|2085.58|2085.58|0
1653485360000|2022-05-25 13:29:20|2086.03|2086.03|2086.24|2086.24|2086.34|2086.34|2086.03|2086.03|0
1653485370000|2022-05-25 13:29:30|2086.3|2086.3|2086.69|2086.69|2086.69|2086.69|2086.3|2086.3|0
1653485380000|2022-05-25 13:29:40|2086.81|2086.81|2087|2087|2087|2087|2086.81|2086.81|0
1653485390000|2022-05-25 13:29:50|2087.03|2087.03|2087.15|2087.15|2087.18|2087.18|2087.03|2087.03|0
1653485400000|2022-05-25 13:30:00|2087.28|2087.28|2091.72|2091.72|2091.91|2091.91|2087.28|2087.28|0
1653485410000|2022-05-25 13:30:10|2091.83|2091.83|2089.76|2089.76|2092.29|2092.29|2089.76|2089.76|0
1653485420000|2022-05-25 13:30:20|2089.68|2089.68|2088.08|2088.08|2089.68|2089.68|2087.95|2087.95|0
1653485430000|2022-05-25 13:30:30|2088.31|2088.31|2088.06|2088.06|2088.37|2088.37|2088.06|2088.06|0
1653485440000|2022-05-25 13:30:40|2088.14|2088.14|2088.17|2088.17|2088.23|2088.23|2088.14|2088.14|0
1653485450000|2022-05-25 13:30:50|2088.14|2088.14|2088.08|2088.08|2088.2|2088.2|2088.08|2088.08|0
1653485460000|2022-05-25 13:31:00|2088.18|2088.18|2088.59|2088.59|2088.59|2088.59|2088.1|2088.1|0
1653485470000|2022-05-25 13:31:10|2088.73|2088.73|2089.32|2089.32|2089.5|2089.5|2088.69|2088.69|0
1653485480000|2022-05-25 13:31:20|2089.16|2089.16|2089.19|2089.19|2089.23|2089.23|2089.16|2089.16|0
1653485490000|2022-05-25 13:31:30|2089.09|2089.09|2089.18|2089.18|2089.18|2089.18|2088.71|2088.71|0
1653485500000|2022-05-25 13:31:40|2089.33|2089.33|2089.21|2089.21|2089.4|2089.4|2089.21|2089.21|0
1653485510000|2022-05-25 13:31:50|2089.27|2089.27|2089.01|2089.01|2089.3|2089.3|2089.01|2089.01|0
1653485520000|2022-05-25 13:32:00|2088.76|2088.76|2088.52|2088.52|2088.76|2088.76|2088.52|2088.52|0
1653485530000|2022-05-25 13:32:10|2088.59|2088.59|2089.22|2089.22|2089.22|2089.22|2088.59|2088.59|0
1653485540000|2022-05-25 13:32:20|2089.25|2089.25|2089.32|2089.32|2089.32|2089.32|2089.25|2089.25|0
1653485550000|2022-05-25 13:32:30|2089.47|2089.47|2090.36|2090.36|2090.36|2090.36|2089.33|2089.33|0
1653485560000|2022-05-25 13:32:40|2090.51|2090.51|2091.73|2091.73|2091.91|2091.91|2090.51|2090.51|0
1653485570000|2022-05-25 13:32:50|2091.66|2091.66|2091.68|2091.68|2091.68|2091.68|2091.43|2091.43|0
1653485580000|2022-05-25 13:33:00|2091.65|2091.65|2092.02|2092.02|2092.02|2092.02|2091.65|2091.65|0
1653485590000|2022-05-25 13:33:10|2092.12|2092.12|2092.22|2092.22|2092.22|2092.22|2092.12|2092.12|0
1653485600000|2022-05-25 13:33:20|2092.34|2092.34|2093.37|2093.37|2093.37|2093.37|2092.34|2092.34|0
1653485610000|2022-05-25 13:33:30|2093.59|2093.59|2094.38|2094.38|2094.38|2094.38|2093.59|2093.59|0
1653485620000|2022-05-25 13:33:40|2094.57|2094.57|2094.71|2094.71|2094.71|2094.71|2094.57|2094.57|0
1653485630000|2022-05-25 13:33:50|2095.07|2095.07|2095.35|2095.35|2095.35|2095.35|2095.07|2095.07|0
1653485640000|2022-05-25 13:34:00|2096.22|2096.22|2097.75|2097.75|2097.75|2097.75|2096.22|2096.22|0
1653485650000|2022-05-25 13:34:10|2097.82|2097.82|2097.25|2097.25|2097.99|2097.99|2097.25|2097.25|0
1653485660000|2022-05-25 13:34:20|2097|2097|2096.87|2096.87|2097.09|2097.09|2096.87|2096.87|0
1653485670000|2022-05-25 13:34:30|2096.59|2096.59|2096.72|2096.72|2096.72|2096.72|2096.59|2096.59|0
1653485680000|2022-05-25 13:34:40|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|2096.85|0
1653485690000|2022-05-25 13:34:50|2096.97|2096.97|2097.03|2097.03|2097.03|2097.03|2096.97|2096.97|0
1653485700000|2022-05-25 13:35:00|2097|2097|2097.46|2097.46|2097.46|2097.46|2097|2097|0
1653485710000|2022-05-25 13:35:10|2097.54|2097.54|2097.09|2097.09|2097.54|2097.54|2097.09|2097.09|0
1653485720000|2022-05-25 13:35:20|2097.17|2097.17|2096.96|2096.96|2097.17|2097.17|2096.96|2096.96|0
1653485730000|2022-05-25 13:35:30|2096.89|2096.89|2096.54|2096.54|2096.96|2096.96|2096.54|2096.54|0
1653485740000|2022-05-25 13:35:40|2096.62|2096.62|2096.6|2096.6|2096.75|2096.75|2096.54|2096.54|0
1653485750000|2022-05-25 13:35:50|2096.66|2096.66|2096.59|2096.59|2096.77|2096.77|2096.46|2096.46|0
1653485760000|2022-05-25 13:36:00|2096.72|2096.72|2098.21|2098.21|2098.21|2098.21|2096.72|2096.72|0
1653485770000|2022-05-25 13:36:10|2098.08|2098.08|2098.59|2098.59|2098.6|2098.6|2098.08|2098.08|0
1653485780000|2022-05-25 13:36:20|2098.75|2098.75|2099.14|2099.14|2099.14|2099.14|2098.75|2098.75|0
1653485790000|2022-05-25 13:36:30|2099.11|2099.11|2099.36|2099.36|2099.36|2099.36|2099.05|2099.05|0
1653485800000|2022-05-25 13:36:40|2099.4|2099.4|2099.04|2099.04|2099.4|2099.4|2098.92|2098.92|0
1653485810000|2022-05-25 13:36:50|2099.11|2099.11|2099.27|2099.27|2099.27|2099.27|2099.11|2099.11|0
1653485820000|2022-05-25 13:37:00|2099.37|2099.37|2098.8|2098.8|2099.37|2099.37|2098.8|2098.8|0
1653485830000|2022-05-25 13:37:10|2098.74|2098.74|2098.81|2098.81|2098.81|2098.81|2098.74|2098.74|0
1653485840000|2022-05-25 13:37:20|2098.74|2098.74|2098.21|2098.21|2098.81|2098.81|2098.21|2098.21|0
1653485850000|2022-05-25 13:37:30|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|0
1653485860000|2022-05-25 13:37:40|2098.59|2098.59|2098.85|2098.85|2098.85|2098.85|2098.59|2098.59|0
1653485870000|2022-05-25 13:37:50|2099.13|2099.13|2098.95|2098.95|2099.13|2099.13|2098.89|2098.89|0
1653485880000|2022-05-25 13:38:00|2098.73|2098.73|2098.79|2098.79|2098.79|2098.79|2098.73|2098.73|0
1653485890000|2022-05-25 13:38:10|2098.91|2098.91|2098.5|2098.5|2098.97|2098.97|2098.5|2098.5|0
1653485900000|2022-05-25 13:38:20|2098.24|2098.24|2097.77|2097.77|2098.24|2098.24|2097.61|2097.61|0
1653485910000|2022-05-25 13:38:30|2097.93|2097.93|2098|2098|2098|2098|2097.93|2097.93|0
1653485920000|2022-05-25 13:38:40|2097.93|2097.93|2097.77|2097.77|2097.93|2097.93|2097.77|2097.77|0
1653485930000|2022-05-25 13:38:50|2097.89|2097.89|2097.89|2097.89|2097.89|2097.89|2097.89|2097.89|0
1653485940000|2022-05-25 13:39:00|2097.85|2097.85|2097.93|2097.93|2097.93|2097.93|2097.85|2097.85|0
1653485950000|2022-05-25 13:39:10|2097.85|2097.85|2097.73|2097.73|2097.85|2097.85|2097.54|2097.54|0
1653485960000|2022-05-25 13:39:20|2097.61|2097.61|2097.29|2097.29|2097.61|2097.61|2097.29|2097.29|0
1653485970000|2022-05-25 13:39:30|2097.42|2097.42|2097.35|2097.35|2097.42|2097.42|2097.35|2097.35|0
1653485980000|2022-05-25 13:39:40|2097.19|2097.19|2097.04|2097.04|2097.25|2097.25|2097.04|2097.04|0
1653485990000|2022-05-25 13:39:50|2097|2097|2097|2097|2097|2097|2097|2097|0
1653486000000|2022-05-25 13:40:00|2097.16|2097.16|2097.15|2097.15|2097.37|2097.37|2097.15|2097.15|0
1653486010000|2022-05-25 13:40:10|2097.07|2097.07|2096.65|2096.65|2097.07|2097.07|2096.65|2096.65|0
1653486020000|2022-05-25 13:40:20|2096.51|2096.51|2096|2096|2096.51|2096.51|2095.87|2095.87|0
1653486030000|2022-05-25 13:40:30|2095.97|2095.97|2096.12|2096.12|2096.12|2096.12|2095.81|2095.81|0
1653486040000|2022-05-25 13:40:40|2096|2096|2096.3|2096.3|2096.4|2096.4|2096|2096|0
1653486050000|2022-05-25 13:40:50|2096.18|2096.18|2096.4|2096.4|2096.52|2096.52|2096.18|2096.18|0
1653486070000|2022-05-25 13:41:10|2096.47|2096.47|2096.47|2096.47|2096.47|2096.47|2096.47|2096.47|0
1653486080000|2022-05-25 13:41:20|2096.63|2096.63|2097.4|2097.4|2097.4|2097.4|2096.63|2096.63|0
1653486090000|2022-05-25 13:41:30|2097.44|2097.44|2097.58|2097.58|2097.58|2097.58|2097.44|2097.44|0
1653486100000|2022-05-25 13:41:40|2097.74|2097.74|2097.49|2097.49|2097.85|2097.85|2097.49|2097.49|0
1653486110000|2022-05-25 13:41:50|2097.38|2097.38|2097.18|2097.18|2097.38|2097.38|2097.09|2097.09|0
1653486120000|2022-05-25 13:42:00|2097.07|2097.07|2097.28|2097.28|2097.28|2097.28|2097.07|2097.07|0
1653486130000|2022-05-25 13:42:10|2097.17|2097.17|2097.17|2097.17|2097.17|2097.17|2097.17|2097.17|0
1653486140000|2022-05-25 13:42:20|2097.14|2097.14|2097.14|2097.14|2097.14|2097.14|2097.14|2097.14|0
1653486170000|2022-05-25 13:42:50|2097.1|2097.1|2096.7|2096.7|2097.1|2097.1|2096.63|2096.63|0
1653486180000|2022-05-25 13:43:00|2096.66|2096.66|2095.59|2095.59|2096.66|2096.66|2095.59|2095.59|0
1653486190000|2022-05-25 13:43:10|2095.84|2095.84|2095.61|2095.61|2095.84|2095.84|2095.61|2095.61|0
1653486200000|2022-05-25 13:43:20|2095.54|2095.54|2095.61|2095.61|2095.61|2095.61|2095.54|2095.54|0
1653486210000|2022-05-25 13:43:30|2095.33|2095.33|2095.25|2095.25|2095.33|2095.33|2095.25|2095.25|0
1653486230000|2022-05-25 13:43:50|2095.41|2095.41|2095.77|2095.77|2095.92|2095.92|2095.41|2095.41|0
1653486240000|2022-05-25 13:44:00|2095.82|2095.82|2095.89|2095.89|2095.89|2095.89|2095.71|2095.71|0
1653486250000|2022-05-25 13:44:10|2095.75|2095.75|2095.72|2095.72|2095.8|2095.8|2095.72|2095.72|0
1653486260000|2022-05-25 13:44:20|2095.87|2095.87|2096.25|2096.25|2096.45|2096.45|2095.87|2095.87|0
1653486290000|2022-05-25 13:44:50|2096.43|2096.43|2096.62|2096.62|2096.62|2096.62|2096.43|2096.43|0
1653486300000|2022-05-25 13:45:00|2096.65|2096.65|2097.18|2097.18|2097.26|2097.26|2096.5|2096.5|0
1653486310000|2022-05-25 13:45:10|2097.49|2097.49|2098.02|2098.02|2098.1|2098.1|2097.49|2097.49|0
1653486320000|2022-05-25 13:45:20|2098.2|2098.2|2098.6|2098.6|2098.6|2098.6|2098.2|2098.2|0
1653486330000|2022-05-25 13:45:30|2098.84|2098.84|2099.25|2099.25|2099.62|2099.62|2098.84|2098.84|0
1653486340000|2022-05-25 13:45:40|2099.33|2099.33|2099.45|2099.45|2099.45|2099.45|2099.33|2099.33|0
1653486350000|2022-05-25 13:45:50|2099.51|2099.51|2099.21|2099.21|2099.51|2099.51|2099.14|2099.14|0
1653486360000|2022-05-25 13:46:00|2099.53|2099.53|2099.87|2099.87|2099.87|2099.87|2099.53|2099.53|0
1653486370000|2022-05-25 13:46:10|2099.94|2099.94|2100.32|2100.32|2100.32|2100.32|2099.94|2099.94|0
1653486380000|2022-05-25 13:46:20|2100.39|2100.39|2100.26|2100.26|2100.39|2100.39|2100.13|2100.13|0
1653486390000|2022-05-25 13:46:30|2100.33|2100.33|2100.35|2100.35|2100.45|2100.45|2100.29|2100.29|0
1653486400000|2022-05-25 13:46:40|2100.23|2100.23|2100.28|2100.28|2100.35|2100.35|2100.23|2100.23|0
1653486410000|2022-05-25 13:46:50|2100.92|2100.92|2101.06|2101.06|2101.06|2101.06|2100.92|2100.92|0
1653486420000|2022-05-25 13:47:00|2101.09|2101.09|2101.95|2101.95|2101.95|2101.95|2101.09|2101.09|0
1653486430000|2022-05-25 13:47:10|2102.06|2102.06|2101.68|2101.68|2102.07|2102.07|2101.68|2101.68|0
1653486440000|2022-05-25 13:47:20|2101.61|2101.61|2101.44|2101.44|2101.68|2101.68|2101.44|2101.44|0
1653486450000|2022-05-25 13:47:30|2101.5|2101.5|2100.77|2100.77|2101.5|2101.5|2100.61|2100.61|0
1653486460000|2022-05-25 13:47:40|2100.57|2100.57|2099.22|2099.22|2100.76|2100.76|2099.22|2099.22|0
1653486470000|2022-05-25 13:47:50|2099.19|2099.19|2099.19|2099.19|2099.19|2099.19|2099.19|2099.19|0
1653486480000|2022-05-25 13:48:00|2099.03|2099.03|2099.27|2099.27|2099.27|2099.27|2099.03|2099.03|0
1653486490000|2022-05-25 13:48:10|2099.33|2099.33|2098.99|2098.99|2099.33|2099.33|2098.99|2098.99|0
1653486500000|2022-05-25 13:48:20|2098.93|2098.93|2098.9|2098.9|2098.93|2098.93|2098.9|2098.9|0
1653486510000|2022-05-25 13:48:30|2098.77|2098.77|2098.77|2098.77|2098.77|2098.77|2098.77|2098.77|0
1653486520000|2022-05-25 13:48:40|2098.71|2098.71|2098.43|2098.43|2098.73|2098.73|2098.43|2098.43|0
1653486530000|2022-05-25 13:48:50|2098.27|2098.27|2097.89|2097.89|2098.27|2098.27|2097.89|2097.89|0
1653486540000|2022-05-25 13:49:00|2097.77|2097.77|2097.57|2097.57|2097.83|2097.83|2097.49|2097.49|0
1653486550000|2022-05-25 13:49:10|2097.51|2097.51|2097.02|2097.02|2097.51|2097.51|2097.02|2097.02|0
1653486560000|2022-05-25 13:49:20|2097.15|2097.15|2096.72|2096.72|2097.15|2097.15|2096.72|2096.72|0
1653486570000|2022-05-25 13:49:30|2096.75|2096.75|2096.98|2096.98|2096.98|2096.98|2096.75|2096.75|0
1653486580000|2022-05-25 13:49:40|2096.91|2096.91|2097.22|2097.22|2097.34|2097.34|2096.91|2096.91|0
1653486590000|2022-05-25 13:49:50|2097.34|2097.34|2097.69|2097.69|2097.88|2097.88|2097.34|2097.34|0
1653486600000|2022-05-25 13:50:00|2097.88|2097.88|2098.37|2098.37|2098.68|2098.68|2097.57|2097.57|0
1653486610000|2022-05-25 13:50:10|2098.5|2098.5|2098.41|2098.41|2098.5|2098.5|2098.38|2098.38|0
1653486620000|2022-05-25 13:50:20|2098.59|2098.59|2098.8|2098.8|2098.8|2098.8|2098.5|2098.5|0
1653486640000|2022-05-25 13:50:40|2098.65|2098.65|2098.49|2098.49|2098.65|2098.65|2098.49|2098.49|0
1653486650000|2022-05-25 13:50:50|2098.52|2098.52|2098.41|2098.41|2098.52|2098.52|2098.41|2098.41|0
1653486660000|2022-05-25 13:51:00|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|2098.46|0
1653486670000|2022-05-25 13:51:10|2098.04|2098.04|2098.04|2098.04|2098.04|2098.04|2098.04|2098.04|0
1653486680000|2022-05-25 13:51:20|2098.07|2098.07|2098.07|2098.07|2098.07|2098.07|2098.07|2098.07|0
1653486690000|2022-05-25 13:51:30|2098.03|2098.03|2097.99|2097.99|2098.11|2098.11|2097.99|2097.99|0
1653486710000|2022-05-25 13:51:50|2097.84|2097.84|2097.52|2097.52|2097.84|2097.84|2097.52|2097.52|0
1653486720000|2022-05-25 13:52:00|2097.49|2097.49|2097.41|2097.41|2097.55|2097.55|2097.41|2097.41|0
1653486730000|2022-05-25 13:52:10|2097.35|2097.35|2096.87|2096.87|2097.47|2097.47|2096.87|2096.87|0
1653486740000|2022-05-25 13:52:20|2097.03|2097.03|2097.03|2097.03|2097.03|2097.03|2097.03|2097.03|0
1653486760000|2022-05-25 13:52:40|2096.96|2096.96|2096.96|2096.96|2096.96|2096.96|2096.96|2096.96|0
1653486770000|2022-05-25 13:52:50|2096.9|2096.9|2096.84|2096.84|2096.9|2096.9|2096.84|2096.84|0
1653486780000|2022-05-25 13:53:00|2096.87|2096.87|2097.13|2097.13|2097.13|2097.13|2096.52|2096.52|0
1653486790000|2022-05-25 13:53:10|2097.29|2097.29|2097.37|2097.37|2097.37|2097.37|2097.29|2097.29|0
1653486800000|2022-05-25 13:53:20|2097.4|2097.4|2097.66|2097.66|2097.66|2097.66|2097.4|2097.4|0
1653486810000|2022-05-25 13:53:30|2097.54|2097.54|2097.47|2097.47|2097.82|2097.82|2097.47|2097.47|0
1653486830000|2022-05-25 13:53:50|2097.64|2097.64|2097.71|2097.71|2097.71|2097.71|2097.64|2097.64|0
1653486840000|2022-05-25 13:54:00|2097.68|2097.68|2097.65|2097.65|2097.71|2097.71|2097.65|2097.65|0
1653486850000|2022-05-25 13:54:10|2097.54|2097.54|2097.54|2097.54|2097.54|2097.54|2097.54|2097.54|0
1653486860000|2022-05-25 13:54:20|2097.69|2097.69|2097.62|2097.62|2097.69|2097.69|2097.37|2097.37|0
1653486870000|2022-05-25 13:54:30|2097.46|2097.46|2097.46|2097.46|2097.46|2097.46|2097.46|2097.46|0
1653486880000|2022-05-25 13:54:40|2097.5|2097.5|2097.21|2097.21|2098.05|2098.05|2097.21|2097.21|0
1653486890000|2022-05-25 13:54:50|2097.15|2097.15|2096.66|2096.66|2097.15|2097.15|2096.66|2096.66|0
1653486900000|2022-05-25 13:55:00|2096.69|2096.69|2096|2096|2096.73|2096.73|2096|2096|0
1653486910000|2022-05-25 13:55:10|2095.52|2095.52|2095.29|2095.29|2095.52|2095.52|2095.29|2095.29|0
1653486920000|2022-05-25 13:55:20|2095.45|2095.45|2095.35|2095.35|2095.45|2095.45|2095.1|2095.1|0
1653486930000|2022-05-25 13:55:30|2095.67|2095.67|2096.13|2096.13|2096.13|2096.13|2095.63|2095.63|0
1653486940000|2022-05-25 13:55:40|2095.97|2095.97|2096.29|2096.29|2096.29|2096.29|2095.97|2095.97|0
1653486950000|2022-05-25 13:55:50|2096.17|2096.17|2096.17|2096.17|2096.17|2096.17|2096.17|2096.17|0
1653486960000|2022-05-25 13:56:00|2096.27|2096.27|2096.09|2096.09|2096.27|2096.27|2096.09|2096.09|0
1653486970000|2022-05-25 13:56:10|2095.47|2095.47|2094.72|2094.72|2095.47|2095.47|2094.72|2094.72|0
1653486980000|2022-05-25 13:56:20|2094.69|2094.69|2094.75|2094.75|2094.86|2094.86|2094.69|2094.69|0
1653487000000|2022-05-25 13:56:40|2094.67|2094.67|2094.67|2094.67|2094.67|2094.67|2094.67|2094.67|0
1653487010000|2022-05-25 13:56:50|2094.8|2094.8|2094.7|2094.7|2094.8|2094.8|2094.7|2094.7|0
1653487020000|2022-05-25 13:57:00|2094.83|2094.83|2095.35|2095.35|2095.35|2095.35|2094.83|2094.83|0
1653487030000|2022-05-25 13:57:10|2095.27|2095.27|2095.62|2095.62|2095.62|2095.62|2095.27|2095.27|0
1653487050000|2022-05-25 13:57:30|2095.7|2095.7|2095.69|2095.69|2095.77|2095.77|2095.62|2095.62|0
1653487060000|2022-05-25 13:57:40|2095.84|2095.84|2095.84|2095.84|2095.84|2095.84|2095.84|2095.84|0
1653487070000|2022-05-25 13:57:50|2095.76|2095.76|2095.76|2095.76|2095.76|2095.76|2095.76|2095.76|0
1653487080000|2022-05-25 13:58:00|2095.89|2095.89|2095.89|2095.89|2095.89|2095.89|2095.89|2095.89|0
1653487090000|2022-05-25 13:58:10|2095.96|2095.96|2095.76|2095.76|2096.12|2096.12|2095.76|2095.76|0
1653487100000|2022-05-25 13:58:20|2095.83|2095.83|2096.32|2096.32|2096.32|2096.32|2095.83|2095.83|0
1653487110000|2022-05-25 13:58:30|2096.44|2096.44|2097.2|2097.2|2097.21|2097.21|2096.44|2096.44|0
1653487120000|2022-05-25 13:58:40|2097.03|2097.03|2096.6|2096.6|2097.03|2097.03|2096.6|2096.6|0
1653487130000|2022-05-25 13:58:50|2096.46|2096.46|2096.46|2096.46|2096.46|2096.46|2096.46|2096.46|0
1653487140000|2022-05-25 13:59:00|2096.49|2096.49|2097.14|2097.14|2097.23|2097.23|2096.49|2096.49|0
1653487150000|2022-05-25 13:59:10|2097.26|2097.26|2096.91|2096.91|2097.26|2097.26|2096.91|2096.91|0
1653487160000|2022-05-25 13:59:20|2096.97|2096.97|2096.68|2096.68|2096.97|2096.97|2096.68|2096.68|0
1653487170000|2022-05-25 13:59:30|2096.72|2096.72|2096.72|2096.72|2096.72|2096.72|2096.72|2096.72|0
1653487180000|2022-05-25 13:59:40|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|2096.56|0
1653487190000|2022-05-25 13:59:50|2096.44|2096.44|2096.39|2096.39|2096.44|2096.44|2096.15|2096.15|0
1653487200000|2022-05-25 14:00:00|2096.36|2096.36|2096.19|2096.19|2096.36|2096.36|2095.91|2095.91|0
1653487210000|2022-05-25 14:00:10|2096.13|2096.13|2095.9|2095.9|2096.13|2096.13|2095.9|2095.9|0
1653487220000|2022-05-25 14:00:20|2095.59|2095.59|2095.53|2095.53|2095.59|2095.59|2095.5|2095.5|0
1653487230000|2022-05-25 14:00:30|2095.61|2095.61|2095.61|2095.61|2095.61|2095.61|2095.61|2095.61|0
1653487240000|2022-05-25 14:00:40|2095.93|2095.93|2096|2096|2096|2096|2095.92|2095.92|0
1653487250000|2022-05-25 14:00:50|2096.25|2096.25|2096.58|2096.58|2096.71|2096.71|2096.25|2096.25|0
1653487270000|2022-05-25 14:01:10|2095.96|2095.96|2095.73|2095.73|2095.96|2095.96|2095.66|2095.66|0
1653487280000|2022-05-25 14:01:20|2095.84|2095.84|2095.9|2095.9|2095.9|2095.9|2095.84|2095.84|0
1653487290000|2022-05-25 14:01:30|2096.25|2096.25|2096.41|2096.41|2096.41|2096.41|2096.25|2096.25|0
1653487310000|2022-05-25 14:01:50|2096.48|2096.48|2096.83|2096.83|2096.83|2096.83|2096.48|2096.48|0
1653487320000|2022-05-25 14:02:00|2096.88|2096.88|2098.73|2098.73|2098.73|2098.73|2096.88|2096.88|0
1653487330000|2022-05-25 14:02:10|2098.99|2098.99|2099.1|2099.1|2099.34|2099.34|2098.99|2098.99|0
1653487340000|2022-05-25 14:02:20|2099.25|2099.25|2099.24|2099.24|2099.31|2099.31|2099.24|2099.24|0
1653487350000|2022-05-25 14:02:30|2099|2099|2099.03|2099.03|2099.03|2099.03|2098.88|2098.88|0
1653487360000|2022-05-25 14:02:40|2099.15|2099.15|2099.31|2099.31|2099.31|2099.31|2099.15|2099.15|0
1653487370000|2022-05-25 14:02:50|2099.47|2099.47|2099.41|2099.41|2099.47|2099.47|2099.41|2099.41|0
1653487380000|2022-05-25 14:03:00|2099.44|2099.44|2100.15|2100.15|2100.15|2100.15|2099.44|2099.44|0
1653487390000|2022-05-25 14:03:10|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|0
1653487400000|2022-05-25 14:03:20|2100.13|2100.13|2099.82|2099.82|2100.13|2100.13|2099.82|2099.82|0
1653487410000|2022-05-25 14:03:30|2099.98|2099.98|2100.03|2100.03|2100.21|2100.21|2099.98|2099.98|0
1653487420000|2022-05-25 14:03:40|2100.09|2100.09|2100.21|2100.21|2100.21|2100.21|2100.09|2100.09|0
1653487430000|2022-05-25 14:03:50|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|2100.34|0
1653487440000|2022-05-25 14:04:00|2100.41|2100.41|2101.76|2101.76|2101.76|2101.76|2100.41|2100.41|0
1653487450000|2022-05-25 14:04:10|2101.82|2101.82|2102.3|2102.3|2102.3|2102.3|2101.82|2101.82|0
1653487460000|2022-05-25 14:04:20|2102.14|2102.14|2102.14|2102.14|2102.14|2102.14|2102.14|2102.14|0
1653487470000|2022-05-25 14:04:30|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|2102.03|0
1653487480000|2022-05-25 14:04:40|2102.06|2102.06|2102.06|2102.06|2102.06|2102.06|2102.06|2102.06|0
1653487500000|2022-05-25 14:05:00|2101.81|2101.81|2101.31|2101.31|2101.81|2101.81|2101.31|2101.31|0
1653487520000|2022-05-25 14:05:20|2101.33|2101.33|2101.33|2101.33|2101.33|2101.33|2101.33|2101.33|0
1653487550000|2022-05-25 14:05:50|2101.26|2101.26|2101.41|2101.41|2101.41|2101.41|2101.26|2101.26|0
1653487560000|2022-05-25 14:06:00|2101.29|2101.29|2101.34|2101.34|2101.34|2101.34|2101.03|2101.03|0
1653487580000|2022-05-25 14:06:20|2100.91|2100.91|2100.37|2100.37|2100.91|2100.91|2100.37|2100.37|0
1653487590000|2022-05-25 14:06:30|2100.25|2100.25|2100.18|2100.18|2100.25|2100.25|2100.18|2100.18|0
1653487600000|2022-05-25 14:06:40|2100.03|2100.03|2100.19|2100.19|2100.19|2100.19|2100.03|2100.03|0
1653487610000|2022-05-25 14:06:50|2100.38|2100.38|2100.44|2100.44|2100.44|2100.44|2100.38|2100.38|0
1653487620000|2022-05-25 14:07:00|2100.48|2100.48|2100.51|2100.51|2100.51|2100.51|2100.48|2100.48|0
1653487630000|2022-05-25 14:07:10|2100.38|2100.38|2100.89|2100.89|2100.89|2100.89|2100.38|2100.38|0
1653487640000|2022-05-25 14:07:20|2101.01|2101.01|2101.28|2101.28|2101.32|2101.32|2100.94|2100.94|0
1653487650000|2022-05-25 14:07:30|2101.36|2101.36|2101.96|2101.96|2101.96|2101.96|2101.32|2101.32|0
1653487660000|2022-05-25 14:07:40|2102.11|2102.11|2102.83|2102.83|2102.9|2102.9|2102.11|2102.11|0
1653487670000|2022-05-25 14:07:50|2103.07|2103.07|2103.25|2103.25|2103.25|2103.25|2103.07|2103.07|0
1653487680000|2022-05-25 14:08:00|2103.43|2103.43|2104.76|2104.76|2104.83|2104.83|2103.34|2103.34|0
1653487700000|2022-05-25 14:08:20|2104.6|2104.6|2104.99|2104.99|2104.99|2104.99|2104.6|2104.6|0
1653487710000|2022-05-25 14:08:30|2105.05|2105.05|2105.36|2105.36|2105.42|2105.42|2104.99|2104.99|0
1653487720000|2022-05-25 14:08:40|2105.43|2105.43|2106.05|2106.05|2106.05|2106.05|2105.43|2105.43|0
1653487730000|2022-05-25 14:08:50|2105.98|2105.98|2106.55|2106.55|2106.55|2106.55|2105.98|2105.98|0
1653487740000|2022-05-25 14:09:00|2106.58|2106.58|2106.28|2106.28|2106.71|2106.71|2106.28|2106.28|0
1653487750000|2022-05-25 14:09:10|2106.35|2106.35|2105.98|2105.98|2106.35|2106.35|2105.98|2105.98|0
1653487760000|2022-05-25 14:09:20|2105.67|2105.67|2105.35|2105.35|2105.67|2105.67|2105.35|2105.35|0
1653487770000|2022-05-25 14:09:30|2105.43|2105.43|2104.96|2104.96|2105.43|2105.43|2104.96|2104.96|0
1653487780000|2022-05-25 14:09:40|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|2104.77|0
1653487800000|2022-05-25 14:10:00|2104.72|2104.72|2104.16|2104.16|2104.72|2104.72|2104.16|2104.16|0
1653487820000|2022-05-25 14:10:20|2104.39|2104.39|2104.88|2104.88|2104.88|2104.88|2104.39|2104.39|0
1653487830000|2022-05-25 14:10:30|2105.2|2105.2|2105.64|2105.64|2105.64|2105.64|2105.2|2105.2|0
1653487840000|2022-05-25 14:10:40|2105.7|2105.7|2106|2106|2106|2106|2105.7|2105.7|0
1653487850000|2022-05-25 14:10:50|2105.94|2105.94|2105.94|2105.94|2105.94|2105.94|2105.94|2105.94|0
1653487860000|2022-05-25 14:11:00|2106.04|2106.04|2107.06|2107.06|2107.06|2107.06|2106.04|2106.04|0
1653487870000|2022-05-25 14:11:10|2107.19|2107.19|2107.19|2107.19|2107.19|2107.19|2107.19|2107.19|0
1653487880000|2022-05-25 14:11:20|2107.06|2107.06|2107.06|2107.06|2107.06|2107.06|2107.06|2107.06|0
1653487890000|2022-05-25 14:11:30|2106.93|2106.93|2106.93|2106.93|2106.93|2106.93|2106.93|2106.93|0
1653487900000|2022-05-25 14:11:40|2107.24|2107.24|2108.19|2108.19|2108.19|2108.19|2107.24|2107.24|0
1653487910000|2022-05-25 14:11:50|2108.06|2108.06|2108.06|2108.06|2108.06|2108.06|2108.06|2108.06|0
1653487920000|2022-05-25 14:12:00|2108.14|2108.14|2107.97|2107.97|2108.32|2108.32|2107.97|2107.97|0
1653487930000|2022-05-25 14:12:10|2107.94|2107.94|2108.08|2108.08|2108.22|2108.22|2107.94|2107.94|0
1653487950000|2022-05-25 14:12:30|2108.2|2108.2|2108.2|2108.2|2108.2|2108.2|2108.2|2108.2|0
1653487960000|2022-05-25 14:12:40|2108.24|2108.24|2108.24|2108.24|2108.24|2108.24|2108.24|2108.24|0
1653487970000|2022-05-25 14:12:50|2108.36|2108.36|2108.24|2108.24|2108.36|2108.36|2108.24|2108.24|0
1653487980000|2022-05-25 14:13:00|2108.27|2108.27|2108.79|2108.79|2109.2|2109.2|2108.27|2108.27|0
1653487990000|2022-05-25 14:13:10|2108.9|2108.9|2108.96|2108.96|2108.96|2108.96|2108.9|2108.9|0
1653488000000|2022-05-25 14:13:20|2108.79|2108.79|2109.34|2109.34|2109.34|2109.34|2108.79|2108.79|0
1653488010000|2022-05-25 14:13:30|2109.42|2109.42|2109.54|2109.54|2109.61|2109.61|2109.42|2109.42|0
1653488020000|2022-05-25 14:13:40|2109.22|2109.22|2109.32|2109.32|2109.32|2109.32|2109.22|2109.22|0
1653488030000|2022-05-25 14:13:50|2109.28|2109.28|2109.34|2109.34|2109.34|2109.34|2109.28|2109.28|0
1653488040000|2022-05-25 14:14:00|2109.4|2109.4|2109.51|2109.51|2109.62|2109.62|2109.4|2109.4|0
1653488050000|2022-05-25 14:14:10|2109.66|2109.66|2110.94|2110.94|2110.94|2110.94|2109.66|2109.66|0
1653488060000|2022-05-25 14:14:20|2111|2111|2111.21|2111.21|2111.21|2111.21|2110.94|2110.94|0
1653488070000|2022-05-25 14:14:30|2111.46|2111.46|2112.46|2112.46|2112.46|2112.46|2111.11|2111.11|0
1653488080000|2022-05-25 14:14:40|2112.39|2112.39|2112.39|2112.39|2112.39|2112.39|2112.39|2112.39|0
1653488090000|2022-05-25 14:14:50|2112.45|2112.45|2112.42|2112.42|2112.45|2112.45|2112.23|2112.23|0
1653488100000|2022-05-25 14:15:00|2112.45|2112.45|2113.16|2113.16|2113.61|2113.61|2112.38|2112.38|0
1653488110000|2022-05-25 14:15:10|2113.11|2113.11|2113.57|2113.57|2113.57|2113.57|2113.11|2113.11|0
1653488130000|2022-05-25 14:15:30|2113.72|2113.72|2113.72|2113.72|2113.72|2113.72|2113.72|2113.72|0
1653488140000|2022-05-25 14:15:40|2113.79|2113.79|2114.77|2114.77|2114.83|2114.83|2113.71|2113.71|0
1653488150000|2022-05-25 14:15:50|2114.45|2114.45|2113.89|2113.89|2114.45|2114.45|2113.89|2113.89|0
1653488160000|2022-05-25 14:16:00|2113.95|2113.95|2114.33|2114.33|2114.47|2114.47|2113.95|2113.95|0
1653488170000|2022-05-25 14:16:10|2114.41|2114.41|2114.06|2114.06|2114.41|2114.41|2114.06|2114.06|0
1653488180000|2022-05-25 14:16:20|2114.19|2114.19|2113.94|2113.94|2114.19|2114.19|2113.94|2113.94|0
1653488190000|2022-05-25 14:16:30|2113.8|2113.8|2113.58|2113.58|2113.8|2113.8|2113.58|2113.58|0
1653488200000|2022-05-25 14:16:40|2113.5|2113.5|2113.79|2113.79|2113.92|2113.92|2113.5|2113.5|0
1653488210000|2022-05-25 14:16:50|2113.49|2113.49|2113.57|2113.57|2113.57|2113.57|2113.49|2113.49|0
1653488220000|2022-05-25 14:17:00|2113.53|2113.53|2113.27|2113.27|2113.53|2113.53|2113.27|2113.27|0
1653488230000|2022-05-25 14:17:10|2113.33|2113.33|2113.48|2113.48|2113.48|2113.48|2113.33|2113.33|0
1653488240000|2022-05-25 14:17:20|2113.36|2113.36|2113.6|2113.6|2113.6|2113.6|2113.36|2113.36|0
1653488250000|2022-05-25 14:17:30|2113.54|2113.54|2113.54|2113.54|2113.54|2113.54|2113.54|2113.54|0
1653488260000|2022-05-25 14:17:40|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|2113.6|0
1653488270000|2022-05-25 14:17:50|2113.14|2113.14|2112.64|2112.64|2113.14|2113.14|2112.64|2112.64|0
1653488280000|2022-05-25 14:18:00|2112.58|2112.58|2112.46|2112.46|2112.58|2112.58|2112.46|2112.46|0
1653488290000|2022-05-25 14:18:10|2112.94|2112.94|2113.13|2113.13|2113.13|2113.13|2112.94|2112.94|0
1653488300000|2022-05-25 14:18:20|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|0
1653488310000|2022-05-25 14:18:30|2113.51|2113.51|2114.05|2114.05|2114.05|2114.05|2113.51|2113.51|0
1653488320000|2022-05-25 14:18:40|2114.13|2114.13|2114.67|2114.67|2114.67|2114.67|2114.13|2114.13|0
1653488330000|2022-05-25 14:18:50|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|2114.93|0
1653488340000|2022-05-25 14:19:00|2114.97|2114.97|2114.95|2114.95|2114.97|2114.97|2114.82|2114.82|0
1653488350000|2022-05-25 14:19:10|2114.82|2114.82|2114.66|2114.66|2114.82|2114.82|2114.66|2114.66|0
1653488360000|2022-05-25 14:19:20|2114.73|2114.73|2115.06|2115.06|2115.06|2115.06|2114.73|2114.73|0
1653488370000|2022-05-25 14:19:30|2115.12|2115.12|2115.12|2115.12|2115.12|2115.12|2115|2115|0
1653488380000|2022-05-25 14:19:40|2115|2115|2115.15|2115.15|2115.15|2115.15|2114.69|2114.69|0
1653488390000|2022-05-25 14:19:50|2115.11|2115.11|2114.96|2114.96|2115.18|2115.18|2114.96|2114.96|0
1653488400000|2022-05-25 14:20:00|2115.03|2115.03|2115.2|2115.2|2115.2|2115.2|2114.91|2114.91|0
1653488410000|2022-05-25 14:20:10|2115.13|2115.13|2114.94|2114.94|2115.13|2115.13|2114.85|2114.85|0
1653488420000|2022-05-25 14:20:20|2114.87|2114.87|2114.54|2114.54|2114.87|2114.87|2114.54|2114.54|0
1653488430000|2022-05-25 14:20:30|2114.58|2114.58|2114.76|2114.76|2114.76|2114.76|2114.58|2114.58|0
1653488440000|2022-05-25 14:20:40|2114.83|2114.83|2114.81|2114.81|2114.83|2114.83|2114.77|2114.77|0
1653488450000|2022-05-25 14:20:50|2114.85|2114.85|2114.85|2114.85|2114.85|2114.85|2114.85|2114.85|0
1653488460000|2022-05-25 14:21:00|2114.9|2114.9|2114.99|2114.99|2114.99|2114.99|2114.9|2114.9|0
1653488480000|2022-05-25 14:21:20|2114.95|2114.95|2115.13|2115.13|2115.13|2115.13|2114.95|2114.95|0
1653488490000|2022-05-25 14:21:30|2115.29|2115.29|2115.74|2115.74|2115.74|2115.74|2115.29|2115.29|0
1653488500000|2022-05-25 14:21:40|2115.67|2115.67|2115.67|2115.67|2115.67|2115.67|2115.67|2115.67|0
1653488510000|2022-05-25 14:21:50|2115.72|2115.72|2115.67|2115.67|2115.72|2115.72|2115.67|2115.67|0
1653488520000|2022-05-25 14:22:00|2116.05|2116.05|2116.72|2116.72|2116.72|2116.72|2116.05|2116.05|0
1653488530000|2022-05-25 14:22:10|2116.9|2116.9|2117.46|2117.46|2117.7|2117.7|2116.9|2116.9|0
1653488540000|2022-05-25 14:22:20|2117.51|2117.51|2117.8|2117.8|2117.99|2117.99|2117.51|2117.51|0
1653488550000|2022-05-25 14:22:30|2118.18|2118.18|2118.22|2118.22|2118.26|2118.26|2118.18|2118.18|0
1653488560000|2022-05-25 14:22:40|2118.45|2118.45|2118.52|2118.52|2118.52|2118.52|2118.45|2118.45|0
1653488570000|2022-05-25 14:22:50|2118.75|2118.75|2118.74|2118.74|2118.75|2118.75|2118.68|2118.68|0
1653488580000|2022-05-25 14:23:00|2118.81|2118.81|2118.68|2118.68|2118.81|2118.81|2118.68|2118.68|0
1653488590000|2022-05-25 14:23:10|2118.75|2118.75|2118.81|2118.81|2118.81|2118.81|2118.75|2118.75|0
1653488600000|2022-05-25 14:23:20|2119.04|2119.04|2120.61|2120.61|2120.61|2120.61|2119.04|2119.04|0
1653488610000|2022-05-25 14:23:30|2120.68|2120.68|2120.59|2120.59|2120.85|2120.85|2120.59|2120.59|0
1653488620000|2022-05-25 14:23:40|2120.52|2120.52|2120.65|2120.65|2120.77|2120.77|2120.52|2120.52|0
1653488630000|2022-05-25 14:23:50|2120.83|2120.83|2121.41|2121.41|2121.41|2121.41|2120.83|2120.83|0
1653488640000|2022-05-25 14:24:00|2121.45|2121.45|2121.49|2121.49|2121.49|2121.49|2121.32|2121.32|0
1653488660000|2022-05-25 14:24:20|2121.62|2121.62|2121.62|2121.62|2121.69|2121.69|2121.62|2121.62|0
1653488670000|2022-05-25 14:24:30|2121.76|2121.76|2122.11|2122.11|2122.11|2122.11|2121.73|2121.73|0
1653488690000|2022-05-25 14:24:50|2122.07|2122.07|2122.2|2122.2|2122.2|2122.2|2122.07|2122.07|0
1653488700000|2022-05-25 14:25:00|2122.27|2122.27|2122.59|2122.59|2122.59|2122.59|2122.27|2122.27|0
1653488710000|2022-05-25 14:25:10|2122.75|2122.75|2122.49|2122.49|2122.79|2122.79|2122.49|2122.49|0
1653488720000|2022-05-25 14:25:20|2122.51|2122.51|2122.64|2122.64|2122.74|2122.74|2122.51|2122.51|0
1653488730000|2022-05-25 14:25:30|2122.96|2122.96|2123.2|2123.2|2123.2|2123.2|2122.96|2122.96|0
1653488740000|2022-05-25 14:25:40|2123.07|2123.07|2123.22|2123.22|2123.22|2123.22|2123.07|2123.07|0
1653488750000|2022-05-25 14:25:50|2122.9|2122.9|2122.9|2122.9|2122.9|2122.9|2122.77|2122.77|0
1653488760000|2022-05-25 14:26:00|2122.96|2122.96|2123.35|2123.35|2123.35|2123.35|2122.96|2122.96|0
1653488770000|2022-05-25 14:26:10|2123.78|2123.78|2124.28|2124.28|2124.28|2124.28|2123.78|2123.78|0
1653488780000|2022-05-25 14:26:20|2124.21|2124.21|2124.14|2124.14|2124.21|2124.21|2124.11|2124.11|0
1653488790000|2022-05-25 14:26:30|2124.2|2124.2|2123.8|2123.8|2124.2|2124.2|2123.74|2123.74|0
1653488800000|2022-05-25 14:26:40|2123.98|2123.98|2124.15|2124.15|2124.15|2124.15|2123.98|2123.98|0
1653488810000|2022-05-25 14:26:50|2124.46|2124.46|2124.46|2124.46|2124.46|2124.46|2124.46|2124.46|0
1653488820000|2022-05-25 14:27:00|2124.39|2124.39|2124.33|2124.33|2124.39|2124.39|2124.33|2124.33|0
1653488830000|2022-05-25 14:27:10|2124.65|2124.65|2124.69|2124.69|2124.69|2124.69|2124.65|2124.65|0
1653488840000|2022-05-25 14:27:20|2124.87|2124.87|2125.11|2125.11|2125.11|2125.11|2124.75|2124.75|0
1653488850000|2022-05-25 14:27:30|2125.05|2125.05|2124.93|2124.93|2125.05|2125.05|2124.93|2124.93|0
1653488870000|2022-05-25 14:27:50|2124.77|2124.77|2124.41|2124.41|2124.95|2124.95|2124.41|2124.41|0
1653488880000|2022-05-25 14:28:00|2124.45|2124.45|2124.49|2124.49|2124.53|2124.53|2124.45|2124.45|0
1653488890000|2022-05-25 14:28:10|2124.65|2124.65|2124.27|2124.27|2124.65|2124.65|2124.27|2124.27|0
1653488900000|2022-05-25 14:28:20|2124.31|2124.31|2125.02|2125.02|2125.02|2125.02|2124.31|2124.31|0
1653488910000|2022-05-25 14:28:30|2125.03|2125.03|2125.03|2125.03|2125.03|2125.03|2125.03|2125.03|0
1653488920000|2022-05-25 14:28:40|2124.87|2124.87|2124.87|2124.87|2125|2125|2124.87|2124.87|0
1653488930000|2022-05-25 14:28:50|2124.75|2124.75|2124.69|2124.69|2124.75|2124.75|2124.69|2124.69|0
1653488940000|2022-05-25 14:29:00|2124.83|2124.83|2126.39|2126.39|2126.46|2126.46|2124.83|2124.83|0
1653488950000|2022-05-25 14:29:10|2126.46|2126.46|2126.38|2126.38|2126.46|2126.46|2126.38|2126.38|0
1653488960000|2022-05-25 14:29:20|2126.3|2126.3|2127.05|2127.05|2127.05|2127.05|2126.1|2126.1|0
1653488970000|2022-05-25 14:29:30|2127.3|2127.3|2127.75|2127.75|2127.98|2127.98|2127.3|2127.3|0
1653488980000|2022-05-25 14:29:40|2127.81|2127.81|2128.13|2128.13|2128.13|2128.13|2127.81|2127.81|0
1653488990000|2022-05-25 14:29:50|2128.07|2128.07|2128.33|2128.33|2128.33|2128.33|2128.04|2128.04|0
1653489000000|2022-05-25 14:30:00|2128.38|2128.38|2128.48|2128.48|2128.62|2128.62|2128.27|2128.27|0
1653489010000|2022-05-25 14:30:10|2128.51|2128.51|2128.34|2128.34|2128.51|2128.51|2128.27|2128.27|0
1653489020000|2022-05-25 14:30:20|2128.22|2128.22|2128.34|2128.34|2128.34|2128.34|2128.22|2128.22|0
1653489030000|2022-05-25 14:30:30|2128.29|2128.29|2128.29|2128.29|2128.29|2128.29|2128.29|2128.29|0
1653489040000|2022-05-25 14:30:40|2128.4|2128.4|2127.82|2127.82|2128.4|2128.4|2127.54|2127.54|0
1653489050000|2022-05-25 14:30:50|2127.71|2127.71|2127.97|2127.97|2127.97|2127.97|2127.71|2127.71|0
1653489060000|2022-05-25 14:31:00|2128.03|2128.03|2128.47|2128.47|2128.47|2128.47|2128.03|2128.03|0
1653489070000|2022-05-25 14:31:10|2128.54|2128.54|2128.47|2128.47|2128.54|2128.54|2128.47|2128.47|0
1653489080000|2022-05-25 14:31:20|2128.35|2128.35|2128.24|2128.24|2128.61|2128.61|2128.24|2128.24|0
1653489090000|2022-05-25 14:31:30|2128.3|2128.3|2128.47|2128.47|2128.47|2128.47|2128.3|2128.3|0
1653489100000|2022-05-25 14:31:40|2128.37|2128.37|2129.27|2129.27|2129.46|2129.46|2128.37|2128.37|0
1653489110000|2022-05-25 14:31:50|2129.41|2129.41|2130.05|2130.05|2130.05|2130.05|2129.41|2129.41|0
1653489120000|2022-05-25 14:32:00|2130.09|2130.09|2130|2130|2130.12|2130.12|2129.97|2129.97|0
1653489130000|2022-05-25 14:32:10|2130.1|2130.1|2130.47|2130.47|2130.47|2130.47|2130.1|2130.1|0
1653489140000|2022-05-25 14:32:20|2130.53|2130.53|2130.69|2130.69|2130.69|2130.69|2130.53|2130.53|0
1653489150000|2022-05-25 14:32:30|2130.81|2130.81|2132.01|2132.01|2132.01|2132.01|2130.81|2130.81|0
1653489160000|2022-05-25 14:32:40|2132.09|2132.09|2132.34|2132.34|2132.34|2132.34|2132.09|2132.09|0
1653489170000|2022-05-25 14:32:50|2132.38|2132.38|2132.39|2132.39|2132.52|2132.52|2132.38|2132.38|0
1653489180000|2022-05-25 14:33:00|2132.5|2132.5|2132.64|2132.64|2132.64|2132.64|2132.5|2132.5|0
1653489190000|2022-05-25 14:33:10|2132.7|2132.7|2132.82|2132.82|2132.82|2132.82|2132.7|2132.7|0
1653489200000|2022-05-25 14:33:20|2133.21|2133.21|2133.87|2133.87|2133.89|2133.89|2133.21|2133.21|0
1653489210000|2022-05-25 14:33:30|2133.84|2133.84|2134.39|2134.39|2134.39|2134.39|2133.8|2133.8|0
1653489220000|2022-05-25 14:33:40|2134.47|2134.47|2134.68|2134.68|2134.68|2134.68|2134.47|2134.47|0
1653489230000|2022-05-25 14:33:50|2134.81|2134.81|2134.95|2134.95|2135.07|2135.07|2134.81|2134.81|0
1653489240000|2022-05-25 14:34:00|2134.88|2134.88|2135.14|2135.14|2136.09|2136.09|2134.88|2134.88|0
1653489250000|2022-05-25 14:34:10|2135.08|2135.08|2134.81|2134.81|2135.18|2135.18|2134.63|2134.63|0
1653489260000|2022-05-25 14:34:20|2134.77|2134.77|2134.25|2134.25|2134.77|2134.77|2134.25|2134.25|0
1653489270000|2022-05-25 14:34:30|2134.22|2134.22|2134.3|2134.3|2134.36|2134.36|2134.22|2134.22|0
1653489280000|2022-05-25 14:34:40|2134.16|2134.16|2134.39|2134.39|2134.39|2134.39|2134.16|2134.16|0
1653489290000|2022-05-25 14:34:50|2134.25|2134.25|2135.2|2135.2|2135.2|2135.2|2134.25|2134.25|0
1653489300000|2022-05-25 14:35:00|2135.08|2135.08|2134.28|2134.28|2135.08|2135.08|2134.28|2134.28|0
1653489310000|2022-05-25 14:35:10|2134.06|2134.06|2134.41|2134.41|2134.41|2134.41|2134.06|2134.06|0
1653489320000|2022-05-25 14:35:20|2134.34|2134.34|2133.95|2133.95|2134.34|2134.34|2133.91|2133.91|0
1653489330000|2022-05-25 14:35:30|2134.01|2134.01|2133.9|2133.9|2134.01|2134.01|2133.79|2133.79|0
1653489340000|2022-05-25 14:35:40|2133.97|2133.97|2133.67|2133.67|2133.97|2133.97|2133.14|2133.14|0
1653489350000|2022-05-25 14:35:50|2133.53|2133.53|2133.71|2133.71|2133.71|2133.71|2133.53|2133.53|0
1653489360000|2022-05-25 14:36:00|2133.84|2133.84|2134.66|2134.66|2135|2135|2133.77|2133.77|0
1653489370000|2022-05-25 14:36:10|2134.6|2134.6|2134.44|2134.44|2134.6|2134.6|2134.4|2134.4|0
1653489380000|2022-05-25 14:36:20|2134.54|2134.54|2135.4|2135.4|2135.4|2135.4|2134.54|2134.54|0
1653489390000|2022-05-25 14:36:30|2135.27|2135.27|2134.75|2134.75|2135.27|2135.27|2134.75|2134.75|0
1653489400000|2022-05-25 14:36:40|2134.69|2134.69|2134.83|2134.83|2134.83|2134.83|2134.55|2134.55|0
1653489410000|2022-05-25 14:36:50|2134.95|2134.95|2135.57|2135.57|2135.57|2135.57|2134.95|2134.95|0
1653489420000|2022-05-25 14:37:00|2135.6|2135.6|2135.92|2135.92|2136|2136|2135.47|2135.47|0
1653489430000|2022-05-25 14:37:10|2135.99|2135.99|2135.96|2135.96|2136.06|2136.06|2135.96|2135.96|0
1653489440000|2022-05-25 14:37:20|2136.03|2136.03|2136.23|2136.23|2136.57|2136.57|2136.03|2136.03|0
1653489450000|2022-05-25 14:37:30|2136.61|2136.61|2136.73|2136.73|2136.73|2136.73|2136.61|2136.61|0
1653489460000|2022-05-25 14:37:40|2136.67|2136.67|2136.51|2136.51|2136.67|2136.67|2136.51|2136.51|0
1653489470000|2022-05-25 14:37:50|2136.54|2136.54|2136.7|2136.7|2136.7|2136.7|2136.47|2136.47|0
1653489480000|2022-05-25 14:38:00|2136.83|2136.83|2136.56|2136.56|2137.09|2137.09|2136.56|2136.56|0
1653489490000|2022-05-25 14:38:10|2136.69|2136.69|2136.94|2136.94|2136.94|2136.94|2136.69|2136.69|0
1653489500000|2022-05-25 14:38:20|2137.01|2137.01|2137.25|2137.25|2137.25|2137.25|2137.01|2137.01|0
1653489510000|2022-05-25 14:38:30|2137.3|2137.3|2137.06|2137.06|2137.3|2137.3|2136.94|2136.94|0
1653489520000|2022-05-25 14:38:40|2136.9|2136.9|2137.06|2137.06|2137.06|2137.06|2136.9|2136.9|0
1653489540000|2022-05-25 14:39:00|2137.09|2137.09|2137.06|2137.06|2137.09|2137.09|2137.06|2137.06|0
1653489550000|2022-05-25 14:39:10|2137.12|2137.12|2137.1|2137.1|2137.18|2137.18|2136.95|2136.95|0
1653489560000|2022-05-25 14:39:20|2137|2137|2137|2137|2137.2|2137.2|2136.87|2136.87|0
1653489570000|2022-05-25 14:39:30|2137.18|2137.18|2137.35|2137.35|2137.41|2137.41|2137.18|2137.18|0
1653489590000|2022-05-25 14:39:50|2137.41|2137.41|2137.41|2137.41|2137.41|2137.41|2137.41|2137.41|0
1653489600000|2022-05-25 14:40:00|2137.7|2137.7|2137.93|2137.93|2137.93|2137.93|2137.68|2137.68|0
1653489610000|2022-05-25 14:40:10|2137.99|2137.99|2138.12|2138.12|2138.16|2138.16|2137.99|2137.99|0
1653489620000|2022-05-25 14:40:20|2138.28|2138.28|2138.79|2138.79|2138.79|2138.79|2138.28|2138.28|0
1653489630000|2022-05-25 14:40:30|2138.71|2138.71|2138.59|2138.59|2138.71|2138.71|2138.59|2138.59|0
1653489640000|2022-05-25 14:40:40|2138.66|2138.66|2138.75|2138.75|2138.82|2138.82|2138.66|2138.66|0
1653489650000|2022-05-25 14:40:50|2138.67|2138.67|2137.94|2137.94|2138.67|2138.67|2137.86|2137.86|0
1653489660000|2022-05-25 14:41:00|2137.69|2137.69|2137.69|2137.69|2137.69|2137.69|2137.69|2137.69|0
1653489670000|2022-05-25 14:41:10|2137.51|2137.51|2137.64|2137.64|2137.64|2137.64|2137.51|2137.51|0
1653489680000|2022-05-25 14:41:20|2137.58|2137.58|2137.79|2137.79|2137.79|2137.79|2137.58|2137.58|0
1653489690000|2022-05-25 14:41:30|2137.55|2137.55|2137.85|2137.85|2137.85|2137.85|2137.55|2137.55|0
1653489700000|2022-05-25 14:41:40|2138.09|2138.09|2138.01|2138.01|2138.33|2138.33|2138.01|2138.01|0
1653489710000|2022-05-25 14:41:50|2137.94|2137.94|2137.94|2137.94|2137.94|2137.94|2137.94|2137.94|0
1653489720000|2022-05-25 14:42:00|2138.01|2138.01|2138.05|2138.05|2138.05|2138.05|2138.01|2138.01|0
1653489730000|2022-05-25 14:42:10|2138.12|2138.12|2138.34|2138.34|2138.34|2138.34|2138.12|2138.12|0
1653489740000|2022-05-25 14:42:20|2138.47|2138.47|2138.32|2138.32|2138.58|2138.58|2138.32|2138.32|0
1653489750000|2022-05-25 14:42:30|2137.83|2137.83|2137.94|2137.94|2138.02|2138.02|2137.83|2137.83|0
1653489760000|2022-05-25 14:42:40|2138.02|2138.02|2138.76|2138.76|2138.84|2138.84|2138.02|2138.02|0
1653489770000|2022-05-25 14:42:50|2138.8|2138.8|2138.73|2138.73|2138.84|2138.84|2138.72|2138.72|0
1653489780000|2022-05-25 14:43:00|2138.8|2138.8|2139.02|2139.02|2139.02|2139.02|2138.8|2138.8|0
1653489790000|2022-05-25 14:43:10|2138.89|2138.89|2139.02|2139.02|2139.02|2139.02|2138.7|2138.7|0
1653489800000|2022-05-25 14:43:20|2139.34|2139.34|2139.34|2139.34|2139.34|2139.34|2139.34|2139.34|0
1653489810000|2022-05-25 14:43:30|2139.41|2139.41|2140.39|2140.39|2140.39|2140.39|2139.41|2139.41|0
1653489820000|2022-05-25 14:43:40|2140.52|2140.52|2140.68|2140.68|2140.68|2140.68|2140.52|2140.52|0
1653489830000|2022-05-25 14:43:50|2140.5|2140.5|2140.77|2140.77|2140.77|2140.77|2140.5|2140.5|0
1653489840000|2022-05-25 14:44:00|2140.83|2140.83|2140.99|2140.99|2141.02|2141.02|2140.8|2140.8|0
1653489850000|2022-05-25 14:44:10|2140.92|2140.92|2140.09|2140.09|2140.92|2140.92|2140.09|2140.09|0
1653489860000|2022-05-25 14:44:20|2140.01|2140.01|2139.96|2139.96|2140.01|2140.01|2139.83|2139.83|0
1653489870000|2022-05-25 14:44:30|2139.9|2139.9|2139.9|2139.9|2139.9|2139.9|2139.9|2139.9|0
1653489880000|2022-05-25 14:44:40|2139.97|2139.97|2139.81|2139.81|2140.03|2140.03|2139.81|2139.81|0
1653489890000|2022-05-25 14:44:50|2139.94|2139.94|2140.34|2140.34|2140.34|2140.34|2139.94|2139.94|0
1653489900000|2022-05-25 14:45:00|2140.49|2140.49|2140.75|2140.75|2140.75|2140.75|2140.49|2140.49|0
1653489910000|2022-05-25 14:45:10|2140.92|2140.92|2140.76|2140.76|2140.92|2140.92|2140.76|2140.76|0
1653489920000|2022-05-25 14:45:20|2140.92|2140.92|2140.77|2140.77|2140.92|2140.92|2140.71|2140.71|0
1653489930000|2022-05-25 14:45:30|2140.61|2140.61|2140.44|2140.44|2140.61|2140.61|2140.44|2140.44|0
1653489950000|2022-05-25 14:45:50|2140.51|2140.51|2140.55|2140.55|2140.62|2140.62|2140.44|2140.44|0
1653489960000|2022-05-25 14:46:00|2140.52|2140.52|2140.94|2140.94|2141.08|2141.08|2140.52|2140.52|0
1653489970000|2022-05-25 14:46:10|2141.01|2141.01|2141.25|2141.25|2141.25|2141.25|2141.01|2141.01|0
1653489980000|2022-05-25 14:46:20|2141.09|2141.09|2141.03|2141.03|2141.09|2141.09|2141.03|2141.03|0
1653490000000|2022-05-25 14:46:40|2141.09|2141.09|2140.97|2140.97|2141.09|2141.09|2140.97|2140.97|0
1653490020000|2022-05-25 14:47:00|2141|2141|2141.14|2141.14|2141.14|2141.14|2140.94|2140.94|0
1653490030000|2022-05-25 14:47:10|2141.01|2141.01|2140.81|2140.81|2141.01|2141.01|2140.81|2140.81|0
1653490040000|2022-05-25 14:47:20|2140.87|2140.87|2141.11|2141.11|2141.11|2141.11|2140.87|2140.87|0
1653490050000|2022-05-25 14:47:30|2141.07|2141.07|2141.16|2141.16|2141.16|2141.16|2140.95|2140.95|0
1653490060000|2022-05-25 14:47:40|2141.29|2141.29|2141.24|2141.24|2141.29|2141.29|2141.24|2141.24|0
1653490070000|2022-05-25 14:47:50|2141.32|2141.32|2141.24|2141.24|2141.32|2141.32|2141.24|2141.24|0
1653490080000|2022-05-25 14:48:00|2141.32|2141.32|2140.84|2140.84|2141.32|2141.32|2140.84|2140.84|0
1653490090000|2022-05-25 14:48:10|2140.78|2140.78|2140.45|2140.45|2140.78|2140.78|2140.3|2140.3|0
1653490100000|2022-05-25 14:48:20|2140.3|2140.3|2139.84|2139.84|2140.38|2140.38|2139.84|2139.84|0
1653490110000|2022-05-25 14:48:30|2139.78|2139.78|2139.57|2139.57|2139.78|2139.78|2139.43|2139.43|0
1653490120000|2022-05-25 14:48:40|2139.45|2139.45|2139.55|2139.55|2139.7|2139.7|2139.45|2139.45|0
1653490140000|2022-05-25 14:49:00|2139.68|2139.68|2139.74|2139.74|2139.74|2139.74|2139.68|2139.68|0
1653490150000|2022-05-25 14:49:10|2139.81|2139.81|2139.97|2139.97|2139.97|2139.97|2139.81|2139.81|0
1653490160000|2022-05-25 14:49:20|2140.09|2140.09|2140.6|2140.6|2140.6|2140.6|2140.09|2140.09|0
1653490170000|2022-05-25 14:49:30|2140.67|2140.67|2141.13|2141.13|2141.26|2141.26|2140.67|2140.67|0
1653490180000|2022-05-25 14:49:40|2141.28|2141.28|2141.36|2141.36|2141.36|2141.36|2141.28|2141.28|0
1653490190000|2022-05-25 14:49:50|2141.24|2141.24|2141.24|2141.24|2141.24|2141.24|2141.24|2141.24|0
1653490200000|2022-05-25 14:50:00|2141.11|2141.11|2141.81|2141.81|2141.81|2141.81|2141.11|2141.11|0
1653490210000|2022-05-25 14:50:10|2141.74|2141.74|2141.64|2141.64|2141.74|2141.74|2141.64|2141.64|0
1653490230000|2022-05-25 14:50:30|2141.8|2141.8|2142.24|2142.24|2142.24|2142.24|2141.8|2141.8|0
1653490240000|2022-05-25 14:50:40|2142.4|2142.4|2142.74|2142.74|2142.74|2142.74|2142.4|2142.4|0
1653490250000|2022-05-25 14:50:50|2142.87|2142.87|2142.86|2142.86|2142.87|2142.87|2142.74|2142.74|0
1653490260000|2022-05-25 14:51:00|2142.8|2142.8|2142.8|2142.8|2142.96|2142.96|2142.72|2142.72|0
1653490270000|2022-05-25 14:51:10|2142.72|2142.72|2142.57|2142.57|2142.75|2142.75|2142.57|2142.57|0
1653490280000|2022-05-25 14:51:20|2142.54|2142.54|2142.63|2142.63|2142.63|2142.63|2142.54|2142.54|0
1653490290000|2022-05-25 14:51:30|2142.33|2142.33|2142.11|2142.11|2142.33|2142.33|2142.11|2142.11|0
1653490300000|2022-05-25 14:51:40|2141.94|2141.94|2141.29|2141.29|2141.94|2141.94|2141.29|2141.29|0
1653490310000|2022-05-25 14:51:50|2141.13|2141.13|2141.53|2141.53|2141.53|2141.53|2141.13|2141.13|0
1653490320000|2022-05-25 14:52:00|2141.57|2141.57|2141.95|2141.95|2141.95|2141.95|2141.57|2141.57|0
1653490330000|2022-05-25 14:52:10|2141.89|2141.89|2142.43|2142.43|2142.43|2142.43|2141.86|2141.86|0
1653490340000|2022-05-25 14:52:20|2142.59|2142.59|2143.2|2143.2|2143.2|2143.2|2142.59|2142.59|0
1653490350000|2022-05-25 14:52:30|2143.38|2143.38|2143.46|2143.46|2143.46|2143.46|2143.38|2143.38|0
1653490360000|2022-05-25 14:52:40|2143.53|2143.53|2143.93|2143.93|2143.93|2143.93|2143.49|2143.49|0
1653490370000|2022-05-25 14:52:50|2144.09|2144.09|2144.07|2144.07|2144.14|2144.14|2144.07|2144.07|0
1653490380000|2022-05-25 14:53:00|2143.84|2143.84|2144.55|2144.55|2144.55|2144.55|2143.84|2143.84|0
1653490390000|2022-05-25 14:53:10|2144.49|2144.49|2144.55|2144.55|2144.62|2144.62|2144.49|2144.49|0
1653490400000|2022-05-25 14:53:20|2144.49|2144.49|2143.89|2143.89|2144.49|2144.49|2143.89|2143.89|0
1653490410000|2022-05-25 14:53:30|2144.14|2144.14|2143.84|2143.84|2144.14|2144.14|2143.78|2143.78|0
1653490420000|2022-05-25 14:53:40|2143.72|2143.72|2144.17|2144.17|2144.37|2144.37|2143.72|2143.72|0
1653490430000|2022-05-25 14:53:50|2144.23|2144.23|2144.24|2144.24|2144.36|2144.36|2144.23|2144.23|0
1653490440000|2022-05-25 14:54:00|2144.27|2144.27|2144.28|2144.28|2144.34|2144.34|2144.19|2144.19|0
1653490450000|2022-05-25 14:54:10|2144.51|2144.51|2145.34|2145.34|2145.34|2145.34|2144.51|2144.51|0
1653490460000|2022-05-25 14:54:20|2145.18|2145.18|2144.96|2144.96|2145.18|2145.18|2144.96|2144.96|0
1653490470000|2022-05-25 14:54:30|2144.83|2144.83|2144.89|2144.89|2144.89|2144.89|2144.83|2144.83|0
1653490480000|2022-05-25 14:54:40|2144.82|2144.82|2144.71|2144.71|2144.82|2144.82|2144.69|2144.69|0
1653490490000|2022-05-25 14:54:50|2144.63|2144.63|2144.24|2144.24|2144.63|2144.63|2144.24|2144.24|0
1653490500000|2022-05-25 14:55:00|2144.12|2144.12|2144.57|2144.57|2144.57|2144.57|2144.06|2144.06|0
1653490510000|2022-05-25 14:55:10|2144.88|2144.88|2145.41|2145.41|2145.41|2145.41|2144.88|2144.88|0
1653490520000|2022-05-25 14:55:20|2145.29|2145.29|2145.17|2145.17|2145.29|2145.29|2145.13|2145.13|0
1653490530000|2022-05-25 14:55:30|2145.23|2145.23|2145.11|2145.11|2145.23|2145.23|2144.93|2144.93|0
1653490540000|2022-05-25 14:55:40|2145.14|2145.14|2145.72|2145.72|2145.88|2145.88|2145.14|2145.14|0
1653490550000|2022-05-25 14:55:50|2145.57|2145.57|2145.44|2145.44|2145.57|2145.57|2145.44|2145.44|0
1653490560000|2022-05-25 14:56:00|2145.38|2145.38|2144.63|2144.63|2145.38|2145.38|2144.63|2144.63|0
1653490570000|2022-05-25 14:56:10|2144.68|2144.68|2144.68|2144.68|2144.8|2144.8|2144.68|2144.68|0
1653490580000|2022-05-25 14:56:20|2144.62|2144.62|2144.38|2144.38|2144.67|2144.67|2144.38|2144.38|0
1653490590000|2022-05-25 14:56:30|2144.32|2144.32|2144.16|2144.16|2144.32|2144.32|2144.16|2144.16|0
1653490600000|2022-05-25 14:56:40|2144.05|2144.05|2143.87|2143.87|2144.05|2144.05|2143.75|2143.75|0
1653490610000|2022-05-25 14:56:50|2143.81|2143.81|2143.7|2143.7|2143.81|2143.81|2143.7|2143.7|0
1653490620000|2022-05-25 14:57:00|2143.64|2143.64|2143.43|2143.43|2143.64|2143.64|2143.43|2143.43|0
1653490630000|2022-05-25 14:57:10|2143.49|2143.49|2143.77|2143.77|2143.83|2143.83|2143.49|2143.49|0
1653490640000|2022-05-25 14:57:20|2143.61|2143.61|2143.31|2143.31|2143.61|2143.61|2143.13|2143.13|0
1653490650000|2022-05-25 14:57:30|2143.25|2143.25|2143.74|2143.74|2143.86|2143.86|2143.25|2143.25|0
1653490660000|2022-05-25 14:57:40|2143.8|2143.8|2143.63|2143.63|2143.86|2143.86|2143.63|2143.63|0
1653490670000|2022-05-25 14:57:50|2143.86|2143.86|2144.24|2144.24|2144.36|2144.36|2143.69|2143.69|0
1653490680000|2022-05-25 14:58:00|2144.2|2144.2|2144.39|2144.39|2144.39|2144.39|2144.08|2144.08|0
1653490690000|2022-05-25 14:58:10|2144.56|2144.56|2145.87|2145.87|2145.93|2145.93|2144.56|2144.56|0
1653490700000|2022-05-25 14:58:20|2145.61|2145.61|2145.2|2145.2|2145.61|2145.61|2145.2|2145.2|0
1653490710000|2022-05-25 14:58:30|2145.14|2145.14|2145.21|2145.21|2145.21|2145.21|2144.85|2144.85|0
1653490720000|2022-05-25 14:58:40|2145.16|2145.16|2145.32|2145.32|2145.49|2145.49|2145.16|2145.16|0
1653490730000|2022-05-25 14:58:50|2145.47|2145.47|2144.79|2144.79|2145.53|2145.53|2144.79|2144.79|0
1653490740000|2022-05-25 14:59:00|2144.82|2144.82|2145.18|2145.18|2145.18|2145.18|2144.82|2144.82|0
1653490750000|2022-05-25 14:59:10|2145.43|2145.43|2145.46|2145.46|2145.48|2145.48|2145.42|2145.42|0
1653490760000|2022-05-25 14:59:20|2145.59|2145.59|2145.59|2145.59|2145.59|2145.59|2145.59|2145.59|0
1653490770000|2022-05-25 14:59:30|2145.46|2145.46|2145.39|2145.39|2145.52|2145.52|2145.39|2145.39|0
1653490780000|2022-05-25 14:59:40|2145.51|2145.51|2146.15|2146.15|2146.15|2146.15|2145.51|2145.51|0
1653490790000|2022-05-25 14:59:50|2146.31|2146.31|2146.13|2146.13|2146.31|2146.31|2146.13|2146.13|0
1653490800000|2022-05-25 15:00:00|2146.07|2146.07|2145.43|2145.43|2146.07|2146.07|2145.31|2145.31|0
1653490810000|2022-05-25 15:00:10|2145.28|2145.28|2144.54|2144.54|2145.36|2145.36|2144.54|2144.54|0
1653490820000|2022-05-25 15:00:20|2144.66|2144.66|2145.07|2145.07|2145.13|2145.13|2144.66|2144.66|0
1653490830000|2022-05-25 15:00:30|2144.86|2144.86|2145.2|2145.2|2145.2|2145.2|2144.86|2144.86|0
1653490840000|2022-05-25 15:00:40|2145.26|2145.26|2145.38|2145.38|2145.38|2145.38|2145.26|2145.26|0
1653490850000|2022-05-25 15:00:50|2145.51|2145.51|2146.35|2146.35|2146.73|2146.73|2145.38|2145.38|0
1653490860000|2022-05-25 15:01:00|2146.16|2146.16|2147.35|2147.35|2147.35|2147.35|2146.15|2146.15|0
1653490870000|2022-05-25 15:01:10|2147.76|2147.76|2148.16|2148.16|2148.16|2148.16|2147.76|2147.76|0
1653490890000|2022-05-25 15:01:30|2148.04|2148.04|2148.16|2148.16|2148.16|2148.16|2148.04|2148.04|0
1653490900000|2022-05-25 15:01:40|2148.32|2148.32|2148.16|2148.16|2148.32|2148.32|2148.08|2148.08|0
1653490910000|2022-05-25 15:01:50|2148.03|2148.03|2148.31|2148.31|2148.35|2148.35|2147.9|2147.9|0
1653490920000|2022-05-25 15:02:00|2148.25|2148.25|2148.43|2148.43|2148.43|2148.43|2148.25|2148.25|0
1653490930000|2022-05-25 15:02:10|2148.51|2148.51|2148.19|2148.19|2148.51|2148.51|2148.19|2148.19|0
1653490940000|2022-05-25 15:02:20|2148.31|2148.31|2148.44|2148.44|2148.44|2148.44|2148.25|2148.25|0
1653490950000|2022-05-25 15:02:30|2148.51|2148.51|2148.55|2148.55|2148.57|2148.57|2148.45|2148.45|0
1653490960000|2022-05-25 15:02:40|2148.62|2148.62|2148.58|2148.58|2148.62|2148.62|2148.58|2148.58|0
1653490970000|2022-05-25 15:02:50|2148.34|2148.34|2147.87|2147.87|2148.34|2148.34|2147.87|2147.87|0
1653490980000|2022-05-25 15:03:00|2147.84|2147.84|2147.9|2147.9|2147.96|2147.96|2147.84|2147.84|0
1653490990000|2022-05-25 15:03:10|2147.84|2147.84|2148.16|2148.16|2148.23|2148.23|2147.81|2147.81|0
1653491000000|2022-05-25 15:03:20|2148.42|2148.42|2148.47|2148.47|2148.47|2148.47|2148.04|2148.04|0
1653491010000|2022-05-25 15:03:30|2148.34|2148.34|2148.4|2148.4|2148.4|2148.4|2148.34|2148.34|0
1653491020000|2022-05-25 15:03:40|2148.24|2148.24|2148.09|2148.09|2148.24|2148.24|2148.09|2148.09|0
1653491030000|2022-05-25 15:03:50|2148.03|2148.03|2148.26|2148.26|2148.26|2148.26|2147.97|2147.97|0
1653491040000|2022-05-25 15:04:00|2148.2|2148.2|2148.18|2148.18|2148.2|2148.2|2148|2148|0
1653491050000|2022-05-25 15:04:10|2148.12|2148.12|2148.91|2148.91|2148.91|2148.91|2148.12|2148.12|0
1653491060000|2022-05-25 15:04:20|2148.87|2148.87|2149.03|2149.03|2149.03|2149.03|2148.87|2148.87|0
1653491070000|2022-05-25 15:04:30|2149.1|2149.1|2148.67|2148.67|2149.1|2149.1|2148.67|2148.67|0
1653491080000|2022-05-25 15:04:40|2148.54|2148.54|2148.62|2148.62|2148.67|2148.67|2148.47|2148.47|0
1653491090000|2022-05-25 15:04:50|2148.56|2148.56|2148.3|2148.3|2148.56|2148.56|2148.3|2148.3|0
1653491100000|2022-05-25 15:05:00|2148.35|2148.35|2148.35|2148.35|2148.35|2148.35|2148.35|2148.35|0
1653491110000|2022-05-25 15:05:10|2148.31|2148.31|2148.19|2148.19|2148.31|2148.31|2148.19|2148.19|0
1653491120000|2022-05-25 15:05:20|2148.35|2148.35|2148.24|2148.24|2148.35|2148.35|2148.11|2148.11|0
1653491130000|2022-05-25 15:05:30|2148.17|2148.17|2148.02|2148.02|2148.17|2148.17|2148.02|2148.02|0
1653491140000|2022-05-25 15:05:40|2148.2|2148.2|2148.04|2148.04|2148.2|2148.2|2148.04|2148.04|0
1653491150000|2022-05-25 15:05:50|2148.11|2148.11|2148.11|2148.11|2148.11|2148.11|2148.11|2148.11|0
1653491160000|2022-05-25 15:06:00|2148.24|2148.24|2148.54|2148.54|2148.85|2148.85|2148.24|2148.24|0
1653491170000|2022-05-25 15:06:10|2148.38|2148.38|2148.22|2148.22|2148.38|2148.38|2148.22|2148.22|0
1653491180000|2022-05-25 15:06:20|2148.16|2148.16|2147.69|2147.69|2148.16|2148.16|2147.62|2147.62|0
1653491190000|2022-05-25 15:06:30|2147.61|2147.61|2146.53|2146.53|2147.61|2147.61|2146.53|2146.53|0
1653491200000|2022-05-25 15:06:40|2146.47|2146.47|2146.56|2146.56|2146.75|2146.75|2146.44|2146.44|0
1653491210000|2022-05-25 15:06:50|2146.3|2146.3|2146.17|2146.17|2146.3|2146.3|2146.17|2146.17|0
1653491220000|2022-05-25 15:07:00|2146.21|2146.21|2143.81|2143.81|2146.21|2146.21|2143.8|2143.8|0
1653491230000|2022-05-25 15:07:10|2143.77|2143.77|2143.6|2143.6|2143.92|2143.92|2143.6|2143.6|0
1653491240000|2022-05-25 15:07:20|2143.66|2143.66|2144.17|2144.17|2144.17|2144.17|2143.66|2143.66|0
1653491250000|2022-05-25 15:07:30|2144.01|2144.01|2143.85|2143.85|2144.01|2144.01|2143.85|2143.85|0
1653491260000|2022-05-25 15:07:40|2143.92|2143.92|2144.12|2144.12|2144.12|2144.12|2143.92|2143.92|0
1653491270000|2022-05-25 15:07:50|2144.17|2144.17|2143.66|2143.66|2144.17|2144.17|2143.5|2143.5|0
1653491280000|2022-05-25 15:08:00|2143.52|2143.52|2144|2144|2144|2144|2143.52|2143.52|0
1653491290000|2022-05-25 15:08:10|2144.07|2144.07|2144.1|2144.1|2144.1|2144.1|2144.07|2144.07|0
1653491300000|2022-05-25 15:08:20|2144.13|2144.13|2144.13|2144.13|2144.13|2144.13|2144.13|2144.13|0
1653491310000|2022-05-25 15:08:30|2144.21|2144.21|2144.19|2144.19|2144.25|2144.25|2144.19|2144.19|0
1653491320000|2022-05-25 15:08:40|2144.13|2144.13|2144.01|2144.01|2144.13|2144.13|2144.01|2144.01|0
1653491330000|2022-05-25 15:08:50|2143.96|2143.96|2143.65|2143.65|2143.96|2143.96|2143.65|2143.65|0
1653491340000|2022-05-25 15:09:00|2143.71|2143.71|2143.86|2143.86|2143.86|2143.86|2143.67|2143.67|0
1653491350000|2022-05-25 15:09:10|2143.8|2143.8|2143.79|2143.79|2143.92|2143.92|2143.79|2143.79|0
1653491360000|2022-05-25 15:09:20|2143.66|2143.66|2143.67|2143.67|2143.84|2143.84|2143.66|2143.66|0
1653491370000|2022-05-25 15:09:30|2143.54|2143.54|2143.48|2143.48|2143.54|2143.54|2143.36|2143.36|0
1653491380000|2022-05-25 15:09:40|2143.64|2143.64|2143.65|2143.65|2143.72|2143.72|2143.57|2143.57|0
1653491390000|2022-05-25 15:09:50|2143.81|2143.81|2143.72|2143.72|2143.81|2143.81|2143.68|2143.68|0
1653491400000|2022-05-25 15:10:00|2143.54|2143.54|2143.41|2143.41|2143.54|2143.54|2143.41|2143.41|0
1653491410000|2022-05-25 15:10:10|2143.28|2143.28|2143.31|2143.31|2143.34|2143.34|2143.28|2143.28|0
1653491420000|2022-05-25 15:10:20|2143.44|2143.44|2143.47|2143.47|2143.47|2143.47|2143.44|2143.44|0
1653491430000|2022-05-25 15:10:30|2143.42|2143.42|2143.64|2143.64|2143.64|2143.64|2143.42|2143.42|0
1653491440000|2022-05-25 15:10:40|2143.68|2143.68|2144.32|2144.32|2144.32|2144.32|2143.68|2143.68|0
1653491450000|2022-05-25 15:10:50|2144.5|2144.5|2144.52|2144.52|2144.52|2144.52|2144.44|2144.44|0
1653491460000|2022-05-25 15:11:00|2144.46|2144.46|2144.17|2144.17|2144.46|2144.46|2144.17|2144.17|0
1653491470000|2022-05-25 15:11:10|2143.86|2143.86|2142.98|2142.98|2143.86|2143.86|2142.98|2142.98|0
1653491480000|2022-05-25 15:11:20|2143.14|2143.14|2143.14|2143.14|2143.14|2143.14|2143.14|2143.14|0
1653491500000|2022-05-25 15:11:40|2143.22|2143.22|2143.22|2143.22|2143.22|2143.22|2143.22|2143.22|0
1653491510000|2022-05-25 15:11:50|2143.14|2143.14|2143.06|2143.06|2143.14|2143.14|2143.06|2143.06|0
1653491520000|2022-05-25 15:12:00|2143.14|2143.14|2143.48|2143.48|2143.48|2143.48|2143.05|2143.05|0
1653491530000|2022-05-25 15:12:10|2143.54|2143.54|2143.37|2143.37|2143.54|2143.54|2143.28|2143.28|0
1653491540000|2022-05-25 15:12:20|2143.25|2143.25|2143.9|2143.9|2143.9|2143.9|2143.25|2143.25|0
1653491550000|2022-05-25 15:12:30|2143.98|2143.98|2144.25|2144.25|2144.43|2144.43|2143.98|2143.98|0
1653491560000|2022-05-25 15:12:40|2144.19|2144.19|2144.31|2144.31|2144.31|2144.31|2144.19|2144.19|0
1653491570000|2022-05-25 15:12:50|2144.46|2144.46|2145.1|2145.1|2145.1|2145.1|2144.46|2144.46|0
1653491580000|2022-05-25 15:13:00|2145.04|2145.04|2145.38|2145.38|2145.38|2145.38|2144.93|2144.93|0
1653491590000|2022-05-25 15:13:10|2145.5|2145.5|2145.5|2145.5|2145.5|2145.5|2145.5|2145.5|0
1653491600000|2022-05-25 15:13:20|2145.44|2145.44|2145.08|2145.08|2145.52|2145.52|2145.08|2145.08|0
1653491610000|2022-05-25 15:13:30|2145.26|2145.26|2145.2|2145.2|2145.26|2145.26|2145.2|2145.2|0
1653491620000|2022-05-25 15:13:40|2145.14|2145.14|2145.01|2145.01|2145.14|2145.14|2144.88|2144.88|0
1653491640000|2022-05-25 15:14:00|2145.13|2145.13|2145.13|2145.13|2145.36|2145.36|2145.06|2145.06|0
1653491650000|2022-05-25 15:14:10|2145.17|2145.17|2145.45|2145.45|2145.45|2145.45|2145.13|2145.13|0
1653491660000|2022-05-25 15:14:20|2145.49|2145.49|2145.36|2145.36|2145.49|2145.49|2145.2|2145.2|0
1653491670000|2022-05-25 15:14:30|2145.18|2145.18|2145.05|2145.05|2145.18|2145.18|2145.05|2145.05|0
1653491680000|2022-05-25 15:14:40|2145.11|2145.11|2145.09|2145.09|2145.11|2145.11|2145.05|2145.05|0
1653491690000|2022-05-25 15:14:50|2145.15|2145.15|2145.22|2145.22|2145.22|2145.22|2145.15|2145.15|0
1653491700000|2022-05-25 15:15:00|2145.16|2145.16|2145.23|2145.23|2145.29|2145.29|2145.16|2145.16|0
1653491710000|2022-05-25 15:15:10|2145.3|2145.3|2145.36|2145.36|2145.36|2145.36|2145.3|2145.3|0
1653491720000|2022-05-25 15:15:20|2145.33|2145.33|2145.33|2145.33|2145.33|2145.33|2145.33|2145.33|0
1653491730000|2022-05-25 15:15:30|2145.46|2145.46|2145.24|2145.24|2145.46|2145.46|2145.24|2145.24|0
1653491740000|2022-05-25 15:15:40|2145.11|2145.11|2145.5|2145.5|2145.5|2145.5|2145.09|2145.09|0
1653491750000|2022-05-25 15:15:50|2145.62|2145.62|2145.79|2145.79|2145.79|2145.79|2145.62|2145.62|0
1653491760000|2022-05-25 15:16:00|2146.04|2146.04|2146.63|2146.63|2146.69|2146.69|2146.04|2146.04|0
1653491770000|2022-05-25 15:16:10|2146.5|2146.5|2146.3|2146.3|2146.5|2146.5|2146.11|2146.11|0
1653491780000|2022-05-25 15:16:20|2146.14|2146.14|2146.06|2146.06|2146.14|2146.14|2146.06|2146.06|0
1653491790000|2022-05-25 15:16:30|2146.24|2146.24|2146.14|2146.14|2146.3|2146.3|2145.67|2145.67|0
1653491800000|2022-05-25 15:16:40|2146.26|2146.26|2146.1|2146.1|2146.26|2146.26|2146.1|2146.1|0
1653491810000|2022-05-25 15:16:50|2146.22|2146.22|2146.22|2146.22|2146.22|2146.22|2146.16|2146.16|0
1653491820000|2022-05-25 15:17:00|2146.33|2146.33|2145.48|2145.48|2146.61|2146.61|2145.48|2145.48|0
1653491830000|2022-05-25 15:17:10|2145.6|2145.6|2144.62|2144.62|2145.6|2145.6|2144.62|2144.62|0
1653491840000|2022-05-25 15:17:20|2144.53|2144.53|2144.32|2144.32|2144.53|2144.53|2144.26|2144.26|0
1653491850000|2022-05-25 15:17:30|2144|2144|2144.13|2144.13|2144.13|2144.13|2144|2144|0
1653491860000|2022-05-25 15:17:40|2144.19|2144.19|2144.12|2144.12|2144.19|2144.19|2144.12|2144.12|0
1653491870000|2022-05-25 15:17:50|2144.25|2144.25|2144.83|2144.83|2144.83|2144.83|2144.25|2144.25|0
1653491880000|2022-05-25 15:18:00|2144.9|2144.9|2145.12|2145.12|2145.12|2145.12|2144.9|2144.9|0
1653491890000|2022-05-25 15:18:10|2145.2|2145.2|2145.12|2145.12|2145.36|2145.36|2145.12|2145.12|0
1653491900000|2022-05-25 15:18:20|2145.08|2145.08|2145.15|2145.15|2145.15|2145.15|2145.02|2145.02|0
1653491910000|2022-05-25 15:18:30|2145.09|2145.09|2144.91|2144.91|2145.17|2145.17|2144.91|2144.91|0
1653491920000|2022-05-25 15:18:40|2144.86|2144.86|2144.32|2144.32|2144.86|2144.86|2144.32|2144.32|0
1653491930000|2022-05-25 15:18:50|2144.37|2144.37|2143.78|2143.78|2144.37|2144.37|2143.78|2143.78|0
1653491940000|2022-05-25 15:19:00|2144.01|2144.01|2144.14|2144.14|2144.27|2144.27|2144.01|2144.01|0
1653491950000|2022-05-25 15:19:10|2144.08|2144.08|2144.57|2144.57|2144.57|2144.57|2144.08|2144.08|0
1653491960000|2022-05-25 15:19:20|2144.73|2144.73|2144.86|2144.86|2144.86|2144.86|2144.73|2144.73|0
1653491970000|2022-05-25 15:19:30|2145.01|2145.01|2145.01|2145.01|2145.01|2145.01|2145.01|2145.01|0
1653491980000|2022-05-25 15:19:40|2144.89|2144.89|2144.89|2144.89|2144.89|2144.89|2144.89|2144.89|0
1653491990000|2022-05-25 15:19:50|2144.81|2144.81|2143.96|2143.96|2144.81|2144.81|2143.96|2143.96|0
1653492000000|2022-05-25 15:20:00|2143.9|2143.9|2143.67|2143.67|2144.08|2144.08|2143.67|2143.67|0
1653492010000|2022-05-25 15:20:10|2143.77|2143.77|2143.79|2143.79|2143.85|2143.85|2143.77|2143.77|0
1653492020000|2022-05-25 15:20:20|2143.71|2143.71|2143.88|2143.88|2143.99|2143.99|2143.65|2143.65|0
1653492030000|2022-05-25 15:20:30|2143.94|2143.94|2144|2144|2144.35|2144.35|2143.94|2143.94|0
1653492040000|2022-05-25 15:20:40|2143.77|2143.77|2143.6|2143.6|2143.77|2143.77|2143.6|2143.6|0
1653492050000|2022-05-25 15:20:50|2143.63|2143.63|2143.3|2143.3|2143.63|2143.63|2143.22|2143.22|0
1653492060000|2022-05-25 15:21:00|2143.22|2143.22|2142.12|2142.12|2143.22|2143.22|2142.12|2142.12|0
1653492070000|2022-05-25 15:21:10|2142.04|2142.04|2141.89|2141.89|2142.43|2142.43|2141.89|2141.89|0
1653492080000|2022-05-25 15:21:20|2141.83|2141.83|2140.81|2140.81|2141.96|2141.96|2140.66|2140.66|0
1653492090000|2022-05-25 15:21:30|2141.04|2141.04|2140.81|2140.81|2141.04|2141.04|2140.73|2140.73|0
1653492100000|2022-05-25 15:21:40|2140.58|2140.58|2140.54|2140.54|2141.05|2141.05|2140.54|2140.54|0
1653492110000|2022-05-25 15:21:50|2140.85|2140.85|2140.85|2140.85|2140.85|2140.85|2140.85|2140.85|0
1653492120000|2022-05-25 15:22:00|2141.01|2141.01|2140.87|2140.87|2141.01|2141.01|2140.74|2140.74|0
1653492130000|2022-05-25 15:22:10|2140.94|2140.94|2141|2141|2141.16|2141.16|2140.92|2140.92|0
1653492140000|2022-05-25 15:22:20|2140.77|2140.77|2140.8|2140.8|2140.87|2140.87|2139.56|2139.56|0
1653492150000|2022-05-25 15:22:30|2140.87|2140.87|2140.5|2140.5|2141.5|2141.5|2140.43|2140.43|0
1653492160000|2022-05-25 15:22:40|2140.65|2140.65|2140.38|2140.38|2140.65|2140.65|2140.27|2140.27|0
1653492170000|2022-05-25 15:22:50|2139.99|2139.99|2139.04|2139.04|2140.14|2140.14|2138.96|2138.96|0
1653492180000|2022-05-25 15:23:00|2139.11|2139.11|2139.32|2139.32|2139.46|2139.46|2139|2139|0
1653492190000|2022-05-25 15:23:10|2139.17|2139.17|2139.35|2139.35|2139.4|2139.4|2139.01|2139.01|0
1653492200000|2022-05-25 15:23:20|2139.04|2139.04|2139.32|2139.32|2139.39|2139.39|2138.85|2138.85|0
1653492210000|2022-05-25 15:23:30|2139.24|2139.24|2139.17|2139.17|2139.47|2139.47|2139.1|2139.1|0
1653492230000|2022-05-25 15:23:50|2139.4|2139.4|2139.56|2139.56|2139.64|2139.64|2139.17|2139.17|0
1653492240000|2022-05-25 15:24:00|2138.56|2138.56|2138.52|2138.52|2138.56|2138.56|2138.29|2138.29|0
1653492250000|2022-05-25 15:24:10|2138.29|2138.29|2137.77|2137.77|2138.29|2138.29|2137.77|2137.77|0
1653492260000|2022-05-25 15:24:20|2137.64|2137.64|2137.14|2137.14|2137.64|2137.64|2137.01|2137.01|0
1653492270000|2022-05-25 15:24:30|2136.83|2136.83|2137.02|2137.02|2137.02|2137.02|2136.83|2136.83|0
1653492280000|2022-05-25 15:24:40|2136.94|2136.94|2136.86|2136.86|2136.94|2136.94|2136.71|2136.71|0
1653492290000|2022-05-25 15:24:50|2137.02|2137.02|2137.17|2137.17|2137.17|2137.17|2137.02|2137.02|0
1653492300000|2022-05-25 15:25:00|2137.09|2137.09|2136.84|2136.84|2138.3|2138.3|2136.52|2136.52|0
1653492310000|2022-05-25 15:25:10|2136.71|2136.71|2136.65|2136.65|2137.17|2137.17|2136.4|2136.4|0
1653492320000|2022-05-25 15:25:20|2136.73|2136.73|2136.52|2136.52|2136.83|2136.83|2136.39|2136.39|0
1653492330000|2022-05-25 15:25:30|2136.56|2136.56|2135.85|2135.85|2136.71|2136.71|2135.85|2135.85|0
1653492340000|2022-05-25 15:25:40|2135.67|2135.67|2135.35|2135.35|2135.9|2135.9|2135.29|2135.29|0
1653492350000|2022-05-25 15:25:50|2135.41|2135.41|2135.71|2135.71|2135.92|2135.92|2135.22|2135.22|0
1653492360000|2022-05-25 15:26:00|2135.86|2135.86|2136.49|2136.49|2136.49|2136.49|2135.8|2135.8|0
1653492370000|2022-05-25 15:26:10|2136.18|2136.18|2136.68|2136.68|2137.37|2137.37|2136.05|2136.05|0
1653492380000|2022-05-25 15:26:20|2136.3|2136.3|2136.35|2136.35|2137.22|2137.22|2136.27|2136.27|0
1653492390000|2022-05-25 15:26:30|2136.41|2136.41|2136.1|2136.1|2136.41|2136.41|2135.97|2135.97|0
1653492400000|2022-05-25 15:26:40|2135.98|2135.98|2134.92|2134.92|2135.98|2135.98|2134.92|2134.92|0
1653492410000|2022-05-25 15:26:50|2134.79|2134.79|2134.15|2134.15|2134.85|2134.85|2134.15|2134.15|0
1653492420000|2022-05-25 15:27:00|2134.08|2134.08|2133.8|2133.8|2134.24|2134.24|2133.8|2133.8|0
1653492430000|2022-05-25 15:27:10|2133.76|2133.76|2133.42|2133.42|2133.76|2133.76|2133.42|2133.42|0
1653492440000|2022-05-25 15:27:20|2133.08|2133.08|2133.49|2133.49|2133.49|2133.49|2133.08|2133.08|0
1653492450000|2022-05-25 15:27:30|2133.65|2133.65|2133.72|2133.72|2133.93|2133.93|2133.65|2133.65|0
1653492460000|2022-05-25 15:27:40|2133.69|2133.69|2132.74|2132.74|2133.69|2133.69|2132.35|2132.35|0
1653492470000|2022-05-25 15:27:50|2132.59|2132.59|2131.25|2131.25|2132.59|2132.59|2131.25|2131.25|0
1653492480000|2022-05-25 15:28:00|2131.38|2131.38|2131.88|2131.88|2131.99|2131.99|2131.32|2131.32|0
1653492490000|2022-05-25 15:28:10|2132.26|2132.26|2132.06|2132.06|2132.52|2132.52|2132.06|2132.06|0
1653492500000|2022-05-25 15:28:20|2132.29|2132.29|2132.79|2132.79|2132.79|2132.79|2132.16|2132.16|0
1653492510000|2022-05-25 15:28:30|2132.94|2132.94|2131.71|2131.71|2133.09|2133.09|2131.71|2131.71|0
1653492520000|2022-05-25 15:28:40|2131.65|2131.65|2130.65|2130.65|2131.81|2131.81|2130.65|2130.65|0
1653492530000|2022-05-25 15:28:50|2130.61|2130.61|2130.51|2130.51|2130.92|2130.92|2130.51|2130.51|0
1653492540000|2022-05-25 15:29:00|2130.57|2130.57|2129.89|2129.89|2130.57|2130.57|2129.57|2129.57|0
1653492550000|2022-05-25 15:29:10|2129.58|2129.58|2128.69|2128.69|2129.58|2129.58|2128.57|2128.57|0
1653492560000|2022-05-25 15:29:20|2129.15|2129.15|2128.88|2128.88|2129.29|2129.29|2128.88|2128.88|0
1653492570000|2022-05-25 15:29:30|2128.53|2128.53|2126.63|2126.63|2128.6|2128.6|2126.63|2126.63|0
1653492580000|2022-05-25 15:29:40|2126.67|2126.67|2124.85|2124.85|2126.67|2126.67|2124.62|2124.62|0
1653492590000|2022-05-25 15:29:50|2124.77|2124.77|2125.23|2125.23|2125.47|2125.47|2124.21|2124.21|0
1653549300000|2022-05-26 07:15:00|2122.75|2122.75|2124.39|2124.39|2124.39|2124.39|2122.75|2122.75|0
1653549310000|2022-05-26 07:15:10|2124.42|2124.42|2124.22|2124.22|2124.76|2124.76|2123.39|2123.39|0
1653549320000|2022-05-26 07:15:20|2124.45|2124.45|2123.79|2123.79|2124.93|2124.93|2123.79|2123.79|0
1653549330000|2022-05-26 07:15:30|2124.09|2124.09|2123.86|2123.86|2124.17|2124.17|2123.86|2123.86|0
1653549340000|2022-05-26 07:15:40|2124.09|2124.09|2124.1|2124.1|2124.24|2124.24|2123.47|2123.47|0
1653549350000|2022-05-26 07:15:50|2123.94|2123.94|2123.79|2123.79|2123.94|2123.94|2123.79|2123.79|0
1653549360000|2022-05-26 07:16:00|2124.02|2124.02|2123.86|2123.86|2124.02|2124.02|2123.86|2123.86|0
1653549370000|2022-05-26 07:16:10|2123.8|2123.8|2123.95|2123.95|2123.95|2123.95|2123.8|2123.8|0
1653549380000|2022-05-26 07:16:20|2123.34|2123.34|2122.08|2122.08|2123.34|2123.34|2122.08|2122.08|0
1653549390000|2022-05-26 07:16:30|2122.16|2122.16|2122.23|2122.23|2122.54|2122.54|2122|2122|0
1653549400000|2022-05-26 07:16:40|2121.94|2121.94|2120.88|2120.88|2121.94|2121.94|2120.88|2120.88|0
1653549410000|2022-05-26 07:16:50|2121.42|2121.42|2122.2|2122.2|2122.27|2122.27|2121.42|2121.42|0
1653549420000|2022-05-26 07:17:00|2122.74|2122.74|2123.5|2123.5|2123.5|2123.5|2122.74|2122.74|0
1653549430000|2022-05-26 07:17:10|2123.66|2123.66|2123.66|2123.66|2123.66|2123.66|2123.66|2123.66|0
1653549440000|2022-05-26 07:17:20|2123.96|2123.96|2124.83|2124.83|2125.19|2125.19|2123.96|2123.96|0
1653549450000|2022-05-26 07:17:30|2124.22|2124.22|2123.5|2123.5|2124.22|2124.22|2123.5|2123.5|0
1653549460000|2022-05-26 07:17:40|2122.98|2122.98|2122.63|2122.63|2122.98|2122.98|2122.63|2122.63|0
1653549470000|2022-05-26 07:17:50|2122.51|2122.51|2122.51|2122.51|2122.51|2122.51|2122.51|2122.51|0
1653549480000|2022-05-26 07:18:00|2122.44|2122.44|2122.82|2122.82|2122.82|2122.82|2122.44|2122.44|0
1653549490000|2022-05-26 07:18:10|2122.95|2122.95|2123.57|2123.57|2123.57|2123.57|2122.95|2122.95|0
1653549500000|2022-05-26 07:18:20|2123.82|2123.82|2123.57|2123.57|2123.82|2123.82|2123.57|2123.57|0
1653549510000|2022-05-26 07:18:30|2124.04|2124.04|2124.04|2124.04|2124.04|2124.04|2124.04|2124.04|0
1653549520000|2022-05-26 07:18:40|2124.27|2124.27|2124.35|2124.35|2124.35|2124.35|2124.27|2124.27|0
1653549530000|2022-05-26 07:18:50|2124.97|2124.97|2125.97|2125.97|2126.1|2126.1|2124.97|2124.97|0
1653549540000|2022-05-26 07:19:00|2126.28|2126.28|2127.24|2127.24|2127.24|2127.24|2126.28|2126.28|0
1653549550000|2022-05-26 07:19:10|2127.4|2127.4|2127.91|2127.91|2127.91|2127.91|2126.96|2126.96|0
1653549560000|2022-05-26 07:19:20|2128.03|2128.03|2129.98|2129.98|2129.98|2129.98|2127.82|2127.82|0
1653549570000|2022-05-26 07:19:30|2130.19|2130.19|2130.17|2130.17|2130.5|2130.5|2130.17|2130.17|0
1653549580000|2022-05-26 07:19:40|2129.86|2129.86|2129.4|2129.4|2129.86|2129.86|2129.4|2129.4|0
1653549590000|2022-05-26 07:19:50|2128.79|2128.79|2129.17|2129.17|2129.32|2129.32|2128.79|2128.79|0
1653549600000|2022-05-26 07:20:00|2127.71|2127.71|2128.09|2128.09|2128.09|2128.09|2127.71|2127.71|0
1653549610000|2022-05-26 07:20:10|2128.21|2128.21|2127.68|2127.68|2128.21|2128.21|2127.22|2127.22|0
1653549620000|2022-05-26 07:20:20|2127.62|2127.62|2128.12|2128.12|2128.24|2128.24|2127.62|2127.62|0
1653549640000|2022-05-26 07:20:40|2128.05|2128.05|2128.43|2128.43|2128.43|2128.43|2128.05|2128.05|0
1653549650000|2022-05-26 07:20:50|2128.29|2128.29|2128.29|2128.29|2128.29|2128.29|2128.29|2128.29|0
1653549660000|2022-05-26 07:21:00|2128.45|2128.45|2128.45|2128.45|2128.45|2128.45|2128.45|2128.45|0
1653549670000|2022-05-26 07:21:10|2126.75|2126.75|2126.29|2126.29|2126.75|2126.75|2126.29|2126.29|0
1653549680000|2022-05-26 07:21:20|2126.15|2126.15|2125|2125|2126.15|2126.15|2125|2125|0
1653549690000|2022-05-26 07:21:30|2125.08|2125.08|2125.15|2125.15|2125.15|2125.15|2125.08|2125.08|0
1653549700000|2022-05-26 07:21:40|2125.08|2125.08|2124.74|2124.74|2125.15|2125.15|2124.74|2124.74|0
1653549710000|2022-05-26 07:21:50|2124.64|2124.64|2124.83|2124.83|2124.83|2124.83|2124.64|2124.64|0
1653549720000|2022-05-26 07:22:00|2124.29|2124.29|2123.97|2123.97|2124.29|2124.29|2123.83|2123.83|0
1653549730000|2022-05-26 07:22:10|2124.46|2124.46|2124.4|2124.4|2124.46|2124.46|2124.4|2124.4|0
1653549740000|2022-05-26 07:22:20|2124.54|2124.54|2124.4|2124.4|2124.54|2124.54|2124.4|2124.4|0
1653549750000|2022-05-26 07:22:30|2124.86|2124.86|2123.76|2123.76|2124.92|2124.92|2123.51|2123.51|0
1653549760000|2022-05-26 07:22:40|2123.9|2123.9|2124.59|2124.59|2124.59|2124.59|2123.9|2123.9|0
1653549770000|2022-05-26 07:22:50|2124.67|2124.67|2124.85|2124.85|2125.04|2125.04|2124.67|2124.67|0
1653549780000|2022-05-26 07:23:00|2124.55|2124.55|2124.55|2124.55|2124.55|2124.55|2124.55|2124.55|0
1653549790000|2022-05-26 07:23:10|2124.18|2124.18|2124.67|2124.67|2124.67|2124.67|2124.18|2124.18|0
1653549800000|2022-05-26 07:23:20|2124.53|2124.53|2124.38|2124.38|2124.53|2124.53|2124.17|2124.17|0
1653549810000|2022-05-26 07:23:30|2124.54|2124.54|2123.7|2123.7|2124.54|2124.54|2123.62|2123.62|0
1653549820000|2022-05-26 07:23:40|2123.66|2123.66|2123.66|2123.66|2123.66|2123.66|2123.66|2123.66|0
1653549830000|2022-05-26 07:23:50|2123.55|2123.55|2124.5|2124.5|2124.66|2124.66|2123.55|2123.55|0
1653549840000|2022-05-26 07:24:00|2124.82|2124.82|2124.82|2124.82|2124.82|2124.82|2124.82|2124.82|0
1653549850000|2022-05-26 07:24:10|2124.97|2124.97|2125.07|2125.07|2125.1|2125.1|2124.59|2124.59|0
1653549860000|2022-05-26 07:24:20|2124.84|2124.84|2124.91|2124.91|2124.91|2124.91|2124.53|2124.53|0
1653549880000|2022-05-26 07:24:40|2124.99|2124.99|2124.68|2124.68|2124.99|2124.99|2124.68|2124.68|0
1653549890000|2022-05-26 07:24:50|2124.42|2124.42|2124.96|2124.96|2124.96|2124.96|2124.42|2124.42|0
1653549900000|2022-05-26 07:25:00|2125.27|2125.27|2125.66|2125.66|2125.66|2125.66|2125.27|2125.27|0
1653549920000|2022-05-26 07:25:20|2125.71|2125.71|2125.36|2125.36|2125.71|2125.71|2125.16|2125.16|0
1653549950000|2022-05-26 07:25:50|2125.82|2125.82|2125.18|2125.18|2125.97|2125.97|2125.18|2125.18|0
1653549960000|2022-05-26 07:26:00|2124.94|2124.94|2124.06|2124.06|2125.01|2125.01|2124.06|2124.06|0
1653549970000|2022-05-26 07:26:10|2123.94|2123.94|2123.14|2123.14|2123.94|2123.94|2123.14|2123.14|0
1653549980000|2022-05-26 07:26:20|2122.66|2122.66|2123.08|2123.08|2123.08|2123.08|2122.66|2122.66|0
1653549990000|2022-05-26 07:26:30|2122.96|2122.96|2122.96|2122.96|2122.96|2122.96|2122.96|2122.96|0
1653550000000|2022-05-26 07:26:40|2122.4|2122.4|2121.49|2121.49|2122.41|2122.41|2121.49|2121.49|0
1653550010000|2022-05-26 07:26:50|2121.31|2121.31|2121.31|2121.31|2121.47|2121.47|2121.31|2121.31|0
1653550020000|2022-05-26 07:27:00|2121|2121|2121.13|2121.13|2121.45|2121.45|2121|2121|0
1653550030000|2022-05-26 07:27:10|2121.68|2121.68|2121.68|2121.68|2121.68|2121.68|2121.68|2121.68|0
1653550040000|2022-05-26 07:27:20|2121.61|2121.61|2120.81|2120.81|2121.61|2121.61|2120.81|2120.81|0
1653550050000|2022-05-26 07:27:30|2120.89|2120.89|2120.97|2120.97|2120.97|2120.97|2120.52|2120.52|0
1653550060000|2022-05-26 07:27:40|2120.71|2120.71|2120.44|2120.44|2120.98|2120.98|2120.21|2120.21|0
1653550070000|2022-05-26 07:27:50|2120.33|2120.33|2120.38|2120.38|2120.38|2120.38|2120.33|2120.33|0
1653550080000|2022-05-26 07:28:00|2120.07|2120.07|2119.01|2119.01|2120.07|2120.07|2118.95|2118.95|0
1653550090000|2022-05-26 07:28:10|2118.63|2118.63|2118.11|2118.11|2118.63|2118.63|2118.05|2118.05|0
1653550100000|2022-05-26 07:28:20|2117.99|2117.99|2118.16|2118.16|2118.16|2118.16|2117.99|2117.99|0
1653550110000|2022-05-26 07:28:30|2118.11|2118.11|2117.86|2117.86|2118.11|2118.11|2117.86|2117.86|0
1653550120000|2022-05-26 07:28:40|2117.74|2117.74|2117.1|2117.1|2117.74|2117.74|2116.94|2116.94|0
1653550140000|2022-05-26 07:29:00|2116.99|2116.99|2117.05|2117.05|2117.12|2117.12|2116.73|2116.73|0
1653550150000|2022-05-26 07:29:10|2117.3|2117.3|2117.28|2117.28|2117.36|2117.36|2117.28|2117.28|0
1653550160000|2022-05-26 07:29:20|2117.16|2117.16|2117.16|2117.16|2117.16|2117.16|2117.16|2117.16|0
1653550170000|2022-05-26 07:29:30|2117.1|2117.1|2117.1|2117.1|2117.1|2117.1|2117.1|2117.1|0
1653550180000|2022-05-26 07:29:40|2117.72|2117.72|2117.76|2117.76|2117.95|2117.95|2117.72|2117.72|0
1653550190000|2022-05-26 07:29:50|2117.52|2117.52|2117.45|2117.45|2117.52|2117.52|2117.45|2117.45|0
1653550200000|2022-05-26 07:30:00|2117.68|2117.68|2117.76|2117.76|2118.09|2118.09|2117.67|2117.67|0
1653550210000|2022-05-26 07:30:10|2118.09|2118.09|2118.07|2118.07|2118.61|2118.61|2117.95|2117.95|0
1653550220000|2022-05-26 07:30:20|2118.18|2118.18|2118.18|2118.18|2118.18|2118.18|2118.18|2118.18|0
1653550230000|2022-05-26 07:30:30|2118.42|2118.42|2118.35|2118.35|2118.59|2118.59|2118.35|2118.35|0
1653550240000|2022-05-26 07:30:40|2118.21|2118.21|2119.17|2119.17|2119.46|2119.46|2118.21|2118.21|0
1653550250000|2022-05-26 07:30:50|2119.02|2119.02|2118.76|2118.76|2119.02|2119.02|2118.76|2118.76|0
1653550260000|2022-05-26 07:31:00|2118.89|2118.89|2119.23|2119.23|2119.54|2119.54|2118.89|2118.89|0
1653550270000|2022-05-26 07:31:10|2119.08|2119.08|2119|2119|2119.08|2119.08|2118.77|2118.77|0
1653550280000|2022-05-26 07:31:20|2118.54|2118.54|2118.44|2118.44|2118.54|2118.54|2118.15|2118.15|0
1653550290000|2022-05-26 07:31:30|2118.21|2118.21|2118.21|2118.21|2118.21|2118.21|2118.21|2118.21|0
1653550310000|2022-05-26 07:31:50|2118.07|2118.07|2118.07|2118.07|2118.07|2118.07|2118.07|2118.07|0
1653550320000|2022-05-26 07:32:00|2117.95|2117.95|2118.18|2118.18|2118.18|2118.18|2117.95|2117.95|0
1653550330000|2022-05-26 07:32:10|2118.05|2118.05|2117.92|2117.92|2118.05|2118.05|2117.92|2117.92|0
1653550350000|2022-05-26 07:32:30|2117.98|2117.98|2118.78|2118.78|2118.78|2118.78|2117.98|2117.98|0
1653550360000|2022-05-26 07:32:40|2118.39|2118.39|2118.51|2118.51|2118.51|2118.51|2118.39|2118.39|0
1653550370000|2022-05-26 07:32:50|2118.57|2118.57|2118.57|2118.57|2118.57|2118.57|2118.57|2118.57|0
1653550380000|2022-05-26 07:33:00|2118.6|2118.6|2120.58|2120.58|2120.64|2120.64|2118.6|2118.6|0
1653550390000|2022-05-26 07:33:10|2120.51|2120.51|2120.58|2120.58|2120.58|2120.58|2120.51|2120.51|0
1653550400000|2022-05-26 07:33:20|2120.7|2120.7|2120.7|2120.7|2120.7|2120.7|2120.7|2120.7|0
1653550410000|2022-05-26 07:33:30|2120.38|2120.38|2120|2120|2120.38|2120.38|2119.77|2119.77|0
1653550420000|2022-05-26 07:33:40|2120.12|2120.12|2120.12|2120.12|2120.12|2120.12|2120.12|2120.12|0
1653550430000|2022-05-26 07:33:50|2120.27|2120.27|2120.27|2120.27|2120.27|2120.27|2120.27|2120.27|0
1653550440000|2022-05-26 07:34:00|2120.43|2120.43|2120.43|2120.43|2120.43|2120.43|2120.43|2120.43|0
1653550450000|2022-05-26 07:34:10|2120.31|2120.31|2120.19|2120.19|2120.31|2120.31|2120.19|2120.19|0
1653550460000|2022-05-26 07:34:20|2120.57|2120.57|2120.73|2120.73|2120.73|2120.73|2120.57|2120.57|0
1653550470000|2022-05-26 07:34:30|2120.96|2120.96|2121.02|2121.02|2121.02|2121.02|2120.96|2120.96|0
1653550480000|2022-05-26 07:34:40|2121.25|2121.25|2122.02|2122.02|2122.02|2122.02|2121.25|2121.25|0
1653550490000|2022-05-26 07:34:50|2122.28|2122.28|2122.05|2122.05|2122.41|2122.41|2122.05|2122.05|0
1653550500000|2022-05-26 07:35:00|2122.35|2122.35|2123.16|2123.16|2123.16|2123.16|2122.35|2122.35|0
1653550510000|2022-05-26 07:35:10|2123.37|2123.37|2123.6|2123.6|2123.6|2123.6|2123.37|2123.37|0
1653550520000|2022-05-26 07:35:20|2123.66|2123.66|2123.78|2123.78|2123.78|2123.78|2123.66|2123.66|0
1653550530000|2022-05-26 07:35:30|2123.91|2123.91|2124.55|2124.55|2124.55|2124.55|2123.83|2123.83|0
1653550540000|2022-05-26 07:35:40|2124.61|2124.61|2124.99|2124.99|2124.99|2124.99|2124.61|2124.61|0
1653550560000|2022-05-26 07:36:00|2125.05|2125.05|2125.38|2125.38|2125.45|2125.45|2125.05|2125.05|0
1653550570000|2022-05-26 07:36:10|2125.25|2125.25|2125.39|2125.39|2125.39|2125.39|2125.07|2125.07|0
1653550580000|2022-05-26 07:36:20|2125.26|2125.26|2125.39|2125.39|2125.39|2125.39|2125.26|2125.26|0
1653550600000|2022-05-26 07:36:40|2125.62|2125.62|2125.62|2125.62|2125.62|2125.62|2125.62|2125.62|0
1653550610000|2022-05-26 07:36:50|2125.73|2125.73|2126.24|2126.24|2126.24|2126.24|2125.73|2125.73|0
1653550620000|2022-05-26 07:37:00|2126.47|2126.47|2126.47|2126.47|2126.47|2126.47|2126.28|2126.28|0
1653550640000|2022-05-26 07:37:20|2126.62|2126.62|2126.62|2126.62|2126.62|2126.62|2126.62|2126.62|0
1653550650000|2022-05-26 07:37:30|2125.98|2125.98|2125.67|2125.67|2125.98|2125.98|2125.67|2125.67|0
1653550660000|2022-05-26 07:37:40|2125.61|2125.61|2125.43|2125.43|2125.61|2125.61|2125.43|2125.43|0
1653550670000|2022-05-26 07:37:50|2125.68|2125.68|2125.68|2125.68|2125.68|2125.68|2125.68|2125.68|0
1653550680000|2022-05-26 07:38:00|2125.22|2125.22|2125.22|2125.22|2125.22|2125.22|2125.22|2125.22|0
1653550690000|2022-05-26 07:38:10|2125.38|2125.38|2125.38|2125.38|2125.38|2125.38|2125.38|2125.38|0
1653550710000|2022-05-26 07:38:30|2125.34|2125.34|2125.65|2125.65|2125.65|2125.65|2125.34|2125.34|0
1653550740000|2022-05-26 07:39:00|2125.81|2125.81|2126.17|2126.17|2126.17|2126.17|2125.7|2125.7|0
1653550750000|2022-05-26 07:39:10|2126.3|2126.3|2126.3|2126.3|2126.3|2126.3|2126.3|2126.3|0
1653550770000|2022-05-26 07:39:30|2126.17|2126.17|2125.94|2125.94|2126.17|2126.17|2125.94|2125.94|0
1653550780000|2022-05-26 07:39:40|2126|2126|2126|2126|2126|2126|2126|2126|0
1653550800000|2022-05-26 07:40:00|2125.77|2125.77|2125.77|2125.77|2125.77|2125.77|2125.77|2125.77|0
1653550840000|2022-05-26 07:40:40|2125.41|2125.41|2125.35|2125.35|2125.41|2125.41|2125.35|2125.35|0
1653550860000|2022-05-26 07:41:00|2125.23|2125.23|2125.17|2125.17|2125.23|2125.23|2125.17|2125.17|0
1653550880000|2022-05-26 07:41:20|2125.05|2125.05|2125.27|2125.27|2125.27|2125.27|2125.05|2125.05|0
1653550900000|2022-05-26 07:41:40|2125.85|2125.85|2125.97|2125.97|2126.02|2126.02|2125.85|2125.85|0
1653550910000|2022-05-26 07:41:50|2126.04|2126.04|2126.01|2126.01|2126.1|2126.1|2125.87|2125.87|0
1653550920000|2022-05-26 07:42:00|2126.33|2126.33|2126.21|2126.21|2126.33|2126.33|2126.08|2126.08|0
1653550930000|2022-05-26 07:42:10|2126.27|2126.27|2126.14|2126.14|2126.4|2126.4|2126.14|2126.14|0
1653550940000|2022-05-26 07:42:20|2125.91|2125.91|2126.08|2126.08|2126.08|2126.08|2125.91|2125.91|0
1653550950000|2022-05-26 07:42:30|2125.97|2125.97|2125.97|2125.97|2125.97|2125.97|2125.97|2125.97|0
1653550960000|2022-05-26 07:42:40|2126.08|2126.08|2126.31|2126.31|2126.31|2126.31|2126.08|2126.08|0
1653550970000|2022-05-26 07:42:50|2125.99|2125.99|2126.45|2126.45|2126.45|2126.45|2125.99|2125.99|0
1653550980000|2022-05-26 07:43:00|2126.67|2126.67|2126.87|2126.87|2126.93|2126.93|2126.67|2126.67|0
1653551000000|2022-05-26 07:43:20|2127.72|2127.72|2127.6|2127.6|2127.72|2127.72|2127.6|2127.6|0
1653551010000|2022-05-26 07:43:30|2127.29|2127.29|2127.28|2127.28|2127.35|2127.35|2127.28|2127.28|0
1653551020000|2022-05-26 07:43:40|2127.76|2127.76|2127.7|2127.7|2127.76|2127.76|2127.7|2127.7|0
1653551030000|2022-05-26 07:43:50|2127.53|2127.53|2127.55|2127.55|2127.55|2127.55|2127.47|2127.47|0
1653551040000|2022-05-26 07:44:00|2127.49|2127.49|2127.35|2127.35|2127.49|2127.49|2127.35|2127.35|0
1653551050000|2022-05-26 07:44:10|2127.27|2127.27|2127.01|2127.01|2127.27|2127.27|2127.01|2127.01|0
1653551060000|2022-05-26 07:44:20|2126.75|2126.75|2126.72|2126.72|2126.75|2126.75|2126.6|2126.6|0
1653551080000|2022-05-26 07:44:40|2126.49|2126.49|2126.48|2126.48|2126.57|2126.57|2126.48|2126.48|0
1653551090000|2022-05-26 07:44:50|2126.95|2126.95|2126.63|2126.63|2126.95|2126.95|2126.63|2126.63|0
1653551100000|2022-05-26 07:45:00|2126.79|2126.79|2126.85|2126.85|2126.85|2126.85|2126.79|2126.79|0
1653551110000|2022-05-26 07:45:10|2126.57|2126.57|2126.54|2126.54|2126.72|2126.72|2126.54|2126.54|0
1653551120000|2022-05-26 07:45:20|2126.67|2126.67|2126.67|2126.67|2126.67|2126.67|2126.67|2126.67|0
1653551150000|2022-05-26 07:45:50|2126.81|2126.81|2127.85|2127.85|2127.85|2127.85|2126.81|2126.81|0
1653551160000|2022-05-26 07:46:00|2127.89|2127.89|2127.66|2127.66|2127.89|2127.89|2127.66|2127.66|0
1653551170000|2022-05-26 07:46:10|2127.77|2127.77|2127.91|2127.91|2127.91|2127.91|2127.77|2127.77|0
1653551200000|2022-05-26 07:46:40|2127.86|2127.86|2128.98|2128.98|2128.98|2128.98|2127.86|2127.86|0
1653551210000|2022-05-26 07:46:50|2129.18|2129.18|2129|2129|2129.18|2129.18|2129|2129|0
1653551220000|2022-05-26 07:47:00|2129.07|2129.07|2128.95|2128.95|2129.14|2129.14|2128.95|2128.95|0
1653551230000|2022-05-26 07:47:10|2128.77|2128.77|2128.29|2128.29|2128.91|2128.91|2128.29|2128.29|0
1653551240000|2022-05-26 07:47:20|2128.52|2128.52|2128.52|2128.52|2128.52|2128.52|2128.52|2128.52|0
1653551250000|2022-05-26 07:47:30|2128.49|2128.49|2128.49|2128.49|2128.49|2128.49|2128.49|2128.49|0
1653551260000|2022-05-26 07:47:40|2128.34|2128.34|2128.34|2128.34|2128.34|2128.34|2128.34|2128.34|0
1653551270000|2022-05-26 07:47:50|2128.27|2128.27|2128.24|2128.24|2128.27|2128.27|2128.24|2128.24|0
1653551280000|2022-05-26 07:48:00|2128.17|2128.17|2128.17|2128.17|2128.17|2128.17|2128.17|2128.17|0
1653551290000|2022-05-26 07:48:10|2128.11|2128.11|2128.17|2128.17|2128.23|2128.23|2128.11|2128.11|0
1653551300000|2022-05-26 07:48:20|2128.4|2128.4|2128.08|2128.08|2128.4|2128.4|2128.08|2128.08|0
1653551310000|2022-05-26 07:48:30|2128.39|2128.39|2128.06|2128.06|2128.54|2128.54|2128.06|2128.06|0
1653551330000|2022-05-26 07:48:50|2127.82|2127.82|2127.82|2127.82|2127.82|2127.82|2127.82|2127.82|0
1653551360000|2022-05-26 07:49:20|2127.51|2127.51|2127.67|2127.67|2127.67|2127.67|2127.51|2127.51|0
1653551370000|2022-05-26 07:49:30|2127.49|2127.49|2127.49|2127.49|2127.49|2127.49|2127.49|2127.49|0
1653551380000|2022-05-26 07:49:40|2127.44|2127.44|2127.69|2127.69|2127.76|2127.76|2127.28|2127.28|0
1653551390000|2022-05-26 07:49:50|2127.77|2127.77|2127.77|2127.77|2127.77|2127.77|2127.77|2127.77|0
1653551400000|2022-05-26 07:50:00|2127.74|2127.74|2127.45|2127.45|2127.74|2127.74|2127.45|2127.45|0
1653551420000|2022-05-26 07:50:20|2127.64|2127.64|2126.84|2126.84|2127.64|2127.64|2126.84|2126.84|0
1653551430000|2022-05-26 07:50:30|2126.99|2126.99|2127.04|2127.04|2127.2|2127.2|2126.99|2126.99|0
1653551440000|2022-05-26 07:50:40|2127.2|2127.2|2127.74|2127.74|2127.86|2127.86|2127.2|2127.2|0
1653551450000|2022-05-26 07:50:50|2127.8|2127.8|2127.8|2127.8|2127.8|2127.8|2127.8|2127.8|0
1653551460000|2022-05-26 07:51:00|2128.12|2128.12|2127.83|2127.83|2128.25|2128.25|2127.83|2127.83|0
1653551470000|2022-05-26 07:51:10|2128.14|2128.14|2128.24|2128.24|2128.24|2128.24|2128.14|2128.14|0
1653551480000|2022-05-26 07:51:20|2128.31|2128.31|2129.12|2129.12|2129.23|2129.23|2128.13|2128.13|0
1653551490000|2022-05-26 07:51:30|2128.9|2128.9|2129.58|2129.58|2129.66|2129.66|2128.9|2128.9|0
1653551500000|2022-05-26 07:51:40|2129.41|2129.41|2129.08|2129.08|2129.56|2129.56|2129|2129|0
1653551510000|2022-05-26 07:51:50|2129.23|2129.23|2129.31|2129.31|2129.34|2129.34|2129.23|2129.23|0
1653551520000|2022-05-26 07:52:00|2129.38|2129.38|2129.38|2129.38|2129.38|2129.38|2129.38|2129.38|0
1653551530000|2022-05-26 07:52:10|2129.17|2129.17|2129.04|2129.04|2129.17|2129.17|2129.04|2129.04|0
1653551540000|2022-05-26 07:52:20|2128.9|2128.9|2128.67|2128.67|2128.9|2128.9|2128.61|2128.61|0
1653551550000|2022-05-26 07:52:30|2128.54|2128.54|2128.54|2128.54|2128.54|2128.54|2128.54|2128.54|0
1653551560000|2022-05-26 07:52:40|2128.67|2128.67|2128.67|2128.67|2128.67|2128.67|2128.67|2128.67|0
1653551570000|2022-05-26 07:52:50|2128.78|2128.78|2128.78|2128.78|2128.78|2128.78|2128.78|2128.78|0
1653551580000|2022-05-26 07:53:00|2128.81|2128.81|2129.36|2129.36|2129.36|2129.36|2128.81|2128.81|0
1653551590000|2022-05-26 07:53:10|2129.64|2129.64|2129.64|2129.64|2129.64|2129.64|2129.64|2129.64|0
1653551610000|2022-05-26 07:53:30|2129.58|2129.58|2130.5|2130.5|2130.5|2130.5|2129.58|2129.58|0
1653551620000|2022-05-26 07:53:40|2130.37|2130.37|2130.66|2130.66|2130.66|2130.66|2130.37|2130.37|0
1653551660000|2022-05-26 07:54:20|2130.5|2130.5|2130.5|2130.5|2130.5|2130.5|2130.5|2130.5|0
1653551670000|2022-05-26 07:54:30|2130.65|2130.65|2130.1|2130.1|2130.65|2130.65|2130.1|2130.1|0
1653551700000|2022-05-26 07:55:00|2129.92|2129.92|2129.29|2129.29|2129.92|2129.92|2129.29|2129.29|0
1653551710000|2022-05-26 07:55:10|2129.22|2129.22|2128.67|2128.67|2129.53|2129.53|2128.67|2128.67|0
1653551720000|2022-05-26 07:55:20|2128.98|2128.98|2129.02|2129.02|2129.02|2129.02|2128.96|2128.96|0
1653551730000|2022-05-26 07:55:30|2129.25|2129.25|2129.25|2129.25|2129.25|2129.25|2129.25|2129.25|0
1653551740000|2022-05-26 07:55:40|2129.09|2129.09|2128.97|2128.97|2129.09|2129.09|2128.97|2128.97|0
1653551760000|2022-05-26 07:56:00|2129.04|2129.04|2129.2|2129.2|2129.2|2129.2|2129.04|2129.04|0
1653551770000|2022-05-26 07:56:10|2129.16|2129.16|2129.16|2129.16|2129.16|2129.16|2129.16|2129.16|0
1653551780000|2022-05-26 07:56:20|2129.29|2129.29|2129.29|2129.29|2129.29|2129.29|2129.29|2129.29|0
1653551820000|2022-05-26 07:57:00|2129.18|2129.18|2129.18|2129.18|2129.18|2129.18|2129.18|2129.18|0
1653551840000|2022-05-26 07:57:20|2128.94|2128.94|2128.76|2128.76|2128.94|2128.94|2128.76|2128.76|0
1653551850000|2022-05-26 07:57:30|2128.6|2128.6|2128.84|2128.84|2128.84|2128.84|2128.52|2128.52|0
1653551860000|2022-05-26 07:57:40|2128.91|2128.91|2128.91|2128.91|2128.91|2128.91|2128.91|2128.91|0
1653551870000|2022-05-26 07:57:50|2128.79|2128.79|2128.55|2128.55|2128.79|2128.79|2128.55|2128.55|0
1653551880000|2022-05-26 07:58:00|2128.49|2128.49|2128.25|2128.25|2128.49|2128.49|2128.25|2128.25|0
1653551890000|2022-05-26 07:58:10|2128.35|2128.35|2128.32|2128.32|2128.35|2128.35|2128.32|2128.32|0
1653551900000|2022-05-26 07:58:20|2128.37|2128.37|2128.36|2128.36|2128.43|2128.43|2128.36|2128.36|0
1653551920000|2022-05-26 07:58:40|2128.51|2128.51|2128.51|2128.51|2128.51|2128.51|2128.43|2128.43|0
1653551930000|2022-05-26 07:58:50|2128.28|2128.28|2128.67|2128.67|2128.67|2128.67|2128.28|2128.28|0
1653551950000|2022-05-26 07:59:10|2128.91|2128.91|2128.91|2128.91|2128.91|2128.91|2128.91|2128.91|0
1653551960000|2022-05-26 07:59:20|2128.76|2128.76|2128.76|2128.76|2128.76|2128.76|2128.76|2128.76|0
1653551970000|2022-05-26 07:59:30|2128.92|2128.92|2128.54|2128.54|2128.92|2128.92|2128.51|2128.51|0
1653551980000|2022-05-26 07:59:40|2128.48|2128.48|2128.15|2128.15|2128.48|2128.48|2128.12|2128.12|0
1653551990000|2022-05-26 07:59:50|2128.12|2128.12|2128.12|2128.12|2128.19|2128.19|2128.12|2128.12|0
1653552000000|2022-05-26 08:00:00|2128.35|2128.35|2128.58|2128.58|2128.58|2128.58|2128.12|2128.12|0
1653552010000|2022-05-26 08:00:10|2128.5|2128.5|2129.27|2129.27|2129.27|2129.27|2128.42|2128.42|0
1653552020000|2022-05-26 08:00:20|2129.35|2129.35|2129.04|2129.04|2129.35|2129.35|2129.04|2129.04|0
1653552040000|2022-05-26 08:00:40|2129.16|2129.16|2129.16|2129.16|2129.16|2129.16|2129.16|2129.16|0
1653552060000|2022-05-26 08:01:00|2128.9|2128.9|2128.5|2128.5|2128.9|2128.9|2128.5|2128.5|0
1653552070000|2022-05-26 08:01:10|2128.46|2128.46|2128.25|2128.25|2128.48|2128.48|2128.17|2128.17|0
1653552080000|2022-05-26 08:01:20|2128.12|2128.12|2128.12|2128.12|2128.12|2128.12|2128.12|2128.12|0
1653552090000|2022-05-26 08:01:30|2127.98|2127.98|2128.19|2128.19|2128.19|2128.19|2127.93|2127.93|0
1653552100000|2022-05-26 08:01:40|2128.01|2128.01|2128.07|2128.07|2128.07|2128.07|2128.01|2128.01|0
1653552110000|2022-05-26 08:01:50|2128.14|2128.14|2128.11|2128.11|2128.14|2128.14|2128.03|2128.03|0
1653552120000|2022-05-26 08:02:00|2127.97|2127.97|2127.81|2127.81|2127.97|2127.97|2127.81|2127.81|0
1653552130000|2022-05-26 08:02:10|2127.64|2127.64|2127.56|2127.56|2127.64|2127.64|2127.49|2127.49|0
1653552140000|2022-05-26 08:02:20|2127.69|2127.69|2127.69|2127.69|2127.69|2127.69|2127.69|2127.69|0
1653552150000|2022-05-26 08:02:30|2127.85|2127.85|2127.79|2127.79|2127.85|2127.85|2127.79|2127.79|0
1653552160000|2022-05-26 08:02:40|2127.96|2127.96|2128.72|2128.72|2128.72|2128.72|2127.96|2127.96|0
1653552170000|2022-05-26 08:02:50|2128.88|2128.88|2128.88|2128.88|2128.88|2128.88|2128.88|2128.88|0
1653552180000|2022-05-26 08:03:00|2128.95|2128.95|2128.95|2128.95|2128.95|2128.95|2128.95|2128.95|0
1653552190000|2022-05-26 08:03:10|2129.36|2129.36|2129.74|2129.74|2130.26|2130.26|2129.36|2129.36|0
1653552200000|2022-05-26 08:03:20|2129.59|2129.59|2128.94|2128.94|2129.59|2129.59|2128.94|2128.94|0
1653552210000|2022-05-26 08:03:30|2129.07|2129.07|2129.07|2129.07|2129.07|2129.07|2129.07|2129.07|0
1653552220000|2022-05-26 08:03:40|2129.15|2129.15|2129.15|2129.15|2129.15|2129.15|2129.15|2129.15|0
1653552230000|2022-05-26 08:03:50|2129.03|2129.03|2129.03|2129.03|2129.03|2129.03|2129.03|2129.03|0
1653552250000|2022-05-26 08:04:10|2129.11|2129.11|2129.11|2129.11|2129.11|2129.11|2129.11|2129.11|0
1653552260000|2022-05-26 08:04:20|2129.03|2129.03|2129.03|2129.03|2129.03|2129.03|2129.03|2129.03|0
1653552320000|2022-05-26 08:05:20|2129.11|2129.11|2129.38|2129.38|2129.38|2129.38|2129.11|2129.11|0
1653552330000|2022-05-26 08:05:30|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|0
1653552340000|2022-05-26 08:05:40|2129.17|2129.17|2129.17|2129.17|2129.17|2129.17|2129.17|2129.17|0
1653552360000|2022-05-26 08:06:00|2129.02|2129.02|2129.02|2129.02|2129.02|2129.02|2129.02|2129.02|0
1653552370000|2022-05-26 08:06:10|2128.96|2128.96|2128.96|2128.96|2128.96|2128.96|2128.96|2128.96|0
1653552380000|2022-05-26 08:06:20|2129.12|2129.12|2129.07|2129.07|2129.4|2129.4|2128.92|2128.92|0
1653552390000|2022-05-26 08:06:30|2128.99|2128.99|2128.99|2128.99|2128.99|2128.99|2128.99|2128.99|0
1653552400000|2022-05-26 08:06:40|2129.12|2129.12|2129.36|2129.36|2129.36|2129.36|2129.12|2129.12|0
1653552410000|2022-05-26 08:06:50|2129.54|2129.54|2129.54|2129.54|2129.54|2129.54|2129.54|2129.54|0
1653552420000|2022-05-26 08:07:00|2129.84|2129.84|2129.16|2129.16|2129.84|2129.84|2129.16|2129.16|0
1653552430000|2022-05-26 08:07:10|2129.08|2129.08|2129.08|2129.08|2129.08|2129.08|2129.08|2129.08|0
1653552440000|2022-05-26 08:07:20|2129.05|2129.05|2128.79|2128.79|2129.05|2129.05|2128.79|2128.79|0
1653552450000|2022-05-26 08:07:30|2128.99|2128.99|2129.6|2129.6|2129.6|2129.6|2128.99|2128.99|0
1653552460000|2022-05-26 08:07:40|2129.68|2129.68|2129.68|2129.68|2129.68|2129.68|2129.68|2129.68|0
1653552490000|2022-05-26 08:08:10|2129.97|2129.97|2129.5|2129.5|2130.05|2130.05|2129.5|2129.5|0
1653552500000|2022-05-26 08:08:20|2129.44|2129.44|2129.5|2129.5|2129.5|2129.5|2129.44|2129.44|0
1653552510000|2022-05-26 08:08:30|2129.62|2129.62|2129.77|2129.77|2129.77|2129.77|2129.56|2129.56|0
1653552530000|2022-05-26 08:08:50|2129.9|2129.9|2129.9|2129.9|2129.9|2129.9|2129.9|2129.9|0
1653552540000|2022-05-26 08:09:00|2130.22|2130.22|2130.94|2130.94|2130.94|2130.94|2130.22|2130.22|0
1653552590000|2022-05-26 08:09:50|2131.18|2131.18|2130.85|2130.85|2131.24|2131.24|2130.85|2130.85|0
1653552600000|2022-05-26 08:10:00|2130.96|2130.96|2130.96|2130.96|2130.96|2130.96|2130.96|2130.96|0
1653552610000|2022-05-26 08:10:10|2131.15|2131.15|2131.15|2131.15|2131.15|2131.15|2131.15|2131.15|0
1653552620000|2022-05-26 08:10:20|2131.07|2131.07|2131.07|2131.07|2131.07|2131.07|2131.07|2131.07|0
1653552640000|2022-05-26 08:10:40|2131.15|2131.15|2131.15|2131.15|2131.15|2131.15|2131.15|2131.15|0
1653552650000|2022-05-26 08:10:50|2131.33|2131.33|2131.63|2131.63|2131.63|2131.63|2131.33|2131.33|0
1653552660000|2022-05-26 08:11:00|2131.45|2131.45|2131.45|2131.45|2131.45|2131.45|2131.45|2131.45|0
1653552690000|2022-05-26 08:11:30|2131.37|2131.37|2131.44|2131.44|2131.44|2131.44|2131.37|2131.37|0
1653552700000|2022-05-26 08:11:40|2131.52|2131.52|2131.52|2131.52|2131.52|2131.52|2131.52|2131.52|0
1653552710000|2022-05-26 08:11:50|2131.44|2131.44|2131.44|2131.44|2131.44|2131.44|2131.44|2131.44|0
1653552720000|2022-05-26 08:12:00|2131.15|2131.15|2131.08|2131.08|2131.15|2131.15|2131.08|2131.08|0
1653552730000|2022-05-26 08:12:10|2131.67|2131.67|2131.36|2131.36|2131.67|2131.67|2131.36|2131.36|0
1653552740000|2022-05-26 08:12:20|2131.48|2131.48|2131.17|2131.17|2131.48|2131.48|2131.17|2131.17|0
1653552750000|2022-05-26 08:12:30|2130.84|2130.84|2130.25|2130.25|2130.9|2130.9|2130.25|2130.25|0
1653552760000|2022-05-26 08:12:40|2130.41|2130.41|2129.88|2129.88|2130.41|2130.41|2129.71|2129.71|0
1653552770000|2022-05-26 08:12:50|2129.76|2129.76|2129.84|2129.84|2129.88|2129.88|2129.72|2129.72|0
1653552780000|2022-05-26 08:13:00|2129.9|2129.9|2130.23|2130.23|2130.35|2130.35|2129.9|2129.9|0
1653552790000|2022-05-26 08:13:10|2130.36|2130.36|2130.43|2130.43|2130.43|2130.43|2130.36|2130.36|0
1653552800000|2022-05-26 08:13:20|2130.63|2130.63|2130.86|2130.86|2130.92|2130.92|2130.63|2130.63|0
1653552810000|2022-05-26 08:13:30|2130.7|2130.7|2130.7|2130.7|2130.7|2130.7|2130.7|2130.7|0
1653552830000|2022-05-26 08:13:50|2130.86|2130.86|2130.87|2130.87|2131.01|2131.01|2130.86|2130.86|0
1653552840000|2022-05-26 08:14:00|2130.79|2130.79|2130.73|2130.73|2130.91|2130.91|2130.73|2130.73|0
1653552850000|2022-05-26 08:14:10|2130.79|2130.79|2130.85|2130.85|2130.85|2130.85|2130.79|2130.79|0
1653552860000|2022-05-26 08:14:20|2130.96|2130.96|2130.96|2130.96|2130.96|2130.96|2130.96|2130.96|0
1653552870000|2022-05-26 08:14:30|2131.27|2131.27|2131.27|2131.27|2131.27|2131.27|2131.27|2131.27|0
1653552880000|2022-05-26 08:14:40|2131.39|2131.39|2131.51|2131.51|2131.51|2131.51|2131.39|2131.39|0
1653552890000|2022-05-26 08:14:50|2131.57|2131.57|2131.55|2131.55|2131.63|2131.63|2131.55|2131.55|0
1653552900000|2022-05-26 08:15:00|2131.37|2131.37|2131.43|2131.43|2131.85|2131.85|2131.29|2131.29|0
1653552920000|2022-05-26 08:15:20|2131.49|2131.49|2131.49|2131.49|2131.49|2131.49|2131.49|2131.49|0
1653552930000|2022-05-26 08:15:30|2131.41|2131.41|2131.64|2131.64|2131.64|2131.64|2131.41|2131.41|0
1653552940000|2022-05-26 08:15:40|2131.96|2131.96|2131.96|2131.96|2131.96|2131.96|2131.96|2131.96|0
1653552960000|2022-05-26 08:16:00|2131.8|2131.8|2131.95|2131.95|2131.95|2131.95|2131.8|2131.8|0
1653552990000|2022-05-26 08:16:30|2131.63|2131.63|2131.86|2131.86|2131.86|2131.86|2131.63|2131.63|0
1653553000000|2022-05-26 08:16:40|2132.02|2132.02|2132.02|2132.02|2132.02|2132.02|2132.02|2132.02|0
1653553010000|2022-05-26 08:16:50|2132.31|2132.31|2132.02|2132.02|2132.31|2132.31|2132.02|2132.02|0
1653553020000|2022-05-26 08:17:00|2132.1|2132.1|2132.12|2132.12|2132.18|2132.18|2132.1|2132.1|0
1653553030000|2022-05-26 08:17:10|2132.04|2132.04|2132.2|2132.2|2132.2|2132.2|2131.97|2131.97|0
1653553040000|2022-05-26 08:17:20|2132.26|2132.26|2132.08|2132.08|2132.26|2132.26|2132.08|2132.08|0
1653553050000|2022-05-26 08:17:30|2131.95|2131.95|2131.37|2131.37|2131.95|2131.95|2131.37|2131.37|0
1653553070000|2022-05-26 08:17:50|2131.2|2131.2|2131.08|2131.08|2131.2|2131.2|2131.08|2131.08|0
1653553080000|2022-05-26 08:18:00|2131.11|2131.11|2130.94|2130.94|2131.11|2131.11|2130.94|2130.94|0
1653553090000|2022-05-26 08:18:10|2130.97|2130.97|2130.97|2130.97|2130.97|2130.97|2130.97|2130.97|0
1653553140000|2022-05-26 08:19:00|2130.94|2130.94|2130.85|2130.85|2130.94|2130.94|2130.85|2130.85|0
1653553150000|2022-05-26 08:19:10|2130.93|2130.93|2130.93|2130.93|2130.93|2130.93|2130.93|2130.93|0
1653553160000|2022-05-26 08:19:20|2130.61|2130.61|2130.16|2130.16|2130.61|2130.61|2130.16|2130.16|0
1653553180000|2022-05-26 08:19:40|2130.28|2130.28|2130.28|2130.28|2130.28|2130.28|2130.28|2130.28|0
1653553190000|2022-05-26 08:19:50|2130.1|2130.1|2130.12|2130.12|2130.18|2130.18|2130.1|2130.1|0
1653553200000|2022-05-26 08:20:00|2130.18|2130.18|2130.06|2130.06|2130.18|2130.18|2130.06|2130.06|0
1653553210000|2022-05-26 08:20:10|2130.12|2130.12|2130.26|2130.26|2130.36|2130.36|2130.12|2130.12|0
1653553220000|2022-05-26 08:20:20|2130.43|2130.43|2130.43|2130.43|2130.43|2130.43|2130.43|2130.43|0
1653553260000|2022-05-26 08:21:00|2130.37|2130.37|2131.1|2131.1|2131.1|2131.1|2130.37|2130.37|0
1653553270000|2022-05-26 08:21:10|2131.04|2131.04|2129.99|2129.99|2131.04|2131.04|2129.99|2129.99|0
1653553280000|2022-05-26 08:21:20|2130.14|2130.14|2130.14|2130.14|2130.14|2130.14|2130.14|2130.14|0
1653553290000|2022-05-26 08:21:30|2130.21|2130.21|2130.37|2130.37|2130.45|2130.45|2130.21|2130.21|0
1653553300000|2022-05-26 08:21:40|2130.53|2130.53|2130.53|2130.53|2130.53|2130.53|2130.53|2130.53|0
1653553310000|2022-05-26 08:21:50|2130.46|2130.46|2130.22|2130.22|2130.46|2130.46|2130.22|2130.22|0
1653553320000|2022-05-26 08:22:00|2130.36|2130.36|2130.43|2130.43|2130.43|2130.43|2130.36|2130.36|0
1653553330000|2022-05-26 08:22:10|2130.57|2130.57|2130.66|2130.66|2130.66|2130.66|2130.57|2130.57|0
1653553340000|2022-05-26 08:22:20|2130.72|2130.72|2130.86|2130.86|2130.86|2130.86|2130.72|2130.72|0
1653553350000|2022-05-26 08:22:30|2130.9|2130.9|2131.98|2131.98|2131.98|2131.98|2130.9|2130.9|0
1653553360000|2022-05-26 08:22:40|2132.14|2132.14|2132.37|2132.37|2132.37|2132.37|2132.14|2132.14|0
1653553370000|2022-05-26 08:22:50|2132.29|2132.29|2132.28|2132.28|2132.29|2132.29|2132.22|2132.22|0
1653553380000|2022-05-26 08:23:00|2132.43|2132.43|2132.57|2132.57|2132.57|2132.57|2132.43|2132.43|0
1653553390000|2022-05-26 08:23:10|2132.41|2132.41|2131.98|2131.98|2132.41|2132.41|2131.98|2131.98|0
1653553400000|2022-05-26 08:23:20|2131.92|2131.92|2133.23|2133.23|2133.23|2133.23|2131.8|2131.8|0
1653553410000|2022-05-26 08:23:30|2133.07|2133.07|2132.89|2132.89|2133.07|2133.07|2132.76|2132.76|0
1653553420000|2022-05-26 08:23:40|2132.74|2132.74|2132.68|2132.68|2132.74|2132.74|2132.62|2132.62|0
1653553430000|2022-05-26 08:23:50|2132.79|2132.79|2132.93|2132.93|2132.93|2132.93|2132.78|2132.78|0
1653553440000|2022-05-26 08:24:00|2132.81|2132.81|2132.81|2132.81|2132.81|2132.81|2132.81|2132.81|0
1653553450000|2022-05-26 08:24:10|2132.73|2132.73|2132.07|2132.07|2132.73|2132.73|2132.07|2132.07|0
1653553460000|2022-05-26 08:24:20|2132.38|2132.38|2132.69|2132.69|2132.74|2132.74|2132.38|2132.38|0
1653553470000|2022-05-26 08:24:30|2132.56|2132.56|2132.69|2132.69|2132.81|2132.81|2132.56|2132.56|0
1653553480000|2022-05-26 08:24:40|2132.84|2132.84|2132.74|2132.74|2133|2133|2132.74|2132.74|0
1653553490000|2022-05-26 08:24:50|2132.66|2132.66|2132.66|2132.66|2132.74|2132.74|2132.35|2132.35|0
1653553510000|2022-05-26 08:25:10|2132.97|2132.97|2132.74|2132.74|2132.97|2132.97|2132.74|2132.74|0
1653553520000|2022-05-26 08:25:20|2132.89|2132.89|2132.64|2132.64|2132.89|2132.89|2132.64|2132.64|0
1653553530000|2022-05-26 08:25:30|2132.58|2132.58|2132.58|2132.58|2132.58|2132.58|2132.58|2132.58|0
1653553540000|2022-05-26 08:25:40|2132.46|2132.46|2132.46|2132.46|2132.46|2132.46|2132.46|2132.46|0
1653553550000|2022-05-26 08:25:50|2132.39|2132.39|2132.42|2132.42|2132.53|2132.53|2132.39|2132.39|0
1653553560000|2022-05-26 08:26:00|2132.29|2132.29|2132.45|2132.45|2132.45|2132.45|2132.29|2132.29|0
1653553580000|2022-05-26 08:26:20|2132.19|2132.19|2131.7|2131.7|2132.19|2132.19|2131.53|2131.53|0
1653553590000|2022-05-26 08:26:30|2131.47|2131.47|2130.67|2130.67|2131.47|2131.47|2130.61|2130.61|0
1653553600000|2022-05-26 08:26:40|2130.91|2130.91|2130.91|2130.91|2130.91|2130.91|2130.91|2130.91|0
1653553610000|2022-05-26 08:26:50|2130.97|2130.97|2131.39|2131.39|2131.39|2131.39|2130.97|2130.97|0
1653553620000|2022-05-26 08:27:00|2131.55|2131.55|2131.31|2131.31|2131.94|2131.94|2131.31|2131.31|0
1653553630000|2022-05-26 08:27:10|2131.19|2131.19|2131.32|2131.32|2131.44|2131.44|2131.19|2131.19|0
1653553640000|2022-05-26 08:27:20|2131.24|2131.24|2129.91|2129.91|2131.24|2131.24|2129.91|2129.91|0
1653553650000|2022-05-26 08:27:30|2129.78|2129.78|2129.56|2129.56|2129.93|2129.93|2129.56|2129.56|0
1653553660000|2022-05-26 08:27:40|2129.64|2129.64|2129.67|2129.67|2129.79|2129.79|2129.64|2129.64|0
1653553670000|2022-05-26 08:27:50|2129.8|2129.8|2129.72|2129.72|2129.8|2129.8|2129.68|2129.68|0
1653553680000|2022-05-26 08:28:00|2130.75|2130.75|2130.98|2130.98|2130.98|2130.98|2130.75|2130.75|0
1653553690000|2022-05-26 08:28:10|2130.92|2130.92|2130.92|2130.92|2130.92|2130.92|2130.92|2130.92|0
1653553700000|2022-05-26 08:28:20|2131.18|2131.18|2131.18|2131.18|2131.18|2131.18|2131.18|2131.18|0
1653553720000|2022-05-26 08:28:40|2131.37|2131.37|2131.84|2131.84|2131.84|2131.84|2131.37|2131.37|0
1653553730000|2022-05-26 08:28:50|2131.99|2131.99|2132.35|2132.35|2132.35|2132.35|2131.99|2131.99|0
1653553740000|2022-05-26 08:29:00|2132.42|2132.42|2131.68|2131.68|2132.48|2132.48|2131.68|2131.68|0
1653553750000|2022-05-26 08:29:10|2131.84|2131.84|2131.84|2131.84|2131.84|2131.84|2131.84|2131.84|0
1653553760000|2022-05-26 08:29:20|2131.91|2131.91|2132.18|2132.18|2132.18|2132.18|2131.91|2131.91|0
1653553770000|2022-05-26 08:29:30|2132.42|2132.42|2132.75|2132.75|2132.75|2132.75|2132.34|2132.34|0
1653553780000|2022-05-26 08:29:40|2132.81|2132.81|2132.81|2132.81|2132.81|2132.81|2132.81|2132.81|0
1653553790000|2022-05-26 08:29:50|2133.61|2133.61|2132.67|2132.67|2133.61|2133.61|2132.67|2132.67|0
1653553800000|2022-05-26 08:30:00|2132.75|2132.75|2132.6|2132.6|2132.75|2132.75|2132.6|2132.6|0
1653553810000|2022-05-26 08:30:10|2132.56|2132.56|2132.56|2132.56|2132.56|2132.56|2132.56|2132.56|0
1653553820000|2022-05-26 08:30:20|2132.68|2132.68|2132.99|2132.99|2132.99|2132.99|2132.68|2132.68|0
1653553830000|2022-05-26 08:30:30|2133.07|2133.07|2132.23|2132.23|2133.25|2133.25|2132.23|2132.23|0
1653553840000|2022-05-26 08:30:40|2132.31|2132.31|2132.62|2132.62|2132.62|2132.62|2132.31|2132.31|0
1653553860000|2022-05-26 08:31:00|2132.55|2132.55|2132.55|2132.55|2132.55|2132.55|2132.55|2132.55|0
1653553870000|2022-05-26 08:31:10|2132.58|2132.58|2132.58|2132.58|2132.58|2132.58|2132.58|2132.58|0
1653553880000|2022-05-26 08:31:20|2133.1|2133.1|2133.08|2133.08|2133.1|2133.1|2132.92|2132.92|0
1653553890000|2022-05-26 08:31:30|2133.2|2133.2|2133.33|2133.33|2133.33|2133.33|2133.2|2133.2|0
1653553900000|2022-05-26 08:31:40|2133.15|2133.15|2133.03|2133.03|2133.15|2133.15|2133.03|2133.03|0
1653553910000|2022-05-26 08:31:50|2133.18|2133.18|2133.03|2133.03|2133.18|2133.18|2133.03|2133.03|0
1653553930000|2022-05-26 08:32:10|2133.32|2133.32|2133.26|2133.26|2133.32|2133.32|2133.26|2133.26|0
1653553950000|2022-05-26 08:32:30|2133.32|2133.32|2133.58|2133.58|2133.58|2133.58|2133.2|2133.2|0
1653553960000|2022-05-26 08:32:40|2133.74|2133.74|2133.74|2133.74|2133.74|2133.74|2133.74|2133.74|0
1653553970000|2022-05-26 08:32:50|2133.95|2133.95|2134.01|2134.01|2134.01|2134.01|2133.95|2133.95|0
1653553980000|2022-05-26 08:33:00|2134.32|2134.32|2133.99|2133.99|2134.53|2134.53|2133.99|2133.99|0
1653553990000|2022-05-26 08:33:10|2134.06|2134.06|2133.99|2133.99|2134.33|2134.33|2133.99|2133.99|0
1653554000000|2022-05-26 08:33:20|2134.11|2134.11|2133.93|2133.93|2134.11|2134.11|2133.93|2133.93|0
1653554010000|2022-05-26 08:33:30|2133.98|2133.98|2134.08|2134.08|2134.08|2134.08|2133.92|2133.92|0
1653554020000|2022-05-26 08:33:40|2134.01|2134.01|2133.82|2133.82|2134.01|2134.01|2133.82|2133.82|0
1653554030000|2022-05-26 08:33:50|2134.05|2134.05|2134.05|2134.05|2134.05|2134.05|2134.05|2134.05|0
1653554050000|2022-05-26 08:34:10|2134.28|2134.28|2134.48|2134.48|2134.48|2134.48|2134.28|2134.28|0
1653554070000|2022-05-26 08:34:30|2134.4|2134.4|2134.4|2134.4|2134.4|2134.4|2134.4|2134.4|0
1653554080000|2022-05-26 08:34:40|2134.23|2134.23|2133.95|2133.95|2134.23|2134.23|2133.95|2133.95|0
1653554100000|2022-05-26 08:35:00|2133.77|2133.77|2133.96|2133.96|2133.96|2133.96|2133.65|2133.65|0
1653554110000|2022-05-26 08:35:10|2133.9|2133.9|2133.57|2133.57|2133.9|2133.9|2133.57|2133.57|0
1653554120000|2022-05-26 08:35:20|2133.63|2133.63|2133.63|2133.63|2133.63|2133.63|2133.63|2133.63|0
1653554130000|2022-05-26 08:35:30|2133.57|2133.57|2133.57|2133.57|2133.57|2133.57|2133.57|2133.57|0
1653554140000|2022-05-26 08:35:40|2133.75|2133.75|2133.75|2133.75|2133.75|2133.75|2133.75|2133.75|0
1653554150000|2022-05-26 08:35:50|2134.12|2134.12|2134.18|2134.18|2134.18|2134.18|2134.12|2134.12|0
1653554160000|2022-05-26 08:36:00|2134.57|2134.57|2135.04|2135.04|2135.04|2135.04|2134.57|2134.57|0
1653554170000|2022-05-26 08:36:10|2135.12|2135.12|2134.85|2134.85|2135.12|2135.12|2134.85|2134.85|0
1653554180000|2022-05-26 08:36:20|2134.79|2134.79|2135.15|2135.15|2135.15|2135.15|2134.79|2134.79|0
1653554190000|2022-05-26 08:36:30|2135.09|2135.09|2135.22|2135.22|2135.22|2135.22|2135.09|2135.09|0
1653554200000|2022-05-26 08:36:40|2135.16|2135.16|2135.1|2135.1|2135.16|2135.16|2135.1|2135.1|0
1653554210000|2022-05-26 08:36:50|2134.93|2134.93|2134.75|2134.75|2134.93|2134.93|2134.75|2134.75|0
1653554220000|2022-05-26 08:37:00|2134.81|2134.81|2134.81|2134.81|2134.81|2134.81|2134.81|2134.81|0
1653554230000|2022-05-26 08:37:10|2134.73|2134.73|2134.8|2134.8|2134.8|2134.8|2134.73|2134.73|0
1653554240000|2022-05-26 08:37:20|2134.86|2134.86|2134.89|2134.89|2134.89|2134.89|2134.86|2134.86|0
1653554260000|2022-05-26 08:37:40|2134.76|2134.76|2134.76|2134.76|2134.76|2134.76|2134.76|2134.76|0
1653554270000|2022-05-26 08:37:50|2135.15|2135.15|2135.16|2135.16|2135.16|2135.16|2135.04|2135.04|0
1653554280000|2022-05-26 08:38:00|2135.24|2135.24|2135.47|2135.47|2135.47|2135.47|2135.03|2135.03|0
1653554290000|2022-05-26 08:38:10|2135.59|2135.59|2135.34|2135.34|2135.65|2135.65|2135.34|2135.34|0
1653554300000|2022-05-26 08:38:20|2135.52|2135.52|2135.44|2135.44|2135.6|2135.6|2135.44|2135.44|0
1653554310000|2022-05-26 08:38:30|2135.37|2135.37|2135.68|2135.68|2135.68|2135.68|2135.37|2135.37|0
1653554320000|2022-05-26 08:38:40|2135.62|2135.62|2135.62|2135.62|2135.62|2135.62|2135.62|2135.62|0
1653554330000|2022-05-26 08:38:50|2135.5|2135.5|2136.29|2136.29|2136.29|2136.29|2135.5|2135.5|0
1653554350000|2022-05-26 08:39:10|2136.22|2136.22|2136.15|2136.15|2136.22|2136.22|2136.15|2136.15|0
1653554360000|2022-05-26 08:39:20|2136.21|2136.21|2136.21|2136.21|2136.21|2136.21|2136.13|2136.13|0
1653554370000|2022-05-26 08:39:30|2136.28|2136.28|2136.28|2136.28|2136.28|2136.28|2136.28|2136.28|0
1653554380000|2022-05-26 08:39:40|2136.43|2136.43|2136.43|2136.43|2136.43|2136.43|2136.43|2136.43|0
1653554390000|2022-05-26 08:39:50|2136.36|2136.36|2136.43|2136.43|2136.43|2136.43|2136.36|2136.36|0
1653554400000|2022-05-26 08:40:00|2136.36|2136.36|2136.36|2136.36|2136.36|2136.36|2136.36|2136.36|0
1653554410000|2022-05-26 08:40:10|2136.83|2136.83|2136.65|2136.65|2136.83|2136.83|2136.65|2136.65|0
1653554420000|2022-05-26 08:40:20|2136.81|2136.81|2136.75|2136.75|2136.81|2136.81|2136.75|2136.75|0
1653554440000|2022-05-26 08:40:40|2136.91|2136.91|2136.92|2136.92|2136.92|2136.92|2136.77|2136.77|0
1653554450000|2022-05-26 08:40:50|2136.8|2136.8|2136.84|2136.84|2136.84|2136.84|2136.8|2136.8|0
1653554460000|2022-05-26 08:41:00|2136.87|2136.87|2137.21|2137.21|2137.21|2137.21|2136.87|2136.87|0
1653554470000|2022-05-26 08:41:10|2137.37|2137.37|2137.37|2137.37|2137.37|2137.37|2137.37|2137.37|0
1653554480000|2022-05-26 08:41:20|2137.45|2137.45|2137.53|2137.53|2137.53|2137.53|2137.29|2137.29|0
1653554490000|2022-05-26 08:41:30|2137.38|2137.38|2137.98|2137.98|2137.98|2137.98|2137.38|2137.38|0
1653554520000|2022-05-26 08:42:00|2138.04|2138.04|2138.1|2138.1|2138.1|2138.1|2138.04|2138.04|0
1653554530000|2022-05-26 08:42:10|2137.98|2137.98|2137.98|2137.98|2137.98|2137.98|2137.98|2137.98|0
1653554550000|2022-05-26 08:42:30|2137.83|2137.83|2137.9|2137.9|2137.9|2137.9|2137.83|2137.83|0
1653554560000|2022-05-26 08:42:40|2137.98|2137.98|2138.09|2138.09|2138.37|2138.37|2137.98|2137.98|0
1653554570000|2022-05-26 08:42:50|2138.02|2138.02|2138.17|2138.17|2138.17|2138.17|2138.02|2138.02|0
1653554580000|2022-05-26 08:43:00|2138.21|2138.21|2137.9|2137.9|2138.21|2138.21|2137.9|2137.9|0
1653554590000|2022-05-26 08:43:10|2137.74|2137.74|2137.21|2137.21|2137.9|2137.9|2137.21|2137.21|0
1653554610000|2022-05-26 08:43:30|2137.29|2137.29|2136.83|2136.83|2137.29|2137.29|2136.83|2136.83|0
1653554620000|2022-05-26 08:43:40|2136.97|2136.97|2136.97|2136.97|2136.97|2136.97|2136.97|2136.97|0
1653554630000|2022-05-26 08:43:50|2136.9|2136.9|2136.73|2136.73|2136.95|2136.95|2136.73|2136.73|0
1653554640000|2022-05-26 08:44:00|2136.89|2136.89|2136.81|2136.81|2136.89|2136.89|2136.81|2136.81|0
1653554660000|2022-05-26 08:44:20|2137.04|2137.04|2137.12|2137.12|2137.12|2137.12|2137.04|2137.04|0
1653554670000|2022-05-26 08:44:30|2137.35|2137.35|2137.3|2137.3|2137.35|2137.35|2137.2|2137.2|0
1653554680000|2022-05-26 08:44:40|2137.65|2137.65|2136.78|2136.78|2137.65|2137.65|2136.78|2136.78|0
1653554690000|2022-05-26 08:44:50|2136.7|2136.7|2136.27|2136.27|2136.7|2136.7|2136.27|2136.27|0
1653554700000|2022-05-26 08:45:00|2136.11|2136.11|2135.33|2135.33|2136.19|2136.19|2135.33|2135.33|0
1653554710000|2022-05-26 08:45:10|2135.26|2135.26|2134.88|2134.88|2135.26|2135.26|2134.72|2134.72|0
1653554720000|2022-05-26 08:45:20|2134.95|2134.95|2134.77|2134.77|2134.95|2134.95|2134.77|2134.77|0
1653554730000|2022-05-26 08:45:30|2134.71|2134.71|2134.58|2134.58|2134.71|2134.71|2134.54|2134.54|0
1653554740000|2022-05-26 08:45:40|2134.5|2134.5|2134.45|2134.45|2134.5|2134.5|2134.45|2134.45|0
1653554750000|2022-05-26 08:45:50|2134.14|2134.14|2134.14|2134.14|2134.14|2134.14|2134.14|2134.14|0
1653554760000|2022-05-26 08:46:00|2134.01|2134.01|2133.58|2133.58|2134.07|2134.07|2133.58|2133.58|0
1653554770000|2022-05-26 08:46:10|2134.04|2134.04|2133.26|2133.26|2134.04|2134.04|2133.21|2133.21|0
1653554780000|2022-05-26 08:46:20|2133.2|2133.2|2132.91|2132.91|2133.2|2133.2|2132.91|2132.91|0
1653554790000|2022-05-26 08:46:30|2132.99|2132.99|2132.99|2132.99|2132.99|2132.99|2132.99|2132.99|0
1653554800000|2022-05-26 08:46:40|2132.85|2132.85|2132.3|2132.3|2132.85|2132.85|2132.3|2132.3|0
1653554810000|2022-05-26 08:46:50|2132.14|2132.14|2131.54|2131.54|2132.14|2132.14|2131.54|2131.54|0
1653554820000|2022-05-26 08:47:00|2131.48|2131.48|2130.9|2130.9|2131.48|2131.48|2130.9|2130.9|0
1653554830000|2022-05-26 08:47:10|2130.84|2130.84|2130.48|2130.48|2130.84|2130.84|2130.48|2130.48|0
1653554840000|2022-05-26 08:47:20|2130.64|2130.64|2130.43|2130.43|2130.64|2130.64|2130.43|2130.43|0
1653554850000|2022-05-26 08:47:30|2130.24|2130.24|2130.18|2130.18|2130.24|2130.24|2130.18|2130.18|0
1653554860000|2022-05-26 08:47:40|2130.31|2130.31|2130.31|2130.31|2130.31|2130.31|2130.31|2130.31|0
1653554870000|2022-05-26 08:47:50|2130.46|2130.46|2129.82|2129.82|2130.46|2130.46|2129.82|2129.82|0
1653554880000|2022-05-26 08:48:00|2129.94|2129.94|2130.34|2130.34|2130.34|2130.34|2129.9|2129.9|0
1653554890000|2022-05-26 08:48:10|2130.46|2130.46|2130.54|2130.54|2130.54|2130.54|2130.46|2130.46|0
1653554900000|2022-05-26 08:48:20|2130.6|2130.6|2130.6|2130.6|2130.6|2130.6|2130.6|2130.6|0
1653554920000|2022-05-26 08:48:40|2130.66|2130.66|2131.29|2131.29|2131.29|2131.29|2130.6|2130.6|0
1653554930000|2022-05-26 08:48:50|2131.45|2131.45|2132.18|2132.18|2132.25|2132.25|2131.45|2131.45|0
1653554940000|2022-05-26 08:49:00|2132.32|2132.32|2132.32|2132.32|2132.32|2132.32|2132.32|2132.32|0
1653554950000|2022-05-26 08:49:10|2132.24|2132.24|2132.17|2132.17|2132.24|2132.24|2132.09|2132.09|0
1653554980000|2022-05-26 08:49:40|2132.35|2132.35|2132.29|2132.29|2132.35|2132.35|2132.29|2132.29|0
1653554990000|2022-05-26 08:49:50|2132.6|2132.6|2132.9|2132.9|2132.9|2132.9|2132.6|2132.6|0
1653555000000|2022-05-26 08:50:00|2133.14|2133.14|2133.26|2133.26|2133.26|2133.26|2133.14|2133.14|0
1653555010000|2022-05-26 08:50:10|2133.29|2133.29|2133.3|2133.3|2133.45|2133.45|2133.27|2133.27|0
1653555020000|2022-05-26 08:50:20|2133.27|2133.27|2133.42|2133.42|2133.46|2133.46|2133.27|2133.27|0
1653555030000|2022-05-26 08:50:30|2133.48|2133.48|2134.3|2134.3|2134.3|2134.3|2133.48|2133.48|0
1653555040000|2022-05-26 08:50:40|2134.12|2134.12|2134.12|2134.12|2134.12|2134.12|2134.12|2134.12|0
1653555060000|2022-05-26 08:51:00|2134.5|2134.5|2134.45|2134.45|2134.5|2134.5|2134.33|2134.33|0
1653555070000|2022-05-26 08:51:10|2134.57|2134.57|2134.57|2134.57|2134.63|2134.63|2134.49|2134.49|0
1653555090000|2022-05-26 08:51:30|2134.72|2134.72|2135.2|2135.2|2135.2|2135.2|2134.72|2134.72|0
1653555100000|2022-05-26 08:51:40|2135.36|2135.36|2135.26|2135.26|2135.44|2135.44|2135.2|2135.2|0
1653555110000|2022-05-26 08:51:50|2135.34|2135.34|2135.34|2135.34|2135.34|2135.34|2135.28|2135.28|0
1653555130000|2022-05-26 08:52:10|2135.38|2135.38|2135.38|2135.38|2135.38|2135.38|2135.38|2135.38|0
1653555140000|2022-05-26 08:52:20|2135.13|2135.13|2134.88|2134.88|2135.13|2135.13|2134.88|2134.88|0
1653555150000|2022-05-26 08:52:30|2134.95|2134.95|2134.85|2134.85|2134.95|2134.95|2134.72|2134.72|0
1653555170000|2022-05-26 08:52:50|2135|2135|2134.92|2134.92|2135|2135|2134.86|2134.86|0
1653555180000|2022-05-26 08:53:00|2134.76|2134.76|2134.23|2134.23|2134.76|2134.76|2134.23|2134.23|0
1653555190000|2022-05-26 08:53:10|2134.15|2134.15|2134.1|2134.1|2134.15|2134.15|2134.03|2134.03|0
1653555200000|2022-05-26 08:53:20|2133.96|2133.96|2134.11|2134.11|2134.11|2134.11|2133.96|2133.96|0
1653555210000|2022-05-26 08:53:30|2134.19|2134.19|2134.19|2134.19|2134.19|2134.19|2134.19|2134.19|0
1653555220000|2022-05-26 08:53:40|2134.13|2134.13|2134.07|2134.07|2134.13|2134.13|2134.07|2134.07|0
1653555240000|2022-05-26 08:54:00|2134.22|2134.22|2134.33|2134.33|2134.33|2134.33|2134.22|2134.22|0
1653555250000|2022-05-26 08:54:10|2134.57|2134.57|2135.03|2135.03|2135.03|2135.03|2134.57|2134.57|0
1653555260000|2022-05-26 08:54:20|2135.11|2135.11|2135.33|2135.33|2135.33|2135.33|2135.11|2135.11|0
1653555270000|2022-05-26 08:54:30|2135.21|2135.21|2134.88|2134.88|2135.21|2135.21|2134.88|2134.88|0
1653555280000|2022-05-26 08:54:40|2134.81|2134.81|2134.75|2134.75|2134.81|2134.81|2134.63|2134.63|0
1653555290000|2022-05-26 08:54:50|2134.82|2134.82|2134.82|2134.82|2134.82|2134.82|2134.82|2134.82|0
1653555300000|2022-05-26 08:55:00|2134.93|2134.93|2134.93|2134.93|2134.93|2134.93|2134.93|2134.93|0
1653555310000|2022-05-26 08:55:10|2134.99|2134.99|2134.91|2134.91|2135.05|2135.05|2134.91|2134.91|0
1653555320000|2022-05-26 08:55:20|2134.76|2134.76|2134.68|2134.68|2134.76|2134.76|2134.56|2134.56|0
1653555340000|2022-05-26 08:55:40|2134.74|2134.74|2134.74|2134.74|2134.74|2134.74|2134.74|2134.74|0
1653555350000|2022-05-26 08:55:50|2134.97|2134.97|2134.74|2134.74|2135.2|2135.2|2134.74|2134.74|0
1653555380000|2022-05-26 08:56:20|2134.8|2134.8|2134.95|2134.95|2134.95|2134.95|2134.8|2134.8|0
1653555400000|2022-05-26 08:56:40|2134.7|2134.7|2134.22|2134.22|2134.7|2134.7|2134.22|2134.22|0
1653555410000|2022-05-26 08:56:50|2134.04|2134.04|2134.08|2134.08|2134.08|2134.08|2133.72|2133.72|0
1653555420000|2022-05-26 08:57:00|2134.21|2134.21|2134.21|2134.21|2134.21|2134.21|2134.21|2134.21|0
1653555430000|2022-05-26 08:57:10|2134.09|2134.09|2134.13|2134.13|2134.13|2134.13|2133.9|2133.9|0
1653555450000|2022-05-26 08:57:30|2134.01|2134.01|2134.01|2134.01|2134.01|2134.01|2134.01|2134.01|0
1653555480000|2022-05-26 08:58:00|2133.95|2133.95|2133.25|2133.25|2133.95|2133.95|2133.25|2133.25|0
1653555490000|2022-05-26 08:58:10|2133.12|2133.12|2133.12|2133.12|2133.12|2133.12|2133.12|2133.12|0
1653555500000|2022-05-26 08:58:20|2132.51|2132.51|2132.06|2132.06|2132.59|2132.59|2132.06|2132.06|0
1653555510000|2022-05-26 08:58:30|2132.03|2132.03|2131.8|2131.8|2132.03|2132.03|2131.73|2131.73|0
1653555520000|2022-05-26 08:58:40|2131.32|2131.32|2131.18|2131.18|2131.51|2131.51|2131.11|2131.11|0
1653555530000|2022-05-26 08:58:50|2131.11|2131.11|2131.01|2131.01|2131.17|2131.17|2130.95|2130.95|0
1653555540000|2022-05-26 08:59:00|2130.72|2130.72|2131.08|2131.08|2131.08|2131.08|2130.37|2130.37|0
1653555560000|2022-05-26 08:59:20|2131.55|2131.55|2132.24|2132.24|2132.3|2132.3|2131.55|2131.55|0
1653555570000|2022-05-26 08:59:30|2132.28|2132.28|2133.1|2133.1|2133.1|2133.1|2132.28|2132.28|0
1653555580000|2022-05-26 08:59:40|2132.92|2132.92|2132.92|2132.92|2132.92|2132.92|2132.92|2132.92|0
1653555600000|2022-05-26 09:00:00|2132.87|2132.87|2132.87|2132.87|2132.87|2132.87|2132.87|2132.87|0
1653555610000|2022-05-26 09:00:10|2132.9|2132.9|2133.91|2133.91|2133.91|2133.91|2132.9|2132.9|0
1653555620000|2022-05-26 09:00:20|2134.23|2134.23|2134.57|2134.57|2134.73|2134.73|2134.23|2134.23|0
1653555630000|2022-05-26 09:00:30|2134.64|2134.64|2135.72|2135.72|2135.72|2135.72|2134.64|2134.64|0
1653555640000|2022-05-26 09:00:40|2135.85|2135.85|2136.4|2136.4|2136.4|2136.4|2135.85|2135.85|0
1653555650000|2022-05-26 09:00:50|2136.58|2136.58|2136.65|2136.65|2136.71|2136.71|2136.58|2136.58|0
1653555660000|2022-05-26 09:01:00|2136.82|2136.82|2137.56|2137.56|2137.56|2137.56|2136.82|2136.82|0
1653555670000|2022-05-26 09:01:10|2137.31|2137.31|2137.31|2137.31|2137.31|2137.31|2137.31|2137.31|0
1653555680000|2022-05-26 09:01:20|2137.42|2137.42|2137.57|2137.57|2137.57|2137.57|2137.42|2137.42|0
1653555690000|2022-05-26 09:01:30|2137.63|2137.63|2137.78|2137.78|2137.82|2137.82|2137.63|2137.63|0
1653555700000|2022-05-26 09:01:40|2137.84|2137.84|2137.84|2137.84|2137.84|2137.84|2137.84|2137.84|0
1653555720000|2022-05-26 09:02:00|2137.96|2137.96|2137.96|2137.96|2137.96|2137.96|2137.96|2137.96|0
1653555730000|2022-05-26 09:02:10|2138.03|2138.03|2138.31|2138.31|2138.47|2138.47|2137.77|2137.77|0
1653555740000|2022-05-26 09:02:20|2138.44|2138.44|2138.44|2138.44|2138.44|2138.44|2138.44|2138.44|0
1653555780000|2022-05-26 09:03:00|2138.28|2138.28|2138.2|2138.2|2138.28|2138.28|2138.2|2138.2|0
1653555790000|2022-05-26 09:03:10|2138.13|2138.13|2138.64|2138.64|2138.64|2138.64|2138.13|2138.13|0
1653555800000|2022-05-26 09:03:20|2138.75|2138.75|2138.75|2138.75|2138.75|2138.75|2138.75|2138.75|0
1653555830000|2022-05-26 09:03:50|2139.06|2139.06|2139.14|2139.14|2139.14|2139.14|2139.06|2139.06|0
1653555840000|2022-05-26 09:04:00|2139.31|2139.31|2139.75|2139.75|2139.75|2139.75|2139.31|2139.31|0
1653555850000|2022-05-26 09:04:10|2139.52|2139.52|2139.52|2139.52|2139.52|2139.52|2139.52|2139.52|0
1653555860000|2022-05-26 09:04:20|2139.64|2139.64|2139.64|2139.64|2139.64|2139.64|2139.64|2139.64|0
1653555870000|2022-05-26 09:04:30|2139.72|2139.72|2139.72|2139.72|2139.72|2139.72|2139.72|2139.72|0
1653555880000|2022-05-26 09:04:40|2139.56|2139.56|2139.71|2139.71|2139.71|2139.71|2139.56|2139.56|0
1653555900000|2022-05-26 09:05:00|2139.84|2139.84|2139.65|2139.65|2139.84|2139.84|2139.65|2139.65|0
1653555910000|2022-05-26 09:05:10|2139.52|2139.52|2139.52|2139.52|2139.52|2139.52|2139.52|2139.52|0
1653555920000|2022-05-26 09:05:20|2139.41|2139.41|2139.41|2139.41|2139.41|2139.41|2139.35|2139.35|0
1653555930000|2022-05-26 09:05:30|2139.79|2139.79|2139.98|2139.98|2140.21|2140.21|2139.79|2139.79|0
1653555940000|2022-05-26 09:05:40|2139.82|2139.82|2139.73|2139.73|2139.88|2139.88|2139.73|2139.73|0
1653555960000|2022-05-26 09:06:00|2139.78|2139.78|2139.85|2139.85|2139.85|2139.85|2139.78|2139.78|0
1653556000000|2022-05-26 09:06:40|2140.02|2140.02|2140.01|2140.01|2140.02|2140.02|2139.95|2139.95|0
1653556010000|2022-05-26 09:06:50|2140.09|2140.09|2140.09|2140.09|2140.09|2140.09|2140.09|2140.09|0
1653556020000|2022-05-26 09:07:00|2140.02|2140.02|2140.02|2140.02|2140.02|2140.02|2140.02|2140.02|0
1653556040000|2022-05-26 09:07:20|2140.13|2140.13|2140.21|2140.21|2140.21|2140.21|2140.13|2140.13|0
1653556050000|2022-05-26 09:07:30|2140.53|2140.53|2140.91|2140.91|2140.94|2140.94|2140.53|2140.53|0
1653556060000|2022-05-26 09:07:40|2141.06|2141.06|2141.63|2141.63|2141.63|2141.63|2141.06|2141.06|0
1653556070000|2022-05-26 09:07:50|2141.75|2141.75|2141.99|2141.99|2141.99|2141.99|2141.75|2141.75|0
1653556080000|2022-05-26 09:08:00|2142.14|2142.14|2142.34|2142.34|2142.34|2142.34|2142.14|2142.14|0
1653556090000|2022-05-26 09:08:10|2142.18|2142.18|2141.46|2141.46|2142.18|2142.18|2141.46|2141.46|0
1653556110000|2022-05-26 09:08:30|2141.39|2141.39|2141.39|2141.39|2141.39|2141.39|2141.39|2141.39|0
1653556120000|2022-05-26 09:08:40|2141.71|2141.71|2141.56|2141.56|2141.71|2141.71|2141.56|2141.56|0
1653556130000|2022-05-26 09:08:50|2141.5|2141.5|2141.57|2141.57|2141.57|2141.57|2141.5|2141.5|0
1653556140000|2022-05-26 09:09:00|2141.72|2141.72|2141.78|2141.78|2141.78|2141.78|2141.72|2141.72|0
1653556150000|2022-05-26 09:09:10|2141.97|2141.97|2142.53|2142.53|2142.53|2142.53|2141.97|2141.97|0
1653556170000|2022-05-26 09:09:30|2142.64|2142.64|2142.43|2142.43|2142.64|2142.64|2142.43|2142.43|0
1653556180000|2022-05-26 09:09:40|2142.31|2142.31|2142.31|2142.31|2142.31|2142.31|2142.31|2142.31|0
1653556190000|2022-05-26 09:09:50|2142.23|2142.23|2142.23|2142.23|2142.31|2142.31|2142.08|2142.08|0
1653556200000|2022-05-26 09:10:00|2142.29|2142.29|2141.72|2141.72|2142.29|2142.29|2141.72|2141.72|0
1653556210000|2022-05-26 09:10:10|2141.66|2141.66|2141.66|2141.66|2141.66|2141.66|2141.66|2141.66|0
1653556220000|2022-05-26 09:10:20|2141.49|2141.49|2141.4|2141.4|2141.56|2141.56|2141.4|2141.4|0
1653556230000|2022-05-26 09:10:30|2141.23|2141.23|2141.23|2141.23|2141.23|2141.23|2141.23|2141.23|0
1653556260000|2022-05-26 09:11:00|2141.08|2141.08|2141.01|2141.01|2141.08|2141.08|2141.01|2141.01|0
1653556270000|2022-05-26 09:11:10|2140.94|2140.94|2140.94|2140.94|2140.94|2140.94|2140.94|2140.94|0
1653556280000|2022-05-26 09:11:20|2141.01|2141.01|2141.09|2141.09|2141.09|2141.09|2141.01|2141.01|0
1653556290000|2022-05-26 09:11:30|2141.17|2141.17|2141.09|2141.09|2141.17|2141.17|2141.09|2141.09|0
1653556310000|2022-05-26 09:11:50|2140.96|2140.96|2141.09|2141.09|2141.09|2141.09|2140.96|2140.96|0
1653556340000|2022-05-26 09:12:20|2141.26|2141.26|2141.26|2141.26|2141.26|2141.26|2141.26|2141.26|0
1653556350000|2022-05-26 09:12:30|2141.19|2141.19|2141.19|2141.19|2141.19|2141.19|2141.19|2141.19|0
1653556360000|2022-05-26 09:12:40|2141.25|2141.25|2141.25|2141.25|2141.25|2141.25|2141.25|2141.25|0
1653556370000|2022-05-26 09:12:50|2141.18|2141.18|2141.18|2141.18|2141.18|2141.18|2141.18|2141.18|0
1653556380000|2022-05-26 09:13:00|2141.32|2141.32|2141.18|2141.18|2141.32|2141.32|2141.18|2141.18|0
1653556390000|2022-05-26 09:13:10|2141.26|2141.26|2141.26|2141.26|2141.26|2141.26|2141.26|2141.26|0
1653556410000|2022-05-26 09:13:30|2141.33|2141.33|2141.71|2141.71|2141.71|2141.71|2141.33|2141.33|0
1653556430000|2022-05-26 09:13:50|2141.57|2141.57|2141.71|2141.71|2141.71|2141.71|2141.57|2141.57|0
1653556440000|2022-05-26 09:14:00|2141.78|2141.78|2141.81|2141.81|2142.04|2142.04|2141.78|2141.78|0
1653556460000|2022-05-26 09:14:20|2141.49|2141.49|2141.36|2141.36|2141.49|2141.49|2141.36|2141.36|0
1653556470000|2022-05-26 09:14:30|2141.52|2141.52|2141.58|2141.58|2141.58|2141.58|2141.52|2141.52|0
1653556480000|2022-05-26 09:14:40|2141.52|2141.52|2141.58|2141.58|2141.58|2141.58|2141.52|2141.52|0
1653556490000|2022-05-26 09:14:50|2141.52|2141.52|2141.52|2141.52|2141.52|2141.52|2141.52|2141.52|0
1653556520000|2022-05-26 09:15:20|2141.57|2141.57|2141.57|2141.57|2141.57|2141.57|2141.57|2141.57|0
1653556530000|2022-05-26 09:15:30|2141.5|2141.5|2141.42|2141.42|2141.5|2141.5|2141.39|2141.39|0
1653556540000|2022-05-26 09:15:40|2141.54|2141.54|2141.54|2141.54|2141.54|2141.54|2141.54|2141.54|0
1653556560000|2022-05-26 09:16:00|2141.66|2141.66|2141.72|2141.72|2141.72|2141.72|2141.66|2141.66|0
1653556570000|2022-05-26 09:16:10|2141.59|2141.59|2141.65|2141.65|2141.65|2141.65|2141.59|2141.59|0
1653556600000|2022-05-26 09:16:40|2141.77|2141.77|2141.79|2141.79|2141.87|2141.87|2141.77|2141.77|0
1653556620000|2022-05-26 09:17:00|2141.56|2141.56|2140.87|2140.87|2141.56|2141.56|2140.87|2140.87|0
1653556650000|2022-05-26 09:17:30|2140.79|2140.79|2140.79|2140.79|2140.79|2140.79|2140.79|2140.79|0
1653556660000|2022-05-26 09:17:40|2140.32|2140.32|2140.37|2140.37|2140.38|2140.38|2140.32|2140.32|0
1653556670000|2022-05-26 09:17:50|2140.5|2140.5|2140.06|2140.06|2140.5|2140.5|2140.06|2140.06|0
1653556680000|2022-05-26 09:18:00|2140.19|2140.19|2140.63|2140.63|2140.63|2140.63|2140.19|2140.19|0
1653556690000|2022-05-26 09:18:10|2140.78|2140.78|2140.78|2140.78|2140.78|2140.78|2140.78|2140.78|0
1653556700000|2022-05-26 09:18:20|2141.03|2141.03|2141.03|2141.03|2141.03|2141.03|2141.03|2141.03|0
1653556710000|2022-05-26 09:18:30|2140.93|2140.93|2140.93|2140.93|2140.93|2140.93|2140.93|2140.93|0
1653556720000|2022-05-26 09:18:40|2140.87|2140.87|2140.87|2140.87|2140.87|2140.87|2140.87|2140.87|0
1653556740000|2022-05-26 09:19:00|2140.64|2140.64|2140.64|2140.64|2140.64|2140.64|2140.64|2140.64|0
1653556760000|2022-05-26 09:19:20|2140.58|2140.58|2140.43|2140.43|2140.58|2140.58|2140.43|2140.43|0
1653556770000|2022-05-26 09:19:30|2140.31|2140.31|2140.15|2140.15|2140.31|2140.31|2140.15|2140.15|0
1653556780000|2022-05-26 09:19:40|2139.89|2139.89|2139.74|2139.74|2139.89|2139.89|2139.74|2139.74|0
1653556790000|2022-05-26 09:19:50|2139.51|2139.51|2138.65|2138.65|2139.51|2139.51|2138.65|2138.65|0
1653556800000|2022-05-26 09:20:00|2138.77|2138.77|2138.8|2138.8|2138.8|2138.8|2138.56|2138.56|0
1653556810000|2022-05-26 09:20:10|2138.88|2138.88|2137.95|2137.95|2138.88|2138.88|2137.9|2137.9|0
1653556820000|2022-05-26 09:20:20|2138.11|2138.11|2138.27|2138.27|2138.27|2138.27|2138.11|2138.11|0
1653556830000|2022-05-26 09:20:30|2138.34|2138.34|2138.13|2138.13|2138.34|2138.34|2138.11|2138.11|0
1653556850000|2022-05-26 09:20:50|2138.2|2138.2|2138.77|2138.77|2138.77|2138.77|2138.15|2138.15|0
1653556860000|2022-05-26 09:21:00|2138.85|2138.85|2138.83|2138.83|2139.22|2139.22|2138.83|2138.83|0
1653556870000|2022-05-26 09:21:10|2138.95|2138.95|2138.95|2138.95|2138.95|2138.95|2138.95|2138.95|0
1653556880000|2022-05-26 09:21:20|2138.72|2138.72|2138.56|2138.56|2138.72|2138.72|2138.56|2138.56|0
1653556890000|2022-05-26 09:21:30|2138.64|2138.64|2139.03|2139.03|2139.1|2139.1|2138.64|2138.64|0
1653556900000|2022-05-26 09:21:40|2138.87|2138.87|2138.17|2138.17|2138.95|2138.95|2137.94|2137.94|0
1653556910000|2022-05-26 09:21:50|2138.25|2138.25|2138.02|2138.02|2138.33|2138.33|2138.02|2138.02|0
1653556920000|2022-05-26 09:22:00|2137.9|2137.9|2137.75|2137.75|2137.9|2137.9|2137.75|2137.75|0
1653556930000|2022-05-26 09:22:10|2137.67|2137.67|2138.06|2138.06|2138.06|2138.06|2137.59|2137.59|0
1653556940000|2022-05-26 09:22:20|2137.87|2137.87|2137.94|2137.94|2137.94|2137.94|2137.87|2137.87|0
1653556960000|2022-05-26 09:22:40|2138.25|2138.25|2138.41|2138.41|2138.41|2138.41|2138.25|2138.25|0
1653556980000|2022-05-26 09:23:00|2138.55|2138.55|2138.48|2138.48|2138.55|2138.55|2138.48|2138.48|0
1653556990000|2022-05-26 09:23:10|2138.4|2138.4|2138.22|2138.22|2138.59|2138.59|2138.22|2138.22|0
1653557000000|2022-05-26 09:23:20|2138.15|2138.15|2138.22|2138.22|2138.22|2138.22|2138.15|2138.15|0
1653557010000|2022-05-26 09:23:30|2138.37|2138.37|2137.98|2137.98|2138.37|2138.37|2137.98|2137.98|0
1653557020000|2022-05-26 09:23:40|2138.04|2138.04|2137.81|2137.81|2138.04|2138.04|2137.81|2137.81|0
1653557030000|2022-05-26 09:23:50|2137.93|2137.93|2138.24|2138.24|2138.24|2138.24|2137.93|2137.93|0
1653557040000|2022-05-26 09:24:00|2138.31|2138.31|2138.25|2138.25|2138.31|2138.31|2138.25|2138.25|0
1653557050000|2022-05-26 09:24:10|2138.07|2138.07|2138.13|2138.13|2138.13|2138.13|2138.07|2138.07|0
1653557060000|2022-05-26 09:24:20|2138.19|2138.19|2138.19|2138.19|2138.19|2138.19|2138.19|2138.19|0
1653557070000|2022-05-26 09:24:30|2138.03|2138.03|2138.25|2138.25|2138.25|2138.25|2138.03|2138.03|0
1653557080000|2022-05-26 09:24:40|2138.31|2138.31|2138.37|2138.37|2138.37|2138.37|2138.31|2138.31|0
1653557090000|2022-05-26 09:24:50|2138.22|2138.22|2137.71|2137.71|2138.29|2138.29|2137.71|2137.71|0
1653557100000|2022-05-26 09:25:00|2137.65|2137.65|2137.71|2137.71|2137.83|2137.83|2137.65|2137.65|0
1653557110000|2022-05-26 09:25:10|2137.79|2137.79|2137.79|2137.79|2137.79|2137.79|2137.63|2137.63|0
1653557120000|2022-05-26 09:25:20|2137.94|2137.94|2137.79|2137.79|2138.02|2138.02|2137.79|2137.79|0
1653557130000|2022-05-26 09:25:30|2137.86|2137.86|2137.96|2137.96|2137.96|2137.96|2137.79|2137.79|0
1653557150000|2022-05-26 09:25:50|2138.08|2138.08|2138.31|2138.31|2138.31|2138.31|2138.08|2138.08|0
1653557160000|2022-05-26 09:26:00|2138.44|2138.44|2138.57|2138.57|2138.57|2138.57|2138.44|2138.44|0
1653557170000|2022-05-26 09:26:10|2138.64|2138.64|2138.33|2138.33|2138.64|2138.64|2138.33|2138.33|0
1653557180000|2022-05-26 09:26:20|2138.25|2138.25|2138.21|2138.21|2138.37|2138.37|2138.21|2138.21|0
1653557190000|2022-05-26 09:26:30|2138.07|2138.07|2137.95|2137.95|2138.07|2138.07|2137.95|2137.95|0
1653557210000|2022-05-26 09:26:50|2138.03|2138.03|2138.03|2138.03|2138.03|2138.03|2138.03|2138.03|0
1653557220000|2022-05-26 09:27:00|2137.8|2137.8|2137.74|2137.74|2137.8|2137.8|2137.74|2137.74|0
1653557230000|2022-05-26 09:27:10|2137.61|2137.61|2137.61|2137.61|2137.61|2137.61|2137.61|2137.61|0
1653557240000|2022-05-26 09:27:20|2137.49|2137.49|2137.54|2137.54|2137.54|2137.54|2137.35|2137.35|0
1653557250000|2022-05-26 09:27:30|2137.6|2137.6|2137.81|2137.81|2137.81|2137.81|2137.6|2137.6|0
1653557260000|2022-05-26 09:27:40|2137.89|2137.89|2137.81|2137.81|2137.89|2137.89|2137.81|2137.81|0
1653557270000|2022-05-26 09:27:50|2137.78|2137.78|2137.78|2137.78|2137.78|2137.78|2137.78|2137.78|0
1653557280000|2022-05-26 09:28:00|2137.99|2137.99|2137.99|2137.99|2137.99|2137.99|2137.99|2137.99|0
1653557290000|2022-05-26 09:28:10|2137.92|2137.92|2137.84|2137.84|2137.92|2137.92|2137.84|2137.84|0
1653557300000|2022-05-26 09:28:20|2138|2138|2138.07|2138.07|2138.07|2138.07|2138|2138|0
1653557320000|2022-05-26 09:28:40|2137.95|2137.95|2137.95|2137.95|2137.95|2137.95|2137.95|2137.95|0
1653557330000|2022-05-26 09:28:50|2137.98|2137.98|2138.29|2138.29|2138.29|2138.29|2137.98|2137.98|0
1653557340000|2022-05-26 09:29:00|2138.22|2138.22|2138.37|2138.37|2138.37|2138.37|2138.22|2138.22|0
1653557350000|2022-05-26 09:29:10|2138.31|2138.31|2137.65|2137.65|2138.31|2138.31|2137.56|2137.56|0
1653557360000|2022-05-26 09:29:20|2137.59|2137.59|2137.37|2137.37|2137.66|2137.66|2137.37|2137.37|0
1653557370000|2022-05-26 09:29:30|2137.44|2137.44|2137.44|2137.44|2137.44|2137.44|2137.44|2137.44|0
1653557380000|2022-05-26 09:29:40|2137.28|2137.28|2137.28|2137.28|2137.28|2137.28|2137.28|2137.28|0
1653557400000|2022-05-26 09:30:00|2137.57|2137.57|2137.57|2137.57|2137.57|2137.57|2137.57|2137.57|0
1653557410000|2022-05-26 09:30:10|2137.73|2137.73|2137.8|2137.8|2137.8|2137.8|2137.73|2137.73|0
1653557430000|2022-05-26 09:30:30|2137.73|2137.73|2137.6|2137.6|2137.73|2137.73|2137.6|2137.6|0
1653557440000|2022-05-26 09:30:40|2137.85|2137.85|2137.85|2137.85|2137.85|2137.85|2137.85|2137.85|0
1653557450000|2022-05-26 09:30:50|2137.97|2137.97|2137.81|2137.81|2137.97|2137.97|2137.81|2137.81|0
1653557460000|2022-05-26 09:31:00|2137.66|2137.66|2137.66|2137.66|2137.66|2137.66|2137.66|2137.66|0
1653557480000|2022-05-26 09:31:20|2137.72|2137.72|2137.72|2137.72|2137.72|2137.72|2137.72|2137.72|0
1653557490000|2022-05-26 09:31:30|2137.66|2137.66|2137.66|2137.66|2137.66|2137.66|2137.66|2137.66|0
1653557520000|2022-05-26 09:32:00|2137.51|2137.51|2137.35|2137.35|2137.58|2137.58|2137.35|2137.35|0
1653557540000|2022-05-26 09:32:20|2136.87|2136.87|2136.49|2136.49|2136.87|2136.87|2136.49|2136.49|0
1653557550000|2022-05-26 09:32:30|2136.35|2136.35|2136.22|2136.22|2136.35|2136.35|2136.22|2136.22|0
1653557560000|2022-05-26 09:32:40|2136.16|2136.16|2136.08|2136.08|2136.24|2136.24|2136.08|2136.08|0
1653557570000|2022-05-26 09:32:50|2136.12|2136.12|2135.88|2135.88|2136.19|2136.19|2135.88|2135.88|0
1653557580000|2022-05-26 09:33:00|2136.19|2136.19|2136.03|2136.03|2136.19|2136.19|2136.03|2136.03|0
1653557590000|2022-05-26 09:33:10|2136.07|2136.07|2136.19|2136.19|2136.19|2136.19|2136.07|2136.07|0
1653557600000|2022-05-26 09:33:20|2136.32|2136.32|2136.27|2136.27|2136.38|2136.38|2136.27|2136.27|0
1653557610000|2022-05-26 09:33:30|2136.33|2136.33|2136.33|2136.33|2136.4|2136.4|2136.33|2136.33|0
1653557620000|2022-05-26 09:33:40|2136.25|2136.25|2136.41|2136.41|2136.41|2136.41|2136.25|2136.25|0
1653557640000|2022-05-26 09:34:00|2136.47|2136.47|2136.16|2136.16|2136.47|2136.47|2136.16|2136.16|0
1653557650000|2022-05-26 09:34:10|2136.04|2136.04|2135.82|2135.82|2136.04|2136.04|2135.82|2135.82|0
1653557660000|2022-05-26 09:34:20|2135.62|2135.62|2136.18|2136.18|2136.24|2136.24|2135.62|2135.62|0
1653557690000|2022-05-26 09:34:50|2136.07|2136.07|2135.89|2135.89|2136.07|2136.07|2135.83|2135.83|0
1653557700000|2022-05-26 09:35:00|2135.77|2135.77|2135.83|2135.83|2135.83|2135.83|2135.77|2135.77|0
1653557710000|2022-05-26 09:35:10|2135.7|2135.7|2135.82|2135.82|2135.82|2135.82|2135.65|2135.65|0
1653557720000|2022-05-26 09:35:20|2135.71|2135.71|2135.83|2135.83|2135.83|2135.83|2135.65|2135.65|0
1653557740000|2022-05-26 09:35:40|2135.75|2135.75|2135.75|2135.75|2135.75|2135.75|2135.75|2135.75|0
1653557750000|2022-05-26 09:35:50|2135.68|2135.68|2135.64|2135.64|2135.68|2135.68|2135.64|2135.64|0
1653557780000|2022-05-26 09:36:20|2135.77|2135.77|2136.18|2136.18|2136.18|2136.18|2135.77|2135.77|0
1653557820000|2022-05-26 09:37:00|2136.1|2136.1|2134.59|2134.59|2136.1|2136.1|2134.13|2134.13|0
1653557830000|2022-05-26 09:37:10|2134.36|2134.36|2134.36|2134.36|2134.36|2134.36|2134.36|2134.36|0
1653557840000|2022-05-26 09:37:20|2134.43|2134.43|2134.37|2134.37|2134.43|2134.43|2134.37|2134.37|0
1653557850000|2022-05-26 09:37:30|2134.29|2134.29|2134.29|2134.29|2134.29|2134.29|2134.29|2134.29|0
1653557860000|2022-05-26 09:37:40|2134.21|2134.21|2133.96|2133.96|2134.21|2134.21|2133.96|2133.96|0
1653557870000|2022-05-26 09:37:50|2133.71|2133.71|2133.59|2133.59|2133.71|2133.71|2133.59|2133.59|0
1653557880000|2022-05-26 09:38:00|2133.65|2133.65|2134.01|2134.01|2134.01|2134.01|2133.65|2133.65|0
1653557890000|2022-05-26 09:38:10|2134.17|2134.17|2134.2|2134.2|2134.4|2134.4|2134.17|2134.17|0
1653557930000|2022-05-26 09:38:50|2134.16|2134.16|2134.11|2134.11|2134.16|2134.16|2134.11|2134.11|0
1653557950000|2022-05-26 09:39:10|2134.18|2134.18|2134.11|2134.11|2134.18|2134.18|2134.11|2134.11|0
1653557960000|2022-05-26 09:39:20|2134.07|2134.07|2133.95|2133.95|2134.07|2134.07|2133.95|2133.95|0
1653557980000|2022-05-26 09:39:40|2133.83|2133.83|2133.59|2133.59|2133.83|2133.83|2133.59|2133.59|0
1653557990000|2022-05-26 09:39:50|2133.66|2133.66|2133.59|2133.59|2133.66|2133.66|2133.59|2133.59|0
1653558000000|2022-05-26 09:40:00|2133.74|2133.74|2134.03|2134.03|2134.03|2134.03|2133.74|2133.74|0
1653558010000|2022-05-26 09:40:10|2133.96|2133.96|2133.92|2133.92|2133.96|2133.96|2133.92|2133.92|0
1653558020000|2022-05-26 09:40:20|2134.05|2134.05|2134.05|2134.05|2134.05|2134.05|2134.05|2134.05|0
1653558030000|2022-05-26 09:40:30|2134.18|2134.18|2134.18|2134.18|2134.18|2134.18|2134.18|2134.18|0
1653558040000|2022-05-26 09:40:40|2134.26|2134.26|2134.29|2134.29|2134.29|2134.29|2134.26|2134.26|0
1653558050000|2022-05-26 09:40:50|2134.36|2134.36|2135.05|2135.05|2135.05|2135.05|2134.36|2134.36|0
1653558060000|2022-05-26 09:41:00|2135.11|2135.11|2135.11|2135.11|2135.11|2135.11|2135.11|2135.11|0
1653558080000|2022-05-26 09:41:20|2135.05|2135.05|2136.01|2136.01|2136.03|2136.03|2135.05|2135.05|0
1653558090000|2022-05-26 09:41:30|2136.05|2136.05|2136.62|2136.62|2136.62|2136.62|2136.05|2136.05|0
1653558100000|2022-05-26 09:41:40|2136.76|2136.76|2136.99|2136.99|2137.09|2137.09|2136.7|2136.7|0
1653558110000|2022-05-26 09:41:50|2136.84|2136.84|2136.84|2136.84|2136.84|2136.84|2136.84|2136.84|0
1653558120000|2022-05-26 09:42:00|2137.13|2137.13|2137.13|2137.13|2137.13|2137.13|2137.13|2137.13|0
1653558140000|2022-05-26 09:42:20|2137.17|2137.17|2137|2137|2137.17|2137.17|2137|2137|0
1653558160000|2022-05-26 09:42:40|2137.1|2137.1|2137.26|2137.26|2137.26|2137.26|2137.1|2137.1|0
1653558170000|2022-05-26 09:42:50|2137.2|2137.2|2136.97|2136.97|2137.2|2137.2|2136.97|2136.97|0
1653558180000|2022-05-26 09:43:00|2136.85|2136.85|2136.92|2136.92|2137.28|2137.28|2136.73|2136.73|0
1653558190000|2022-05-26 09:43:10|2137.07|2137.07|2137|2137|2137.2|2137.2|2136.92|2136.92|0
1653558200000|2022-05-26 09:43:20|2137.29|2137.29|2137.34|2137.34|2137.47|2137.47|2137.29|2137.29|0
1653558210000|2022-05-26 09:43:30|2137.42|2137.42|2137.34|2137.34|2137.42|2137.42|2137.34|2137.34|0
1653558230000|2022-05-26 09:43:50|2137.28|2137.28|2137.21|2137.21|2137.28|2137.28|2137.21|2137.21|0
1653558240000|2022-05-26 09:44:00|2137.15|2137.15|2137.14|2137.14|2137.21|2137.21|2137.14|2137.14|0
1653558260000|2022-05-26 09:44:20|2137.21|2137.21|2138.15|2138.15|2138.15|2138.15|2137.21|2137.21|0
1653558270000|2022-05-26 09:44:30|2138.22|2138.22|2138.22|2138.22|2138.22|2138.22|2138.22|2138.22|0
1653558280000|2022-05-26 09:44:40|2138.09|2138.09|2138.55|2138.55|2138.55|2138.55|2138.09|2138.09|0
1653558290000|2022-05-26 09:44:50|2138.67|2138.67|2138.67|2138.67|2138.67|2138.67|2138.67|2138.67|0
1653558300000|2022-05-26 09:45:00|2138.75|2138.75|2138.98|2138.98|2138.98|2138.98|2138.75|2138.75|0
1653558310000|2022-05-26 09:45:10|2139.13|2139.13|2139.13|2139.13|2139.13|2139.13|2139.13|2139.13|0
1653558320000|2022-05-26 09:45:20|2139.93|2139.93|2139.93|2139.93|2139.93|2139.93|2139.93|2139.93|0
1653558330000|2022-05-26 09:45:30|2140.06|2140.06|2140.27|2140.27|2140.43|2140.43|2140.06|2140.06|0
1653558370000|2022-05-26 09:46:10|2140.34|2140.34|2140.63|2140.63|2140.63|2140.63|2140.34|2140.34|0
1653558400000|2022-05-26 09:46:40|2140.69|2140.69|2140.69|2140.69|2140.69|2140.69|2140.69|2140.69|0
1653558410000|2022-05-26 09:46:50|2140.63|2140.63|2141.42|2141.42|2141.42|2141.42|2140.63|2140.63|0
1653558420000|2022-05-26 09:47:00|2141.5|2141.5|2141.5|2141.5|2141.5|2141.5|2141.5|2141.5|0
1653558430000|2022-05-26 09:47:10|2141.64|2141.64|2142.2|2142.2|2142.36|2142.36|2141.57|2141.57|0
1653558440000|2022-05-26 09:47:20|2142.26|2142.26|2142.54|2142.54|2142.62|2142.62|2142.26|2142.26|0
1653558450000|2022-05-26 09:47:30|2142.67|2142.67|2142.59|2142.59|2142.67|2142.67|2142.59|2142.59|0
1653558460000|2022-05-26 09:47:40|2142.53|2142.53|2142.53|2142.53|2142.53|2142.53|2142.53|2142.53|0
1653558470000|2022-05-26 09:47:50|2142.15|2142.15|2142.15|2142.15|2142.15|2142.15|2142.15|2142.15|0
1653558480000|2022-05-26 09:48:00|2142.28|2142.28|2142.28|2142.28|2142.28|2142.28|2142.28|2142.28|0
1653558490000|2022-05-26 09:48:10|2142.35|2142.35|2142.2|2142.2|2142.59|2142.59|2142.2|2142.2|0
1653558500000|2022-05-26 09:48:20|2141.95|2141.95|2142.07|2142.07|2142.07|2142.07|2141.95|2141.95|0
1653558510000|2022-05-26 09:48:30|2141.99|2141.99|2141.99|2141.99|2141.99|2141.99|2141.99|2141.99|0
1653558540000|2022-05-26 09:49:00|2141.85|2141.85|2141.85|2141.85|2141.85|2141.85|2141.85|2141.85|0
1653558550000|2022-05-26 09:49:10|2141.73|2141.73|2141.73|2141.73|2141.73|2141.73|2141.73|2141.73|0
1653558560000|2022-05-26 09:49:20|2141.58|2141.58|2141.27|2141.27|2141.58|2141.58|2141.27|2141.27|0
1653558570000|2022-05-26 09:49:30|2141.2|2141.2|2141.2|2141.2|2141.2|2141.2|2141.2|2141.2|0
1653558580000|2022-05-26 09:49:40|2141.03|2141.03|2141.03|2141.03|2141.1|2141.1|2141.03|2141.03|0
1653558590000|2022-05-26 09:49:50|2141.09|2141.09|2141.09|2141.09|2141.09|2141.09|2141.09|2141.09|0
1653558600000|2022-05-26 09:50:00|2141.15|2141.15|2141.21|2141.21|2141.21|2141.21|2141.15|2141.15|0
1653558610000|2022-05-26 09:50:10|2141.29|2141.29|2141.29|2141.29|2141.29|2141.29|2141.29|2141.29|0
1653558630000|2022-05-26 09:50:30|2141.21|2141.21|2141.34|2141.34|2141.34|2141.34|2141.21|2141.21|0
1653558640000|2022-05-26 09:50:40|2141.4|2141.4|2141.4|2141.4|2141.4|2141.4|2141.4|2141.4|0
1653558650000|2022-05-26 09:50:50|2141.52|2141.52|2141.67|2141.67|2141.67|2141.67|2141.52|2141.52|0
1653558660000|2022-05-26 09:51:00|2141.83|2141.83|2142.18|2142.18|2142.18|2142.18|2141.83|2141.83|0
1653558670000|2022-05-26 09:51:10|2142.1|2142.1|2142.16|2142.16|2142.16|2142.16|2142.03|2142.03|0
1653558720000|2022-05-26 09:52:00|2141.92|2141.92|2141.85|2141.85|2141.92|2141.92|2141.85|2141.85|0
1653558740000|2022-05-26 09:52:20|2141.77|2141.77|2141.75|2141.75|2141.91|2141.91|2141.75|2141.75|0
1653558750000|2022-05-26 09:52:30|2141.68|2141.68|2141.52|2141.52|2141.68|2141.68|2141.52|2141.52|0
1653558760000|2022-05-26 09:52:40|2141.46|2141.46|2141.12|2141.12|2141.46|2141.46|2141.01|2141.01|0
1653558770000|2022-05-26 09:52:50|2141.18|2141.18|2141.18|2141.18|2141.18|2141.18|2141.18|2141.18|0
1653558780000|2022-05-26 09:53:00|2141.24|2141.24|2140.99|2140.99|2141.24|2141.24|2140.99|2140.99|0
1653558790000|2022-05-26 09:53:10|2140.83|2140.83|2141.12|2141.12|2141.12|2141.12|2140.67|2140.67|0
1653558800000|2022-05-26 09:53:20|2141.24|2141.24|2142.49|2142.49|2142.49|2142.49|2141.24|2141.24|0
1653558810000|2022-05-26 09:53:30|2142.41|2142.41|2142.41|2142.41|2142.41|2142.41|2142.41|2142.41|0
1653558820000|2022-05-26 09:53:40|2142.17|2142.17|2142.58|2142.58|2142.58|2142.58|2142.17|2142.17|0
1653558830000|2022-05-26 09:53:50|2142.83|2142.83|2142.83|2142.83|2142.83|2142.83|2142.83|2142.83|0
1653558840000|2022-05-26 09:54:00|2142.96|2142.96|2143.33|2143.33|2143.35|2143.35|2142.96|2142.96|0
1653558850000|2022-05-26 09:54:10|2143.41|2143.41|2143.04|2143.04|2143.41|2143.41|2143.04|2143.04|0
1653558860000|2022-05-26 09:54:20|2142.92|2142.92|2142.88|2142.88|2142.92|2142.92|2142.73|2142.73|0
1653558890000|2022-05-26 09:54:50|2142.72|2142.72|2142.72|2142.72|2142.72|2142.72|2142.72|2142.72|0
1653558900000|2022-05-26 09:55:00|2142.78|2142.78|2142.65|2142.65|2142.78|2142.78|2142.65|2142.65|0
1653558910000|2022-05-26 09:55:10|2142.73|2142.73|2142.73|2142.73|2142.73|2142.73|2142.73|2142.73|0
1653558920000|2022-05-26 09:55:20|2142.79|2142.79|2142.5|2142.5|2142.79|2142.79|2142.48|2142.48|0
1653558930000|2022-05-26 09:55:30|2142.36|2142.36|2142.36|2142.36|2142.36|2142.36|2142.36|2142.36|0
1653558940000|2022-05-26 09:55:40|2142.29|2142.29|2142.57|2142.57|2142.57|2142.57|2142.29|2142.29|0
1653558950000|2022-05-26 09:55:50|2142.41|2142.41|2142.35|2142.35|2142.41|2142.41|2142.35|2142.35|0
1653558960000|2022-05-26 09:56:00|2142.48|2142.48|2142.48|2142.48|2142.48|2142.48|2142.48|2142.48|0
1653558970000|2022-05-26 09:56:10|2142.35|2142.35|2142.35|2142.35|2142.35|2142.35|2142.35|2142.35|0
1653559010000|2022-05-26 09:56:50|2142.41|2142.41|2142.59|2142.59|2142.59|2142.59|2142.41|2142.41|0
1653559020000|2022-05-26 09:57:00|2142.87|2142.87|2142.72|2142.72|2143.03|2143.03|2142.72|2142.72|0
1653559030000|2022-05-26 09:57:10|2142.56|2142.56|2142.72|2142.72|2142.72|2142.72|2142.56|2142.56|0
1653559040000|2022-05-26 09:57:20|2142.64|2142.64|2142.72|2142.72|2142.72|2142.72|2142.64|2142.64|0
1653559050000|2022-05-26 09:57:30|2142.78|2142.78|2142.83|2142.83|2142.83|2142.83|2142.78|2142.78|0
1653559060000|2022-05-26 09:57:40|2143.01|2143.01|2143.13|2143.13|2143.13|2143.13|2142.83|2142.83|0
1653559070000|2022-05-26 09:57:50|2143.07|2143.07|2142.91|2142.91|2143.07|2143.07|2142.83|2142.83|0
1653559080000|2022-05-26 09:58:00|2143.07|2143.07|2143.79|2143.79|2143.85|2143.85|2143.07|2143.07|0
1653559090000|2022-05-26 09:58:10|2143.71|2143.71|2143.42|2143.42|2143.71|2143.71|2143.42|2143.42|0
1653559120000|2022-05-26 09:58:40|2143.5|2143.5|2143.58|2143.58|2143.65|2143.65|2143.35|2143.35|0
1653559130000|2022-05-26 09:58:50|2143.63|2143.63|2143.63|2143.63|2143.63|2143.63|2143.63|2143.63|0
1653559140000|2022-05-26 09:59:00|2143.75|2143.75|2143.75|2143.75|2143.75|2143.75|2143.75|2143.75|0
1653559150000|2022-05-26 09:59:10|2143.78|2143.78|2143.82|2143.82|2143.82|2143.82|2143.78|2143.78|0
1653559160000|2022-05-26 09:59:20|2143.64|2143.64|2143.58|2143.58|2143.64|2143.64|2143.5|2143.5|0
1653559170000|2022-05-26 09:59:30|2143.54|2143.54|2143.6|2143.6|2143.66|2143.66|2143.54|2143.54|0
1653559200000|2022-05-26 10:00:00|2143.66|2143.66|2143.97|2143.97|2144.09|2144.09|2143.66|2143.66|0
1653559210000|2022-05-26 10:00:10|2144.1|2144.1|2144.79|2144.79|2144.79|2144.79|2144.1|2144.1|0
1653559220000|2022-05-26 10:00:20|2144.95|2144.95|2145.05|2145.05|2145.05|2145.05|2144.87|2144.87|0
1653559230000|2022-05-26 10:00:30|2145.17|2145.17|2145.23|2145.23|2145.23|2145.23|2145.17|2145.17|0
1653559240000|2022-05-26 10:00:40|2145.08|2145.08|2145.23|2145.23|2145.28|2145.28|2145.08|2145.08|0
1653559250000|2022-05-26 10:00:50|2145.3|2145.3|2145.27|2145.27|2145.3|2145.3|2145.15|2145.15|0
1653559260000|2022-05-26 10:01:00|2145.34|2145.34|2145.07|2145.07|2145.34|2145.34|2145.07|2145.07|0
1653559280000|2022-05-26 10:01:20|2145.01|2145.01|2145.01|2145.01|2145.07|2145.07|2144.94|2144.94|0
1653559300000|2022-05-26 10:01:40|2145.08|2145.08|2145.08|2145.08|2145.08|2145.08|2145.08|2145.08|0
1653559310000|2022-05-26 10:01:50|2145.22|2145.22|2145.09|2145.09|2145.22|2145.22|2145.09|2145.09|0
1653559320000|2022-05-26 10:02:00|2145.25|2145.25|2145.73|2145.73|2145.73|2145.73|2145.25|2145.25|0
1653559330000|2022-05-26 10:02:10|2145.79|2145.79|2145.85|2145.85|2145.85|2145.85|2145.79|2145.79|0
1653559340000|2022-05-26 10:02:20|2146|2146|2145.89|2145.89|2146|2146|2145.89|2145.89|0
1653559370000|2022-05-26 10:02:50|2145.97|2145.97|2145.97|2145.97|2145.97|2145.97|2145.97|2145.97|0
1653559380000|2022-05-26 10:03:00|2145.91|2145.91|2145.7|2145.7|2145.91|2145.91|2145.7|2145.7|0
1653559420000|2022-05-26 10:03:40|2145.82|2145.82|2145.39|2145.39|2146.09|2146.09|2145.39|2145.39|0
1653559430000|2022-05-26 10:03:50|2145.13|2145.13|2145.39|2145.39|2145.39|2145.39|2145.13|2145.13|0
1653559440000|2022-05-26 10:04:00|2145.31|2145.31|2144.79|2144.79|2145.31|2145.31|2144.79|2144.79|0
1653559450000|2022-05-26 10:04:10|2144.71|2144.71|2144.3|2144.3|2144.71|2144.71|2144.3|2144.3|0
1653559460000|2022-05-26 10:04:20|2144.14|2144.14|2144.45|2144.45|2144.45|2144.45|2144.14|2144.14|0
1653559470000|2022-05-26 10:04:30|2144.38|2144.38|2144.38|2144.38|2144.38|2144.38|2144.38|2144.38|0
1653559480000|2022-05-26 10:04:40|2144.22|2144.22|2144.28|2144.28|2144.28|2144.28|2144.22|2144.22|0
1653559490000|2022-05-26 10:04:50|2144.43|2144.43|2144.27|2144.27|2144.43|2144.43|2144.27|2144.27|0
1653559500000|2022-05-26 10:05:00|2144.12|2144.12|2144.04|2144.04|2144.12|2144.12|2144.04|2144.04|0
1653559510000|2022-05-26 10:05:10|2144.11|2144.11|2143.39|2143.39|2144.11|2144.11|2143.29|2143.29|0
1653559520000|2022-05-26 10:05:20|2143.24|2143.24|2143.01|2143.01|2143.24|2143.24|2143.01|2143.01|0
1653559530000|2022-05-26 10:05:30|2143.13|2143.13|2143.13|2143.13|2143.13|2143.13|2143.13|2143.13|0
1653559540000|2022-05-26 10:05:40|2143.34|2143.34|2143.27|2143.27|2143.34|2143.34|2143.27|2143.27|0
1653559550000|2022-05-26 10:05:50|2143.34|2143.34|2143.58|2143.58|2143.58|2143.58|2143.2|2143.2|0
1653559560000|2022-05-26 10:06:00|2143.64|2143.64|2143.5|2143.5|2143.64|2143.64|2143.5|2143.5|0
1653559570000|2022-05-26 10:06:10|2143.73|2143.73|2143.73|2143.73|2143.73|2143.73|2143.66|2143.66|0
1653559580000|2022-05-26 10:06:20|2143.66|2143.66|2143.17|2143.17|2143.66|2143.66|2143.17|2143.17|0
1653559610000|2022-05-26 10:06:50|2143.12|2143.12|2143.12|2143.12|2143.12|2143.12|2143.12|2143.12|0
1653559620000|2022-05-26 10:07:00|2143.05|2143.05|2142.95|2142.95|2143.08|2143.08|2142.95|2142.95|0
1653559630000|2022-05-26 10:07:10|2143.11|2143.11|2143.4|2143.4|2143.4|2143.4|2143.11|2143.11|0
1653559640000|2022-05-26 10:07:20|2143.24|2143.24|2143.24|2143.24|2143.24|2143.24|2143.24|2143.24|0
1653559650000|2022-05-26 10:07:30|2143.17|2143.17|2143.4|2143.4|2143.4|2143.4|2143.17|2143.17|0
1653559660000|2022-05-26 10:07:40|2143.33|2143.33|2143.43|2143.43|2143.56|2143.56|2143.33|2143.33|0
1653559670000|2022-05-26 10:07:50|2143.49|2143.49|2144.09|2144.09|2144.09|2144.09|2143.49|2143.49|0
1653559680000|2022-05-26 10:08:00|2144.03|2144.03|2143.89|2143.89|2144.03|2144.03|2143.89|2143.89|0
1653559690000|2022-05-26 10:08:10|2143.83|2143.83|2143.76|2143.76|2143.83|2143.83|2143.76|2143.76|0
1653559700000|2022-05-26 10:08:20|2144.08|2144.08|2144.52|2144.52|2144.52|2144.52|2144.08|2144.08|0
1653559710000|2022-05-26 10:08:30|2144.45|2144.45|2144.39|2144.39|2144.45|2144.45|2144.39|2144.39|0
1653559720000|2022-05-26 10:08:40|2144.46|2144.46|2144.52|2144.52|2144.59|2144.59|2144.46|2144.46|0
1653559730000|2022-05-26 10:08:50|2144.45|2144.45|2144.51|2144.51|2144.51|2144.51|2144.45|2144.45|0
1653559740000|2022-05-26 10:09:00|2144.58|2144.58|2144.95|2144.95|2145.02|2145.02|2144.58|2144.58|0
1653559750000|2022-05-26 10:09:10|2144.87|2144.87|2145|2145|2145|2145|2144.64|2144.64|0
1653559760000|2022-05-26 10:09:20|2144.89|2144.89|2144.96|2144.96|2144.96|2144.96|2144.89|2144.89|0
1653559780000|2022-05-26 10:09:40|2145.12|2145.12|2145.1|2145.1|2145.18|2145.18|2145.1|2145.1|0
1653559790000|2022-05-26 10:09:50|2145.34|2145.34|2145.65|2145.65|2145.65|2145.65|2145.34|2145.34|0
1653559800000|2022-05-26 10:10:00|2146.03|2146.03|2146.22|2146.22|2146.22|2146.22|2145.96|2145.96|0
1653559810000|2022-05-26 10:10:10|2146.36|2146.36|2146.43|2146.43|2146.43|2146.43|2146.36|2146.36|0
1653559820000|2022-05-26 10:10:20|2146.99|2146.99|2147.22|2147.22|2147.22|2147.22|2146.99|2146.99|0
1653559830000|2022-05-26 10:10:30|2147.4|2147.4|2147.4|2147.4|2147.4|2147.4|2147.4|2147.4|0
1653559840000|2022-05-26 10:10:40|2147.52|2147.52|2147.52|2147.52|2147.52|2147.52|2147.52|2147.52|0
1653559850000|2022-05-26 10:10:50|2147.44|2147.44|2147.44|2147.44|2147.44|2147.44|2147.44|2147.44|0
1653559860000|2022-05-26 10:11:00|2147.56|2147.56|2147.86|2147.86|2147.86|2147.86|2147.56|2147.56|0
1653559870000|2022-05-26 10:11:10|2147.98|2147.98|2148.15|2148.15|2148.15|2148.15|2147.86|2147.86|0
1653559880000|2022-05-26 10:11:20|2148.28|2148.28|2148.28|2148.28|2148.28|2148.28|2148.28|2148.28|0
1653559890000|2022-05-26 10:11:30|2148.4|2148.4|2148.97|2148.97|2148.97|2148.97|2148.4|2148.4|0
1653559900000|2022-05-26 10:11:40|2149.26|2149.26|2149.5|2149.5|2149.5|2149.5|2149.26|2149.26|0
1653559920000|2022-05-26 10:12:00|2149.39|2149.39|2148.77|2148.77|2149.39|2149.39|2148.71|2148.71|0
1653559940000|2022-05-26 10:12:20|2148.71|2148.71|2148.71|2148.71|2148.71|2148.71|2148.71|2148.71|0
1653559950000|2022-05-26 10:12:30|2148.75|2148.75|2148.75|2148.75|2148.75|2148.75|2148.75|2148.75|0
1653559960000|2022-05-26 10:12:40|2148.81|2148.81|2148.87|2148.87|2148.87|2148.87|2148.81|2148.81|0
1653559970000|2022-05-26 10:12:50|2148.81|2148.81|2148.51|2148.51|2148.81|2148.81|2148.51|2148.51|0
1653559980000|2022-05-26 10:13:00|2148.74|2148.74|2148.66|2148.66|2148.81|2148.81|2148.66|2148.66|0
1653559990000|2022-05-26 10:13:10|2148.47|2148.47|2148.96|2148.96|2148.96|2148.96|2148.47|2148.47|0
1653560000000|2022-05-26 10:13:20|2148.9|2148.9|2148.78|2148.78|2149.02|2149.02|2148.78|2148.78|0
1653560020000|2022-05-26 10:13:40|2148.95|2148.95|2149.9|2149.9|2149.92|2149.92|2148.95|2148.95|0
1653560030000|2022-05-26 10:13:50|2150.03|2150.03|2150.34|2150.34|2150.34|2150.34|2150.03|2150.03|0
1653560050000|2022-05-26 10:14:10|2150.46|2150.46|2150.69|2150.69|2150.69|2150.69|2150.32|2150.32|0
1653560060000|2022-05-26 10:14:20|2150.75|2150.75|2150.96|2150.96|2151.04|2151.04|2150.75|2150.75|0
1653560070000|2022-05-26 10:14:30|2150.89|2150.89|2150.82|2150.82|2150.89|2150.89|2150.82|2150.82|0
1653560080000|2022-05-26 10:14:40|2150.88|2150.88|2150.95|2150.95|2151.09|2151.09|2150.88|2150.88|0
1653560090000|2022-05-26 10:14:50|2150.88|2150.88|2150.88|2150.88|2150.88|2150.88|2150.88|2150.88|0
1653560100000|2022-05-26 10:15:00|2150.92|2150.92|2151.1|2151.1|2151.41|2151.41|2150.92|2150.92|0
1653560110000|2022-05-26 10:15:10|2151.04|2151.04|2151.42|2151.42|2151.42|2151.42|2151.04|2151.04|0
1653560120000|2022-05-26 10:15:20|2151.34|2151.34|2151.34|2151.34|2151.34|2151.34|2151.34|2151.34|0
1653560130000|2022-05-26 10:15:30|2151.4|2151.4|2151.47|2151.47|2151.47|2151.47|2151.4|2151.4|0
1653560140000|2022-05-26 10:15:40|2151.35|2151.35|2151.35|2151.35|2151.35|2151.35|2151.35|2151.35|0
1653560150000|2022-05-26 10:15:50|2151.27|2151.27|2151.27|2151.27|2151.27|2151.27|2151.27|2151.27|0
1653560160000|2022-05-26 10:16:00|2151.09|2151.09|2151.09|2151.09|2151.09|2151.09|2150.97|2150.97|0
1653560170000|2022-05-26 10:16:10|2151.35|2151.35|2151.35|2151.35|2151.35|2151.35|2151.35|2151.35|0
1653560180000|2022-05-26 10:16:20|2151.52|2151.52|2151.52|2151.52|2151.52|2151.52|2151.52|2151.52|0
1653560190000|2022-05-26 10:16:30|2151.33|2151.33|2151.33|2151.33|2151.33|2151.33|2151.33|2151.33|0
1653560200000|2022-05-26 10:16:40|2151.45|2151.45|2151.57|2151.57|2151.57|2151.57|2151.33|2151.33|0
1653560220000|2022-05-26 10:17:00|2151.69|2151.69|2150.97|2150.97|2151.69|2151.69|2150.97|2150.97|0
1653560230000|2022-05-26 10:17:10|2150.9|2150.9|2149.9|2149.9|2150.9|2150.9|2149.9|2149.9|0
1653560240000|2022-05-26 10:17:20|2149.96|2149.96|2149.96|2149.96|2149.96|2149.96|2149.96|2149.96|0
1653560250000|2022-05-26 10:17:30|2149.9|2149.9|2149.9|2149.9|2149.9|2149.9|2149.9|2149.9|0
1653560260000|2022-05-26 10:17:40|2149.78|2149.78|2149.83|2149.83|2149.83|2149.83|2149.65|2149.65|0
1653560270000|2022-05-26 10:17:50|2149.89|2149.89|2149.83|2149.83|2149.89|2149.89|2149.83|2149.83|0
1653560280000|2022-05-26 10:18:00|2149.97|2149.97|2149.97|2149.97|2149.97|2149.97|2149.97|2149.97|0
1653560300000|2022-05-26 10:18:20|2150.04|2150.04|2150.04|2150.04|2150.04|2150.04|2150.04|2150.04|0
1653560310000|2022-05-26 10:18:30|2150.1|2150.1|2150.18|2150.18|2150.18|2150.18|2150.1|2150.1|0
1653560320000|2022-05-26 10:18:40|2149.87|2149.87|2149.56|2149.56|2149.87|2149.87|2149.56|2149.56|0
1653560330000|2022-05-26 10:18:50|2149.38|2149.38|2149.38|2149.38|2149.46|2149.46|2149.38|2149.38|0
1653560340000|2022-05-26 10:19:00|2149.3|2149.3|2149.23|2149.23|2149.3|2149.3|2149.23|2149.23|0
1653560350000|2022-05-26 10:19:10|2149|2149|2148.96|2148.96|2149.12|2149.12|2148.96|2148.96|0
1653560360000|2022-05-26 10:19:20|2149.09|2149.09|2149.09|2149.09|2149.09|2149.09|2149.09|2149.09|0
1653560370000|2022-05-26 10:19:30|2148.97|2148.97|2148.97|2148.97|2148.97|2148.97|2148.97|2148.97|0
1653560400000|2022-05-26 10:20:00|2148.79|2148.79|2148.73|2148.73|2148.86|2148.86|2148.73|2148.73|0
1653560410000|2022-05-26 10:20:10|2148.79|2148.79|2148.79|2148.79|2148.79|2148.79|2148.79|2148.79|0
1653560430000|2022-05-26 10:20:30|2148.71|2148.71|2148.47|2148.47|2148.71|2148.71|2148.32|2148.32|0
1653560440000|2022-05-26 10:20:40|2148.4|2148.4|2148.32|2148.32|2148.4|2148.4|2148.32|2148.32|0
1653560450000|2022-05-26 10:20:50|2148.4|2148.4|2148.24|2148.24|2148.4|2148.4|2148.24|2148.24|0
1653560460000|2022-05-26 10:21:00|2148.18|2148.18|2147.7|2147.7|2148.18|2148.18|2147.7|2147.7|0
1653560470000|2022-05-26 10:21:10|2147.88|2147.88|2147.78|2147.78|2147.89|2147.89|2147.72|2147.72|0
1653560480000|2022-05-26 10:21:20|2147.96|2147.96|2148.94|2148.94|2148.94|2148.94|2147.96|2147.96|0
1653560490000|2022-05-26 10:21:30|2149.06|2149.06|2149.06|2149.06|2149.06|2149.06|2149.06|2149.06|0
1653560500000|2022-05-26 10:21:40|2149|2149|2149.32|2149.32|2149.32|2149.32|2149|2149|0
1653560510000|2022-05-26 10:21:50|2149.2|2149.2|2149.2|2149.2|2149.2|2149.2|2149.08|2149.08|0
1653560520000|2022-05-26 10:22:00|2149.28|2149.28|2149.2|2149.2|2149.28|2149.28|2149.2|2149.2|0
1653560540000|2022-05-26 10:22:20|2149.13|2149.13|2148.78|2148.78|2149.13|2149.13|2148.78|2148.78|0
1653560550000|2022-05-26 10:22:30|2148.71|2148.71|2148.45|2148.45|2148.71|2148.71|2148.45|2148.45|0
1653560570000|2022-05-26 10:22:50|2148.57|2148.57|2148.45|2148.45|2148.57|2148.57|2148.36|2148.36|0
1653560580000|2022-05-26 10:23:00|2148.42|2148.42|2148.21|2148.21|2148.42|2148.42|2148.21|2148.21|0
1653560590000|2022-05-26 10:23:10|2148.14|2148.14|2148.06|2148.06|2148.14|2148.14|2147.9|2147.9|0
1653560600000|2022-05-26 10:23:20|2147.99|2147.99|2148.11|2148.11|2148.11|2148.11|2147.99|2147.99|0
1653560610000|2022-05-26 10:23:30|2148.17|2148.17|2148.17|2148.17|2148.17|2148.17|2148.17|2148.17|0
1653560620000|2022-05-26 10:23:40|2148.25|2148.25|2147.94|2147.94|2148.25|2148.25|2147.94|2147.94|0
1653560630000|2022-05-26 10:23:50|2147.78|2147.78|2147.78|2147.78|2147.78|2147.78|2147.78|2147.78|0
1653560640000|2022-05-26 10:24:00|2147.86|2147.86|2147.86|2147.86|2147.86|2147.86|2147.86|2147.86|0
1653560650000|2022-05-26 10:24:10|2147.94|2147.94|2148.34|2148.34|2148.34|2148.34|2147.86|2147.86|0
1653560680000|2022-05-26 10:24:40|2148.11|2148.11|2149.16|2149.16|2149.48|2149.48|2148|2148|0
1653560690000|2022-05-26 10:24:50|2149.09|2149.09|2148.08|2148.08|2149.09|2149.09|2148.08|2148.08|0
1653560700000|2022-05-26 10:25:00|2148|2148|2147.87|2147.87|2148|2148|2147.87|2147.87|0
1653560710000|2022-05-26 10:25:10|2147.8|2147.8|2147.93|2147.93|2147.99|2147.99|2147.8|2147.8|0
1653560720000|2022-05-26 10:25:20|2148|2148|2148|2148|2148.08|2148.08|2148|2148|0
1653560730000|2022-05-26 10:25:30|2148.16|2148.16|2147.84|2147.84|2148.23|2148.23|2147.84|2147.84|0
1653560740000|2022-05-26 10:25:40|2147.92|2147.92|2148.15|2148.15|2148.15|2148.15|2147.92|2147.92|0
1653560750000|2022-05-26 10:25:50|2148.08|2148.08|2148|2148|2148.08|2148.08|2148|2148|0
1653560760000|2022-05-26 10:26:00|2147.92|2147.92|2147.92|2147.92|2147.92|2147.92|2147.92|2147.92|0
1653560770000|2022-05-26 10:26:10|2148|2148|2147.71|2147.71|2148|2148|2147.63|2147.63|0
1653560780000|2022-05-26 10:26:20|2147.95|2147.95|2148.03|2148.03|2148.03|2148.03|2147.95|2147.95|0
1653560790000|2022-05-26 10:26:30|2147.95|2147.95|2147.95|2147.95|2147.95|2147.95|2147.95|2147.95|0
1653560810000|2022-05-26 10:26:50|2148.11|2148.11|2148|2148|2148.11|2148.11|2147.82|2147.82|0
1653560820000|2022-05-26 10:27:00|2148.13|2148.13|2148.06|2148.06|2148.13|2148.13|2148.06|2148.06|0
1653560840000|2022-05-26 10:27:20|2148.02|2148.02|2148.02|2148.02|2148.02|2148.02|2147.54|2147.54|0
1653560850000|2022-05-26 10:27:30|2148.18|2148.18|2148.21|2148.21|2148.42|2148.42|2148.18|2148.18|0
1653560860000|2022-05-26 10:27:40|2148.05|2148.05|2148.21|2148.21|2148.36|2148.36|2148.05|2148.05|0
1653560870000|2022-05-26 10:27:50|2148.06|2148.06|2148.06|2148.06|2148.06|2148.06|2148.06|2148.06|0
1653560880000|2022-05-26 10:28:00|2148.19|2148.19|2148.35|2148.35|2148.35|2148.35|2148.19|2148.19|0
1653560890000|2022-05-26 10:28:10|2148.06|2148.06|2148.06|2148.06|2148.06|2148.06|2148.06|2148.06|0
1653560900000|2022-05-26 10:28:20|2147.91|2147.91|2147.62|2147.62|2147.91|2147.91|2147.54|2147.54|0
1653560910000|2022-05-26 10:28:30|2147.46|2147.46|2146.04|2146.04|2147.46|2147.46|2145.96|2145.96|0
1653560920000|2022-05-26 10:28:40|2145.98|2145.98|2146.1|2146.1|2146.1|2146.1|2145.98|2145.98|0
1653560930000|2022-05-26 10:28:50|2146.16|2146.16|2146.29|2146.29|2146.29|2146.29|2145.98|2145.98|0
1653560940000|2022-05-26 10:29:00|2146.35|2146.35|2146.31|2146.31|2146.43|2146.43|2146.25|2146.25|0
1653560950000|2022-05-26 10:29:10|2146.38|2146.38|2146.38|2146.38|2146.38|2146.38|2146.38|2146.38|0
1653560960000|2022-05-26 10:29:20|2146.45|2146.45|2146.51|2146.51|2146.51|2146.51|2146.45|2146.45|0
1653560970000|2022-05-26 10:29:30|2146.15|2146.15|2146.39|2146.39|2146.39|2146.39|2146.15|2146.15|0
1653560980000|2022-05-26 10:29:40|2146.31|2146.31|2148.12|2148.12|2148.12|2148.12|2146.24|2146.24|0
1653560990000|2022-05-26 10:29:50|2148.15|2148.15|2148.36|2148.36|2148.52|2148.52|2148.15|2148.15|0
1653561000000|2022-05-26 10:30:00|2148.05|2148.05|2148.41|2148.41|2148.56|2148.56|2148.05|2148.05|0
1653561010000|2022-05-26 10:30:10|2148.33|2148.33|2148.64|2148.64|2148.64|2148.64|2148.33|2148.33|0
1653561040000|2022-05-26 10:30:40|2148.8|2148.8|2148.8|2148.8|2148.8|2148.8|2148.8|2148.8|0
1653561050000|2022-05-26 10:30:50|2148.72|2148.72|2148.78|2148.78|2148.78|2148.78|2148.72|2148.72|0
1653561060000|2022-05-26 10:31:00|2148.7|2148.7|2148.8|2148.8|2148.8|2148.8|2148.62|2148.62|0
1653561080000|2022-05-26 10:31:20|2148.65|2148.65|2148.39|2148.39|2148.65|2148.65|2148.39|2148.39|0
1653561090000|2022-05-26 10:31:30|2148.47|2148.47|2148.47|2148.47|2148.47|2148.47|2148.47|2148.47|0
1653561100000|2022-05-26 10:31:40|2148.41|2148.41|2148.59|2148.59|2148.59|2148.59|2148.35|2148.35|0
1653561120000|2022-05-26 10:32:00|2148.44|2148.44|2148.15|2148.15|2148.44|2148.44|2148.15|2148.15|0
1653561130000|2022-05-26 10:32:10|2148.23|2148.23|2148.23|2148.23|2148.23|2148.23|2148.23|2148.23|0
1653561140000|2022-05-26 10:32:20|2148.3|2148.3|2148.18|2148.18|2148.36|2148.36|2148.18|2148.18|0
1653561160000|2022-05-26 10:32:40|2148.3|2148.3|2148.46|2148.46|2148.46|2148.46|2148.3|2148.3|0
1653561170000|2022-05-26 10:32:50|2148.3|2148.3|2148.31|2148.31|2148.38|2148.38|2148.22|2148.22|0
1653561180000|2022-05-26 10:33:00|2148.38|2148.38|2148.71|2148.71|2148.71|2148.71|2148.38|2148.38|0
1653561190000|2022-05-26 10:33:10|2148.65|2148.65|2148.71|2148.71|2148.71|2148.71|2148.65|2148.65|0
1653561200000|2022-05-26 10:33:20|2148.77|2148.77|2148.84|2148.84|2148.84|2148.84|2148.77|2148.77|0
1653561220000|2022-05-26 10:33:40|2148.53|2148.53|2148.37|2148.37|2148.68|2148.68|2148.37|2148.37|0
1653561230000|2022-05-26 10:33:50|2148.33|2148.33|2148.4|2148.4|2148.49|2148.49|2148.33|2148.33|0
1653561240000|2022-05-26 10:34:00|2148.59|2148.59|2148.44|2148.44|2148.65|2148.65|2148.44|2148.44|0
1653561260000|2022-05-26 10:34:20|2148.67|2148.67|2148.67|2148.67|2148.67|2148.67|2148.67|2148.67|0
1653561270000|2022-05-26 10:34:30|2148.61|2148.61|2148.61|2148.61|2148.61|2148.61|2148.61|2148.61|0
1653561300000|2022-05-26 10:35:00|2148.68|2148.68|2148.8|2148.8|2148.8|2148.8|2148.61|2148.61|0
1653561330000|2022-05-26 10:35:30|2149.03|2149.03|2149.03|2149.03|2149.03|2149.03|2149.03|2149.03|0
1653561340000|2022-05-26 10:35:40|2149.06|2149.06|2149.1|2149.1|2149.1|2149.1|2149.06|2149.06|0
1653561350000|2022-05-26 10:35:50|2149.22|2149.22|2149.6|2149.6|2149.6|2149.6|2149.22|2149.22|0
1653561360000|2022-05-26 10:36:00|2149.84|2149.84|2150.41|2150.41|2150.41|2150.41|2149.84|2149.84|0
1653561370000|2022-05-26 10:36:10|2150.56|2150.56|2151.36|2151.36|2151.36|2151.36|2150.56|2150.56|0
1653561380000|2022-05-26 10:36:20|2151.41|2151.41|2151.49|2151.49|2151.49|2151.49|2151.41|2151.41|0
1653561400000|2022-05-26 10:36:40|2151.37|2151.37|2151.44|2151.44|2151.44|2151.44|2151.37|2151.37|0
1653561440000|2022-05-26 10:37:20|2151.57|2151.57|2151.57|2151.57|2151.57|2151.57|2151.57|2151.57|0
1653561450000|2022-05-26 10:37:30|2151.71|2151.71|2151.75|2151.75|2151.95|2151.95|2151.71|2151.71|0
1653561460000|2022-05-26 10:37:40|2151.57|2151.57|2151.57|2151.57|2151.57|2151.57|2151.57|2151.57|0
1653561470000|2022-05-26 10:37:50|2151.8|2151.8|2151.81|2151.81|2151.95|2151.95|2151.8|2151.8|0
1653561480000|2022-05-26 10:38:00|2151.7|2151.7|2151.99|2151.99|2151.99|2151.99|2151.7|2151.7|0
1653561490000|2022-05-26 10:38:10|2151.91|2151.91|2151.7|2151.7|2151.91|2151.91|2151.56|2151.56|0
1653561500000|2022-05-26 10:38:20|2151.52|2151.52|2151.52|2151.52|2151.58|2151.58|2151.52|2151.52|0
1653561520000|2022-05-26 10:38:40|2151.4|2151.4|2151.07|2151.07|2151.4|2151.4|2150.95|2150.95|0
1653561530000|2022-05-26 10:38:50|2151.01|2151.01|2150.52|2150.52|2151.14|2151.14|2150.52|2150.52|0
1653561540000|2022-05-26 10:39:00|2150.47|2150.47|2150.32|2150.32|2150.47|2150.47|2150.32|2150.32|0
1653561550000|2022-05-26 10:39:10|2150.18|2150.18|2150.24|2150.24|2150.3|2150.3|2150.18|2150.18|0
1653561560000|2022-05-26 10:39:20|2150.2|2150.2|2150.02|2150.02|2150.2|2150.2|2150.02|2150.02|0
1653561570000|2022-05-26 10:39:30|2149.79|2149.79|2149.79|2149.79|2149.79|2149.79|2149.73|2149.73|0
1653561600000|2022-05-26 10:40:00|2149.92|2149.92|2150.14|2150.14|2150.14|2150.14|2149.92|2149.92|0
1653561620000|2022-05-26 10:40:20|2150.01|2150.01|2149.57|2149.57|2150.01|2150.01|2149.57|2149.57|0
1653561630000|2022-05-26 10:40:30|2149.51|2149.51|2149.51|2149.51|2149.51|2149.51|2149.51|2149.51|0
1653561640000|2022-05-26 10:40:40|2149.58|2149.58|2149.58|2149.58|2149.58|2149.58|2149.58|2149.58|0
1653561660000|2022-05-26 10:41:00|2149.52|2149.52|2149.58|2149.58|2149.58|2149.58|2149.52|2149.52|0
1653561670000|2022-05-26 10:41:10|2149.64|2149.64|2149.64|2149.64|2149.64|2149.64|2149.64|2149.64|0
1653561680000|2022-05-26 10:41:20|2149.71|2149.71|2149.64|2149.64|2149.71|2149.71|2149.64|2149.64|0
1653561690000|2022-05-26 10:41:30|2149.68|2149.68|2149.64|2149.64|2149.68|2149.68|2149.64|2149.64|0
1653561700000|2022-05-26 10:41:40|2149.7|2149.7|2149.5|2149.5|2149.7|2149.7|2149.5|2149.5|0
1653561710000|2022-05-26 10:41:50|2149.43|2149.43|2149.31|2149.31|2149.43|2149.43|2149.31|2149.31|0
1653561720000|2022-05-26 10:42:00|2149.19|2149.19|2149.19|2149.19|2149.19|2149.19|2149.19|2149.19|0
1653561750000|2022-05-26 10:42:30|2149.23|2149.23|2148.95|2148.95|2149.23|2149.23|2148.88|2148.88|0
1653561760000|2022-05-26 10:42:40|2149.03|2149.03|2149.63|2149.63|2149.63|2149.63|2149.03|2149.03|0
1653561770000|2022-05-26 10:42:50|2149.78|2149.78|2149.71|2149.71|2149.78|2149.78|2149.71|2149.71|0
1653561780000|2022-05-26 10:43:00|2149.97|2149.97|2149.97|2149.97|2149.97|2149.97|2149.97|2149.97|0
1653561790000|2022-05-26 10:43:10|2149.81|2149.81|2149.74|2149.74|2149.81|2149.81|2149.74|2149.74|0
1653561800000|2022-05-26 10:43:20|2149.95|2149.95|2150.49|2150.49|2150.49|2150.49|2149.95|2149.95|0
1653561810000|2022-05-26 10:43:30|2150.42|2150.42|2150.53|2150.53|2150.53|2150.53|2150.42|2150.42|0
1653561820000|2022-05-26 10:43:40|2150.59|2150.59|2150.59|2150.59|2150.59|2150.59|2150.59|2150.59|0
1653561830000|2022-05-26 10:43:50|2150.54|2150.54|2150.54|2150.54|2150.54|2150.54|2150.54|2150.54|0
1653561860000|2022-05-26 10:44:20|2150.61|2150.61|2150.65|2150.65|2150.65|2150.65|2150.61|2150.61|0
1653561870000|2022-05-26 10:44:30|2150.71|2150.71|2150.71|2150.71|2150.77|2150.77|2150.71|2150.71|0
1653561880000|2022-05-26 10:44:40|2150.78|2150.78|2150.78|2150.78|2150.78|2150.78|2150.67|2150.67|0
1653561890000|2022-05-26 10:44:50|2150.85|2150.85|2150.85|2150.85|2150.85|2150.85|2150.85|2150.85|0
1653561900000|2022-05-26 10:45:00|2151.16|2151.16|2151.48|2151.48|2151.48|2151.48|2151.16|2151.16|0
1653561910000|2022-05-26 10:45:10|2151.59|2151.59|2151.59|2151.59|2151.59|2151.59|2151.59|2151.59|0
1653561920000|2022-05-26 10:45:20|2151.82|2151.82|2152.92|2152.92|2152.92|2152.92|2151.82|2151.82|0
1653561930000|2022-05-26 10:45:30|2152.84|2152.84|2152.67|2152.67|2152.84|2152.84|2152.67|2152.67|0
1653561960000|2022-05-26 10:46:00|2152.79|2152.79|2152.79|2152.79|2152.79|2152.79|2152.79|2152.79|0
1653561970000|2022-05-26 10:46:10|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|0
1653561980000|2022-05-26 10:46:20|2152.67|2152.67|2152.67|2152.67|2152.67|2152.67|2152.67|2152.67|0
1653561990000|2022-05-26 10:46:30|2152.57|2152.57|2152.57|2152.57|2152.57|2152.57|2152.57|2152.57|0
1653562010000|2022-05-26 10:46:50|2152.51|2152.51|2152.59|2152.59|2152.59|2152.59|2152.51|2152.51|0
1653562020000|2022-05-26 10:47:00|2152.56|2152.56|2152.56|2152.56|2152.56|2152.56|2152.56|2152.56|0
1653562030000|2022-05-26 10:47:10|2152.69|2152.69|2152.43|2152.43|2152.69|2152.69|2152.43|2152.43|0
1653562040000|2022-05-26 10:47:20|2152.27|2152.27|2152.27|2152.27|2152.27|2152.27|2152.27|2152.27|0
1653562060000|2022-05-26 10:47:40|2152.35|2152.35|2152.35|2152.35|2152.35|2152.35|2152.35|2152.35|0
1653562070000|2022-05-26 10:47:50|2152.58|2152.58|2152.66|2152.66|2152.66|2152.66|2152.58|2152.58|0
1653562080000|2022-05-26 10:48:00|2152.78|2152.78|2153.04|2153.04|2153.04|2153.04|2152.78|2152.78|0
1653562090000|2022-05-26 10:48:10|2153.15|2153.15|2153.15|2153.15|2153.15|2153.15|2153.15|2153.15|0
1653562100000|2022-05-26 10:48:20|2153.31|2153.31|2153.31|2153.31|2153.31|2153.31|2153.31|2153.31|0
1653562110000|2022-05-26 10:48:30|2153.39|2153.39|2153.16|2153.16|2153.39|2153.39|2153.16|2153.16|0
1653562130000|2022-05-26 10:48:50|2153.01|2153.01|2153.01|2153.01|2153.01|2153.01|2153.01|2153.01|0
1653562140000|2022-05-26 10:49:00|2152.78|2152.78|2152.54|2152.54|2152.78|2152.78|2152.48|2152.48|0
1653562150000|2022-05-26 10:49:10|2152.42|2152.42|2152.48|2152.48|2152.48|2152.48|2152.42|2152.42|0
1653562160000|2022-05-26 10:49:20|2152.42|2152.42|2152.29|2152.29|2152.42|2152.42|2152.29|2152.29|0
1653562170000|2022-05-26 10:49:30|2152.37|2152.37|2152.37|2152.37|2152.37|2152.37|2152.37|2152.37|0
1653562180000|2022-05-26 10:49:40|2152.31|2152.31|2152.46|2152.46|2152.46|2152.46|2152.31|2152.31|0
1653562200000|2022-05-26 10:50:00|2152.52|2152.52|2152.52|2152.52|2152.52|2152.52|2152.52|2152.52|0
1653562210000|2022-05-26 10:50:10|2152.65|2152.65|2152.71|2152.71|2152.71|2152.71|2152.65|2152.65|0
1653562220000|2022-05-26 10:50:20|2152.77|2152.77|2152.83|2152.83|2152.83|2152.83|2152.77|2152.77|0
1653562230000|2022-05-26 10:50:30|2152.89|2152.89|2153.52|2153.52|2153.64|2153.64|2152.89|2152.89|0
1653562240000|2022-05-26 10:50:40|2153.58|2153.58|2153.65|2153.65|2153.65|2153.65|2153.58|2153.58|0
1653562250000|2022-05-26 10:50:50|2153.81|2153.81|2153.88|2153.88|2154|2154|2153.81|2153.81|0
1653562260000|2022-05-26 10:51:00|2154.24|2154.24|2154.24|2154.24|2154.24|2154.24|2154.24|2154.24|0
1653562270000|2022-05-26 10:51:10|2154.39|2154.39|2155.13|2155.13|2155.13|2155.13|2154.39|2154.39|0
1653562280000|2022-05-26 10:51:20|2155.2|2155.2|2155.2|2155.2|2155.2|2155.2|2155.2|2155.2|0
1653562290000|2022-05-26 10:51:30|2155.26|2155.26|2155.32|2155.32|2155.32|2155.32|2155.26|2155.26|0
1653562300000|2022-05-26 10:51:40|2155.47|2155.47|2155.47|2155.47|2155.47|2155.47|2155.47|2155.47|0
1653562320000|2022-05-26 10:52:00|2155.57|2155.57|2155.59|2155.59|2155.6|2155.6|2155.45|2155.45|0
1653562340000|2022-05-26 10:52:20|2155.75|2155.75|2155.69|2155.69|2155.75|2155.75|2155.69|2155.69|0
1653562350000|2022-05-26 10:52:30|2155.63|2155.63|2155.74|2155.74|2155.74|2155.74|2155.63|2155.63|0
1653562400000|2022-05-26 10:53:20|2155.8|2155.8|2155.74|2155.74|2155.8|2155.8|2155.74|2155.74|0
1653562420000|2022-05-26 10:53:40|2155.81|2155.81|2155.81|2155.81|2155.81|2155.81|2155.81|2155.81|0
1653562430000|2022-05-26 10:53:50|2155.87|2155.87|2155.87|2155.87|2155.87|2155.87|2155.87|2155.87|0
1653562440000|2022-05-26 10:54:00|2156.1|2156.1|2156.01|2156.01|2156.1|2156.1|2155.95|2155.95|0
1653562470000|2022-05-26 10:54:30|2156.07|2156.07|2155.97|2155.97|2156.19|2156.19|2155.97|2155.97|0
1653562480000|2022-05-26 10:54:40|2155.85|2155.85|2155.85|2155.85|2155.85|2155.85|2155.79|2155.79|0
1653562490000|2022-05-26 10:54:50|2155.93|2155.93|2156.09|2156.09|2156.09|2156.09|2155.93|2155.93|0
1653562500000|2022-05-26 10:55:00|2156.24|2156.24|2156.24|2156.24|2156.24|2156.24|2156.24|2156.24|0
1653562510000|2022-05-26 10:55:10|2156.63|2156.63|2156.57|2156.57|2156.63|2156.63|2156.57|2156.57|0
1653562520000|2022-05-26 10:55:20|2156.51|2156.51|2156.57|2156.57|2156.57|2156.57|2156.51|2156.51|0
1653562530000|2022-05-26 10:55:30|2156.45|2156.45|2157.1|2157.1|2157.1|2157.1|2156.45|2156.45|0
1653562540000|2022-05-26 10:55:40|2157.35|2157.35|2157.35|2157.35|2157.61|2157.61|2157.22|2157.22|0
1653562550000|2022-05-26 10:55:50|2157.48|2157.48|2157.13|2157.13|2157.48|2157.48|2157.1|2157.1|0
1653562560000|2022-05-26 10:56:00|2156.82|2156.82|2156.69|2156.69|2156.82|2156.82|2156.45|2156.45|0
1653562580000|2022-05-26 10:56:20|2157.07|2157.07|2157.07|2157.07|2157.07|2157.07|2157.07|2157.07|0
1653562590000|2022-05-26 10:56:30|2157.14|2157.14|2157.84|2157.84|2157.84|2157.84|2157.14|2157.14|0
1653562600000|2022-05-26 10:56:40|2158.16|2158.16|2158.16|2158.16|2158.16|2158.16|2158.16|2158.16|0
1653562610000|2022-05-26 10:56:50|2158.29|2158.29|2158.25|2158.25|2158.29|2158.29|2158.25|2158.25|0
1653562620000|2022-05-26 10:57:00|2158.37|2158.37|2158.43|2158.43|2158.43|2158.43|2158.37|2158.37|0
1653562630000|2022-05-26 10:57:10|2158.58|2158.58|2158.82|2158.82|2159.03|2159.03|2158.58|2158.58|0
1653562640000|2022-05-26 10:57:20|2158.97|2158.97|2158.97|2158.97|2158.97|2158.97|2158.97|2158.97|0
1653562650000|2022-05-26 10:57:30|2158.86|2158.86|2158.93|2158.93|2158.93|2158.93|2158.78|2158.78|0
1653562660000|2022-05-26 10:57:40|2159|2159|2159|2159|2159|2159|2159|2159|0
1653562680000|2022-05-26 10:58:00|2159.07|2159.07|2159.1|2159.1|2159.1|2159.1|2159.07|2159.07|0
1653562700000|2022-05-26 10:58:20|2159.18|2159.18|2159.18|2159.18|2159.18|2159.18|2159.18|2159.18|0
1653562710000|2022-05-26 10:58:30|2159.1|2159.1|2159.37|2159.37|2159.37|2159.37|2159.02|2159.02|0
1653562720000|2022-05-26 10:58:40|2159.5|2159.5|2159.63|2159.63|2159.63|2159.63|2159.5|2159.5|0
1653562730000|2022-05-26 10:58:50|2159.57|2159.57|2159.73|2159.73|2159.73|2159.73|2159.57|2159.57|0
1653562740000|2022-05-26 10:59:00|2159.88|2159.88|2160.04|2160.04|2160.04|2160.04|2159.88|2159.88|0
1653562750000|2022-05-26 10:59:10|2159.81|2159.81|2159.97|2159.97|2159.97|2159.97|2159.81|2159.81|0
1653562760000|2022-05-26 10:59:20|2160.05|2160.05|2160.05|2160.05|2160.05|2160.05|2160.05|2160.05|0
1653562770000|2022-05-26 10:59:30|2159.73|2159.73|2159.66|2159.66|2159.73|2159.73|2159.66|2159.66|0
1653562780000|2022-05-26 10:59:40|2159.74|2159.74|2159.98|2159.98|2159.98|2159.98|2159.74|2159.74|0
1653562790000|2022-05-26 10:59:50|2160.05|2160.05|2160.11|2160.11|2160.11|2160.11|2159.99|2159.99|0
1653562800000|2022-05-26 11:00:00|2160.23|2160.23|2160.23|2160.23|2160.23|2160.23|2160.23|2160.23|0
1653562810000|2022-05-26 11:00:10|2160.1|2160.1|2160.16|2160.16|2160.16|2160.16|2160.1|2160.1|0
1653562820000|2022-05-26 11:00:20|2160.29|2160.29|2160.16|2160.16|2160.29|2160.29|2160.16|2160.16|0
1653562830000|2022-05-26 11:00:30|2160.28|2160.28|2160.28|2160.28|2160.28|2160.28|2160.28|2160.28|0
1653562850000|2022-05-26 11:00:50|2160.17|2160.17|2160.17|2160.17|2160.17|2160.17|2160.17|2160.17|0
1653562860000|2022-05-26 11:01:00|2159.65|2159.65|2160.35|2160.35|2160.35|2160.35|2159.65|2159.65|0
1653562870000|2022-05-26 11:01:10|2160.29|2160.29|2160.7|2160.7|2160.81|2160.81|2160.29|2160.29|0
1653562880000|2022-05-26 11:01:20|2160.54|2160.54|2160.42|2160.42|2160.55|2160.55|2160.42|2160.42|0
1653562900000|2022-05-26 11:01:40|2160.58|2160.58|2160.58|2160.58|2160.58|2160.58|2160.58|2160.58|0
1653562910000|2022-05-26 11:01:50|2160.52|2160.52|2160.52|2160.52|2160.52|2160.52|2160.52|2160.52|0
1653562920000|2022-05-26 11:02:00|2160.59|2160.59|2161.24|2161.24|2161.47|2161.47|2160.59|2160.59|0
1653562930000|2022-05-26 11:02:10|2161.47|2161.47|2162.13|2162.13|2162.13|2162.13|2161.47|2161.47|0
1653562940000|2022-05-26 11:02:20|2161.97|2161.97|2161.83|2161.83|2161.97|2161.97|2161.83|2161.83|0
1653562950000|2022-05-26 11:02:30|2161.91|2161.91|2161.91|2161.91|2161.91|2161.91|2161.91|2161.91|0
1653562980000|2022-05-26 11:03:00|2161.85|2161.85|2161.7|2161.7|2162|2162|2161.7|2161.7|0
1653562990000|2022-05-26 11:03:10|2161.65|2161.65|2161.42|2161.42|2161.65|2161.65|2161.42|2161.42|0
1653563010000|2022-05-26 11:03:30|2161.03|2161.03|2161.03|2161.03|2161.03|2161.03|2161.03|2161.03|0
1653563020000|2022-05-26 11:03:40|2160.93|2160.93|2160.93|2160.93|2160.93|2160.93|2160.93|2160.93|0
1653563050000|2022-05-26 11:04:10|2160.75|2160.75|2160.75|2160.75|2160.75|2160.75|2160.75|2160.75|0
1653563060000|2022-05-26 11:04:20|2160.81|2160.81|2160.81|2160.81|2160.81|2160.81|2160.81|2160.81|0
1653563070000|2022-05-26 11:04:30|2160.87|2160.87|2160.9|2160.9|2160.9|2160.9|2160.87|2160.87|0
1653563080000|2022-05-26 11:04:40|2160.97|2160.97|2160.97|2160.97|2160.97|2160.97|2160.97|2160.97|0
1653563100000|2022-05-26 11:05:00|2161.1|2161.1|2161.29|2161.29|2161.29|2161.29|2161.1|2161.1|0
1653563110000|2022-05-26 11:05:10|2161.45|2161.45|2161.6|2161.6|2161.6|2161.6|2161.45|2161.45|0
1653563120000|2022-05-26 11:05:20|2161.73|2161.73|2161.81|2161.81|2161.81|2161.81|2161.65|2161.65|0
1653563130000|2022-05-26 11:05:30|2161.93|2161.93|2161.77|2161.77|2161.93|2161.93|2161.77|2161.77|0
1653563140000|2022-05-26 11:05:40|2161.94|2161.94|2162.01|2162.01|2162.01|2162.01|2161.94|2161.94|0
1653563150000|2022-05-26 11:05:50|2162.07|2162.07|2162.07|2162.07|2162.07|2162.07|2162.07|2162.07|0
1653563160000|2022-05-26 11:06:00|2162.42|2162.42|2162.79|2162.79|2162.79|2162.79|2162.42|2162.42|0
1653563170000|2022-05-26 11:06:10|2162.54|2162.54|2162.54|2162.54|2162.54|2162.54|2162.54|2162.54|0
1653563180000|2022-05-26 11:06:20|2162.47|2162.47|2162.69|2162.69|2162.69|2162.69|2162.39|2162.39|0
1653563190000|2022-05-26 11:06:30|2162.83|2162.83|2162.89|2162.89|2162.89|2162.89|2162.83|2162.83|0
1653563210000|2022-05-26 11:06:50|2162.92|2162.92|2162.92|2162.92|2162.92|2162.92|2162.92|2162.92|0
1653563220000|2022-05-26 11:07:00|2162.96|2162.96|2163.14|2163.14|2163.14|2163.14|2162.96|2162.96|0
1653563230000|2022-05-26 11:07:10|2163.22|2163.22|2163.16|2163.16|2163.22|2163.22|2163.16|2163.16|0
1653563240000|2022-05-26 11:07:20|2163.33|2163.33|2163.42|2163.42|2163.42|2163.42|2163.27|2163.27|0
1653563250000|2022-05-26 11:07:30|2163.48|2163.48|2163.48|2163.48|2163.55|2163.55|2163.48|2163.48|0
1653563260000|2022-05-26 11:07:40|2163.32|2163.32|2163.32|2163.32|2163.32|2163.32|2163.32|2163.32|0
1653563270000|2022-05-26 11:07:50|2163.19|2163.19|2163.19|2163.19|2163.19|2163.19|2163.19|2163.19|0
1653563280000|2022-05-26 11:08:00|2163.13|2163.13|2163.19|2163.19|2163.19|2163.19|2163.13|2163.13|0
1653563290000|2022-05-26 11:08:10|2163.27|2163.27|2163.32|2163.32|2163.32|2163.32|2163.27|2163.27|0
1653563300000|2022-05-26 11:08:20|2163.25|2163.25|2163.25|2163.25|2163.25|2163.25|2163.25|2163.25|0
1653563310000|2022-05-26 11:08:30|2163.2|2163.2|2163.2|2163.2|2163.2|2163.2|2163.2|2163.2|0
1653563320000|2022-05-26 11:08:40|2163.04|2163.04|2163.32|2163.32|2163.32|2163.32|2163.04|2163.04|0
1653563340000|2022-05-26 11:09:00|2163.24|2163.24|2163.36|2163.36|2163.36|2163.36|2163.24|2163.24|0
1653563350000|2022-05-26 11:09:10|2163.44|2163.44|2163.44|2163.44|2163.44|2163.44|2163.44|2163.44|0
1653563390000|2022-05-26 11:09:50|2163.38|2163.38|2162.99|2162.99|2163.38|2163.38|2162.99|2162.99|0
1653563400000|2022-05-26 11:10:00|2162.87|2162.87|2162.78|2162.78|2162.87|2162.87|2162.73|2162.73|0
1653563410000|2022-05-26 11:10:10|2162.86|2162.86|2162.86|2162.86|2162.93|2162.93|2162.86|2162.86|0
1653563420000|2022-05-26 11:10:20|2163.07|2163.07|2163.15|2163.15|2163.15|2163.15|2163.07|2163.07|0
1653563430000|2022-05-26 11:10:30|2163.31|2163.31|2163.31|2163.31|2163.31|2163.31|2163.31|2163.31|0
1653563440000|2022-05-26 11:10:40|2163.47|2163.47|2163.28|2163.28|2163.47|2163.47|2163.28|2163.28|0
1653563450000|2022-05-26 11:10:50|2163.25|2163.25|2163.28|2163.28|2163.28|2163.28|2163.25|2163.25|0
1653563460000|2022-05-26 11:11:00|2163.23|2163.23|2163|2163|2163.23|2163.23|2162.67|2162.67|0
1653563470000|2022-05-26 11:11:10|2163.13|2163.13|2163.13|2163.13|2163.13|2163.13|2163.13|2163.13|0
1653563480000|2022-05-26 11:11:20|2162.89|2162.89|2162.52|2162.52|2162.89|2162.89|2162.52|2162.52|0
1653563490000|2022-05-26 11:11:30|2162.63|2162.63|2162.69|2162.69|2162.87|2162.87|2162.63|2162.63|0
1653563500000|2022-05-26 11:11:40|2162.75|2162.75|2162.81|2162.81|2162.81|2162.81|2162.61|2162.61|0
1653563510000|2022-05-26 11:11:50|2162.74|2162.74|2162.67|2162.67|2162.74|2162.74|2162.67|2162.67|0
1653563520000|2022-05-26 11:12:00|2162.85|2162.85|2162.85|2162.85|2162.85|2162.85|2162.85|2162.85|0
1653563530000|2022-05-26 11:12:10|2162.91|2162.91|2162.91|2162.91|2162.91|2162.91|2162.91|2162.91|0
1653563540000|2022-05-26 11:12:20|2163.06|2163.06|2162.98|2162.98|2163.06|2163.06|2162.98|2162.98|0
1653563550000|2022-05-26 11:12:30|2163.29|2163.29|2163.91|2163.91|2163.91|2163.91|2163.29|2163.29|0
1653563560000|2022-05-26 11:12:40|2163.99|2163.99|2163.96|2163.96|2164.04|2164.04|2163.91|2163.91|0
1653563570000|2022-05-26 11:12:50|2163.9|2163.9|2163.58|2163.58|2163.9|2163.9|2163.58|2163.58|0
1653563590000|2022-05-26 11:13:10|2163.65|2163.65|2163.88|2163.88|2163.88|2163.88|2163.65|2163.65|0
1653563620000|2022-05-26 11:13:40|2163.93|2163.93|2163.93|2163.93|2163.93|2163.93|2163.93|2163.93|0
1653563630000|2022-05-26 11:13:50|2163.9|2163.9|2163.8|2163.8|2163.9|2163.9|2163.8|2163.8|0
1653563640000|2022-05-26 11:14:00|2163.92|2163.92|2163.92|2163.92|2163.92|2163.92|2163.92|2163.92|0
1653563650000|2022-05-26 11:14:10|2164.15|2164.15|2164.15|2164.15|2164.15|2164.15|2164.15|2164.15|0
1653563660000|2022-05-26 11:14:20|2164.27|2164.27|2164.43|2164.43|2164.43|2164.43|2164.27|2164.27|0
1653563670000|2022-05-26 11:14:30|2164.66|2164.66|2164.66|2164.66|2164.66|2164.66|2164.66|2164.66|0
1653563680000|2022-05-26 11:14:40|2164.82|2164.82|2164.66|2164.66|2164.82|2164.82|2164.66|2164.66|0
1653563700000|2022-05-26 11:15:00|2164.69|2164.69|2164.63|2164.63|2164.69|2164.69|2164.58|2164.58|0
1653563710000|2022-05-26 11:15:10|2164.69|2164.69|2164.61|2164.61|2164.69|2164.69|2164.53|2164.53|0
1653563720000|2022-05-26 11:15:20|2164.78|2164.78|2165.05|2165.05|2165.05|2165.05|2164.78|2164.78|0
1653563730000|2022-05-26 11:15:30|2165.17|2165.17|2164.45|2164.45|2165.32|2165.32|2164.21|2164.21|0
1653563740000|2022-05-26 11:15:40|2164.49|2164.49|2164.03|2164.03|2164.64|2164.64|2164.03|2164.03|0
1653563750000|2022-05-26 11:15:50|2164.21|2164.21|2164.33|2164.33|2164.4|2164.4|2164.21|2164.21|0
1653563760000|2022-05-26 11:16:00|2164.59|2164.59|2164.71|2164.71|2164.71|2164.71|2164.59|2164.59|0
1653563770000|2022-05-26 11:16:10|2164.58|2164.58|2164.64|2164.64|2164.64|2164.64|2164.58|2164.58|0
1653563780000|2022-05-26 11:16:20|2165.01|2165.01|2165.19|2165.19|2165.19|2165.19|2165.01|2165.01|0
1653563790000|2022-05-26 11:16:30|2165.25|2165.25|2165.25|2165.25|2165.25|2165.25|2165.25|2165.25|0
1653563820000|2022-05-26 11:17:00|2165.07|2165.07|2165.07|2165.07|2165.07|2165.07|2165.07|2165.07|0
1653563830000|2022-05-26 11:17:10|2165.19|2165.19|2165.19|2165.19|2165.19|2165.19|2165.19|2165.19|0
1653563840000|2022-05-26 11:17:20|2165.26|2165.26|2165.26|2165.26|2165.26|2165.26|2165.26|2165.26|0
1653563850000|2022-05-26 11:17:30|2165.2|2165.2|2165.05|2165.05|2165.2|2165.2|2165.05|2165.05|0
1653563880000|2022-05-26 11:18:00|2165.11|2165.11|2165.11|2165.11|2165.11|2165.11|2165.11|2165.11|0
1653563890000|2022-05-26 11:18:10|2165.18|2165.18|2165.08|2165.08|2165.18|2165.18|2165.08|2165.08|0
1653563900000|2022-05-26 11:18:20|2165.47|2165.47|2165.91|2165.91|2165.91|2165.91|2165.47|2165.47|0
1653563910000|2022-05-26 11:18:30|2166.07|2166.07|2166.07|2166.07|2166.07|2166.07|2166.07|2166.07|0
1653563920000|2022-05-26 11:18:40|2166.02|2166.02|2165.89|2165.89|2166.02|2166.02|2165.89|2165.89|0
1653563930000|2022-05-26 11:18:50|2166.11|2166.11|2165.94|2165.94|2166.11|2166.11|2165.94|2165.94|0
1653563950000|2022-05-26 11:19:10|2165.71|2165.71|2165.71|2165.71|2165.71|2165.71|2165.71|2165.71|0
1653563970000|2022-05-26 11:19:30|2165.86|2165.86|2165.86|2165.86|2165.86|2165.86|2165.86|2165.86|0
1653563990000|2022-05-26 11:19:50|2165.81|2165.81|2165.69|2165.69|2165.81|2165.81|2165.69|2165.69|0
1653564010000|2022-05-26 11:20:10|2165.93|2165.93|2166.23|2166.23|2166.23|2166.23|2165.93|2165.93|0
1653564020000|2022-05-26 11:20:20|2166.35|2166.35|2166.35|2166.35|2166.35|2166.35|2166.35|2166.35|0
1653564030000|2022-05-26 11:20:30|2166.41|2166.41|2166.92|2166.92|2166.92|2166.92|2166.41|2166.41|0
1653564040000|2022-05-26 11:20:40|2166.98|2166.98|2166.86|2166.86|2167.15|2167.15|2166.86|2166.86|0
1653564050000|2022-05-26 11:20:50|2166.75|2166.75|2166.69|2166.69|2166.75|2166.75|2166.69|2166.69|0
1653564060000|2022-05-26 11:21:00|2166.76|2166.76|2166.9|2166.9|2166.9|2166.9|2166.76|2166.76|0
1653564070000|2022-05-26 11:21:10|2167.06|2167.06|2167.99|2167.99|2167.99|2167.99|2167.06|2167.06|0
1653564080000|2022-05-26 11:21:20|2167.87|2167.87|2168.78|2168.78|2168.78|2168.78|2167.87|2167.87|0
1653564090000|2022-05-26 11:21:30|2168.75|2168.75|2168.69|2168.69|2168.75|2168.75|2168.69|2168.69|0
1653564100000|2022-05-26 11:21:40|2168.57|2168.57|2168.89|2168.89|2168.89|2168.89|2168.57|2168.57|0
1653564110000|2022-05-26 11:21:50|2169.03|2169.03|2168.9|2168.9|2169.1|2169.1|2168.9|2168.9|0
1653564120000|2022-05-26 11:22:00|2168.96|2168.96|2169.08|2169.08|2169.08|2169.08|2168.9|2168.9|0
1653564130000|2022-05-26 11:22:10|2168.82|2168.82|2168.92|2168.92|2168.95|2168.95|2168.79|2168.79|0
1653564140000|2022-05-26 11:22:20|2169.08|2169.08|2169.39|2169.39|2169.39|2169.39|2169.08|2169.08|0
1653564150000|2022-05-26 11:22:30|2169.56|2169.56|2170.18|2170.18|2170.18|2170.18|2169.56|2169.56|0
1653564160000|2022-05-26 11:22:40|2170.14|2170.14|2169.98|2169.98|2170.14|2170.14|2169.98|2169.98|0
1653564170000|2022-05-26 11:22:50|2170.05|2170.05|2170.05|2170.05|2170.05|2170.05|2170.05|2170.05|0
1653564180000|2022-05-26 11:23:00|2170.15|2170.15|2170.18|2170.18|2170.34|2170.34|2170.15|2170.15|0
1653564190000|2022-05-26 11:23:10|2170.3|2170.3|2170.4|2170.4|2170.4|2170.4|2170.3|2170.3|0
1653564200000|2022-05-26 11:23:20|2170.52|2170.52|2170.65|2170.65|2170.65|2170.65|2170.52|2170.52|0
1653564210000|2022-05-26 11:23:30|2170.71|2170.71|2170.71|2170.71|2170.71|2170.71|2170.71|2170.71|0
1653564220000|2022-05-26 11:23:40|2170.79|2170.79|2170.89|2170.89|2170.89|2170.89|2170.71|2170.71|0
1653564230000|2022-05-26 11:23:50|2170.83|2170.83|2170.34|2170.34|2170.83|2170.83|2170.34|2170.34|0
1653564240000|2022-05-26 11:24:00|2170.42|2170.42|2170.2|2170.2|2170.42|2170.42|2170.08|2170.08|0
1653564250000|2022-05-26 11:24:10|2170.27|2170.27|2170.45|2170.45|2170.45|2170.45|2170.27|2170.27|0
1653564300000|2022-05-26 11:25:00|2170.53|2170.53|2170.41|2170.41|2170.53|2170.53|2170.41|2170.41|0
1653564310000|2022-05-26 11:25:10|2170.25|2170.25|2170.25|2170.25|2170.25|2170.25|2170.25|2170.25|0
1653564320000|2022-05-26 11:25:20|2170.2|2170.2|2170.2|2170.2|2170.2|2170.2|2170.2|2170.2|0
1653564330000|2022-05-26 11:25:30|2169.83|2169.83|2169.77|2169.77|2169.83|2169.83|2169.77|2169.77|0
1653564340000|2022-05-26 11:25:40|2169.84|2169.84|2169.84|2169.84|2169.84|2169.84|2169.84|2169.84|0
1653564360000|2022-05-26 11:26:00|2170.02|2170.02|2170.02|2170.02|2170.02|2170.02|2170.02|2170.02|0
1653564370000|2022-05-26 11:26:10|2169.97|2169.97|2170.72|2170.72|2170.72|2170.72|2169.97|2169.97|0
1653564380000|2022-05-26 11:26:20|2170.57|2170.57|2170.34|2170.34|2170.57|2170.57|2170.34|2170.34|0
1653564390000|2022-05-26 11:26:30|2170.28|2170.28|2170.28|2170.28|2170.28|2170.28|2170.28|2170.28|0
1653564400000|2022-05-26 11:26:40|2170.35|2170.35|2170.25|2170.25|2170.39|2170.39|2170.25|2170.25|0
1653564410000|2022-05-26 11:26:50|2170.18|2170.18|2170.18|2170.18|2170.18|2170.18|2170.18|2170.18|0
1653564420000|2022-05-26 11:27:00|2170.31|2170.31|2170.12|2170.12|2170.31|2170.31|2169.86|2169.86|0
1653564430000|2022-05-26 11:27:10|2170.55|2170.55|2170.06|2170.06|2170.55|2170.55|2170.06|2170.06|0
1653564440000|2022-05-26 11:27:20|2169.94|2169.94|2169.9|2169.9|2170.06|2170.06|2169.9|2169.9|0
1653564450000|2022-05-26 11:27:30|2169.75|2169.75|2169.97|2169.97|2169.97|2169.97|2169.75|2169.75|0
1653564460000|2022-05-26 11:27:40|2170.29|2170.29|2170.29|2170.29|2170.29|2170.29|2170.29|2170.29|0
1653564470000|2022-05-26 11:27:50|2170.6|2170.6|2170.73|2170.73|2170.73|2170.73|2170.45|2170.45|0
1653564490000|2022-05-26 11:28:10|2170.89|2170.89|2170.96|2170.96|2170.96|2170.96|2170.89|2170.89|0
1653564510000|2022-05-26 11:28:30|2171.27|2171.27|2171.93|2171.93|2171.93|2171.93|2171.12|2171.12|0
1653564520000|2022-05-26 11:28:40|2172.06|2172.06|2172.42|2172.42|2172.42|2172.42|2172.06|2172.06|0
1653564530000|2022-05-26 11:28:50|2172.34|2172.34|2172.34|2172.34|2172.34|2172.34|2172.34|2172.34|0
1653564550000|2022-05-26 11:29:10|2172.23|2172.23|2172.43|2172.43|2172.43|2172.43|2172.23|2172.23|0
1653564560000|2022-05-26 11:29:20|2172.54|2172.54|2172.75|2172.75|2172.75|2172.75|2172.54|2172.54|0
1653564570000|2022-05-26 11:29:30|2172.93|2172.93|2172.99|2172.99|2172.99|2172.99|2172.93|2172.93|0
1653564580000|2022-05-26 11:29:40|2173.1|2173.1|2173.22|2173.22|2173.22|2173.22|2173.1|2173.1|0
1653564600000|2022-05-26 11:30:00|2173.46|2173.46|2173.75|2173.75|2173.93|2173.93|2173.34|2173.34|0
1653564610000|2022-05-26 11:30:10|2174.21|2174.21|2174.21|2174.21|2174.21|2174.21|2174.21|2174.21|0
1653564620000|2022-05-26 11:30:20|2174.37|2174.37|2174.37|2174.37|2174.37|2174.37|2174.37|2174.37|0
1653564630000|2022-05-26 11:30:30|2174.29|2174.29|2174.25|2174.25|2174.29|2174.29|2174.25|2174.25|0
1653564640000|2022-05-26 11:30:40|2174.19|2174.19|2173.23|2173.23|2174.19|2174.19|2173.23|2173.23|0
1653564660000|2022-05-26 11:31:00|2173.26|2173.26|2173.03|2173.03|2173.26|2173.26|2173.03|2173.03|0
1653564680000|2022-05-26 11:31:20|2173.09|2173.09|2172.91|2172.91|2173.15|2173.15|2172.91|2172.91|0
1653564690000|2022-05-26 11:31:30|2172.85|2172.85|2172.69|2172.69|2172.85|2172.85|2172.69|2172.69|0
1653564710000|2022-05-26 11:31:50|2172.54|2172.54|2172.46|2172.46|2172.54|2172.54|2172.46|2172.46|0
1653564720000|2022-05-26 11:32:00|2172.23|2172.23|2171.49|2171.49|2172.27|2172.27|2171.49|2171.49|0
1653564730000|2022-05-26 11:32:10|2171.46|2171.46|2170.99|2170.99|2171.46|2171.46|2170.99|2170.99|0
1653564740000|2022-05-26 11:32:20|2170.84|2170.84|2170.84|2170.84|2170.84|2170.84|2170.84|2170.84|0
1653564770000|2022-05-26 11:32:50|2170.54|2170.54|2170.22|2170.22|2170.54|2170.54|2170.22|2170.22|0
1653564780000|2022-05-26 11:33:00|2169.96|2169.96|2169.84|2169.84|2169.96|2169.96|2169.84|2169.84|0
1653564790000|2022-05-26 11:33:10|2169.68|2169.68|2169.68|2169.68|2169.68|2169.68|2169.68|2169.68|0
1653564800000|2022-05-26 11:33:20|2169.63|2169.63|2169.63|2169.63|2169.63|2169.63|2169.63|2169.63|0
1653564810000|2022-05-26 11:33:30|2169.4|2169.4|2169.03|2169.03|2169.4|2169.4|2169.03|2169.03|0
1653564820000|2022-05-26 11:33:40|2168.98|2168.98|2168.73|2168.73|2168.98|2168.98|2168.61|2168.61|0
1653564830000|2022-05-26 11:33:50|2168.81|2168.81|2168.81|2168.81|2168.81|2168.81|2168.81|2168.81|0
1653564840000|2022-05-26 11:34:00|2168.89|2168.89|2168.93|2168.93|2169.01|2169.01|2168.89|2168.89|0
1653564850000|2022-05-26 11:34:10|2168.99|2168.99|2168.99|2168.99|2168.99|2168.99|2168.99|2168.99|0
1653564860000|2022-05-26 11:34:20|2169.05|2169.05|2169.05|2169.05|2169.05|2169.05|2169.05|2169.05|0
1653564880000|2022-05-26 11:34:40|2168.98|2168.98|2168.85|2168.85|2168.98|2168.98|2168.85|2168.85|0
1653564900000|2022-05-26 11:35:00|2168.82|2168.82|2168.72|2168.72|2168.85|2168.85|2168.72|2168.72|0
1653564910000|2022-05-26 11:35:10|2168.49|2168.49|2168.41|2168.41|2168.49|2168.49|2168.41|2168.41|0
1653564920000|2022-05-26 11:35:20|2168.1|2168.1|2167.58|2167.58|2168.1|2168.1|2167.58|2167.58|0
1653564930000|2022-05-26 11:35:30|2167.45|2167.45|2167.95|2167.95|2168.17|2168.17|2167.45|2167.45|0
1653564940000|2022-05-26 11:35:40|2168.13|2168.13|2168.39|2168.39|2168.39|2168.39|2168.13|2168.13|0
1653564950000|2022-05-26 11:35:50|2168.33|2168.33|2168.33|2168.33|2168.33|2168.33|2168.33|2168.33|0
1653564960000|2022-05-26 11:36:00|2168.27|2168.27|2168.12|2168.12|2168.27|2168.27|2168.08|2168.08|0
1653564970000|2022-05-26 11:36:10|2168.08|2168.08|2168.08|2168.08|2168.08|2168.08|2168.08|2168.08|0
1653564980000|2022-05-26 11:36:20|2168.16|2168.16|2167.52|2167.52|2168.16|2168.16|2167.52|2167.52|0
1653564990000|2022-05-26 11:36:30|2167.45|2167.45|2167.51|2167.51|2167.51|2167.51|2167.45|2167.45|0
1653565000000|2022-05-26 11:36:40|2167.28|2167.28|2167.35|2167.35|2167.35|2167.35|2167.17|2167.17|0
1653565020000|2022-05-26 11:37:00|2167.11|2167.11|2166.92|2166.92|2167.19|2167.19|2166.92|2166.92|0
1653565030000|2022-05-26 11:37:10|2166.89|2166.89|2166.89|2166.89|2166.89|2166.89|2166.89|2166.89|0
1653565040000|2022-05-26 11:37:20|2166.83|2166.83|2166.83|2166.83|2166.83|2166.83|2166.78|2166.78|0
1653565050000|2022-05-26 11:37:30|2166.91|2166.91|2166.83|2166.83|2166.91|2166.91|2166.83|2166.83|0
1653565060000|2022-05-26 11:37:40|2166.99|2166.99|2166.99|2166.99|2166.99|2166.99|2166.99|2166.99|0
1653565070000|2022-05-26 11:37:50|2166.51|2166.51|2166.51|2166.51|2166.51|2166.51|2166.51|2166.51|0
1653565080000|2022-05-26 11:38:00|2166.33|2166.33|2166.27|2166.27|2166.33|2166.33|2166.27|2166.27|0
1653565090000|2022-05-26 11:38:10|2166.45|2166.45|2166.45|2166.45|2166.45|2166.45|2166.45|2166.45|0
1653565100000|2022-05-26 11:38:20|2165.68|2165.68|2166.59|2166.59|2166.71|2166.71|2165.68|2165.68|0
1653565110000|2022-05-26 11:38:30|2166.51|2166.51|2166.67|2166.67|2166.67|2166.67|2166.44|2166.44|0
1653565120000|2022-05-26 11:38:40|2166.75|2166.75|2166.75|2166.75|2166.75|2166.75|2166.75|2166.75|0
1653565130000|2022-05-26 11:38:50|2166.81|2166.81|2166.81|2166.81|2166.81|2166.81|2166.81|2166.81|0
1653565140000|2022-05-26 11:39:00|2166.87|2166.87|2167.49|2167.49|2167.49|2167.49|2166.74|2166.74|0
1653565150000|2022-05-26 11:39:10|2167.61|2167.61|2167.68|2167.68|2167.68|2167.68|2167.61|2167.61|0
1653565160000|2022-05-26 11:39:20|2167.61|2167.61|2167.71|2167.71|2167.71|2167.71|2167.53|2167.53|0
1653565170000|2022-05-26 11:39:30|2167.65|2167.65|2168.09|2168.09|2168.09|2168.09|2167.65|2167.65|0
1653565180000|2022-05-26 11:39:40|2168.17|2168.17|2168.17|2168.17|2168.17|2168.17|2168.17|2168.17|0
1653565190000|2022-05-26 11:39:50|2168.1|2168.1|2168.1|2168.1|2168.1|2168.1|2168.1|2168.1|0
1653565200000|2022-05-26 11:40:00|2168.28|2168.28|2168.28|2168.28|2168.28|2168.28|2168.28|2168.28|0
1653565210000|2022-05-26 11:40:10|2168.21|2168.21|2168.11|2168.11|2168.21|2168.21|2168.11|2168.11|0
1653565220000|2022-05-26 11:40:20|2168.16|2168.16|2168.16|2168.16|2168.16|2168.16|2168.16|2168.16|0
1653565230000|2022-05-26 11:40:30|2168.24|2168.24|2169.15|2169.15|2169.15|2169.15|2168.24|2168.24|0
1653565240000|2022-05-26 11:40:40|2169.09|2169.09|2169.72|2169.72|2169.72|2169.72|2169.01|2169.01|0
1653565250000|2022-05-26 11:40:50|2169.54|2169.54|2169.31|2169.31|2169.54|2169.54|2169.02|2169.02|0
1653565260000|2022-05-26 11:41:00|2169.46|2169.46|2170.13|2170.13|2170.23|2170.23|2169.39|2169.39|0
1653565270000|2022-05-26 11:41:10|2170.2|2170.2|2170.26|2170.26|2170.26|2170.26|2170.2|2170.2|0
1653565280000|2022-05-26 11:41:20|2170.14|2170.14|2169.88|2169.88|2170.14|2170.14|2169.58|2169.58|0
1653565300000|2022-05-26 11:41:40|2169.95|2169.95|2170.09|2170.09|2170.09|2170.09|2169.95|2169.95|0
1653565320000|2022-05-26 11:42:00|2169.97|2169.97|2170.24|2170.24|2170.24|2170.24|2169.97|2169.97|0
1653565340000|2022-05-26 11:42:20|2170.18|2170.18|2170.25|2170.25|2170.25|2170.25|2170.18|2170.18|0
1653565350000|2022-05-26 11:42:30|2170.19|2170.19|2170.13|2170.13|2170.19|2170.19|2170.13|2170.13|0
1653565360000|2022-05-26 11:42:40|2170.01|2170.01|2170.01|2170.01|2170.01|2170.01|2170.01|2170.01|0
1653565370000|2022-05-26 11:42:50|2169.78|2169.78|2169.46|2169.46|2169.78|2169.78|2169.23|2169.23|0
1653565380000|2022-05-26 11:43:00|2169.4|2169.4|2169.34|2169.34|2169.4|2169.4|2169.34|2169.34|0
1653565390000|2022-05-26 11:43:10|2169.37|2169.37|2169.37|2169.37|2169.37|2169.37|2169.37|2169.37|0
1653565400000|2022-05-26 11:43:20|2169.25|2169.25|2169.51|2169.51|2169.51|2169.51|2169.25|2169.25|0
1653565410000|2022-05-26 11:43:30|2169.63|2169.63|2169.97|2169.97|2169.97|2169.97|2169.63|2169.63|0
1653565430000|2022-05-26 11:43:50|2169.93|2169.93|2169.71|2169.71|2169.93|2169.93|2169.71|2169.71|0
1653565440000|2022-05-26 11:44:00|2169.77|2169.77|2169.77|2169.77|2169.77|2169.77|2169.77|2169.77|0
1653565450000|2022-05-26 11:44:10|2169.84|2169.84|2169.88|2169.88|2169.92|2169.92|2169.84|2169.84|0
1653565470000|2022-05-26 11:44:30|2169.94|2169.94|2169.94|2169.94|2169.94|2169.94|2169.94|2169.94|0
1653565480000|2022-05-26 11:44:40|2170.06|2170.06|2170.06|2170.06|2170.21|2170.21|2170.06|2170.06|0
1653565500000|2022-05-26 11:45:00|2169.83|2169.83|2169.35|2169.35|2169.94|2169.94|2169.35|2169.35|0
1653565510000|2022-05-26 11:45:10|2169.23|2169.23|2169.21|2169.21|2169.29|2169.29|2169.21|2169.21|0
1653565560000|2022-05-26 11:46:00|2168.95|2168.95|2168.91|2168.91|2169.08|2169.08|2168.81|2168.81|0
1653565570000|2022-05-26 11:46:10|2168.85|2168.85|2168.02|2168.02|2168.97|2168.97|2168.02|2168.02|0
1653565600000|2022-05-26 11:46:40|2167.96|2167.96|2167.96|2167.96|2167.96|2167.96|2167.96|2167.96|0
1653565620000|2022-05-26 11:47:00|2167.83|2167.83|2167.83|2167.83|2167.83|2167.83|2167.83|2167.83|0
1653565630000|2022-05-26 11:47:10|2167.75|2167.75|2167.64|2167.64|2167.75|2167.75|2167.64|2167.64|0
1653565640000|2022-05-26 11:47:20|2167.56|2167.56|2167.56|2167.56|2167.56|2167.56|2167.56|2167.56|0
1653565650000|2022-05-26 11:47:30|2167.67|2167.67|2167.4|2167.4|2167.67|2167.67|2167.4|2167.4|0
1653565670000|2022-05-26 11:47:50|2167.09|2167.09|2167.28|2167.28|2167.28|2167.28|2167.04|2167.04|0
1653565680000|2022-05-26 11:48:00|2167.2|2167.2|2167.24|2167.24|2167.24|2167.24|2167|2167|0
1653565690000|2022-05-26 11:48:10|2167.03|2167.03|2167.44|2167.44|2167.44|2167.44|2167.03|2167.03|0
1653565700000|2022-05-26 11:48:20|2166.81|2166.81|2166.81|2166.81|2166.81|2166.81|2166.69|2166.69|0
1653565720000|2022-05-26 11:48:40|2167.04|2167.04|2167.02|2167.02|2167.1|2167.1|2167.02|2167.02|0
1653565730000|2022-05-26 11:48:50|2167.1|2167.1|2167.1|2167.1|2167.1|2167.1|2167.1|2167.1|0
1653565740000|2022-05-26 11:49:00|2167.22|2167.22|2167.22|2167.22|2167.22|2167.22|2167.22|2167.22|0
1653565750000|2022-05-26 11:49:10|2167.27|2167.27|2167.95|2167.95|2168.08|2168.08|2167.22|2167.22|0
1653565760000|2022-05-26 11:49:20|2168.02|2168.02|2168.02|2168.02|2168.02|2168.02|2168.02|2168.02|0
1653565780000|2022-05-26 11:49:40|2167.85|2167.85|2167.73|2167.73|2167.85|2167.85|2167.73|2167.73|0
1653565800000|2022-05-26 11:50:00|2167.68|2167.68|2167.68|2167.68|2167.68|2167.68|2167.68|2167.68|0
1653565810000|2022-05-26 11:50:10|2167.8|2167.8|2167.8|2167.8|2167.8|2167.8|2167.8|2167.8|0
1653565820000|2022-05-26 11:50:20|2167.62|2167.62|2167.62|2167.62|2167.62|2167.62|2167.62|2167.62|0
1653565840000|2022-05-26 11:50:40|2167.7|2167.7|2167.7|2167.7|2167.7|2167.7|2167.7|2167.7|0
1653565850000|2022-05-26 11:50:50|2167.84|2167.84|2167.97|2167.97|2167.97|2167.97|2167.84|2167.84|0
1653565860000|2022-05-26 11:51:00|2168.23|2168.23|2168.23|2168.23|2168.23|2168.23|2168.23|2168.23|0
1653565870000|2022-05-26 11:51:10|2168.11|2168.11|2168.11|2168.11|2168.11|2168.11|2168.11|2168.11|0
1653565880000|2022-05-26 11:51:20|2168.14|2168.14|2169.3|2169.3|2169.3|2169.3|2168.14|2168.14|0
1653565890000|2022-05-26 11:51:30|2169.55|2169.55|2169.87|2169.87|2169.87|2169.87|2169.55|2169.55|0
1653565900000|2022-05-26 11:51:40|2170.03|2170.03|2170.67|2170.67|2170.67|2170.67|2170.03|2170.03|0
1653565910000|2022-05-26 11:51:50|2170.75|2170.75|2170.89|2170.89|2170.89|2170.89|2170.75|2170.75|0
1653565920000|2022-05-26 11:52:00|2170.81|2170.81|2170.89|2170.89|2170.89|2170.89|2170.81|2170.81|0
1653565930000|2022-05-26 11:52:10|2171|2171|2171|2171|2171|2171|2171|2171|0
1653565940000|2022-05-26 11:52:20|2171.24|2171.24|2171.21|2171.21|2171.36|2171.36|2171.18|2171.18|0
1653565950000|2022-05-26 11:52:30|2171.15|2171.15|2171.22|2171.22|2171.22|2171.22|2171.15|2171.15|0
1653565980000|2022-05-26 11:53:00|2171.28|2171.28|2171.28|2171.28|2171.28|2171.28|2171.28|2171.28|0
1653565990000|2022-05-26 11:53:10|2171.4|2171.4|2171.46|2171.46|2171.46|2171.46|2171.4|2171.4|0
1653566000000|2022-05-26 11:53:20|2171.4|2171.4|2171.51|2171.51|2171.69|2171.69|2171.25|2171.25|0
1653566040000|2022-05-26 11:54:00|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|0
1653566070000|2022-05-26 11:54:30|2171.16|2171.16|2171.12|2171.12|2171.16|2171.16|2171.12|2171.12|0
1653566080000|2022-05-26 11:54:40|2170.8|2170.8|2170.72|2170.72|2170.87|2170.87|2170.72|2170.72|0
1653566090000|2022-05-26 11:54:50|2170.75|2170.75|2170.75|2170.75|2170.75|2170.75|2170.75|2170.75|0
1653566100000|2022-05-26 11:55:00|2170.87|2170.87|2170.87|2170.87|2170.87|2170.87|2170.87|2170.87|0
1653566120000|2022-05-26 11:55:20|2170.75|2170.75|2170.87|2170.87|2170.87|2170.87|2170.75|2170.75|0
1653566140000|2022-05-26 11:55:40|2171.16|2171.16|2171.7|2171.7|2171.7|2171.7|2171.16|2171.16|0
1653566150000|2022-05-26 11:55:50|2171.75|2171.75|2171.68|2171.68|2171.75|2171.75|2171.68|2171.68|0
1653566160000|2022-05-26 11:56:00|2171.75|2171.75|2171.52|2171.52|2171.75|2171.75|2171.52|2171.52|0
1653566170000|2022-05-26 11:56:10|2171.64|2171.64|2171.64|2171.64|2171.64|2171.64|2171.64|2171.64|0
1653566200000|2022-05-26 11:56:40|2171.75|2171.75|2171.69|2171.69|2171.75|2171.75|2171.69|2171.69|0
1653566210000|2022-05-26 11:56:50|2171.75|2171.75|2171.75|2171.75|2171.75|2171.75|2171.75|2171.75|0
1653566220000|2022-05-26 11:57:00|2171.79|2171.79|2171.79|2171.79|2171.79|2171.79|2171.79|2171.79|0
1653566230000|2022-05-26 11:57:10|2171.85|2171.85|2171.97|2171.97|2171.97|2171.97|2171.85|2171.85|0
1653566250000|2022-05-26 11:57:30|2171.89|2171.89|2172.05|2172.05|2172.05|2172.05|2171.89|2171.89|0
1653566260000|2022-05-26 11:57:40|2172.12|2172.12|2172.12|2172.12|2172.12|2172.12|2172.12|2172.12|0
1653566280000|2022-05-26 11:58:00|2172.06|2172.06|2171.82|2171.82|2172.06|2172.06|2171.82|2171.82|0
1653566290000|2022-05-26 11:58:10|2171.35|2171.35|2171.22|2171.22|2171.35|2171.35|2171.2|2171.2|0
1653566330000|2022-05-26 11:58:50|2171.29|2171.29|2171.29|2171.29|2171.29|2171.29|2171.29|2171.29|0
1653566340000|2022-05-26 11:59:00|2171.33|2171.33|2171.33|2171.33|2171.33|2171.33|2171.33|2171.33|0
1653566350000|2022-05-26 11:59:10|2171.45|2171.45|2171.45|2171.45|2171.45|2171.45|2171.45|2171.45|0
1653566370000|2022-05-26 11:59:30|2171.39|2171.39|2171.39|2171.39|2171.39|2171.39|2171.39|2171.39|0
1653566380000|2022-05-26 11:59:40|2171.42|2171.42|2171.97|2171.97|2171.97|2171.97|2171.42|2171.42|0
1653566390000|2022-05-26 11:59:50|2172.09|2172.09|2171.82|2171.82|2172.13|2172.13|2171.82|2171.82|0
1653566400000|2022-05-26 12:00:00|2171.85|2171.85|2171.91|2171.91|2171.91|2171.91|2171.73|2171.73|0
1653566410000|2022-05-26 12:00:10|2171.79|2171.79|2171.79|2171.79|2171.79|2171.79|2171.79|2171.79|0
1653566420000|2022-05-26 12:00:20|2171.63|2171.63|2171.56|2171.56|2171.63|2171.63|2171.56|2171.56|0
1653566440000|2022-05-26 12:00:40|2171.5|2171.5|2171.65|2171.65|2171.65|2171.65|2171.5|2171.5|0
1653566450000|2022-05-26 12:00:50|2171.59|2171.59|2171.75|2171.75|2171.87|2171.87|2171.47|2171.47|0
1653566460000|2022-05-26 12:01:00|2171.67|2171.67|2171.67|2171.67|2171.67|2171.67|2171.67|2171.67|0
1653566470000|2022-05-26 12:01:10|2171.77|2171.77|2172.07|2172.07|2172.07|2172.07|2171.77|2171.77|0
1653566480000|2022-05-26 12:01:20|2172.31|2172.31|2172.36|2172.36|2172.36|2172.36|2172.31|2172.31|0
1653566490000|2022-05-26 12:01:30|2173.06|2173.06|2173.96|2173.96|2173.96|2173.96|2173.06|2173.06|0
1653566500000|2022-05-26 12:01:40|2173.9|2173.9|2173.9|2173.9|2173.9|2173.9|2173.9|2173.9|0
1653566510000|2022-05-26 12:01:50|2173.97|2173.97|2173.97|2173.97|2173.97|2173.97|2173.97|2173.97|0
1653566520000|2022-05-26 12:02:00|2173.91|2173.91|2173.91|2173.91|2173.91|2173.91|2173.91|2173.91|0
1653566530000|2022-05-26 12:02:10|2174.15|2174.15|2174.18|2174.18|2174.3|2174.3|2174.13|2174.13|0
1653566540000|2022-05-26 12:02:20|2174.07|2174.07|2174.3|2174.3|2174.3|2174.3|2174.07|2174.07|0
1653566560000|2022-05-26 12:02:40|2174.38|2174.38|2174.38|2174.38|2174.38|2174.38|2174.38|2174.38|0
1653566570000|2022-05-26 12:02:50|2174.7|2174.7|2174.86|2174.86|2174.86|2174.86|2174.7|2174.7|0
1653566580000|2022-05-26 12:03:00|2175.03|2175.03|2174.79|2174.79|2175.03|2175.03|2174.79|2174.79|0
1653566590000|2022-05-26 12:03:10|2174.97|2174.97|2175.03|2175.03|2175.03|2175.03|2174.97|2174.97|0
1653566600000|2022-05-26 12:03:20|2174.95|2174.95|2174.95|2174.95|2174.95|2174.95|2174.95|2174.95|0
1653566610000|2022-05-26 12:03:30|2174.65|2174.65|2174.34|2174.34|2174.65|2174.65|2174.34|2174.34|0
1653566630000|2022-05-26 12:03:50|2174.42|2174.42|2174.42|2174.42|2174.42|2174.42|2174.42|2174.42|0
1653566640000|2022-05-26 12:04:00|2174.67|2174.67|2174.67|2174.67|2174.67|2174.67|2174.54|2174.54|0
1653566650000|2022-05-26 12:04:10|2174.61|2174.61|2174.61|2174.61|2174.61|2174.61|2174.61|2174.61|0
1653566660000|2022-05-26 12:04:20|2174.69|2174.69|2174.69|2174.69|2174.69|2174.69|2174.69|2174.69|0
1653566670000|2022-05-26 12:04:30|2174.75|2174.75|2174.22|2174.22|2174.75|2174.75|2174.22|2174.22|0
1653566680000|2022-05-26 12:04:40|2174.45|2174.45|2174.45|2174.45|2174.45|2174.45|2174.45|2174.45|0
1653566690000|2022-05-26 12:04:50|2174.38|2174.38|2174.31|2174.31|2174.38|2174.38|2174.31|2174.31|0
1653566700000|2022-05-26 12:05:00|2174.42|2174.42|2174.5|2174.5|2174.5|2174.5|2174.42|2174.42|0
1653566710000|2022-05-26 12:05:10|2174.44|2174.44|2174.58|2174.58|2174.58|2174.58|2174.44|2174.44|0
1653566730000|2022-05-26 12:05:30|2174.46|2174.46|2174.34|2174.34|2174.46|2174.46|2174.15|2174.15|0
1653566740000|2022-05-26 12:05:40|2174.08|2174.08|2174.04|2174.04|2174.16|2174.16|2174.04|2174.04|0
1653566750000|2022-05-26 12:05:50|2174.11|2174.11|2174.18|2174.18|2174.18|2174.18|2174.11|2174.11|0
1653566760000|2022-05-26 12:06:00|2174.04|2174.04|2174.04|2174.04|2174.04|2174.04|2174.04|2174.04|0
1653566770000|2022-05-26 12:06:10|2173.98|2173.98|2173.39|2173.39|2174.03|2174.03|2173.39|2173.39|0
1653566780000|2022-05-26 12:06:20|2173.14|2173.14|2173.63|2173.63|2173.63|2173.63|2173.14|2173.14|0
1653566800000|2022-05-26 12:06:40|2173.56|2173.56|2173.56|2173.56|2173.56|2173.56|2173.56|2173.56|0
1653566810000|2022-05-26 12:06:50|2173.44|2173.44|2173.46|2173.46|2173.46|2173.46|2173.31|2173.31|0
1653566820000|2022-05-26 12:07:00|2173.53|2173.53|2173.46|2173.46|2173.61|2173.61|2173.46|2173.46|0
1653566830000|2022-05-26 12:07:10|2173.4|2173.4|2173.33|2173.33|2173.4|2173.4|2173.33|2173.33|0
1653566850000|2022-05-26 12:07:30|2173.27|2173.27|2173.06|2173.06|2173.27|2173.27|2172.99|2172.99|0
1653566860000|2022-05-26 12:07:40|2172.99|2172.99|2172.99|2172.99|2172.99|2172.99|2172.99|2172.99|0
1653566870000|2022-05-26 12:07:50|2172.63|2172.63|2172.86|2172.86|2172.92|2172.92|2172.63|2172.63|0
1653566880000|2022-05-26 12:08:00|2172.99|2172.99|2173.15|2173.15|2173.28|2173.28|2172.91|2172.91|0
1653566890000|2022-05-26 12:08:10|2173.08|2173.08|2173.07|2173.07|2173.08|2173.08|2172.93|2172.93|0
1653566910000|2022-05-26 12:08:30|2173.3|2173.3|2173.3|2173.3|2173.3|2173.3|2173.3|2173.3|0
1653566920000|2022-05-26 12:08:40|2173.24|2173.24|2173.19|2173.19|2173.24|2173.24|2173.19|2173.19|0
1653566930000|2022-05-26 12:08:50|2173.26|2173.26|2173.26|2173.26|2173.26|2173.26|2173.26|2173.26|0
1653566940000|2022-05-26 12:09:00|2173.73|2173.73|2174.06|2174.06|2174.06|2174.06|2173.6|2173.6|0
1653566950000|2022-05-26 12:09:10|2173.99|2173.99|2173.99|2173.99|2174.05|2174.05|2173.99|2173.99|0
1653566960000|2022-05-26 12:09:20|2174.05|2174.05|2174.05|2174.05|2174.12|2174.12|2174.05|2174.05|0
1653566970000|2022-05-26 12:09:30|2174.2|2174.2|2174.39|2174.39|2174.46|2174.46|2174.2|2174.2|0
1653567000000|2022-05-26 12:10:00|2174.53|2174.53|2174.68|2174.68|2174.76|2174.76|2174.53|2174.53|0
1653567010000|2022-05-26 12:10:10|2174.74|2174.74|2174.73|2174.73|2174.8|2174.8|2174.73|2174.73|0
1653567020000|2022-05-26 12:10:20|2174.65|2174.65|2174.71|2174.71|2174.71|2174.71|2174.65|2174.65|0
1653567030000|2022-05-26 12:10:30|2174.84|2174.84|2174.84|2174.84|2174.84|2174.84|2174.77|2174.77|0
1653567040000|2022-05-26 12:10:40|2175|2175|2175.18|2175.18|2175.18|2175.18|2174.96|2174.96|0
1653567050000|2022-05-26 12:10:50|2175.12|2175.12|2174.94|2174.94|2175.12|2175.12|2174.94|2174.94|0
1653567060000|2022-05-26 12:11:00|2175.07|2175.07|2175.16|2175.16|2175.17|2175.17|2174.94|2174.94|0
1653567070000|2022-05-26 12:11:10|2175.22|2175.22|2175.28|2175.28|2175.28|2175.28|2175.22|2175.22|0
1653567080000|2022-05-26 12:11:20|2175.43|2175.43|2175.81|2175.81|2175.81|2175.81|2175.43|2175.43|0
1653567090000|2022-05-26 12:11:30|2175.88|2175.88|2175.49|2175.49|2175.88|2175.88|2175.49|2175.49|0
1653567100000|2022-05-26 12:11:40|2175.43|2175.43|2175.73|2175.73|2175.73|2175.73|2175.36|2175.36|0
1653567110000|2022-05-26 12:11:50|2175.59|2175.59|2175.5|2175.5|2175.59|2175.59|2175.44|2175.44|0
1653567120000|2022-05-26 12:12:00|2175.43|2175.43|2175.43|2175.43|2175.43|2175.43|2175.43|2175.43|0
1653567140000|2022-05-26 12:12:20|2175.6|2175.6|2175.47|2175.47|2175.6|2175.6|2175.47|2175.47|0
1653567150000|2022-05-26 12:12:30|2175.62|2175.62|2175.85|2175.85|2175.85|2175.85|2175.62|2175.62|0
1653567160000|2022-05-26 12:12:40|2175.73|2175.73|2175.51|2175.51|2175.73|2175.73|2175.51|2175.51|0
1653567170000|2022-05-26 12:12:50|2175.66|2175.66|2175.66|2175.66|2175.66|2175.66|2175.66|2175.66|0
1653567180000|2022-05-26 12:13:00|2175.81|2175.81|2175.56|2175.56|2175.81|2175.81|2175.56|2175.56|0
1653567200000|2022-05-26 12:13:20|2176.19|2176.19|2176.64|2176.64|2176.64|2176.64|2176.19|2176.19|0
1653567210000|2022-05-26 12:13:30|2176.58|2176.58|2177.02|2177.02|2177.06|2177.06|2176.58|2176.58|0
1653567220000|2022-05-26 12:13:40|2177.17|2177.17|2176.73|2176.73|2177.17|2177.17|2176.73|2176.73|0
1653567240000|2022-05-26 12:14:00|2176.57|2176.57|2176.52|2176.52|2176.57|2176.57|2176.42|2176.42|0
1653567260000|2022-05-26 12:14:20|2176.58|2176.58|2176.55|2176.55|2176.58|2176.58|2176.52|2176.52|0
1653567270000|2022-05-26 12:14:30|2176.49|2176.49|2176.52|2176.52|2176.52|2176.52|2176.49|2176.49|0
1653567280000|2022-05-26 12:14:40|2176.2|2176.2|2175.81|2175.81|2176.2|2176.2|2175.81|2175.81|0
1653567290000|2022-05-26 12:14:50|2175.99|2175.99|2175.81|2175.81|2175.99|2175.99|2175.81|2175.81|0
1653567300000|2022-05-26 12:15:00|2175.88|2175.88|2175.27|2175.27|2175.88|2175.88|2175.27|2175.27|0
1653567310000|2022-05-26 12:15:10|2174.88|2174.88|2174.81|2174.81|2174.88|2174.88|2174.74|2174.74|0
1653567320000|2022-05-26 12:15:20|2174.69|2174.69|2174.57|2174.57|2174.69|2174.69|2174.57|2174.57|0
1653567360000|2022-05-26 12:16:00|2174.25|2174.25|2174.33|2174.33|2174.33|2174.33|2174.25|2174.25|0
1653567370000|2022-05-26 12:16:10|2174.41|2174.41|2174.48|2174.48|2174.48|2174.48|2174.41|2174.41|0
1653567380000|2022-05-26 12:16:20|2174.63|2174.63|2174.63|2174.63|2174.63|2174.63|2174.63|2174.63|0
1653567390000|2022-05-26 12:16:30|2174.87|2174.87|2174.87|2174.87|2174.87|2174.87|2174.87|2174.87|0
1653567400000|2022-05-26 12:16:40|2174.79|2174.79|2174.79|2174.79|2174.79|2174.79|2174.79|2174.79|0
1653567420000|2022-05-26 12:17:00|2174.69|2174.69|2174.55|2174.55|2174.69|2174.69|2174.55|2174.55|0
1653567430000|2022-05-26 12:17:10|2174.69|2174.69|2174.82|2174.82|2174.82|2174.82|2174.69|2174.69|0
1653567440000|2022-05-26 12:17:20|2175.13|2175.13|2175.13|2175.13|2175.13|2175.13|2175.13|2175.13|0
1653567450000|2022-05-26 12:17:30|2175.18|2175.18|2175.3|2175.3|2175.3|2175.3|2175.18|2175.18|0
1653567460000|2022-05-26 12:17:40|2175.42|2175.42|2175.22|2175.22|2175.54|2175.54|2175.22|2175.22|0
1653567480000|2022-05-26 12:18:00|2175.14|2175.14|2175.85|2175.85|2175.91|2175.91|2175.14|2175.14|0
1653567490000|2022-05-26 12:18:10|2175.73|2175.73|2175.67|2175.67|2175.73|2175.73|2175.67|2175.67|0
1653567500000|2022-05-26 12:18:20|2175.74|2175.74|2175.74|2175.74|2175.74|2175.74|2175.74|2175.74|0
1653567520000|2022-05-26 12:18:40|2175.98|2175.98|2175.9|2175.9|2175.98|2175.98|2175.9|2175.9|0
1653567540000|2022-05-26 12:19:00|2176.02|2176.02|2176.32|2176.32|2176.32|2176.32|2176.02|2176.02|0
1653567550000|2022-05-26 12:19:10|2176.42|2176.42|2176.58|2176.58|2176.58|2176.58|2176.42|2176.42|0
1653567570000|2022-05-26 12:19:30|2176.64|2176.64|2176.75|2176.75|2176.75|2176.75|2176.64|2176.64|0
1653567580000|2022-05-26 12:19:40|2176.79|2176.79|2176.95|2176.95|2176.95|2176.95|2176.79|2176.79|0
1653567590000|2022-05-26 12:19:50|2176.83|2176.83|2177.13|2177.13|2177.13|2177.13|2176.83|2176.83|0
1653567600000|2022-05-26 12:20:00|2177.19|2177.19|2177.19|2177.19|2177.19|2177.19|2177.19|2177.19|0
1653567610000|2022-05-26 12:20:10|2177.13|2177.13|2177.01|2177.01|2177.13|2177.13|2177.01|2177.01|0
1653567620000|2022-05-26 12:20:20|2177.05|2177.05|2177.05|2177.05|2177.05|2177.05|2177.05|2177.05|0
1653567630000|2022-05-26 12:20:30|2176.93|2176.93|2176.93|2176.93|2176.93|2176.93|2176.93|2176.93|0
1653567640000|2022-05-26 12:20:40|2176.87|2176.87|2177.35|2177.35|2177.35|2177.35|2176.87|2176.87|0
1653567650000|2022-05-26 12:20:50|2177.29|2177.29|2177.42|2177.42|2177.42|2177.42|2177.29|2177.29|0
1653567670000|2022-05-26 12:21:10|2177.5|2177.5|2177.57|2177.57|2177.57|2177.57|2177.5|2177.5|0
1653567680000|2022-05-26 12:21:20|2177.63|2177.63|2177.63|2177.63|2177.63|2177.63|2177.63|2177.63|0
1653567690000|2022-05-26 12:21:30|2177.71|2177.71|2177.77|2177.77|2177.89|2177.89|2177.71|2177.71|0
1653567700000|2022-05-26 12:21:40|2177.71|2177.71|2177.52|2177.52|2177.71|2177.71|2177.52|2177.52|0
1653567720000|2022-05-26 12:22:00|2177.64|2177.64|2177.64|2177.64|2177.64|2177.64|2177.64|2177.64|0
1653567730000|2022-05-26 12:22:10|2177.71|2177.71|2177.84|2177.84|2177.84|2177.84|2177.71|2177.71|0
1653567740000|2022-05-26 12:22:20|2177.91|2177.91|2177.99|2177.99|2177.99|2177.99|2177.91|2177.91|0
1653567750000|2022-05-26 12:22:30|2178.11|2178.11|2178.69|2178.69|2178.69|2178.69|2178.11|2178.11|0
1653567760000|2022-05-26 12:22:40|2178.81|2178.81|2178.81|2178.81|2178.81|2178.81|2178.75|2178.75|0
1653567780000|2022-05-26 12:23:00|2178.74|2178.74|2178.77|2178.77|2178.81|2178.81|2178.74|2178.74|0
1653567790000|2022-05-26 12:23:10|2178.9|2178.9|2178.71|2178.71|2179.31|2179.31|2178.71|2178.71|0
1653567800000|2022-05-26 12:23:20|2178.55|2178.55|2178.3|2178.3|2178.55|2178.55|2178.3|2178.3|0
1653567810000|2022-05-26 12:23:30|2178.19|2178.19|2178.42|2178.42|2178.42|2178.42|2178.19|2178.19|0
1653567820000|2022-05-26 12:23:40|2178.31|2178.31|2178.31|2178.31|2178.31|2178.31|2178.31|2178.31|0
1653567830000|2022-05-26 12:23:50|2178.2|2178.2|2178.2|2178.2|2178.2|2178.2|2178.2|2178.2|0
1653567840000|2022-05-26 12:24:00|2178.04|2178.04|2177.01|2177.01|2178.04|2178.04|2177.01|2177.01|0
1653567850000|2022-05-26 12:24:10|2176.89|2176.89|2176.73|2176.73|2177.21|2177.21|2176.73|2176.73|0
1653567860000|2022-05-26 12:24:20|2176.86|2176.86|2176.78|2176.78|2176.86|2176.86|2176.78|2176.78|0
1653567870000|2022-05-26 12:24:30|2176.63|2176.63|2176.27|2176.27|2176.63|2176.63|2176.27|2176.27|0
1653567880000|2022-05-26 12:24:40|2175.96|2175.96|2175.96|2175.96|2175.96|2175.96|2175.96|2175.96|0
1653567900000|2022-05-26 12:25:00|2175.88|2175.88|2175.85|2175.85|2175.88|2175.88|2175.85|2175.85|0
1653567920000|2022-05-26 12:25:20|2175.92|2175.92|2175.86|2175.86|2175.92|2175.92|2175.86|2175.86|0
1653567930000|2022-05-26 12:25:30|2175.9|2175.9|2175.91|2175.91|2175.91|2175.91|2175.79|2175.79|0
1653567940000|2022-05-26 12:25:40|2175.99|2175.99|2176.22|2176.22|2176.38|2176.38|2175.99|2175.99|0
1653567950000|2022-05-26 12:25:50|2176.33|2176.33|2176.33|2176.33|2176.33|2176.33|2176.33|2176.33|0
1653567960000|2022-05-26 12:26:00|2176.49|2176.49|2177.27|2177.27|2177.27|2177.27|2176.49|2176.49|0
1653567980000|2022-05-26 12:26:20|2177.51|2177.51|2177.63|2177.63|2177.63|2177.63|2177.51|2177.51|0
1653568000000|2022-05-26 12:26:40|2177.69|2177.69|2178.18|2178.18|2178.18|2178.18|2177.69|2177.69|0
1653568010000|2022-05-26 12:26:50|2178.13|2178.13|2178.13|2178.13|2178.13|2178.13|2178.13|2178.13|0
1653568020000|2022-05-26 12:27:00|2178.01|2178.01|2177.63|2177.63|2178.07|2178.07|2177.63|2177.63|0
1653568030000|2022-05-26 12:27:10|2177.5|2177.5|2177.5|2177.5|2177.5|2177.5|2177.5|2177.5|0
1653568050000|2022-05-26 12:27:30|2177.65|2177.65|2177.65|2177.65|2177.65|2177.65|2177.65|2177.65|0
1653568070000|2022-05-26 12:27:50|2177.82|2177.82|2177.96|2177.96|2177.96|2177.96|2177.82|2177.82|0
1653568080000|2022-05-26 12:28:00|2177.93|2177.93|2177.81|2177.81|2178.23|2178.23|2177.81|2177.81|0
1653568100000|2022-05-26 12:28:20|2177.75|2177.75|2177.95|2177.95|2178.04|2178.04|2177.75|2177.75|0
1653568110000|2022-05-26 12:28:30|2177.88|2177.88|2177.88|2177.88|2177.88|2177.88|2177.88|2177.88|0
1653568130000|2022-05-26 12:28:50|2177.72|2177.72|2177.56|2177.56|2177.88|2177.88|2177.56|2177.56|0
1653568140000|2022-05-26 12:29:00|2177.64|2177.64|2177.64|2177.64|2177.64|2177.64|2177.64|2177.64|0
1653568150000|2022-05-26 12:29:10|2177.72|2177.72|2177.72|2177.72|2177.72|2177.72|2177.72|2177.72|0
1653568160000|2022-05-26 12:29:20|2177.68|2177.68|2177.68|2177.68|2177.68|2177.68|2177.68|2177.68|0
1653568170000|2022-05-26 12:29:30|2177.62|2177.62|2177.62|2177.62|2177.62|2177.62|2177.62|2177.62|0
1653568180000|2022-05-26 12:29:40|2177.55|2177.55|2177.48|2177.48|2177.55|2177.55|2177.48|2177.48|0
1653568190000|2022-05-26 12:29:50|2177.42|2177.42|2177.47|2177.47|2177.47|2177.47|2177.42|2177.42|0
1653568200000|2022-05-26 12:30:00|2177.55|2177.55|2173.78|2173.78|2177.69|2177.69|2173.78|2173.78|0
1653568210000|2022-05-26 12:30:10|2173.65|2173.65|2172.78|2172.78|2173.81|2173.81|2172.29|2172.29|0
1653568220000|2022-05-26 12:30:20|2172.52|2172.52|2174.1|2174.1|2174.1|2174.1|2172.52|2172.52|0
1653568230000|2022-05-26 12:30:30|2174.14|2174.14|2174.98|2174.98|2174.98|2174.98|2173.83|2173.83|0
1653568240000|2022-05-26 12:30:40|2175.12|2175.12|2175.98|2175.98|2175.98|2175.98|2175.12|2175.12|0
1653568250000|2022-05-26 12:30:50|2176.26|2176.26|2176.53|2176.53|2176.53|2176.53|2176.26|2176.26|0
1653568260000|2022-05-26 12:31:00|2176.63|2176.63|2176.6|2176.6|2176.63|2176.63|2176.6|2176.6|0
1653568270000|2022-05-26 12:31:10|2176.71|2176.71|2176.78|2176.78|2177.06|2177.06|2176.71|2176.71|0
1653568280000|2022-05-26 12:31:20|2176.48|2176.48|2176.41|2176.41|2176.48|2176.48|2176.41|2176.41|0
1653568290000|2022-05-26 12:31:30|2176.54|2176.54|2176.54|2176.54|2176.54|2176.54|2176.54|2176.54|0
1653568300000|2022-05-26 12:31:40|2176.46|2176.46|2176.43|2176.43|2176.73|2176.73|2176.43|2176.43|0
1653568310000|2022-05-26 12:31:50|2176.29|2176.29|2176.29|2176.29|2176.29|2176.29|2176.29|2176.29|0
1653568320000|2022-05-26 12:32:00|2176.17|2176.17|2176.22|2176.22|2176.25|2176.25|2176.11|2176.11|0
1653568330000|2022-05-26 12:32:10|2176.47|2176.47|2176.69|2176.69|2176.78|2176.78|2176.47|2176.47|0
1653568340000|2022-05-26 12:32:20|2176.95|2176.95|2176.88|2176.88|2176.95|2176.95|2176.88|2176.88|0
1653568350000|2022-05-26 12:32:30|2177.36|2177.36|2177.36|2177.36|2177.36|2177.36|2177.36|2177.36|0
1653568360000|2022-05-26 12:32:40|2177.51|2177.51|2177.51|2177.51|2177.51|2177.51|2177.51|2177.51|0
1653568370000|2022-05-26 12:32:50|2177.35|2177.35|2177.35|2177.35|2177.35|2177.35|2177.35|2177.35|0
1653568380000|2022-05-26 12:33:00|2177.67|2177.67|2177.67|2177.67|2177.67|2177.67|2177.67|2177.67|0
1653568390000|2022-05-26 12:33:10|2177.55|2177.55|2178.18|2178.18|2178.18|2178.18|2177.54|2177.54|0
1653568400000|2022-05-26 12:33:20|2178.31|2178.31|2178.31|2178.31|2178.31|2178.31|2178.31|2178.31|0
1653568420000|2022-05-26 12:33:40|2178.19|2178.19|2178.19|2178.19|2178.19|2178.19|2178.19|2178.19|0
1653568430000|2022-05-26 12:33:50|2178.12|2178.12|2177.96|2177.96|2178.12|2178.12|2177.96|2177.96|0
1653568440000|2022-05-26 12:34:00|2178.12|2178.12|2177.98|2177.98|2178.12|2178.12|2177.86|2177.86|0
1653568450000|2022-05-26 12:34:10|2178.1|2178.1|2178.04|2178.04|2178.1|2178.1|2178.04|2178.04|0
1653568460000|2022-05-26 12:34:20|2178.16|2178.16|2178.84|2178.84|2178.84|2178.84|2178.16|2178.16|0
1653568470000|2022-05-26 12:34:30|2178.78|2178.78|2178.77|2178.77|2178.78|2178.78|2178.66|2178.66|0
1653568490000|2022-05-26 12:34:50|2178.72|2178.72|2178.84|2178.84|2178.84|2178.84|2178.72|2178.72|0
1653568500000|2022-05-26 12:35:00|2178.78|2178.78|2178.48|2178.48|2178.78|2178.78|2178.36|2178.36|0
1653568510000|2022-05-26 12:35:10|2178.54|2178.54|2178.35|2178.35|2178.54|2178.54|2178.11|2178.11|0
1653568520000|2022-05-26 12:35:20|2178.5|2178.5|2178.8|2178.8|2178.8|2178.8|2178.5|2178.5|0
1653568530000|2022-05-26 12:35:30|2178.73|2178.73|2178.87|2178.87|2178.87|2178.87|2178.73|2178.73|0
1653568540000|2022-05-26 12:35:40|2178.94|2178.94|2178.94|2178.94|2178.94|2178.94|2178.94|2178.94|0
1653568550000|2022-05-26 12:35:50|2179|2179|2179|2179|2179|2179|2179|2179|0
1653568560000|2022-05-26 12:36:00|2178.94|2178.94|2179.12|2179.12|2179.12|2179.12|2178.94|2178.94|0
1653568570000|2022-05-26 12:36:10|2179.4|2179.4|2179.8|2179.8|2179.94|2179.94|2179.4|2179.4|0
1653568580000|2022-05-26 12:36:20|2180.11|2180.11|2180.4|2180.4|2180.62|2180.62|2180.11|2180.11|0
1653568590000|2022-05-26 12:36:30|2180.52|2180.52|2180.52|2180.52|2180.52|2180.52|2180.52|2180.52|0
1653568600000|2022-05-26 12:36:40|2180.38|2180.38|2180.16|2180.16|2180.54|2180.54|2180.08|2180.08|0
1653568610000|2022-05-26 12:36:50|2180.31|2180.31|2180.57|2180.57|2180.57|2180.57|2180.31|2180.31|0
1653568620000|2022-05-26 12:37:00|2180.41|2180.41|2180.41|2180.41|2180.41|2180.41|2180.41|2180.41|0
1653568630000|2022-05-26 12:37:10|2180.49|2180.49|2180.76|2180.76|2180.76|2180.76|2180.49|2180.49|0
1653568640000|2022-05-26 12:37:20|2180.9|2180.9|2180.83|2180.83|2180.9|2180.9|2180.83|2180.83|0
1653568650000|2022-05-26 12:37:30|2180.68|2180.68|2180.66|2180.66|2180.68|2180.68|2180.54|2180.54|0
1653568660000|2022-05-26 12:37:40|2180.53|2180.53|2180.28|2180.28|2180.53|2180.53|2180.28|2180.28|0
1653568690000|2022-05-26 12:38:10|2180.35|2180.35|2180.35|2180.35|2180.35|2180.35|2180.35|2180.35|0
1653568700000|2022-05-26 12:38:20|2180.49|2180.49|2180.34|2180.34|2180.49|2180.49|2180.34|2180.34|0
1653568750000|2022-05-26 12:39:10|2180.72|2180.72|2180.72|2180.72|2180.72|2180.72|2180.72|2180.72|0
1653568760000|2022-05-26 12:39:20|2180.78|2180.78|2180.92|2180.92|2180.92|2180.92|2180.78|2180.78|0
1653568770000|2022-05-26 12:39:30|2180.84|2180.84|2180.84|2180.84|2180.84|2180.84|2180.84|2180.84|0
1653568790000|2022-05-26 12:39:50|2180.79|2180.79|2181.06|2181.06|2181.06|2181.06|2180.79|2180.79|0
1653568800000|2022-05-26 12:40:00|2181.29|2181.29|2181.6|2181.6|2181.6|2181.6|2181.11|2181.11|0
1653568810000|2022-05-26 12:40:10|2181.49|2181.49|2182.18|2182.18|2182.18|2182.18|2181.49|2181.49|0
1653568820000|2022-05-26 12:40:20|2182.5|2182.5|2182.57|2182.57|2182.57|2182.57|2182.5|2182.5|0
1653568830000|2022-05-26 12:40:30|2182.64|2182.64|2183.1|2183.1|2183.1|2183.1|2182.64|2182.64|0
1653568840000|2022-05-26 12:40:40|2182.98|2182.98|2182.69|2182.69|2182.98|2182.98|2182.69|2182.69|0
1653568850000|2022-05-26 12:40:50|2182.58|2182.58|2182.08|2182.08|2182.58|2182.58|2182.08|2182.08|0
1653568870000|2022-05-26 12:41:10|2182.01|2182.01|2182.21|2182.21|2182.21|2182.21|2181.92|2181.92|0
1653568880000|2022-05-26 12:41:20|2181.97|2181.97|2182.14|2182.14|2182.14|2182.14|2181.97|2181.97|0
1653568890000|2022-05-26 12:41:30|2181.98|2181.98|2182.37|2182.37|2182.37|2182.37|2181.98|2181.98|0
1653568900000|2022-05-26 12:41:40|2182.52|2182.52|2182.52|2182.52|2182.52|2182.52|2182.52|2182.52|0
1653568920000|2022-05-26 12:42:00|2182.59|2182.59|2182.85|2182.85|2182.85|2182.85|2182.59|2182.59|0
1653568930000|2022-05-26 12:42:10|2182.91|2182.91|2182.9|2182.9|2182.96|2182.96|2182.9|2182.9|0
1653568940000|2022-05-26 12:42:20|2182.67|2182.67|2183.16|2183.16|2183.16|2183.16|2182.67|2182.67|0
1653568950000|2022-05-26 12:42:30|2183.04|2183.04|2182.98|2182.98|2183.04|2183.04|2182.92|2182.92|0
1653568960000|2022-05-26 12:42:40|2183.05|2183.05|2183.2|2183.2|2183.28|2183.28|2183.05|2183.05|0
1653568980000|2022-05-26 12:43:00|2183.4|2183.4|2183.4|2183.4|2183.4|2183.4|2183.4|2183.4|0
1653569000000|2022-05-26 12:43:20|2183.48|2183.48|2183.52|2183.52|2183.52|2183.52|2183.4|2183.4|0
1653569020000|2022-05-26 12:43:40|2183.87|2183.87|2184.1|2184.1|2184.1|2184.1|2183.87|2183.87|0
1653569030000|2022-05-26 12:43:50|2184.26|2184.26|2184.37|2184.37|2184.37|2184.37|2184.1|2184.1|0
1653569040000|2022-05-26 12:44:00|2184.49|2184.49|2185.45|2185.45|2185.45|2185.45|2184.49|2184.49|0
1653569050000|2022-05-26 12:44:10|2185.32|2185.32|2185.32|2185.32|2185.32|2185.32|2185.32|2185.32|0
1653569060000|2022-05-26 12:44:20|2185.25|2185.25|2185.25|2185.25|2185.25|2185.25|2185.25|2185.25|0
1653569070000|2022-05-26 12:44:30|2185.74|2185.74|2186.05|2186.05|2186.05|2186.05|2185.5|2185.5|0
1653569080000|2022-05-26 12:44:40|2186.21|2186.21|2186.21|2186.21|2186.21|2186.21|2186.05|2186.05|0
1653569090000|2022-05-26 12:44:50|2186.05|2186.05|2186.37|2186.37|2186.52|2186.52|2186.05|2186.05|0
1653569100000|2022-05-26 12:45:00|2186.55|2186.55|2187.5|2187.5|2187.5|2187.5|2186.55|2186.55|0
1653569110000|2022-05-26 12:45:10|2187.32|2187.32|2187.52|2187.52|2187.78|2187.78|2187.32|2187.32|0
1653569120000|2022-05-26 12:45:20|2187.65|2187.65|2187.65|2187.65|2187.65|2187.65|2187.65|2187.65|0
1653569130000|2022-05-26 12:45:30|2187.57|2187.57|2187.65|2187.65|2187.65|2187.65|2187.5|2187.5|0
1653569140000|2022-05-26 12:45:40|2187.47|2187.47|2187.31|2187.31|2187.47|2187.47|2187.31|2187.31|0
1653569150000|2022-05-26 12:45:50|2187.5|2187.5|2187.37|2187.37|2187.56|2187.56|2187.37|2187.37|0
1653569160000|2022-05-26 12:46:00|2187.25|2187.25|2187.13|2187.13|2187.41|2187.41|2187.07|2187.07|0
1653569170000|2022-05-26 12:46:10|2187.07|2187.07|2186.75|2186.75|2187.07|2187.07|2186.75|2186.75|0
1653569180000|2022-05-26 12:46:20|2186.98|2186.98|2187.2|2187.2|2187.2|2187.2|2186.87|2186.87|0
1653569190000|2022-05-26 12:46:30|2187.08|2187.08|2187.2|2187.2|2187.2|2187.2|2187.08|2187.08|0
1653569200000|2022-05-26 12:46:40|2187.34|2187.34|2187.4|2187.4|2187.4|2187.4|2187.34|2187.34|0
1653569210000|2022-05-26 12:46:50|2187.55|2187.55|2187.71|2187.71|2187.71|2187.71|2187.55|2187.55|0
1653569240000|2022-05-26 12:47:20|2187.65|2187.65|2187.18|2187.18|2187.65|2187.65|2187.18|2187.18|0
1653569250000|2022-05-26 12:47:30|2187.07|2187.07|2186.68|2186.68|2187.07|2187.07|2186.68|2186.68|0
1653569270000|2022-05-26 12:47:50|2186.91|2186.91|2186.91|2186.91|2186.91|2186.91|2186.91|2186.91|0
1653569280000|2022-05-26 12:48:00|2187.23|2187.23|2187.16|2187.16|2187.23|2187.23|2187.16|2187.16|0
1653569290000|2022-05-26 12:48:10|2187.31|2187.31|2187.16|2187.16|2187.31|2187.31|2187.16|2187.16|0
1653569310000|2022-05-26 12:48:30|2187.68|2187.68|2187.68|2187.68|2187.68|2187.68|2187.68|2187.68|0
1653569320000|2022-05-26 12:48:40|2187.62|2187.62|2188.08|2188.08|2188.08|2188.08|2187.62|2187.62|0
1653569330000|2022-05-26 12:48:50|2187.97|2187.97|2188.22|2188.22|2188.22|2188.22|2187.91|2187.91|0
1653569340000|2022-05-26 12:49:00|2188.45|2188.45|2188.45|2188.45|2188.45|2188.45|2188.45|2188.45|0
1653569350000|2022-05-26 12:49:10|2188.57|2188.57|2188.57|2188.57|2188.57|2188.57|2188.57|2188.57|0
1653569360000|2022-05-26 12:49:20|2188.42|2188.42|2188.34|2188.34|2188.42|2188.42|2188.34|2188.34|0
1653569370000|2022-05-26 12:49:30|2188.4|2188.4|2188.41|2188.41|2188.41|2188.41|2188.28|2188.28|0
1653569380000|2022-05-26 12:49:40|2188.52|2188.52|2188.64|2188.64|2188.76|2188.76|2188.52|2188.52|0
1653569390000|2022-05-26 12:49:50|2188.76|2188.76|2188.65|2188.65|2188.76|2188.76|2188.52|2188.52|0
1653569400000|2022-05-26 12:50:00|2188.88|2188.88|2188.7|2188.7|2188.88|2188.88|2188.7|2188.7|0
1653569410000|2022-05-26 12:50:10|2188.85|2188.85|2188.95|2188.95|2188.95|2188.95|2188.82|2188.82|0
1653569420000|2022-05-26 12:50:20|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|0
1653569430000|2022-05-26 12:50:30|2189.08|2189.08|2190.04|2190.04|2190.04|2190.04|2189.08|2189.08|0
1653569440000|2022-05-26 12:50:40|2190.23|2190.23|2190.11|2190.11|2190.23|2190.23|2190.11|2190.11|0
1653569450000|2022-05-26 12:50:50|2190.23|2190.23|2190.23|2190.23|2190.23|2190.23|2190.23|2190.23|0
1653569460000|2022-05-26 12:51:00|2190.17|2190.17|2189.85|2189.85|2190.17|2190.17|2189.85|2189.85|0
1653569470000|2022-05-26 12:51:10|2189.97|2189.97|2190.28|2190.28|2190.28|2190.28|2189.84|2189.84|0
1653569490000|2022-05-26 12:51:30|2190.4|2190.4|2190.4|2190.4|2190.4|2190.4|2190.4|2190.4|0
1653569500000|2022-05-26 12:51:40|2190.46|2190.46|2190.43|2190.43|2190.46|2190.46|2190.4|2190.4|0
1653569510000|2022-05-26 12:51:50|2190.74|2190.74|2190.97|2190.97|2191.16|2191.16|2190.45|2190.45|0
1653569520000|2022-05-26 12:52:00|2191.09|2191.09|2191.44|2191.44|2191.44|2191.44|2191.03|2191.03|0
1653569530000|2022-05-26 12:52:10|2191.5|2191.5|2191.42|2191.42|2191.5|2191.5|2191.32|2191.32|0
1653569540000|2022-05-26 12:52:20|2191.18|2191.18|2191.6|2191.6|2191.6|2191.6|2191.18|2191.18|0
1653569550000|2022-05-26 12:52:30|2191.66|2191.66|2191.35|2191.35|2191.66|2191.66|2191.35|2191.35|0
1653569570000|2022-05-26 12:52:50|2191.47|2191.47|2191.16|2191.16|2191.47|2191.47|2191.05|2191.05|0
1653569580000|2022-05-26 12:53:00|2191.01|2191.01|2190.81|2190.81|2191.01|2191.01|2190.81|2190.81|0
1653569590000|2022-05-26 12:53:10|2191|2191|2191.22|2191.22|2191.4|2191.4|2191|2191|0
1653569600000|2022-05-26 12:53:20|2190.97|2190.97|2191.28|2191.28|2191.28|2191.28|2190.97|2190.97|0
1653569610000|2022-05-26 12:53:30|2191.58|2191.58|2190.54|2190.54|2191.58|2191.58|2190.29|2190.29|0
1653569630000|2022-05-26 12:53:50|2190.48|2190.48|2190.05|2190.05|2190.48|2190.48|2189.99|2189.99|0
1653569640000|2022-05-26 12:54:00|2189.99|2189.99|2189.87|2189.87|2189.99|2189.99|2189.87|2189.87|0
1653569650000|2022-05-26 12:54:10|2189.62|2189.62|2189.62|2189.62|2189.62|2189.62|2189.62|2189.62|0
1653569660000|2022-05-26 12:54:20|2189.46|2189.46|2189.5|2189.5|2189.62|2189.62|2189.46|2189.46|0
1653569680000|2022-05-26 12:54:40|2189.46|2189.46|2189.24|2189.24|2189.5|2189.5|2189.24|2189.24|0
1653569690000|2022-05-26 12:54:50|2189.18|2189.18|2188.93|2188.93|2189.22|2189.22|2188.93|2188.93|0
1653569700000|2022-05-26 12:55:00|2188.62|2188.62|2188.62|2188.62|2188.62|2188.62|2188.62|2188.62|0
1653569710000|2022-05-26 12:55:10|2188.93|2188.93|2189.52|2189.52|2189.77|2189.77|2188.93|2188.93|0
1653569720000|2022-05-26 12:55:20|2189.4|2189.4|2189.16|2189.16|2189.4|2189.4|2189.16|2189.16|0
1653569730000|2022-05-26 12:55:30|2189.29|2189.29|2189.32|2189.32|2189.32|2189.32|2189.29|2189.29|0
1653569750000|2022-05-26 12:55:50|2189.19|2189.19|2189.35|2189.35|2189.35|2189.35|2189.19|2189.19|0
1653569760000|2022-05-26 12:56:00|2189.38|2189.38|2189.31|2189.31|2189.42|2189.42|2189.31|2189.31|0
1653569770000|2022-05-26 12:56:10|2189.24|2189.24|2189.37|2189.37|2189.37|2189.37|2189.24|2189.24|0
1653569780000|2022-05-26 12:56:20|2189.53|2189.53|2189.65|2189.65|2189.65|2189.65|2189.53|2189.53|0
1653569790000|2022-05-26 12:56:30|2189.83|2189.83|2189.83|2189.83|2189.83|2189.83|2189.83|2189.83|0
1653569810000|2022-05-26 12:56:50|2189.9|2189.9|2189.85|2189.85|2190.03|2190.03|2189.8|2189.8|0
1653569820000|2022-05-26 12:57:00|2190.16|2190.16|2190.22|2190.22|2190.22|2190.22|2190.16|2190.16|0
1653569830000|2022-05-26 12:57:10|2190.37|2190.37|2190.51|2190.51|2190.51|2190.51|2190.37|2190.37|0
1653569850000|2022-05-26 12:57:30|2190.57|2190.57|2190.57|2190.57|2190.57|2190.57|2190.57|2190.57|0
1653569870000|2022-05-26 12:57:50|2190.5|2190.5|2190.5|2190.5|2190.5|2190.5|2190.5|2190.5|0
1653569880000|2022-05-26 12:58:00|2190.44|2190.44|2190.29|2190.29|2190.5|2190.5|2190.11|2190.11|0
1653569900000|2022-05-26 12:58:20|2190.1|2190.1|2190.1|2190.1|2190.1|2190.1|2190.1|2190.1|0
1653569910000|2022-05-26 12:58:30|2190.26|2190.26|2190.1|2190.1|2190.34|2190.34|2190.1|2190.1|0
1653569920000|2022-05-26 12:58:40|2190.34|2190.34|2190.1|2190.1|2190.34|2190.34|2190.1|2190.1|0
1653569930000|2022-05-26 12:58:50|2190.35|2190.35|2190.62|2190.62|2190.74|2190.74|2190.35|2190.35|0
1653569940000|2022-05-26 12:59:00|2190.32|2190.32|2190.32|2190.32|2190.32|2190.32|2190.32|2190.32|0
1653569950000|2022-05-26 12:59:10|2190.39|2190.39|2190.16|2190.16|2190.45|2190.45|2190.16|2190.16|0
1653569960000|2022-05-26 12:59:20|2190.1|2190.1|2190.04|2190.04|2190.1|2190.1|2190.04|2190.04|0
1653569970000|2022-05-26 12:59:30|2190.2|2190.2|2190.2|2190.2|2190.2|2190.2|2190.2|2190.2|0
1653569980000|2022-05-26 12:59:40|2190.36|2190.36|2190.29|2190.29|2190.36|2190.36|2190.29|2190.29|0
1653569990000|2022-05-26 12:59:50|2190.13|2190.13|2190.23|2190.23|2190.23|2190.23|2190.07|2190.07|0
1653570000000|2022-05-26 13:00:00|2190.29|2190.29|2190.31|2190.31|2190.31|2190.31|2190.26|2190.26|0
1653570020000|2022-05-26 13:00:20|2190.25|2190.25|2190.31|2190.31|2190.31|2190.31|2190.25|2190.25|0
1653570050000|2022-05-26 13:00:50|2190.13|2190.13|2190.13|2190.13|2190.13|2190.13|2190.13|2190.13|0
1653570060000|2022-05-26 13:01:00|2190.08|2190.08|2190.08|2190.08|2190.08|2190.08|2190.08|2190.08|0
1653570070000|2022-05-26 13:01:10|2190.23|2190.23|2190.18|2190.18|2190.23|2190.23|2190.18|2190.18|0
1653570090000|2022-05-26 13:01:30|2190.25|2190.25|2190.17|2190.17|2190.25|2190.25|2190.1|2190.1|0
1653570100000|2022-05-26 13:01:40|2190.1|2190.1|2190.1|2190.1|2190.1|2190.1|2190.1|2190.1|0
1653570110000|2022-05-26 13:01:50|2190.28|2190.28|2190.28|2190.28|2190.28|2190.28|2190.28|2190.28|0
1653570120000|2022-05-26 13:02:00|2190.43|2190.43|2190.59|2190.59|2190.59|2190.59|2190.43|2190.43|0
1653570130000|2022-05-26 13:02:10|2190.42|2190.42|2190.68|2190.68|2190.68|2190.68|2190.42|2190.42|0
1653570140000|2022-05-26 13:02:20|2190.83|2190.83|2190.66|2190.66|2190.84|2190.84|2190.55|2190.55|0
1653570150000|2022-05-26 13:02:30|2190.29|2190.29|2190.61|2190.61|2190.7|2190.7|2190.17|2190.17|0
1653570160000|2022-05-26 13:02:40|2190.77|2190.77|2190.64|2190.64|2190.77|2190.77|2190.64|2190.64|0
1653570170000|2022-05-26 13:02:50|2190.79|2190.79|2190.64|2190.64|2190.79|2190.79|2190.64|2190.64|0
1653570180000|2022-05-26 13:03:00|2190.52|2190.52|2190.64|2190.64|2190.64|2190.64|2190.52|2190.52|0
1653570190000|2022-05-26 13:03:10|2190.7|2190.7|2190.64|2190.64|2190.7|2190.7|2190.52|2190.52|0
1653570200000|2022-05-26 13:03:20|2190.7|2190.7|2190.7|2190.7|2190.7|2190.7|2190.7|2190.7|0
1653570210000|2022-05-26 13:03:30|2190.85|2190.85|2191.13|2191.13|2191.19|2191.19|2190.85|2190.85|0
1653570230000|2022-05-26 13:03:50|2191.34|2191.34|2191.65|2191.65|2191.65|2191.65|2191.34|2191.34|0
1653570240000|2022-05-26 13:04:00|2191.72|2191.72|2191.84|2191.84|2191.84|2191.84|2191.72|2191.72|0
1653570250000|2022-05-26 13:04:10|2191.56|2191.56|2192.21|2192.21|2192.21|2192.21|2191.4|2191.4|0
1653570260000|2022-05-26 13:04:20|2192.28|2192.28|2192.29|2192.29|2192.29|2192.29|2192.16|2192.16|0
1653570270000|2022-05-26 13:04:30|2192.37|2192.37|2192.2|2192.2|2192.48|2192.48|2192.13|2192.13|0
1653570280000|2022-05-26 13:04:40|2192.07|2192.07|2192.07|2192.07|2192.07|2192.07|2192.07|2192.07|0
1653570290000|2022-05-26 13:04:50|2192|2192|2191.61|2191.61|2192|2192|2191.61|2191.61|0
1653570300000|2022-05-26 13:05:00|2191.54|2191.54|2191.66|2191.66|2191.7|2191.7|2191.54|2191.54|0
1653570310000|2022-05-26 13:05:10|2191.6|2191.6|2191.44|2191.44|2191.6|2191.6|2191.28|2191.28|0
1653570320000|2022-05-26 13:05:20|2191.38|2191.38|2191.35|2191.35|2191.38|2191.38|2191.35|2191.35|0
1653570330000|2022-05-26 13:05:30|2191.29|2191.29|2191.35|2191.35|2191.35|2191.35|2191.29|2191.29|0
1653570340000|2022-05-26 13:05:40|2191.28|2191.28|2191.24|2191.24|2191.28|2191.28|2191.24|2191.24|0
1653570350000|2022-05-26 13:05:50|2190.88|2190.88|2190.36|2190.36|2190.88|2190.88|2190.24|2190.24|0
1653570360000|2022-05-26 13:06:00|2190.2|2190.2|2190.38|2190.38|2190.44|2190.44|2190.2|2190.2|0
1653570380000|2022-05-26 13:06:20|2190.7|2190.7|2190.9|2190.9|2190.97|2190.97|2190.7|2190.7|0
1653570390000|2022-05-26 13:06:30|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|0
1653570400000|2022-05-26 13:06:40|2191.2|2191.2|2191.26|2191.26|2191.26|2191.26|2191.2|2191.2|0
1653570420000|2022-05-26 13:07:00|2191.32|2191.32|2191.91|2191.91|2192.22|2192.22|2191.32|2191.32|0
1653570430000|2022-05-26 13:07:10|2191.86|2191.86|2191.17|2191.17|2191.86|2191.86|2191.17|2191.17|0
1653570440000|2022-05-26 13:07:20|2191.23|2191.23|2191.12|2191.12|2191.29|2191.29|2191.12|2191.12|0
1653570450000|2022-05-26 13:07:30|2191.24|2191.24|2191.69|2191.69|2191.85|2191.85|2191.24|2191.24|0
1653570460000|2022-05-26 13:07:40|2191.63|2191.63|2191.63|2191.63|2191.63|2191.63|2191.63|2191.63|0
1653570470000|2022-05-26 13:07:50|2191.57|2191.57|2191.57|2191.57|2191.57|2191.57|2191.57|2191.57|0
1653570480000|2022-05-26 13:08:00|2191.73|2191.73|2191.85|2191.85|2191.85|2191.85|2191.73|2191.73|0
1653570490000|2022-05-26 13:08:10|2191.73|2191.73|2191.73|2191.73|2191.73|2191.73|2191.73|2191.73|0
1653570500000|2022-05-26 13:08:20|2191.68|2191.68|2191.75|2191.75|2191.91|2191.91|2191.68|2191.68|0
1653570510000|2022-05-26 13:08:30|2191.6|2191.6|2190.94|2190.94|2191.6|2191.6|2190.94|2190.94|0
1653570520000|2022-05-26 13:08:40|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|0
1653570530000|2022-05-26 13:08:50|2190.68|2190.68|2190.36|2190.36|2190.75|2190.75|2190.36|2190.36|0
1653570550000|2022-05-26 13:09:10|2190.51|2190.51|2190.86|2190.86|2191.02|2191.02|2190.4|2190.4|0
1653570560000|2022-05-26 13:09:20|2190.93|2190.93|2191.29|2191.29|2191.29|2191.29|2190.93|2190.93|0
1653570570000|2022-05-26 13:09:30|2191.45|2191.45|2192.13|2192.13|2192.13|2192.13|2191.45|2191.45|0
1653570580000|2022-05-26 13:09:40|2192.2|2192.2|2192.2|2192.2|2192.2|2192.2|2192.2|2192.2|0
1653570590000|2022-05-26 13:09:50|2192.26|2192.26|2192.7|2192.7|2192.7|2192.7|2192.26|2192.26|0
1653570600000|2022-05-26 13:10:00|2192.77|2192.77|2192.77|2192.77|2192.77|2192.77|2192.77|2192.77|0
1653570610000|2022-05-26 13:10:10|2192.83|2192.83|2192.77|2192.77|2192.83|2192.83|2192.77|2192.77|0
1653570620000|2022-05-26 13:10:20|2192.71|2192.71|2192.84|2192.84|2192.84|2192.84|2192.71|2192.71|0
1653570640000|2022-05-26 13:10:40|2192.92|2192.92|2192.92|2192.92|2192.92|2192.92|2192.92|2192.92|0
1653570660000|2022-05-26 13:11:00|2193.17|2193.17|2192.99|2192.99|2193.36|2193.36|2192.83|2192.83|0
1653570680000|2022-05-26 13:11:20|2193.16|2193.16|2193.42|2193.42|2193.42|2193.42|2193.16|2193.16|0
1653570690000|2022-05-26 13:11:30|2193.86|2193.86|2194.92|2194.92|2195.1|2195.1|2193.86|2193.86|0
1653570700000|2022-05-26 13:11:40|2194.99|2194.99|2195.28|2195.28|2195.28|2195.28|2194.83|2194.83|0
1653570720000|2022-05-26 13:12:00|2195.35|2195.35|2195.69|2195.69|2196|2196|2195.35|2195.35|0
1653570730000|2022-05-26 13:12:10|2195.72|2195.72|2196.17|2196.17|2196.17|2196.17|2195.72|2195.72|0
1653570740000|2022-05-26 13:12:20|2196.2|2196.2|2195.97|2195.97|2196.2|2196.2|2195.97|2195.97|0
1653570750000|2022-05-26 13:12:30|2196.03|2196.03|2196.03|2196.03|2196.03|2196.03|2196.03|2196.03|0
1653570770000|2022-05-26 13:12:50|2196.09|2196.09|2196.03|2196.03|2196.09|2196.09|2196.03|2196.03|0
1653570780000|2022-05-26 13:13:00|2196.19|2196.19|2196.51|2196.51|2196.51|2196.51|2196.19|2196.19|0
1653570820000|2022-05-26 13:13:40|2196.45|2196.45|2196.45|2196.45|2196.45|2196.45|2196.45|2196.45|0
1653570840000|2022-05-26 13:14:00|2196.51|2196.51|2196.69|2196.69|2196.69|2196.69|2196.51|2196.51|0
1653570850000|2022-05-26 13:14:10|2196.63|2196.63|2196.71|2196.71|2196.71|2196.71|2196.51|2196.51|0
1653570860000|2022-05-26 13:14:20|2196.89|2196.89|2196.89|2196.89|2196.89|2196.89|2196.89|2196.89|0
1653570870000|2022-05-26 13:14:30|2197.21|2197.21|2197.2|2197.2|2197.33|2197.33|2196.89|2196.89|0
1653570880000|2022-05-26 13:14:40|2197.26|2197.26|2196.87|2196.87|2197.33|2197.33|2196.87|2196.87|0
1653570890000|2022-05-26 13:14:50|2196.71|2196.71|2196.08|2196.08|2196.71|2196.71|2196.06|2196.06|0
1653570900000|2022-05-26 13:15:00|2196.14|2196.14|2196.28|2196.28|2196.28|2196.28|2196.06|2196.06|0
1653570910000|2022-05-26 13:15:10|2196.24|2196.24|2196.19|2196.19|2196.24|2196.24|2196.11|2196.11|0
1653570920000|2022-05-26 13:15:20|2196.25|2196.25|2196.31|2196.31|2196.31|2196.31|2196.25|2196.25|0
1653570940000|2022-05-26 13:15:40|2196.63|2196.63|2197.1|2197.1|2197.1|2197.1|2196.63|2196.63|0
1653570950000|2022-05-26 13:15:50|2197.42|2197.42|2197.58|2197.58|2197.58|2197.58|2197.42|2197.42|0
1653570960000|2022-05-26 13:16:00|2197.52|2197.52|2198.17|2198.17|2198.45|2198.45|2197.52|2197.52|0
1653570970000|2022-05-26 13:16:10|2198.09|2198.09|2197.7|2197.7|2198.34|2198.34|2197.7|2197.7|0
1653570980000|2022-05-26 13:16:20|2197.78|2197.78|2196.7|2196.7|2197.78|2197.78|2196.7|2196.7|0
1653570990000|2022-05-26 13:16:30|2196.77|2196.77|2196.58|2196.58|2196.77|2196.77|2196.58|2196.58|0
1653571000000|2022-05-26 13:16:40|2196.66|2196.66|2196.52|2196.52|2196.69|2196.69|2196.52|2196.52|0
1653571010000|2022-05-26 13:16:50|2196.69|2196.69|2196.63|2196.63|2196.69|2196.69|2196.63|2196.63|0
1653571020000|2022-05-26 13:17:00|2196.55|2196.55|2196.59|2196.59|2196.59|2196.59|2196.55|2196.55|0
1653571040000|2022-05-26 13:17:20|2196.52|2196.52|2196.5|2196.5|2196.58|2196.58|2196.5|2196.5|0
1653571050000|2022-05-26 13:17:30|2196.64|2196.64|2196.81|2196.81|2197.03|2197.03|2196.5|2196.5|0
1653571060000|2022-05-26 13:17:40|2196.95|2196.95|2196.81|2196.81|2197.03|2197.03|2196.69|2196.69|0
1653571070000|2022-05-26 13:17:50|2196.78|2196.78|2197.08|2197.08|2197.08|2197.08|2196.78|2196.78|0
1653571080000|2022-05-26 13:18:00|2197.14|2197.14|2196.99|2196.99|2197.14|2197.14|2196.99|2196.99|0
1653571090000|2022-05-26 13:18:10|2196.87|2196.87|2196.87|2196.87|2196.87|2196.87|2196.87|2196.87|0
1653571120000|2022-05-26 13:18:40|2197.03|2197.03|2197.91|2197.91|2197.91|2197.91|2197.03|2197.03|0
1653571130000|2022-05-26 13:18:50|2198.04|2198.04|2198.1|2198.1|2198.1|2198.1|2197.92|2197.92|0
1653571140000|2022-05-26 13:19:00|2197.98|2197.98|2198.48|2198.48|2198.48|2198.48|2197.98|2197.98|0
1653571150000|2022-05-26 13:19:10|2198.43|2198.43|2198.25|2198.25|2198.43|2198.43|2198.25|2198.25|0
1653571160000|2022-05-26 13:19:20|2198.38|2198.38|2198.51|2198.51|2198.51|2198.51|2198.38|2198.38|0
1653571170000|2022-05-26 13:19:30|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|0
1653571180000|2022-05-26 13:19:40|2198.51|2198.51|2198.43|2198.43|2198.51|2198.51|2198.43|2198.43|0
1653571190000|2022-05-26 13:19:50|2198.49|2198.49|2198.49|2198.49|2198.49|2198.49|2198.49|2198.49|0
1653571200000|2022-05-26 13:20:00|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|0
1653571210000|2022-05-26 13:20:10|2198.78|2198.78|2200.36|2200.36|2200.36|2200.36|2198.54|2198.54|0
1653571220000|2022-05-26 13:20:20|2199.72|2199.72|2199.97|2199.97|2200.12|2200.12|2199.51|2199.51|0
1653571230000|2022-05-26 13:20:30|2200.09|2200.09|2199.19|2199.19|2200.09|2200.09|2199.19|2199.19|0
1653571240000|2022-05-26 13:20:40|2199.36|2199.36|2199.36|2199.36|2199.36|2199.36|2199.36|2199.36|0
1653571250000|2022-05-26 13:20:50|2199.29|2199.29|2199.29|2199.29|2199.36|2199.36|2199.29|2199.29|0
1653571260000|2022-05-26 13:21:00|2199.35|2199.35|2199.4|2199.4|2199.4|2199.4|2199.35|2199.35|0
1653571270000|2022-05-26 13:21:10|2199.27|2199.27|2198.3|2198.3|2199.27|2199.27|2198.3|2198.3|0
1653571280000|2022-05-26 13:21:20|2198.18|2198.18|2198.3|2198.3|2198.3|2198.3|2198.18|2198.18|0
1653571290000|2022-05-26 13:21:30|2197.91|2197.91|2197.91|2197.91|2197.91|2197.91|2197.91|2197.91|0
1653571300000|2022-05-26 13:21:40|2197.97|2197.97|2197.97|2197.97|2197.97|2197.97|2197.97|2197.97|0
1653571310000|2022-05-26 13:21:50|2198.03|2198.03|2197.97|2197.97|2198.09|2198.09|2197.97|2197.97|0
1653571330000|2022-05-26 13:22:10|2198.23|2198.23|2198.37|2198.37|2198.37|2198.37|2198.23|2198.23|0
1653571340000|2022-05-26 13:22:20|2198.23|2198.23|2198.52|2198.52|2198.52|2198.52|2198.23|2198.23|0
1653571350000|2022-05-26 13:22:30|2198.45|2198.45|2198.11|2198.11|2198.45|2198.45|2198.11|2198.11|0
1653571360000|2022-05-26 13:22:40|2198.23|2198.23|2198.23|2198.23|2198.23|2198.23|2198.23|2198.23|0
1653571380000|2022-05-26 13:23:00|2198.31|2198.31|2198.72|2198.72|2198.72|2198.72|2198.31|2198.31|0
1653571400000|2022-05-26 13:23:20|2198.64|2198.64|2198.89|2198.89|2198.89|2198.89|2198.64|2198.64|0
1653571410000|2022-05-26 13:23:30|2199.15|2199.15|2199.63|2199.63|2199.63|2199.63|2199.15|2199.15|0
1653571420000|2022-05-26 13:23:40|2199.57|2199.57|2199.57|2199.57|2199.57|2199.57|2199.57|2199.57|0
1653571430000|2022-05-26 13:23:50|2199.73|2199.73|2199.73|2199.73|2199.73|2199.73|2199.73|2199.73|0
1653571440000|2022-05-26 13:24:00|2200.05|2200.05|2200.05|2200.05|2200.05|2200.05|2200.05|2200.05|0
1653571450000|2022-05-26 13:24:10|2200.17|2200.17|2200.47|2200.47|2200.53|2200.53|2200.17|2200.17|0
1653571460000|2022-05-26 13:24:20|2200.59|2200.59|2200.7|2200.7|2200.7|2200.7|2200.59|2200.59|0
1653571470000|2022-05-26 13:24:30|2200.83|2200.83|2200.8|2200.8|2200.83|2200.83|2200.8|2200.8|0
1653571480000|2022-05-26 13:24:40|2200.73|2200.73|2200.73|2200.73|2200.73|2200.73|2200.73|2200.73|0
1653571490000|2022-05-26 13:24:50|2200.57|2200.57|2200.4|2200.4|2200.57|2200.57|2200.28|2200.28|0
1653571500000|2022-05-26 13:25:00|2200.28|2200.28|2200.28|2200.28|2200.28|2200.28|2200.28|2200.28|0
1653571510000|2022-05-26 13:25:10|2200.4|2200.4|2199.89|2199.89|2200.4|2200.4|2199.82|2199.82|0
1653571520000|2022-05-26 13:25:20|2199.84|2199.84|2199.68|2199.68|2199.84|2199.84|2199.68|2199.68|0
1653571530000|2022-05-26 13:25:30|2199.79|2199.79|2199.85|2199.85|2199.85|2199.85|2199.79|2199.79|0
1653571540000|2022-05-26 13:25:40|2199.82|2199.82|2200.46|2200.46|2200.46|2200.46|2199.82|2199.82|0
1653571550000|2022-05-26 13:25:50|2200.41|2200.41|2200.04|2200.04|2200.41|2200.41|2200.04|2200.04|0
1653571560000|2022-05-26 13:26:00|2200.19|2200.19|2200.84|2200.84|2200.84|2200.84|2200.19|2200.19|0
1653571570000|2022-05-26 13:26:10|2200.89|2200.89|2201.49|2201.49|2201.49|2201.49|2200.89|2200.89|0
1653571580000|2022-05-26 13:26:20|2201.61|2201.61|2201.61|2201.61|2201.61|2201.61|2201.61|2201.61|0
1653571600000|2022-05-26 13:26:40|2201.55|2201.55|2201.67|2201.67|2201.67|2201.67|2201.55|2201.55|0
1653571610000|2022-05-26 13:26:50|2201.55|2201.55|2201.29|2201.29|2201.55|2201.55|2201.29|2201.29|0
1653571620000|2022-05-26 13:27:00|2201.21|2201.21|2201.29|2201.29|2201.29|2201.29|2201.21|2201.21|0
1653571630000|2022-05-26 13:27:10|2201.35|2201.35|2201.48|2201.48|2201.66|2201.66|2201.35|2201.35|0
1653571640000|2022-05-26 13:27:20|2201.61|2201.61|2201.61|2201.61|2201.61|2201.61|2201.61|2201.61|0
1653571650000|2022-05-26 13:27:30|2201.67|2201.67|2201.58|2201.58|2201.73|2201.73|2201.58|2201.58|0
1653571680000|2022-05-26 13:28:00|2201.64|2201.64|2201.64|2201.64|2201.64|2201.64|2201.64|2201.64|0
1653571700000|2022-05-26 13:28:20|2201.51|2201.51|2201.51|2201.51|2201.51|2201.51|2201.51|2201.51|0
1653571710000|2022-05-26 13:28:30|2201.63|2201.63|2201.73|2201.73|2201.82|2201.82|2201.6|2201.6|0
1653571720000|2022-05-26 13:28:40|2201.79|2201.79|2201.79|2201.79|2201.79|2201.79|2201.79|2201.79|0
1653571730000|2022-05-26 13:28:50|2201.75|2201.75|2201.64|2201.64|2201.93|2201.93|2201.64|2201.64|0
1653571740000|2022-05-26 13:29:00|2201.58|2201.58|2201.24|2201.24|2201.64|2201.64|2201.24|2201.24|0
1653571750000|2022-05-26 13:29:10|2201.09|2201.09|2201|2201|2201.09|2201.09|2200.94|2200.94|0
1653571760000|2022-05-26 13:29:20|2200.77|2200.77|2200.53|2200.53|2200.77|2200.77|2200.42|2200.42|0
1653571770000|2022-05-26 13:29:30|2200.59|2200.59|2200.03|2200.03|2200.59|2200.59|2200.03|2200.03|0
1653571780000|2022-05-26 13:29:40|2199.97|2199.97|2199.56|2199.56|2199.97|2199.97|2199.56|2199.56|0
1653571790000|2022-05-26 13:29:50|2199.12|2199.12|2199.09|2199.09|2199.12|2199.12|2199.06|2199.06|0
1653571800000|2022-05-26 13:30:00|2199.12|2199.12|2199.43|2199.43|2199.66|2199.66|2199.04|2199.04|0
1653571810000|2022-05-26 13:30:10|2199.35|2199.35|2199.35|2199.35|2199.35|2199.35|2199.35|2199.35|0
1653571820000|2022-05-26 13:30:20|2199.2|2199.2|2199.55|2199.55|2199.55|2199.55|2199.02|2199.02|0
1653571830000|2022-05-26 13:30:30|2199.49|2199.49|2199.36|2199.36|2199.49|2199.49|2199.36|2199.36|0
1653571840000|2022-05-26 13:30:40|2199.18|2199.18|2198.92|2198.92|2199.18|2199.18|2198.92|2198.92|0
1653571850000|2022-05-26 13:30:50|2199|2199|2199|2199|2199|2199|2199|2199|0
1653571860000|2022-05-26 13:31:00|2199.26|2199.26|2199.76|2199.76|2199.91|2199.91|2199.26|2199.26|0
1653571870000|2022-05-26 13:31:10|2199.79|2199.79|2199.82|2199.82|2199.82|2199.82|2199.79|2199.79|0
1653571880000|2022-05-26 13:31:20|2199.76|2199.76|2199.71|2199.71|2199.76|2199.76|2199.71|2199.71|0
1653571890000|2022-05-26 13:31:30|2199.77|2199.77|2199.66|2199.66|2199.77|2199.77|2199.59|2199.59|0
1653571900000|2022-05-26 13:31:40|2199.6|2199.6|2199.25|2199.25|2199.6|2199.6|2199.25|2199.25|0
1653571910000|2022-05-26 13:31:50|2199|2199|2199|2199|2199|2199|2199|2199|0
1653571920000|2022-05-26 13:32:00|2198.92|2198.92|2199.08|2199.08|2199.15|2199.15|2198.84|2198.84|0
1653571930000|2022-05-26 13:32:10|2199.15|2199.15|2199.41|2199.41|2199.54|2199.54|2199.15|2199.15|0
1653571950000|2022-05-26 13:32:30|2199.47|2199.47|2199.53|2199.53|2199.53|2199.53|2199.47|2199.47|0
1653571960000|2022-05-26 13:32:40|2199.59|2199.59|2199.67|2199.67|2199.75|2199.75|2199.5|2199.5|0
1653571970000|2022-05-26 13:32:50|2200.15|2200.15|2200.15|2200.15|2200.15|2200.15|2200.15|2200.15|0
1653571980000|2022-05-26 13:33:00|2200.47|2200.47|2202.13|2202.13|2202.29|2202.29|2200.47|2200.47|0
1653571990000|2022-05-26 13:33:10|2202.19|2202.19|2202.09|2202.09|2202.42|2202.42|2202.09|2202.09|0
1653572000000|2022-05-26 13:33:20|2202.15|2202.15|2202.2|2202.2|2202.21|2202.21|2202.14|2202.14|0
1653572010000|2022-05-26 13:33:30|2202.36|2202.36|2204.24|2204.24|2204.24|2204.24|2202.36|2202.36|0
1653572020000|2022-05-26 13:33:40|2204.31|2204.31|2204.39|2204.39|2204.39|2204.39|2204.31|2204.31|0
1653572030000|2022-05-26 13:33:50|2204.46|2204.46|2204.31|2204.31|2204.46|2204.46|2204.17|2204.17|0
1653572040000|2022-05-26 13:34:00|2204.43|2204.43|2205.09|2205.09|2205.48|2205.48|2204.35|2204.35|0
1653572050000|2022-05-26 13:34:10|2205.17|2205.17|2205.58|2205.58|2205.58|2205.58|2205.17|2205.17|0
1653572060000|2022-05-26 13:34:20|2205.75|2205.75|2206.07|2206.07|2206.07|2206.07|2205.75|2205.75|0
1653572070000|2022-05-26 13:34:30|2206.23|2206.23|2206.49|2206.49|2206.49|2206.49|2206.23|2206.23|0
1653572080000|2022-05-26 13:34:40|2206.61|2206.61|2207.62|2207.62|2207.62|2207.62|2206.61|2206.61|0
1653572090000|2022-05-26 13:34:50|2207.8|2207.8|2208.01|2208.01|2208.01|2208.01|2207.8|2207.8|0
1653572100000|2022-05-26 13:35:00|2207.94|2207.94|2208.77|2208.77|2208.9|2208.9|2207.94|2207.94|0
1653572110000|2022-05-26 13:35:10|2209.09|2209.09|2209.51|2209.51|2209.51|2209.51|2209.09|2209.09|0
1653572120000|2022-05-26 13:35:20|2209.54|2209.54|2210.96|2210.96|2211.16|2211.16|2209.54|2209.54|0
1653572130000|2022-05-26 13:35:30|2211.03|2211.03|2210.78|2210.78|2211.17|2211.17|2210.78|2210.78|0
1653572140000|2022-05-26 13:35:40|2210.86|2210.86|2210.68|2210.68|2211.01|2211.01|2210.68|2210.68|0
1653572150000|2022-05-26 13:35:50|2210.76|2210.76|2210.79|2210.79|2210.79|2210.79|2210.66|2210.66|0
1653572160000|2022-05-26 13:36:00|2210.86|2210.86|2211|2211|2211.15|2211.15|2210.79|2210.79|0
1653572170000|2022-05-26 13:36:10|2211.06|2211.06|2212.72|2212.72|2212.72|2212.72|2211.06|2211.06|0
1653572180000|2022-05-26 13:36:20|2212.79|2212.79|2212.72|2212.72|2212.98|2212.98|2212.59|2212.59|0
1653572190000|2022-05-26 13:36:30|2212.6|2212.6|2212.87|2212.87|2212.87|2212.87|2212.59|2212.59|0
1653572200000|2022-05-26 13:36:40|2212.94|2212.94|2212.58|2212.58|2212.94|2212.94|2212.58|2212.58|0
1653572210000|2022-05-26 13:36:50|2212.44|2212.44|2212.37|2212.37|2212.62|2212.62|2212.33|2212.33|0
1653572220000|2022-05-26 13:37:00|2212.6|2212.6|2212.93|2212.93|2213|2213|2212.6|2212.6|0
1653572230000|2022-05-26 13:37:10|2213.05|2213.05|2212.83|2212.83|2213.11|2213.11|2212.7|2212.7|0
1653572240000|2022-05-26 13:37:20|2212.69|2212.69|2213.03|2213.03|2213.03|2213.03|2212.55|2212.55|0
1653572250000|2022-05-26 13:37:30|2213.25|2213.25|2213.25|2213.25|2213.25|2213.25|2213.25|2213.25|0
1653572260000|2022-05-26 13:37:40|2213.05|2213.05|2213.35|2213.35|2213.62|2213.62|2213.05|2213.05|0
1653572270000|2022-05-26 13:37:50|2213.52|2213.52|2213.96|2213.96|2214.08|2214.08|2213.39|2213.39|0
1653572280000|2022-05-26 13:38:00|2214.19|2214.19|2215.71|2215.71|2215.71|2215.71|2214.19|2214.19|0
1653572290000|2022-05-26 13:38:10|2215.84|2215.84|2215.96|2215.96|2215.96|2215.96|2215.71|2215.71|0
1653572300000|2022-05-26 13:38:20|2216.17|2216.17|2216.91|2216.91|2217.07|2217.07|2216.17|2216.17|0
1653572310000|2022-05-26 13:38:30|2216.97|2216.97|2217.35|2217.35|2217.41|2217.41|2216.97|2216.97|0
1653572320000|2022-05-26 13:38:40|2217.38|2217.38|2217.13|2217.13|2217.41|2217.41|2217.13|2217.13|0
1653572340000|2022-05-26 13:39:00|2217.06|2217.06|2216.79|2216.79|2217.5|2217.5|2216.47|2216.47|0
1653572350000|2022-05-26 13:39:10|2216.61|2216.61|2216.42|2216.42|2216.81|2216.81|2216.29|2216.29|0
1653572360000|2022-05-26 13:39:20|2216.39|2216.39|2216.37|2216.37|2216.45|2216.45|2216.19|2216.19|0
1653572370000|2022-05-26 13:39:30|2216.32|2216.32|2216.51|2216.51|2216.51|2216.51|2216.19|2216.19|0
1653572380000|2022-05-26 13:39:40|2216.39|2216.39|2216.2|2216.2|2216.39|2216.39|2216.2|2216.2|0
1653572390000|2022-05-26 13:39:50|2216.38|2216.38|2216.32|2216.32|2216.38|2216.38|2216.32|2216.32|0
1653572400000|2022-05-26 13:40:00|2216.25|2216.25|2216.16|2216.16|2216.25|2216.25|2215.81|2215.81|0
1653572410000|2022-05-26 13:40:10|2216.24|2216.24|2216.63|2216.63|2216.63|2216.63|2216.24|2216.24|0
1653572420000|2022-05-26 13:40:20|2216.17|2216.17|2216.01|2216.01|2216.17|2216.17|2215.4|2215.4|0
1653572430000|2022-05-26 13:40:30|2216.09|2216.09|2216.16|2216.16|2216.37|2216.37|2216.09|2216.09|0
1653572440000|2022-05-26 13:40:40|2216.22|2216.22|2216.22|2216.22|2216.22|2216.22|2216.16|2216.16|0
1653572450000|2022-05-26 13:40:50|2216.15|2216.15|2215.99|2215.99|2216.15|2216.15|2215.99|2215.99|0
1653572460000|2022-05-26 13:41:00|2215.82|2215.82|2215.5|2215.5|2215.84|2215.84|2215.5|2215.5|0
1653572470000|2022-05-26 13:41:10|2215.63|2215.63|2216.55|2216.55|2216.55|2216.55|2215.63|2215.63|0
1653572480000|2022-05-26 13:41:20|2216.39|2216.39|2216.26|2216.26|2216.39|2216.39|2216.26|2216.26|0
1653572490000|2022-05-26 13:41:30|2216.49|2216.49|2216.47|2216.47|2216.71|2216.71|2216.4|2216.4|0
1653572500000|2022-05-26 13:41:40|2216.79|2216.79|2216.95|2216.95|2216.95|2216.95|2216.79|2216.79|0
1653572510000|2022-05-26 13:41:50|2216.89|2216.89|2216.89|2216.89|2216.89|2216.89|2216.89|2216.89|0
1653572520000|2022-05-26 13:42:00|2216.96|2216.96|2217.5|2217.5|2217.5|2217.5|2216.96|2216.96|0
1653572530000|2022-05-26 13:42:10|2217.62|2217.62|2217.78|2217.78|2217.86|2217.86|2217.48|2217.48|0
1653572540000|2022-05-26 13:42:20|2217.91|2217.91|2217.97|2217.97|2217.97|2217.97|2217.91|2217.91|0
1653572550000|2022-05-26 13:42:30|2217.89|2217.89|2217.64|2217.64|2217.89|2217.89|2217.64|2217.64|0
1653572560000|2022-05-26 13:42:40|2217.61|2217.61|2217.36|2217.36|2217.61|2217.61|2217.12|2217.12|0
1653572570000|2022-05-26 13:42:50|2217.3|2217.3|2217.37|2217.37|2217.43|2217.43|2217.3|2217.3|0
1653572580000|2022-05-26 13:43:00|2217.31|2217.31|2217.43|2217.43|2217.49|2217.49|2217.31|2217.31|0
1653572590000|2022-05-26 13:43:10|2217.51|2217.51|2217.69|2217.69|2217.69|2217.69|2217.36|2217.36|0
1653572600000|2022-05-26 13:43:20|2217.82|2217.82|2218.15|2218.15|2218.15|2218.15|2217.77|2217.77|0
1653572610000|2022-05-26 13:43:30|2218.27|2218.27|2218.34|2218.34|2218.41|2218.41|2218.27|2218.27|0
1653572620000|2022-05-26 13:43:40|2218.21|2218.21|2218.31|2218.31|2218.45|2218.45|2218.21|2218.21|0
1653572630000|2022-05-26 13:43:50|2218.24|2218.24|2218.43|2218.43|2218.43|2218.43|2218.24|2218.24|0
1653572640000|2022-05-26 13:44:00|2218.37|2218.37|2218.56|2218.56|2218.64|2218.64|2218.37|2218.37|0
1653572650000|2022-05-26 13:44:10|2218.64|2218.64|2218.6|2218.6|2218.67|2218.67|2218.6|2218.6|0
1653572660000|2022-05-26 13:44:20|2218.67|2218.67|2218.6|2218.6|2218.75|2218.75|2218.6|2218.6|0
1653572670000|2022-05-26 13:44:30|2218.67|2218.67|2218.67|2218.67|2218.67|2218.67|2218.67|2218.67|0
1653572680000|2022-05-26 13:44:40|2218.73|2218.73|2218.78|2218.78|2218.93|2218.93|2218.73|2218.73|0
1653572690000|2022-05-26 13:44:50|2218.74|2218.74|2218.82|2218.82|2218.82|2218.82|2218.74|2218.74|0
1653572700000|2022-05-26 13:45:00|2218.88|2218.88|2218.88|2218.88|2218.88|2218.88|2218.88|2218.88|0
1653572710000|2022-05-26 13:45:10|2218.75|2218.75|2218.21|2218.21|2218.75|2218.75|2218.21|2218.21|0
1653572730000|2022-05-26 13:45:30|2218.13|2218.13|2218.8|2218.8|2218.8|2218.8|2218.06|2218.06|0
1653572740000|2022-05-26 13:45:40|2218.94|2218.94|2218.79|2218.79|2219.02|2219.02|2218.73|2218.73|0
1653572750000|2022-05-26 13:45:50|2218.97|2218.97|2218.97|2218.97|2218.97|2218.97|2218.97|2218.97|0
1653572760000|2022-05-26 13:46:00|2218.74|2218.74|2218.33|2218.33|2218.74|2218.74|2218.33|2218.33|0
1653572770000|2022-05-26 13:46:10|2218.49|2218.49|2218.67|2218.67|2218.79|2218.79|2218.49|2218.49|0
1653572780000|2022-05-26 13:46:20|2218.28|2218.28|2217.75|2217.75|2218.28|2218.28|2217.75|2217.75|0
1653572790000|2022-05-26 13:46:30|2217.87|2217.87|2218.1|2218.1|2218.16|2218.16|2217.87|2217.87|0
1653572800000|2022-05-26 13:46:40|2217.98|2217.98|2217.98|2217.98|2217.98|2217.98|2217.98|2217.98|0
1653572810000|2022-05-26 13:46:50|2217.91|2217.91|2217.67|2217.67|2217.91|2217.91|2217.67|2217.67|0
1653572820000|2022-05-26 13:47:00|2217.79|2217.79|2218.13|2218.13|2218.13|2218.13|2217.79|2217.79|0
1653572830000|2022-05-26 13:47:10|2218.19|2218.19|2218.02|2218.02|2218.19|2218.19|2218.02|2218.02|0
1653572840000|2022-05-26 13:47:20|2217.9|2217.9|2218.26|2218.26|2218.26|2218.26|2217.9|2217.9|0
1653572860000|2022-05-26 13:47:40|2218.09|2218.09|2218.43|2218.43|2218.43|2218.43|2218.09|2218.09|0
1653572870000|2022-05-26 13:47:50|2218.37|2218.37|2218.25|2218.25|2218.37|2218.37|2218.25|2218.25|0
1653572890000|2022-05-26 13:48:10|2218.37|2218.37|2218.37|2218.37|2218.37|2218.37|2218.37|2218.37|0
1653572900000|2022-05-26 13:48:20|2218.53|2218.53|2218.85|2218.85|2218.85|2218.85|2218.53|2218.53|0
1653572910000|2022-05-26 13:48:30|2218.71|2218.71|2218.71|2218.71|2218.71|2218.71|2218.56|2218.56|0
1653572920000|2022-05-26 13:48:40|2219.1|2219.1|2219.4|2219.4|2219.4|2219.4|2219.1|2219.1|0
1653572930000|2022-05-26 13:48:50|2219.47|2219.47|2219.54|2219.54|2219.54|2219.54|2219.32|2219.32|0
1653572940000|2022-05-26 13:49:00|2219.67|2219.67|2219.36|2219.36|2219.73|2219.73|2219.36|2219.36|0
1653572950000|2022-05-26 13:49:10|2219.25|2219.25|2219.02|2219.02|2219.31|2219.31|2218.99|2218.99|0
1653572960000|2022-05-26 13:49:20|2219.05|2219.05|2218.37|2218.37|2219.05|2219.05|2218.31|2218.31|0
1653572970000|2022-05-26 13:49:30|2218.43|2218.43|2218.91|2218.91|2218.91|2218.91|2218.43|2218.43|0
1653572980000|2022-05-26 13:49:40|2218.97|2218.97|2219.02|2219.02|2219.02|2219.02|2218.9|2218.9|0
1653572990000|2022-05-26 13:49:50|2219.08|2219.08|2219.2|2219.2|2219.2|2219.2|2219.08|2219.08|0
1653573000000|2022-05-26 13:50:00|2219.46|2219.46|2218.2|2218.2|2219.46|2219.46|2218.2|2218.2|0
1653573020000|2022-05-26 13:50:20|2218.32|2218.32|2218.08|2218.08|2218.44|2218.44|2218.08|2218.08|0
1653573030000|2022-05-26 13:50:30|2217.82|2217.82|2217.4|2217.4|2217.82|2217.82|2217.28|2217.28|0
1653573040000|2022-05-26 13:50:40|2217.08|2217.08|2216.71|2216.71|2217.08|2217.08|2216.71|2216.71|0
1653573050000|2022-05-26 13:50:50|2216.77|2216.77|2216.3|2216.3|2216.77|2216.77|2215.98|2215.98|0
1653573060000|2022-05-26 13:51:00|2216.45|2216.45|2217.42|2217.42|2217.42|2217.42|2216.38|2216.38|0
1653573070000|2022-05-26 13:51:10|2217.36|2217.36|2217.45|2217.45|2217.58|2217.58|2217.36|2217.36|0
1653573080000|2022-05-26 13:51:20|2217.53|2217.53|2217.67|2217.67|2217.79|2217.79|2217.53|2217.53|0
1653573090000|2022-05-26 13:51:30|2217.83|2217.83|2217.41|2217.41|2217.91|2217.91|2217.41|2217.41|0
1653573100000|2022-05-26 13:51:40|2217.33|2217.33|2217.47|2217.47|2217.47|2217.47|2217.33|2217.33|0
1653573110000|2022-05-26 13:51:50|2217.55|2217.55|2217.71|2217.71|2217.71|2217.71|2217.55|2217.55|0
1653573120000|2022-05-26 13:52:00|2217.88|2217.88|2218.14|2218.14|2218.14|2218.14|2217.88|2217.88|0
1653573130000|2022-05-26 13:52:10|2218.4|2218.4|2218.75|2218.75|2218.75|2218.75|2218.4|2218.4|0
1653573140000|2022-05-26 13:52:20|2218.69|2218.69|2218.43|2218.43|2218.84|2218.84|2218.43|2218.43|0
1653573150000|2022-05-26 13:52:30|2218.49|2218.49|2218.55|2218.55|2218.55|2218.55|2218.49|2218.49|0
1653573160000|2022-05-26 13:52:40|2218.43|2218.43|2218.35|2218.35|2218.43|2218.43|2218.31|2218.31|0
1653573170000|2022-05-26 13:52:50|2218.56|2218.56|2218.54|2218.54|2218.7|2218.7|2218.41|2218.41|0
1653573180000|2022-05-26 13:53:00|2218.62|2218.62|2218.65|2218.65|2218.79|2218.79|2218.54|2218.54|0
1653573190000|2022-05-26 13:53:10|2218.59|2218.59|2218.57|2218.57|2218.66|2218.66|2218.52|2218.52|0
1653573200000|2022-05-26 13:53:20|2218.63|2218.63|2218.47|2218.47|2218.63|2218.63|2218.47|2218.47|0
1653573210000|2022-05-26 13:53:30|2218.34|2218.34|2218.05|2218.05|2218.34|2218.34|2217.91|2217.91|0
1653573220000|2022-05-26 13:53:40|2218.11|2218.11|2218.08|2218.08|2218.11|2218.11|2217.96|2217.96|0
1653573230000|2022-05-26 13:53:50|2217.95|2217.95|2217.59|2217.59|2217.95|2217.95|2217.17|2217.17|0
1653573240000|2022-05-26 13:54:00|2217.4|2217.4|2217.59|2217.59|2218.15|2218.15|2217.4|2217.4|0
1653573250000|2022-05-26 13:54:10|2217.65|2217.65|2217.55|2217.55|2217.73|2217.73|2217.55|2217.55|0
1653573260000|2022-05-26 13:54:20|2217.47|2217.47|2217.3|2217.3|2217.47|2217.47|2217.22|2217.22|0
1653573270000|2022-05-26 13:54:30|2217.27|2217.27|2217.03|2217.03|2217.27|2217.27|2216.91|2216.91|0
1653573280000|2022-05-26 13:54:40|2217.07|2217.07|2217.05|2217.05|2217.07|2217.07|2217|2217|0
1653573290000|2022-05-26 13:54:50|2216.99|2216.99|2216.62|2216.62|2216.99|2216.99|2216.43|2216.43|0
1653573300000|2022-05-26 13:55:00|2216.69|2216.69|2217.28|2217.28|2217.28|2217.28|2216.69|2216.69|0
1653573310000|2022-05-26 13:55:10|2217.44|2217.44|2218.38|2218.38|2218.38|2218.38|2217.44|2217.44|0
1653573320000|2022-05-26 13:55:20|2218.5|2218.5|2219|2219|2219|2219|2218.5|2218.5|0
1653573330000|2022-05-26 13:55:30|2218.92|2218.92|2218.87|2218.87|2219.06|2219.06|2218.86|2218.86|0
1653573340000|2022-05-26 13:55:40|2218.68|2218.68|2218.25|2218.25|2218.68|2218.68|2218.25|2218.25|0
1653573360000|2022-05-26 13:56:00|2218.72|2218.72|2218.69|2218.69|2219.01|2219.01|2218.69|2218.69|0
1653573370000|2022-05-26 13:56:10|2218.77|2218.77|2218.92|2218.92|2218.92|2218.92|2218.77|2218.77|0
1653573380000|2022-05-26 13:56:20|2218.77|2218.77|2218.81|2218.81|2218.94|2218.94|2218.69|2218.69|0
1653573390000|2022-05-26 13:56:30|2218.91|2218.91|2219.24|2219.24|2219.24|2219.24|2218.91|2218.91|0
1653573400000|2022-05-26 13:56:40|2219.18|2219.18|2219.12|2219.12|2219.18|2219.18|2219.12|2219.12|0
1653573410000|2022-05-26 13:56:50|2219.24|2219.24|2219.16|2219.16|2219.4|2219.4|2219.16|2219.16|0
1653573420000|2022-05-26 13:57:00|2219.31|2219.31|2219.25|2219.25|2219.31|2219.31|2219.25|2219.25|0
1653573430000|2022-05-26 13:57:10|2219.37|2219.37|2219.39|2219.39|2219.45|2219.45|2219.37|2219.37|0
1653573440000|2022-05-26 13:57:20|2219.51|2219.51|2219.68|2219.68|2219.68|2219.68|2219.51|2219.51|0
1653573450000|2022-05-26 13:57:30|2219.62|2219.62|2219.26|2219.26|2219.62|2219.62|2219.26|2219.26|0
1653573460000|2022-05-26 13:57:40|2219.21|2219.21|2219.21|2219.21|2219.21|2219.21|2219.21|2219.21|0
1653573480000|2022-05-26 13:58:00|2219.31|2219.31|2219.75|2219.75|2219.75|2219.75|2219.31|2219.31|0
1653573490000|2022-05-26 13:58:10|2219.88|2219.88|2219.94|2219.94|2219.94|2219.94|2219.88|2219.88|0
1653573500000|2022-05-26 13:58:20|2219.81|2219.81|2219.81|2219.81|2219.81|2219.81|2219.81|2219.81|0
1653573510000|2022-05-26 13:58:30|2219.65|2219.65|2219.18|2219.18|2219.65|2219.65|2219.18|2219.18|0
1653573520000|2022-05-26 13:58:40|2219.07|2219.07|2219.07|2219.07|2219.07|2219.07|2219.07|2219.07|0
1653573540000|2022-05-26 13:59:00|2219.13|2219.13|2219.52|2219.52|2219.52|2219.52|2219.13|2219.13|0
1653573550000|2022-05-26 13:59:10|2219.4|2219.4|2219.4|2219.4|2219.4|2219.4|2219.4|2219.4|0
1653573560000|2022-05-26 13:59:20|2219.36|2219.36|2218.87|2218.87|2219.36|2219.36|2218.87|2218.87|0
1653573570000|2022-05-26 13:59:30|2218.8|2218.8|2218.78|2218.78|2218.8|2218.8|2218.61|2218.61|0
1653573580000|2022-05-26 13:59:40|2218.55|2218.55|2218.25|2218.25|2218.63|2218.63|2217.86|2217.86|0
1653573590000|2022-05-26 13:59:50|2218.09|2218.09|2218.15|2218.15|2218.15|2218.15|2217.89|2217.89|0
1653573600000|2022-05-26 14:00:00|2217.83|2217.83|2216.7|2216.7|2217.83|2217.83|2216.06|2216.06|0
1653573610000|2022-05-26 14:00:10|2216.31|2216.31|2215.07|2215.07|2216.7|2216.7|2215.07|2215.07|0
1653573620000|2022-05-26 14:00:20|2215.46|2215.46|2215.22|2215.22|2215.46|2215.46|2215.22|2215.22|0
1653573630000|2022-05-26 14:00:30|2215.14|2215.14|2215.21|2215.21|2215.27|2215.27|2215.14|2215.14|0
1653573640000|2022-05-26 14:00:40|2215.36|2215.36|2215.19|2215.19|2215.36|2215.36|2215.19|2215.19|0
1653573650000|2022-05-26 14:00:50|2215.26|2215.26|2215.34|2215.34|2215.34|2215.34|2215.26|2215.26|0
1653573660000|2022-05-26 14:01:00|2215.4|2215.4|2214.83|2214.83|2215.4|2215.4|2214.83|2214.83|0
1653573670000|2022-05-26 14:01:10|2215.3|2215.3|2215.41|2215.41|2215.41|2215.41|2215.24|2215.24|0
1653573680000|2022-05-26 14:01:20|2215.3|2215.3|2215.3|2215.3|2215.3|2215.3|2215.3|2215.3|0
1653573690000|2022-05-26 14:01:30|2215.14|2215.14|2215.14|2215.14|2215.14|2215.14|2215.14|2215.14|0
1653573700000|2022-05-26 14:01:40|2215.07|2215.07|2215.07|2215.07|2215.13|2215.13|2215.07|2215.07|0
1653573710000|2022-05-26 14:01:50|2214.96|2214.96|2214.96|2214.96|2214.96|2214.96|2214.96|2214.96|0
1653573720000|2022-05-26 14:02:00|2214.89|2214.89|2214.81|2214.81|2214.89|2214.89|2214.81|2214.81|0
1653573740000|2022-05-26 14:02:20|2214.74|2214.74|2214.65|2214.65|2214.9|2214.9|2214.63|2214.63|0
1653573750000|2022-05-26 14:02:30|2214.83|2214.83|2214.94|2214.94|2214.94|2214.94|2214.56|2214.56|0
1653573760000|2022-05-26 14:02:40|2214.82|2214.82|2215.42|2215.42|2215.42|2215.42|2214.69|2214.69|0
1653573770000|2022-05-26 14:02:50|2215.64|2215.64|2216.82|2216.82|2216.82|2216.82|2215.64|2215.64|0
1653573780000|2022-05-26 14:03:00|2216.93|2216.93|2217.5|2217.5|2217.56|2217.56|2216.93|2216.93|0
1653573790000|2022-05-26 14:03:10|2217.42|2217.42|2217.58|2217.58|2217.58|2217.58|2217.42|2217.42|0
1653573800000|2022-05-26 14:03:20|2217.51|2217.51|2217.42|2217.42|2217.58|2217.58|2217.42|2217.42|0
1653573810000|2022-05-26 14:03:30|2217.39|2217.39|2216.85|2216.85|2217.45|2217.45|2216.8|2216.8|0
1653573820000|2022-05-26 14:03:40|2216.73|2216.73|2216.84|2216.84|2216.84|2216.84|2216.58|2216.58|0
1653573830000|2022-05-26 14:03:50|2217.16|2217.16|2217.44|2217.44|2217.44|2217.44|2217.16|2217.16|0
1653573840000|2022-05-26 14:04:00|2217.38|2217.38|2217.16|2217.16|2217.38|2217.38|2217.16|2217.16|0
1653573850000|2022-05-26 14:04:10|2217|2217|2216.78|2216.78|2217|2217|2216.78|2216.78|0
1653573860000|2022-05-26 14:04:20|2216.6|2216.6|2216.47|2216.47|2216.72|2216.72|2216.47|2216.47|0
1653573870000|2022-05-26 14:04:30|2216.44|2216.44|2216.24|2216.24|2216.44|2216.44|2216.24|2216.24|0
1653573880000|2022-05-26 14:04:40|2216.4|2216.4|2216.35|2216.35|2216.4|2216.4|2216.35|2216.35|0
1653573900000|2022-05-26 14:05:00|2216.39|2216.39|2216.63|2216.63|2216.63|2216.63|2216.23|2216.23|0
1653573920000|2022-05-26 14:05:20|2216.57|2216.57|2216.57|2216.57|2216.57|2216.57|2216.57|2216.57|0
1653573930000|2022-05-26 14:05:30|2216.7|2216.7|2217.17|2217.17|2217.48|2217.48|2216.7|2216.7|0
1653573940000|2022-05-26 14:05:40|2217.29|2217.29|2217.06|2217.06|2217.29|2217.29|2217.06|2217.06|0
1653573950000|2022-05-26 14:05:50|2217.21|2217.21|2217.22|2217.22|2217.33|2217.33|2217.21|2217.21|0
1653573960000|2022-05-26 14:06:00|2217.33|2217.33|2217.99|2217.99|2217.99|2217.99|2217.33|2217.33|0
1653573970000|2022-05-26 14:06:10|2218.05|2218.05|2218.89|2218.89|2218.89|2218.89|2218.05|2218.05|0
1653573980000|2022-05-26 14:06:20|2218.96|2218.96|2218.96|2218.96|2219.35|2219.35|2218.96|2218.96|0
1653573990000|2022-05-26 14:06:30|2219.19|2219.19|2219.19|2219.19|2219.19|2219.19|2219.19|2219.19|0
1653574010000|2022-05-26 14:06:50|2219.35|2219.35|2219.24|2219.24|2219.35|2219.35|2219.24|2219.24|0
1653574020000|2022-05-26 14:07:00|2219.35|2219.35|2219.27|2219.27|2219.41|2219.41|2219.27|2219.27|0
1653574030000|2022-05-26 14:07:10|2219.2|2219.2|2219.2|2219.2|2219.2|2219.2|2219.2|2219.2|0
1653574040000|2022-05-26 14:07:20|2219.36|2219.36|2219.36|2219.36|2219.67|2219.67|2219.36|2219.36|0
1653574050000|2022-05-26 14:07:30|2219.48|2219.48|2219.89|2219.89|2219.89|2219.89|2219.48|2219.48|0
1653574060000|2022-05-26 14:07:40|2220.05|2220.05|2220.06|2220.06|2220.22|2220.22|2220.05|2220.05|0
1653574070000|2022-05-26 14:07:50|2219.91|2219.91|2219.77|2219.77|2220.06|2220.06|2219.56|2219.56|0
1653574080000|2022-05-26 14:08:00|2219.7|2219.7|2219.77|2219.77|2219.77|2219.77|2219.64|2219.64|0
1653574090000|2022-05-26 14:08:10|2219.66|2219.66|2219.66|2219.66|2219.66|2219.66|2219.66|2219.66|0
1653574100000|2022-05-26 14:08:20|2219.42|2219.42|2219.31|2219.31|2219.42|2219.42|2219.13|2219.13|0
1653574110000|2022-05-26 14:08:30|2219.37|2219.37|2219.49|2219.49|2219.55|2219.55|2219.34|2219.34|0
1653574120000|2022-05-26 14:08:40|2219.65|2219.65|2220.28|2220.28|2220.32|2220.32|2219.65|2219.65|0
1653574130000|2022-05-26 14:08:50|2220.31|2220.31|2219.38|2219.38|2220.34|2220.34|2219.31|2219.31|0
1653574140000|2022-05-26 14:09:00|2219.54|2219.54|2219.42|2219.42|2219.8|2219.8|2219.3|2219.3|0
1653574150000|2022-05-26 14:09:10|2219.57|2219.57|2219.49|2219.49|2219.57|2219.57|2219.45|2219.45|0
1653574160000|2022-05-26 14:09:20|2219.65|2219.65|2219.84|2219.84|2219.84|2219.84|2219.65|2219.65|0
1653574170000|2022-05-26 14:09:30|2219.74|2219.74|2219.85|2219.85|2219.91|2219.91|2219.71|2219.71|0
1653574180000|2022-05-26 14:09:40|2219.92|2219.92|2219.44|2219.44|2219.92|2219.92|2219.32|2219.32|0
1653574190000|2022-05-26 14:09:50|2219.28|2219.28|2219.22|2219.22|2219.28|2219.28|2219.22|2219.22|0
1653574200000|2022-05-26 14:10:00|2219.54|2219.54|2220.02|2220.02|2220.07|2220.07|2219.54|2219.54|0
1653574210000|2022-05-26 14:10:10|2219.8|2219.8|2219.32|2219.32|2219.8|2219.8|2219.28|2219.28|0
1653574220000|2022-05-26 14:10:20|2219.35|2219.35|2219.28|2219.28|2219.35|2219.35|2219.28|2219.28|0
1653574230000|2022-05-26 14:10:30|2219.52|2219.52|2219.88|2219.88|2219.88|2219.88|2219.52|2219.52|0
1653574240000|2022-05-26 14:10:40|2220.41|2220.41|2220.86|2220.86|2220.86|2220.86|2220.26|2220.26|0
1653574250000|2022-05-26 14:10:50|2221.02|2221.02|2221.24|2221.24|2221.34|2221.34|2220.89|2220.89|0
1653574260000|2022-05-26 14:11:00|2221.3|2221.3|2222.48|2222.48|2222.48|2222.48|2221.3|2221.3|0
1653574270000|2022-05-26 14:11:10|2222.4|2222.4|2222.35|2222.35|2222.48|2222.48|2222.35|2222.35|0
1653574280000|2022-05-26 14:11:20|2222.42|2222.42|2222.19|2222.19|2222.42|2222.42|2222.19|2222.19|0
1653574290000|2022-05-26 14:11:30|2222.13|2222.13|2222.36|2222.36|2222.48|2222.48|2221.9|2221.9|0
1653574300000|2022-05-26 14:11:40|2222.42|2222.42|2222.33|2222.33|2222.42|2222.42|2222.33|2222.33|0
1653574310000|2022-05-26 14:11:50|2222.26|2222.26|2222.85|2222.85|2222.85|2222.85|2222.26|2222.26|0
1653574320000|2022-05-26 14:12:00|2222.89|2222.89|2224.4|2224.4|2224.44|2224.44|2222.89|2222.89|0
1653574330000|2022-05-26 14:12:10|2224.46|2224.46|2224.61|2224.61|2224.61|2224.61|2224.25|2224.25|0
1653574340000|2022-05-26 14:12:20|2224.58|2224.58|2224.49|2224.49|2224.58|2224.58|2224.33|2224.33|0
1653574350000|2022-05-26 14:12:30|2224.71|2224.71|2225.34|2225.34|2225.47|2225.47|2224.71|2224.71|0
1653574360000|2022-05-26 14:12:40|2225.37|2225.37|2225.37|2225.37|2225.37|2225.37|2225.37|2225.37|0
1653574370000|2022-05-26 14:12:50|2225.45|2225.45|2225.39|2225.39|2225.45|2225.45|2225.39|2225.39|0
1653574380000|2022-05-26 14:13:00|2225.13|2225.13|2225.44|2225.44|2225.58|2225.58|2225.13|2225.13|0
1653574390000|2022-05-26 14:13:10|2225.31|2225.31|2225.37|2225.37|2225.37|2225.37|2225.31|2225.31|0
1653574400000|2022-05-26 14:13:20|2225.21|2225.21|2225.3|2225.3|2225.33|2225.33|2225.21|2225.21|0
1653574410000|2022-05-26 14:13:30|2225.37|2225.37|2225.78|2225.78|2225.78|2225.78|2225.37|2225.37|0
1653574420000|2022-05-26 14:13:40|2226.09|2226.09|2225.96|2225.96|2226.39|2226.39|2225.96|2225.96|0
1653574430000|2022-05-26 14:13:50|2226.11|2226.11|2226.19|2226.19|2226.19|2226.19|2226.11|2226.11|0
1653574440000|2022-05-26 14:14:00|2226.34|2226.34|2226.69|2226.69|2226.76|2226.76|2226.34|2226.34|0
1653574450000|2022-05-26 14:14:10|2226.46|2226.46|2226.46|2226.46|2226.46|2226.46|2226.46|2226.46|0
1653574460000|2022-05-26 14:14:20|2226.49|2226.49|2227.15|2227.15|2227.15|2227.15|2226.49|2226.49|0
1653574470000|2022-05-26 14:14:30|2227.03|2227.03|2227.16|2227.16|2227.16|2227.16|2227.03|2227.03|0
1653574480000|2022-05-26 14:14:40|2226.93|2226.93|2226.93|2226.93|2226.93|2226.93|2226.93|2226.93|0
1653574490000|2022-05-26 14:14:50|2226.86|2226.86|2226.87|2226.87|2226.87|2226.87|2226.8|2226.8|0
1653574500000|2022-05-26 14:15:00|2227.11|2227.11|2227.49|2227.49|2227.49|2227.49|2227.11|2227.11|0
1653574510000|2022-05-26 14:15:10|2227.55|2227.55|2227.36|2227.36|2227.55|2227.55|2227.32|2227.32|0
1653574520000|2022-05-26 14:15:20|2227.3|2227.3|2227.78|2227.78|2227.78|2227.78|2227.3|2227.3|0
1653574530000|2022-05-26 14:15:30|2227.46|2227.46|2227.19|2227.19|2227.6|2227.6|2227.19|2227.19|0
1653574540000|2022-05-26 14:15:40|2227.13|2227.13|2227.39|2227.39|2227.39|2227.39|2227.05|2227.05|0
1653574550000|2022-05-26 14:15:50|2227.63|2227.63|2227.54|2227.54|2227.7|2227.7|2227.54|2227.54|0
1653574560000|2022-05-26 14:16:00|2227.47|2227.47|2227.18|2227.18|2227.64|2227.64|2227.18|2227.18|0
1653574570000|2022-05-26 14:16:10|2227.33|2227.33|2227.26|2227.26|2227.33|2227.33|2227.26|2227.26|0
1653574580000|2022-05-26 14:16:20|2227.08|2227.08|2227.23|2227.23|2227.23|2227.23|2227.08|2227.08|0
1653574590000|2022-05-26 14:16:30|2227.29|2227.29|2227.29|2227.29|2227.29|2227.29|2227.29|2227.29|0
1653574600000|2022-05-26 14:16:40|2227.14|2227.14|2227.06|2227.06|2227.14|2227.14|2227.06|2227.06|0
1653574610000|2022-05-26 14:16:50|2227.19|2227.19|2227.19|2227.19|2227.19|2227.19|2227.15|2227.15|0
1653574620000|2022-05-26 14:17:00|2227.45|2227.45|2227.63|2227.63|2227.63|2227.63|2227.15|2227.15|0
1653574630000|2022-05-26 14:17:10|2227.71|2227.71|2227.86|2227.86|2227.86|2227.86|2227.71|2227.71|0
1653574650000|2022-05-26 14:17:30|2227.98|2227.98|2228.23|2228.23|2228.3|2228.3|2227.92|2227.92|0
1653574660000|2022-05-26 14:17:40|2228.29|2228.29|2229.31|2229.31|2229.31|2229.31|2228.29|2228.29|0
1653574670000|2022-05-26 14:17:50|2229.19|2229.19|2228|2228|2229.22|2229.22|2228|2228|0
1653574680000|2022-05-26 14:18:00|2227.84|2227.84|2227.21|2227.21|2227.84|2227.84|2227.21|2227.21|0
1653574690000|2022-05-26 14:18:10|2227.29|2227.29|2226.63|2226.63|2227.29|2227.29|2226.58|2226.58|0
1653574700000|2022-05-26 14:18:20|2226.19|2226.19|2226.19|2226.19|2226.19|2226.19|2226.19|2226.19|0
1653574710000|2022-05-26 14:18:30|2226.27|2226.27|2226.84|2226.84|2226.84|2226.84|2226.27|2226.27|0
1653574720000|2022-05-26 14:18:40|2227|2227|2227|2227|2227|2227|2227|2227|0
1653574730000|2022-05-26 14:18:50|2227.15|2227.15|2227|2227|2227.15|2227.15|2227|2227|0
1653574750000|2022-05-26 14:19:10|2227.07|2227.07|2226.56|2226.56|2227.07|2227.07|2226.56|2226.56|0
1653574760000|2022-05-26 14:19:20|2226.79|2226.79|2226.83|2226.83|2226.89|2226.89|2226.79|2226.79|0
1653574780000|2022-05-26 14:19:40|2226.73|2226.73|2226.73|2226.73|2226.73|2226.73|2226.73|2226.73|0
1653574790000|2022-05-26 14:19:50|2226.65|2226.65|2226.31|2226.31|2226.8|2226.8|2226.19|2226.19|0
1653574800000|2022-05-26 14:20:00|2226.36|2226.36|2226.21|2226.21|2226.52|2226.52|2226.21|2226.21|0
1653574810000|2022-05-26 14:20:10|2226.13|2226.13|2226.13|2226.13|2226.13|2226.13|2226.13|2226.13|0
1653574820000|2022-05-26 14:20:20|2226.07|2226.07|2226.07|2226.07|2226.07|2226.07|2226.07|2226.07|0
1653574830000|2022-05-26 14:20:30|2226.15|2226.15|2226.19|2226.19|2226.19|2226.19|2226.03|2226.03|0
1653574840000|2022-05-26 14:20:40|2226.42|2226.42|2226.65|2226.65|2226.65|2226.65|2226.42|2226.42|0
1653574850000|2022-05-26 14:20:50|2226.55|2226.55|2227.07|2227.07|2227.07|2227.07|2226.55|2226.55|0
1653574860000|2022-05-26 14:21:00|2226.52|2226.52|2225.94|2225.94|2226.52|2226.52|2225.94|2225.94|0
1653574870000|2022-05-26 14:21:10|2225.83|2225.83|2226.46|2226.46|2226.46|2226.46|2225.79|2225.79|0
1653574880000|2022-05-26 14:21:20|2226.54|2226.54|2227.04|2227.04|2227.04|2227.04|2226.42|2226.42|0
1653574890000|2022-05-26 14:21:30|2227.25|2227.25|2227.45|2227.45|2227.45|2227.45|2227.25|2227.25|0
1653574900000|2022-05-26 14:21:40|2227.32|2227.32|2227.32|2227.32|2227.32|2227.32|2227.32|2227.32|0
1653574910000|2022-05-26 14:21:50|2227.36|2227.36|2227.69|2227.69|2227.69|2227.69|2227.36|2227.36|0
1653574920000|2022-05-26 14:22:00|2227.8|2227.8|2227.8|2227.8|2228.08|2228.08|2227.66|2227.66|0
1653574930000|2022-05-26 14:22:10|2228.03|2228.03|2228.07|2228.07|2228.1|2228.1|2228.03|2228.03|0
1653574940000|2022-05-26 14:22:20|2228.32|2228.32|2229.2|2229.2|2229.2|2229.2|2228.24|2228.24|0
1653574950000|2022-05-26 14:22:30|2229.23|2229.23|2230.03|2230.03|2230.03|2230.03|2229.23|2229.23|0
1653574960000|2022-05-26 14:22:40|2230.09|2230.09|2230.15|2230.15|2230.15|2230.15|2230.04|2230.04|0
1653574970000|2022-05-26 14:22:50|2229.84|2229.84|2229.3|2229.3|2229.87|2229.87|2229.3|2229.3|0
1653574980000|2022-05-26 14:23:00|2229.18|2229.18|2229.18|2229.18|2229.18|2229.18|2229.18|2229.18|0
1653574990000|2022-05-26 14:23:10|2228.95|2228.95|2228.95|2228.95|2228.95|2228.95|2228.95|2228.95|0
1653575000000|2022-05-26 14:23:20|2229.01|2229.01|2229.13|2229.13|2229.13|2229.13|2228.85|2228.85|0
1653575010000|2022-05-26 14:23:30|2229.25|2229.25|2229.47|2229.47|2229.49|2229.49|2229.25|2229.25|0
1653575020000|2022-05-26 14:23:40|2229.55|2229.55|2229.79|2229.79|2229.85|2229.85|2229.55|2229.55|0
1653575030000|2022-05-26 14:23:50|2229.85|2229.85|2231.01|2231.01|2231.01|2231.01|2229.85|2229.85|0
1653575040000|2022-05-26 14:24:00|2230.78|2230.78|2230.78|2230.78|2230.83|2230.83|2230.78|2230.78|0
1653575050000|2022-05-26 14:24:10|2230.74|2230.74|2230.78|2230.78|2230.78|2230.78|2230.74|2230.74|0
1653575060000|2022-05-26 14:24:20|2230.84|2230.84|2230.65|2230.65|2230.93|2230.93|2230.3|2230.3|0
1653575070000|2022-05-26 14:24:30|2230.59|2230.59|2230.34|2230.34|2230.59|2230.59|2230.34|2230.34|0
1653575090000|2022-05-26 14:24:50|2230.41|2230.41|2230.85|2230.85|2230.93|2230.93|2230.27|2230.27|0
1653575100000|2022-05-26 14:25:00|2230.97|2230.97|2230.97|2230.97|2230.97|2230.97|2230.97|2230.97|0
1653575120000|2022-05-26 14:25:20|2231.23|2231.23|2231.29|2231.29|2231.79|2231.79|2231.16|2231.16|0
1653575130000|2022-05-26 14:25:30|2231.42|2231.42|2230.83|2230.83|2231.45|2231.45|2230.83|2230.83|0
1653575140000|2022-05-26 14:25:40|2230.91|2230.91|2230.83|2230.83|2230.91|2230.91|2230.83|2230.83|0
1653575150000|2022-05-26 14:25:50|2230.95|2230.95|2230.97|2230.97|2231.03|2231.03|2230.95|2230.95|0
1653575160000|2022-05-26 14:26:00|2231.03|2231.03|2230.08|2230.08|2231.03|2231.03|2230.08|2230.08|0
1653575170000|2022-05-26 14:26:10|2230.15|2230.15|2230.21|2230.21|2230.27|2230.27|2230.15|2230.15|0
1653575180000|2022-05-26 14:26:20|2230.08|2230.08|2230.08|2230.08|2230.08|2230.08|2230.08|2230.08|0
1653575190000|2022-05-26 14:26:30|2229.89|2229.89|2229.89|2229.89|2229.89|2229.89|2229.89|2229.89|0
1653575200000|2022-05-26 14:26:40|2229.66|2229.66|2229.38|2229.38|2229.84|2229.84|2229.33|2229.33|0
1653575210000|2022-05-26 14:26:50|2229.23|2229.23|2229.01|2229.01|2229.23|2229.23|2229.01|2229.01|0
1653575220000|2022-05-26 14:27:00|2229.07|2229.07|2229.18|2229.18|2229.32|2229.32|2229.07|2229.07|0
1653575230000|2022-05-26 14:27:10|2229.41|2229.41|2229.41|2229.41|2229.41|2229.41|2229.41|2229.41|0
1653575240000|2022-05-26 14:27:20|2229.45|2229.45|2229.76|2229.76|2229.76|2229.76|2229.29|2229.29|0
1653575250000|2022-05-26 14:27:30|2229.92|2229.92|2229.94|2229.94|2229.94|2229.94|2229.69|2229.69|0
1653575260000|2022-05-26 14:27:40|2230.05|2230.05|2230.43|2230.43|2230.43|2230.43|2230.05|2230.05|0
1653575270000|2022-05-26 14:27:50|2230.51|2230.51|2230.87|2230.87|2230.99|2230.99|2230.51|2230.51|0
1653575280000|2022-05-26 14:28:00|2231.11|2231.11|2231.49|2231.49|2231.57|2231.57|2231.11|2231.11|0
1653575290000|2022-05-26 14:28:10|2231.64|2231.64|2231.54|2231.54|2231.64|2231.64|2231.54|2231.54|0
1653575300000|2022-05-26 14:28:20|2231.61|2231.61|2231.88|2231.88|2231.88|2231.88|2231.61|2231.61|0
1653575310000|2022-05-26 14:28:30|2231.91|2231.91|2231.98|2231.98|2232.01|2232.01|2231.91|2231.91|0
1653575320000|2022-05-26 14:28:40|2232.02|2232.02|2231.45|2231.45|2232.02|2232.02|2231.45|2231.45|0
1653575330000|2022-05-26 14:28:50|2231.38|2231.38|2231.3|2231.3|2231.38|2231.38|2231.19|2231.19|0
1653575370000|2022-05-26 14:29:30|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|0
1653575380000|2022-05-26 14:29:40|2230.31|2230.31|2229.03|2229.03|2230.31|2230.31|2229.03|2229.03|0
1653575390000|2022-05-26 14:29:50|2228.88|2228.88|2228.74|2228.74|2229|2229|2228.61|2228.61|0
1653575400000|2022-05-26 14:30:00|2228.79|2228.79|2229.08|2229.08|2229.39|2229.39|2228.79|2228.79|0
1653575410000|2022-05-26 14:30:10|2229.11|2229.11|2230.21|2230.21|2230.21|2230.21|2229.11|2229.11|0
1653575420000|2022-05-26 14:30:20|2230.27|2230.27|2230.31|2230.31|2230.31|2230.31|2230.27|2230.27|0
1653575430000|2022-05-26 14:30:30|2230.23|2230.23|2230.03|2230.03|2230.23|2230.23|2229.9|2229.9|0
1653575440000|2022-05-26 14:30:40|2229.85|2229.85|2229.8|2229.8|2229.85|2229.85|2229.8|2229.8|0
1653575450000|2022-05-26 14:30:50|2230.04|2230.04|2230.11|2230.11|2230.11|2230.11|2230.04|2230.04|0
1653575460000|2022-05-26 14:31:00|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|0
1653575470000|2022-05-26 14:31:10|2230.16|2230.16|2230.2|2230.2|2230.23|2230.23|2230.16|2230.16|0
1653575480000|2022-05-26 14:31:20|2230.33|2230.33|2229.86|2229.86|2230.33|2230.33|2229.86|2229.86|0
1653575490000|2022-05-26 14:31:30|2229.76|2229.76|2229.89|2229.89|2229.89|2229.89|2229.76|2229.76|0
1653575500000|2022-05-26 14:31:40|2230.03|2230.03|2230.1|2230.1|2230.1|2230.1|2230.03|2230.03|0
1653575510000|2022-05-26 14:31:50|2230.03|2230.03|2229.96|2229.96|2230.03|2230.03|2229.96|2229.96|0
1653575520000|2022-05-26 14:32:00|2230.43|2230.43|2230.43|2230.43|2230.47|2230.47|2230.43|2230.43|0
1653575530000|2022-05-26 14:32:10|2230.47|2230.47|2230.66|2230.66|2230.66|2230.66|2230.47|2230.47|0
1653575540000|2022-05-26 14:32:20|2230.92|2230.92|2230.9|2230.9|2231.03|2231.03|2230.78|2230.78|0
1653575550000|2022-05-26 14:32:30|2230.75|2230.75|2230.84|2230.84|2230.84|2230.84|2230.6|2230.6|0
1653575560000|2022-05-26 14:32:40|2230.78|2230.78|2230.75|2230.75|2230.81|2230.81|2230.75|2230.75|0
1653575570000|2022-05-26 14:32:50|2230.69|2230.69|2230.62|2230.62|2230.75|2230.75|2230.62|2230.62|0
1653575580000|2022-05-26 14:33:00|2230.56|2230.56|2230.44|2230.44|2230.56|2230.56|2230.44|2230.44|0
1653575590000|2022-05-26 14:33:10|2230.32|2230.32|2230.18|2230.18|2230.32|2230.32|2230.18|2230.18|0
1653575600000|2022-05-26 14:33:20|2230.06|2230.06|2230.12|2230.12|2230.12|2230.12|2230.06|2230.06|0
1653575610000|2022-05-26 14:33:30|2230.09|2230.09|2230.52|2230.52|2230.65|2230.65|2230.05|2230.05|0
1653575620000|2022-05-26 14:33:40|2230.62|2230.62|2231.27|2231.27|2231.66|2231.66|2230.62|2230.62|0
1653575630000|2022-05-26 14:33:50|2231.11|2231.11|2230.8|2230.8|2231.11|2231.11|2230.8|2230.8|0
1653575640000|2022-05-26 14:34:00|2230.76|2230.76|2230.58|2230.58|2230.76|2230.76|2230.58|2230.58|0
1653575650000|2022-05-26 14:34:10|2230.62|2230.62|2230.37|2230.37|2230.62|2230.62|2230.24|2230.24|0
1653575660000|2022-05-26 14:34:20|2230.44|2230.44|2230.34|2230.34|2230.44|2230.44|2230.34|2230.34|0
1653575670000|2022-05-26 14:34:30|2230.51|2230.51|2230.19|2230.19|2230.51|2230.51|2230.19|2230.19|0
1653575680000|2022-05-26 14:34:40|2230|2230|2228.68|2228.68|2230|2230|2228.68|2228.68|0
1653575690000|2022-05-26 14:34:50|2228.56|2228.56|2228.35|2228.35|2228.56|2228.56|2228.35|2228.35|0
1653575700000|2022-05-26 14:35:00|2228.31|2228.31|2228.34|2228.34|2228.37|2228.37|2228.31|2228.31|0
1653575710000|2022-05-26 14:35:10|2228.28|2228.28|2228.05|2228.05|2228.28|2228.28|2227.93|2227.93|0
1653575720000|2022-05-26 14:35:20|2228.2|2228.2|2228.39|2228.39|2228.39|2228.39|2228.17|2228.17|0
1653575730000|2022-05-26 14:35:30|2228.45|2228.45|2228.23|2228.23|2228.45|2228.45|2228.22|2228.22|0
1653575740000|2022-05-26 14:35:40|2228.06|2228.06|2227.86|2227.86|2228.06|2228.06|2227.86|2227.86|0
1653575750000|2022-05-26 14:35:50|2227.55|2227.55|2227.07|2227.07|2227.55|2227.55|2227.07|2227.07|0
1653575760000|2022-05-26 14:36:00|2227.04|2227.04|2226.7|2226.7|2227.08|2227.08|2226.7|2226.7|0
1653575770000|2022-05-26 14:36:10|2226.83|2226.83|2226.91|2226.91|2226.91|2226.91|2226.83|2226.83|0
1653575780000|2022-05-26 14:36:20|2226.73|2226.73|2226.77|2226.77|2226.85|2226.85|2226.73|2226.73|0
1653575790000|2022-05-26 14:36:30|2226.71|2226.71|2227.26|2227.26|2227.31|2227.31|2226.71|2226.71|0
1653575800000|2022-05-26 14:36:40|2227.33|2227.33|2227.34|2227.34|2227.34|2227.34|2227.27|2227.27|0
1653575810000|2022-05-26 14:36:50|2227.13|2227.13|2226.78|2226.78|2227.13|2227.13|2226.78|2226.78|0
1653575820000|2022-05-26 14:37:00|2226.74|2226.74|2226.74|2226.74|2226.74|2226.74|2226.74|2226.74|0
1653575830000|2022-05-26 14:37:10|2226.66|2226.66|2226.55|2226.55|2226.66|2226.66|2226.55|2226.55|0
1653575840000|2022-05-26 14:37:20|2226.39|2226.39|2226.25|2226.25|2226.39|2226.39|2226.25|2226.25|0
1653575850000|2022-05-26 14:37:30|2226.55|2226.55|2226.98|2226.98|2226.98|2226.98|2226.5|2226.5|0
1653575860000|2022-05-26 14:37:40|2227.05|2227.05|2227.3|2227.3|2227.33|2227.33|2227.05|2227.05|0
1653575870000|2022-05-26 14:37:50|2227.06|2227.06|2226.36|2226.36|2227.06|2227.06|2226.36|2226.36|0
1653575890000|2022-05-26 14:38:10|2226.42|2226.42|2227.03|2227.03|2227.03|2227.03|2226.42|2226.42|0
1653575900000|2022-05-26 14:38:20|2227.16|2227.16|2227.06|2227.06|2227.16|2227.16|2227.04|2227.04|0
1653575910000|2022-05-26 14:38:30|2227.13|2227.13|2226.76|2226.76|2227.13|2227.13|2226.64|2226.64|0
1653575920000|2022-05-26 14:38:40|2226.64|2226.64|2226.74|2226.74|2226.74|2226.74|2226.58|2226.58|0
1653575940000|2022-05-26 14:39:00|2226.86|2226.86|2226.74|2226.74|2226.86|2226.86|2226.74|2226.74|0
1653575950000|2022-05-26 14:39:10|2226.82|2226.82|2226.71|2226.71|2226.82|2226.82|2226.55|2226.55|0
1653575960000|2022-05-26 14:39:20|2226.74|2226.74|2226.66|2226.66|2226.74|2226.74|2226.66|2226.66|0
1653575980000|2022-05-26 14:39:40|2226.56|2226.56|2226.51|2226.51|2226.56|2226.56|2226.51|2226.51|0
1653575990000|2022-05-26 14:39:50|2226.54|2226.54|2226.54|2226.54|2226.54|2226.54|2226.54|2226.54|0
1653576000000|2022-05-26 14:40:00|2226.51|2226.51|2226.95|2226.95|2226.95|2226.95|2226.51|2226.51|0
1653576010000|2022-05-26 14:40:10|2226.91|2226.91|2227.08|2227.08|2227.08|2227.08|2226.84|2226.84|0
1653576020000|2022-05-26 14:40:20|2227.2|2227.2|2226.56|2226.56|2227.2|2227.2|2226.5|2226.5|0
1653576040000|2022-05-26 14:40:40|2226.48|2226.48|2226.48|2226.48|2226.48|2226.48|2226.48|2226.48|0
1653576050000|2022-05-26 14:40:50|2226.55|2226.55|2227.04|2227.04|2227.12|2227.12|2226.55|2226.55|0
1653576060000|2022-05-26 14:41:00|2226.88|2226.88|2226.82|2226.82|2226.88|2226.88|2226.82|2226.82|0
1653576070000|2022-05-26 14:41:10|2226.76|2226.76|2226.92|2226.92|2226.92|2226.92|2226.62|2226.62|0
1653576090000|2022-05-26 14:41:30|2226.84|2226.84|2226.84|2226.84|2226.84|2226.84|2226.84|2226.84|0
1653576100000|2022-05-26 14:41:40|2226.91|2226.91|2227.92|2227.92|2227.92|2227.92|2226.91|2226.91|0
1653576110000|2022-05-26 14:41:50|2227.89|2227.89|2228.4|2228.4|2228.4|2228.4|2227.89|2227.89|0
1653576120000|2022-05-26 14:42:00|2228.53|2228.53|2228.53|2228.53|2228.53|2228.53|2228.53|2228.53|0
1653576130000|2022-05-26 14:42:10|2228.68|2228.68|2228.9|2228.9|2228.9|2228.9|2228.68|2228.68|0
1653576140000|2022-05-26 14:42:20|2229.08|2229.08|2228.78|2228.78|2229.08|2229.08|2228.65|2228.65|0
1653576150000|2022-05-26 14:42:30|2228.65|2228.65|2228.49|2228.49|2228.65|2228.65|2228.49|2228.49|0
1653576160000|2022-05-26 14:42:40|2228.52|2228.52|2228.46|2228.46|2228.52|2228.52|2228.46|2228.46|0
1653576170000|2022-05-26 14:42:50|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|0
1653576180000|2022-05-26 14:43:00|2228.45|2228.45|2229.73|2229.73|2229.73|2229.73|2228.45|2228.45|0
1653576190000|2022-05-26 14:43:10|2229.76|2229.76|2229.67|2229.67|2229.77|2229.77|2229.59|2229.59|0
1653576200000|2022-05-26 14:43:20|2229.61|2229.61|2229.64|2229.64|2229.64|2229.64|2229.58|2229.58|0
1653576210000|2022-05-26 14:43:30|2229.77|2229.77|2229.66|2229.66|2229.77|2229.77|2229.51|2229.51|0
1653576220000|2022-05-26 14:43:40|2229.4|2229.4|2228.77|2228.77|2229.4|2229.4|2228.77|2228.77|0
1653576230000|2022-05-26 14:43:50|2228.7|2228.7|2228.63|2228.63|2228.7|2228.7|2228.63|2228.63|0
1653576240000|2022-05-26 14:44:00|2228.51|2228.51|2228.34|2228.34|2228.51|2228.51|2228.12|2228.12|0
1653576250000|2022-05-26 14:44:10|2228.6|2228.6|2228.44|2228.44|2228.6|2228.6|2228.38|2228.38|0
1653576260000|2022-05-26 14:44:20|2228.5|2228.5|2228.89|2228.89|2228.97|2228.97|2228.5|2228.5|0
1653576270000|2022-05-26 14:44:30|2228.95|2228.95|2228.95|2228.95|2228.95|2228.95|2228.95|2228.95|0
1653576280000|2022-05-26 14:44:40|2228.82|2228.82|2228.61|2228.61|2228.82|2228.82|2228.61|2228.61|0
1653576290000|2022-05-26 14:44:50|2228.56|2228.56|2227.66|2227.66|2228.56|2228.56|2227.66|2227.66|0
1653576300000|2022-05-26 14:45:00|2227.34|2227.34|2227.1|2227.1|2227.34|2227.34|2227.1|2227.1|0
1653576310000|2022-05-26 14:45:10|2227.23|2227.23|2227.29|2227.29|2227.29|2227.29|2227.23|2227.23|0
1653576320000|2022-05-26 14:45:20|2227.44|2227.44|2227.17|2227.17|2227.52|2227.52|2227.17|2227.17|0
1653576330000|2022-05-26 14:45:30|2226.92|2226.92|2226.81|2226.81|2226.92|2226.92|2226.81|2226.81|0
1653576340000|2022-05-26 14:45:40|2226.65|2226.65|2226.65|2226.65|2226.65|2226.65|2226.65|2226.65|0
1653576350000|2022-05-26 14:45:50|2226.61|2226.61|2226.61|2226.61|2226.61|2226.61|2226.61|2226.61|0
1653576360000|2022-05-26 14:46:00|2226.5|2226.5|2226.38|2226.38|2226.5|2226.5|2226.38|2226.38|0
1653576370000|2022-05-26 14:46:10|2226.08|2226.08|2226.08|2226.08|2226.08|2226.08|2226.08|2226.08|0
1653576380000|2022-05-26 14:46:20|2226.15|2226.15|2226.4|2226.4|2226.4|2226.4|2226.15|2226.15|0
1653576390000|2022-05-26 14:46:30|2226.71|2226.71|2226.63|2226.63|2226.71|2226.71|2226.63|2226.63|0
1653576410000|2022-05-26 14:46:50|2226.47|2226.47|2226.47|2226.47|2226.47|2226.47|2226.47|2226.47|0
1653576420000|2022-05-26 14:47:00|2226.6|2226.6|2226.86|2226.86|2227.01|2227.01|2226.59|2226.59|0
1653576440000|2022-05-26 14:47:20|2227.02|2227.02|2227.16|2227.16|2227.16|2227.16|2227.02|2227.02|0
1653576450000|2022-05-26 14:47:30|2227.23|2227.23|2227.18|2227.18|2227.23|2227.23|2227.18|2227.18|0
1653576460000|2022-05-26 14:47:40|2227.02|2227.02|2227.02|2227.02|2227.02|2227.02|2227.02|2227.02|0
1653576470000|2022-05-26 14:47:50|2226.86|2226.86|2226.55|2226.55|2226.86|2226.86|2226.55|2226.55|0
1653576480000|2022-05-26 14:48:00|2226.42|2226.42|2226.45|2226.45|2226.48|2226.48|2226.42|2226.42|0
1653576490000|2022-05-26 14:48:10|2226.39|2226.39|2225.11|2225.11|2226.52|2226.52|2225.11|2225.11|0
1653576500000|2022-05-26 14:48:20|2225.06|2225.06|2224.93|2224.93|2225.12|2225.12|2224.93|2224.93|0
1653576510000|2022-05-26 14:48:30|2224.86|2224.86|2224.42|2224.42|2224.86|2224.86|2224.42|2224.42|0
1653576520000|2022-05-26 14:48:40|2224.29|2224.29|2224.48|2224.48|2224.6|2224.6|2224.29|2224.29|0
1653576530000|2022-05-26 14:48:50|2224.16|2224.16|2223.96|2223.96|2224.27|2224.27|2223.96|2223.96|0
1653576540000|2022-05-26 14:49:00|2224.09|2224.09|2224.63|2224.63|2224.63|2224.63|2224.09|2224.09|0
1653576550000|2022-05-26 14:49:10|2224.79|2224.79|2224.56|2224.56|2224.79|2224.79|2224.36|2224.36|0
1653576560000|2022-05-26 14:49:20|2224.24|2224.24|2224.12|2224.12|2224.24|2224.24|2224.12|2224.12|0
1653576570000|2022-05-26 14:49:30|2224.16|2224.16|2224.7|2224.7|2224.7|2224.7|2224.16|2224.16|0
1653576580000|2022-05-26 14:49:40|2224.63|2224.63|2224.69|2224.69|2224.69|2224.69|2224.63|2224.63|0
1653576590000|2022-05-26 14:49:50|2224.53|2224.53|2224.53|2224.53|2224.53|2224.53|2224.53|2224.53|0
1653576600000|2022-05-26 14:50:00|2224.45|2224.45|2224.38|2224.38|2224.45|2224.45|2224.38|2224.38|0
1653576610000|2022-05-26 14:50:10|2224.45|2224.45|2224.45|2224.45|2224.45|2224.45|2224.45|2224.45|0
1653576630000|2022-05-26 14:50:30|2224.39|2224.39|2224.39|2224.39|2224.39|2224.39|2224.39|2224.39|0
1653576640000|2022-05-26 14:50:40|2224.35|2224.35|2224.35|2224.35|2224.35|2224.35|2224.35|2224.35|0
1653576650000|2022-05-26 14:50:50|2224.41|2224.41|2225.17|2225.17|2225.17|2225.17|2224.41|2224.41|0
1653576660000|2022-05-26 14:51:00|2225.3|2225.3|2225.46|2225.46|2225.46|2225.46|2225.3|2225.3|0
1653576670000|2022-05-26 14:51:10|2225.49|2225.49|2225.49|2225.49|2225.49|2225.49|2225.49|2225.49|0
1653576680000|2022-05-26 14:51:20|2225.44|2225.44|2225.44|2225.44|2225.44|2225.44|2225.44|2225.44|0
1653576700000|2022-05-26 14:51:40|2225.05|2225.05|2225.05|2225.05|2225.05|2225.05|2225.05|2225.05|0
1653576710000|2022-05-26 14:51:50|2224.87|2224.87|2224.66|2224.66|2224.87|2224.87|2224.54|2224.54|0
1653576720000|2022-05-26 14:52:00|2224.75|2224.75|2224.75|2224.75|2224.81|2224.81|2224.69|2224.69|0
1653576730000|2022-05-26 14:52:10|2224.62|2224.62|2224.62|2224.62|2224.62|2224.62|2224.62|2224.62|0
1653576740000|2022-05-26 14:52:20|2224.31|2224.31|2224.18|2224.18|2224.31|2224.31|2224.18|2224.18|0
1653576750000|2022-05-26 14:52:30|2224.34|2224.34|2225.59|2225.59|2225.71|2225.71|2224.34|2224.34|0
1653576760000|2022-05-26 14:52:40|2225.71|2225.71|2225.86|2225.86|2225.86|2225.86|2225.71|2225.71|0
1653576770000|2022-05-26 14:52:50|2226.09|2226.09|2226.7|2226.7|2226.7|2226.7|2226.09|2226.09|0
1653576780000|2022-05-26 14:53:00|2226.64|2226.64|2226.64|2226.64|2226.7|2226.7|2226.59|2226.59|0
1653576790000|2022-05-26 14:53:10|2226.7|2226.7|2226.64|2226.64|2226.7|2226.7|2226.64|2226.64|0
1653576800000|2022-05-26 14:53:20|2226.77|2226.77|2226.96|2226.96|2227.03|2227.03|2226.77|2226.77|0
1653576810000|2022-05-26 14:53:30|2226.89|2226.89|2226.89|2226.89|2226.89|2226.89|2226.89|2226.89|0
1653576820000|2022-05-26 14:53:40|2227|2227|2227|2227|2227|2227|2227|2227|0
1653576830000|2022-05-26 14:53:50|2227.04|2227.04|2228.22|2228.22|2228.22|2228.22|2227.04|2227.04|0
1653576840000|2022-05-26 14:54:00|2228.28|2228.28|2228.45|2228.45|2228.45|2228.45|2228.02|2228.02|0
1653576850000|2022-05-26 14:54:10|2228.37|2228.37|2228.45|2228.45|2228.68|2228.68|2228.37|2228.37|0
1653576860000|2022-05-26 14:54:20|2228.52|2228.52|2228.78|2228.78|2228.78|2228.78|2228.52|2228.52|0
1653576870000|2022-05-26 14:54:30|2228.72|2228.72|2228.76|2228.76|2229.05|2229.05|2228.72|2228.72|0
1653576880000|2022-05-26 14:54:40|2228.63|2228.63|2228.63|2228.63|2228.63|2228.63|2228.63|2228.63|0
1653576890000|2022-05-26 14:54:50|2228.75|2228.75|2228.75|2228.75|2228.75|2228.75|2228.75|2228.75|0
1653576900000|2022-05-26 14:55:00|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|0
1653576910000|2022-05-26 14:55:10|2228.51|2228.51|2228.45|2228.45|2228.51|2228.51|2228.45|2228.45|0
1653576920000|2022-05-26 14:55:20|2228.51|2228.51|2228.37|2228.37|2228.51|2228.51|2228.33|2228.33|0
1653576930000|2022-05-26 14:55:30|2228.26|2228.26|2228.21|2228.21|2228.26|2228.26|2228.21|2228.21|0
1653576940000|2022-05-26 14:55:40|2228.29|2228.29|2228.49|2228.49|2228.49|2228.49|2228.29|2228.29|0
1653576950000|2022-05-26 14:55:50|2228.6|2228.6|2228.9|2228.9|2229.67|2229.67|2228.6|2228.6|0
1653576960000|2022-05-26 14:56:00|2229.02|2229.02|2228.66|2228.66|2229.02|2229.02|2228.66|2228.66|0
1653576970000|2022-05-26 14:56:10|2228.72|2228.72|2229.17|2229.17|2229.17|2229.17|2228.72|2228.72|0
1653576980000|2022-05-26 14:56:20|2228.86|2228.86|2228.87|2228.87|2228.87|2228.87|2228.8|2228.8|0
1653576990000|2022-05-26 14:56:30|2228.8|2228.8|2229.19|2229.19|2229.19|2229.19|2228.8|2228.8|0
1653577000000|2022-05-26 14:56:40|2229.27|2229.27|2229.4|2229.4|2229.4|2229.4|2229.27|2229.27|0
1653577010000|2022-05-26 14:56:50|2229.45|2229.45|2229.7|2229.7|2229.7|2229.7|2229.45|2229.45|0
1653577020000|2022-05-26 14:57:00|2229.76|2229.76|2229.56|2229.56|2230.08|2230.08|2229.56|2229.56|0
1653577030000|2022-05-26 14:57:10|2229.44|2229.44|2228.8|2228.8|2229.44|2229.44|2228.8|2228.8|0
1653577040000|2022-05-26 14:57:20|2228.73|2228.73|2228.65|2228.65|2228.8|2228.8|2228.65|2228.65|0
1653577050000|2022-05-26 14:57:30|2228.49|2228.49|2228.21|2228.21|2228.49|2228.49|2228.21|2228.21|0
1653577060000|2022-05-26 14:57:40|2228.34|2228.34|2228.51|2228.51|2228.51|2228.51|2228.34|2228.34|0
1653577070000|2022-05-26 14:57:50|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|0
1653577080000|2022-05-26 14:58:00|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|0
1653577090000|2022-05-26 14:58:10|2228.2|2228.2|2228|2228|2228.2|2228.2|2228|2228|0
1653577110000|2022-05-26 14:58:30|2228.18|2228.18|2228.06|2228.06|2228.18|2228.18|2228.06|2228.06|0
1653577130000|2022-05-26 14:58:50|2228.31|2228.31|2228.47|2228.47|2228.47|2228.47|2228.31|2228.31|0
1653577140000|2022-05-26 14:59:00|2228.16|2228.16|2227.05|2227.05|2228.16|2228.16|2227.05|2227.05|0
1653577150000|2022-05-26 14:59:10|2227|2227|2227|2227|2227|2227|2227|2227|0
1653577160000|2022-05-26 14:59:20|2227.15|2227.15|2227.31|2227.31|2227.31|2227.31|2227.15|2227.15|0
1653577170000|2022-05-26 14:59:30|2227.47|2227.47|2227.65|2227.65|2227.73|2227.73|2227.47|2227.47|0
1653577180000|2022-05-26 14:59:40|2227.81|2227.81|2227.65|2227.65|2227.81|2227.81|2227.65|2227.65|0
1653577190000|2022-05-26 14:59:50|2227.5|2227.5|2227.36|2227.36|2227.55|2227.55|2227.3|2227.3|0
1653577200000|2022-05-26 15:00:00|2227.42|2227.42|2227.42|2227.42|2227.42|2227.42|2227.42|2227.42|0
1653577210000|2022-05-26 15:00:10|2227.39|2227.39|2226.55|2226.55|2227.39|2227.39|2226.55|2226.55|0
1653577220000|2022-05-26 15:00:20|2226.49|2226.49|2226.43|2226.43|2226.49|2226.49|2226.43|2226.43|0
1653577230000|2022-05-26 15:00:30|2226.28|2226.28|2226.53|2226.53|2226.6|2226.6|2226.28|2226.28|0
1653577240000|2022-05-26 15:00:40|2226.37|2226.37|2226.22|2226.22|2226.37|2226.37|2226.22|2226.22|0
1653577250000|2022-05-26 15:00:50|2226.06|2226.06|2225.22|2225.22|2226.06|2226.06|2225.22|2225.22|0
1653577260000|2022-05-26 15:01:00|2225.35|2225.35|2226.08|2226.08|2226.08|2226.08|2225.35|2225.35|0
1653577270000|2022-05-26 15:01:10|2226.16|2226.16|2226.25|2226.25|2226.25|2226.25|2226.12|2226.12|0
1653577280000|2022-05-26 15:01:20|2226.12|2226.12|2226.22|2226.22|2226.25|2226.25|2226.12|2226.12|0
1653577290000|2022-05-26 15:01:30|2226.29|2226.29|2226.01|2226.01|2226.29|2226.29|2226.01|2226.01|0
1653577300000|2022-05-26 15:01:40|2226.17|2226.17|2226.17|2226.17|2226.17|2226.17|2226.12|2226.12|0
1653577310000|2022-05-26 15:01:50|2226.24|2226.24|2226.36|2226.36|2226.36|2226.36|2226.24|2226.24|0
1653577320000|2022-05-26 15:02:00|2226.52|2226.52|2226.92|2226.92|2226.92|2226.92|2226.52|2226.52|0
1653577330000|2022-05-26 15:02:10|2226.95|2226.95|2227.35|2227.35|2227.58|2227.58|2226.95|2226.95|0
1653577340000|2022-05-26 15:02:20|2227.57|2227.57|2227.71|2227.71|2227.71|2227.71|2227.57|2227.57|0
1653577350000|2022-05-26 15:02:30|2227.83|2227.83|2227.96|2227.96|2227.96|2227.96|2227.77|2227.77|0
1653577370000|2022-05-26 15:02:50|2228.28|2228.28|2228.22|2228.22|2228.28|2228.28|2228.22|2228.22|0
1653577380000|2022-05-26 15:03:00|2228.35|2228.35|2228.04|2228.04|2228.35|2228.35|2227.98|2227.98|0
1653577390000|2022-05-26 15:03:10|2228.1|2228.1|2228.22|2228.22|2228.22|2228.22|2228.1|2228.1|0
1653577400000|2022-05-26 15:03:20|2228.48|2228.48|2228.37|2228.37|2228.53|2228.53|2228.24|2228.24|0
1653577410000|2022-05-26 15:03:30|2228.31|2228.31|2228.07|2228.07|2228.31|2228.31|2228.07|2228.07|0
1653577420000|2022-05-26 15:03:40|2228.01|2228.01|2228.45|2228.45|2228.45|2228.45|2227.95|2227.95|0
1653577440000|2022-05-26 15:04:00|2228.48|2228.48|2228.8|2228.8|2228.8|2228.8|2228.4|2228.4|0
1653577450000|2022-05-26 15:04:10|2228.96|2228.96|2229.17|2229.17|2229.31|2229.31|2228.96|2228.96|0
1653577460000|2022-05-26 15:04:20|2229.14|2229.14|2229.27|2229.27|2229.27|2229.27|2229.14|2229.14|0
1653577470000|2022-05-26 15:04:30|2229.14|2229.14|2229.04|2229.04|2229.14|2229.14|2229.04|2229.04|0
1653577480000|2022-05-26 15:04:40|2228.86|2228.86|2229.22|2229.22|2229.38|2229.38|2228.86|2228.86|0
1653577490000|2022-05-26 15:04:50|2229.19|2229.19|2229.28|2229.28|2229.4|2229.4|2229.15|2229.15|0
1653577500000|2022-05-26 15:05:00|2229.4|2229.4|2229.43|2229.43|2229.43|2229.43|2229.4|2229.4|0
1653577510000|2022-05-26 15:05:10|2229.49|2229.49|2229.54|2229.54|2229.55|2229.55|2229.42|2229.42|0
1653577520000|2022-05-26 15:05:20|2229.6|2229.6|2229.6|2229.6|2229.6|2229.6|2229.6|2229.6|0
1653577530000|2022-05-26 15:05:30|2229.76|2229.76|2229.21|2229.21|2229.76|2229.76|2229.21|2229.21|0
1653577540000|2022-05-26 15:05:40|2229.24|2229.24|2229.14|2229.14|2229.3|2229.3|2229.14|2229.14|0
1653577550000|2022-05-26 15:05:50|2229.27|2229.27|2229.27|2229.27|2229.27|2229.27|2229.27|2229.27|0
1653577560000|2022-05-26 15:06:00|2229.39|2229.39|2229.31|2229.31|2229.39|2229.39|2229.23|2229.23|0
1653577570000|2022-05-26 15:06:10|2229.12|2229.12|2228.76|2228.76|2229.12|2229.12|2228.76|2228.76|0
1653577580000|2022-05-26 15:06:20|2228.72|2228.72|2228.72|2228.72|2228.72|2228.72|2228.72|2228.72|0
1653577590000|2022-05-26 15:06:30|2228.56|2228.56|2228.25|2228.25|2228.56|2228.56|2228.25|2228.25|0
1653577600000|2022-05-26 15:06:40|2228.19|2228.19|2227.94|2227.94|2228.19|2228.19|2227.85|2227.85|0
1653577610000|2022-05-26 15:06:50|2228.01|2228.01|2227.95|2227.95|2228.01|2228.01|2227.95|2227.95|0
1653577620000|2022-05-26 15:07:00|2227.89|2227.89|2227.71|2227.71|2227.89|2227.89|2227.71|2227.71|0
1653577630000|2022-05-26 15:07:10|2227.54|2227.54|2226.94|2226.94|2227.54|2227.54|2226.94|2226.94|0
1653577640000|2022-05-26 15:07:20|2226.98|2226.98|2226.78|2226.78|2226.98|2226.98|2226.78|2226.78|0
1653577650000|2022-05-26 15:07:30|2226.89|2226.89|2226.18|2226.18|2226.89|2226.89|2226.18|2226.18|0
1653577660000|2022-05-26 15:07:40|2226.12|2226.12|2225.73|2225.73|2226.12|2226.12|2225.66|2225.66|0
1653577670000|2022-05-26 15:07:50|2225.25|2225.25|2225.72|2225.72|2225.72|2225.72|2225.25|2225.25|0
1653577680000|2022-05-26 15:08:00|2225.78|2225.78|2224.76|2224.76|2225.78|2225.78|2224.76|2224.76|0
1653577690000|2022-05-26 15:08:10|2224.82|2224.82|2224.45|2224.45|2224.82|2224.82|2224.45|2224.45|0
1653577700000|2022-05-26 15:08:20|2224.37|2224.37|2224.19|2224.19|2224.37|2224.37|2224.19|2224.19|0
1653577710000|2022-05-26 15:08:30|2224.1|2224.1|2224.14|2224.14|2224.14|2224.14|2224.06|2224.06|0
1653577720000|2022-05-26 15:08:40|2224.2|2224.2|2224.28|2224.28|2224.28|2224.28|2224.2|2224.2|0
1653577730000|2022-05-26 15:08:50|2224.53|2224.53|2224.04|2224.04|2224.53|2224.53|2224.04|2224.04|0
1653577740000|2022-05-26 15:09:00|2223.68|2223.68|2223.87|2223.87|2223.87|2223.87|2223.68|2223.68|0
1653577750000|2022-05-26 15:09:10|2223.62|2223.62|2223.41|2223.41|2223.73|2223.73|2223.25|2223.25|0
1653577760000|2022-05-26 15:09:20|2223.23|2223.23|2223.9|2223.9|2224.02|2224.02|2223.23|2223.23|0
1653577770000|2022-05-26 15:09:30|2223.83|2223.83|2223.78|2223.78|2223.83|2223.83|2223.52|2223.52|0
1653577780000|2022-05-26 15:09:40|2223.75|2223.75|2223.75|2223.75|2223.8|2223.8|2223.65|2223.65|0
1653577790000|2022-05-26 15:09:50|2223.51|2223.51|2223.51|2223.51|2223.51|2223.51|2223.51|2223.51|0
1653577800000|2022-05-26 15:10:00|2223.43|2223.43|2223.43|2223.43|2223.43|2223.43|2223.43|2223.43|0
1653577810000|2022-05-26 15:10:10|2223.49|2223.49|2223.64|2223.64|2223.64|2223.64|2223.42|2223.42|0
1653577820000|2022-05-26 15:10:20|2223.72|2223.72|2223.29|2223.29|2223.99|2223.99|2223.29|2223.29|0
1653577830000|2022-05-26 15:10:30|2223.24|2223.24|2223.11|2223.11|2223.24|2223.24|2223.11|2223.11|0
1653577850000|2022-05-26 15:10:50|2222.8|2222.8|2222.98|2222.98|2223.05|2223.05|2222.8|2222.8|0
1653577860000|2022-05-26 15:11:00|2223.04|2223.04|2222.85|2222.85|2223.04|2223.04|2222.85|2222.85|0
1653577870000|2022-05-26 15:11:10|2222.79|2222.79|2222.77|2222.77|2222.93|2222.93|2222.71|2222.71|0
1653577880000|2022-05-26 15:11:20|2222.83|2222.83|2223|2223|2223|2223|2222.83|2222.83|0
1653577890000|2022-05-26 15:11:30|2223.31|2223.31|2223.29|2223.29|2223.42|2223.42|2223.29|2223.29|0
1653577900000|2022-05-26 15:11:40|2223.35|2223.35|2223.35|2223.35|2223.35|2223.35|2223.35|2223.35|0
1653577910000|2022-05-26 15:11:50|2223.41|2223.41|2223.25|2223.25|2223.56|2223.56|2223.25|2223.25|0
1653577920000|2022-05-26 15:12:00|2223.29|2223.29|2222.99|2222.99|2223.29|2223.29|2222.99|2222.99|0
1653577930000|2022-05-26 15:12:10|2222.67|2222.67|2222.67|2222.67|2222.67|2222.67|2222.67|2222.67|0
1653577940000|2022-05-26 15:12:20|2222.7|2222.7|2222.63|2222.63|2222.7|2222.7|2222.63|2222.63|0
1653577960000|2022-05-26 15:12:40|2222.69|2222.69|2222.91|2222.91|2222.91|2222.91|2222.69|2222.69|0
1653577970000|2022-05-26 15:12:50|2222.75|2222.75|2222.86|2222.86|2223.16|2223.16|2222.75|2222.75|0
1653577990000|2022-05-26 15:13:10|2222.92|2222.92|2223.63|2223.63|2223.63|2223.63|2222.92|2222.92|0
1653578000000|2022-05-26 15:13:20|2223.51|2223.51|2223.51|2223.51|2223.75|2223.75|2223.51|2223.51|0
1653578010000|2022-05-26 15:13:30|2223.63|2223.63|2223.94|2223.94|2223.94|2223.94|2223.63|2223.63|0
1653578020000|2022-05-26 15:13:40|2224.01|2224.01|2224.01|2224.01|2224.01|2224.01|2224.01|2224.01|0
1653578030000|2022-05-26 15:13:50|2224.16|2224.16|2224.46|2224.46|2224.52|2224.52|2224.16|2224.16|0
1653578040000|2022-05-26 15:14:00|2224.4|2224.4|2224.1|2224.1|2224.46|2224.46|2224.1|2224.1|0
1653578050000|2022-05-26 15:14:10|2224.22|2224.22|2224.59|2224.59|2224.59|2224.59|2224.22|2224.22|0
1653578060000|2022-05-26 15:14:20|2224.56|2224.56|2224.72|2224.72|2224.72|2224.72|2224.56|2224.56|0
1653578070000|2022-05-26 15:14:30|2224.84|2224.84|2225.39|2225.39|2225.39|2225.39|2224.84|2224.84|0
1653578080000|2022-05-26 15:14:40|2225.71|2225.71|2226.29|2226.29|2226.29|2226.29|2225.71|2225.71|0
1653578090000|2022-05-26 15:14:50|2226.38|2226.38|2226.54|2226.54|2226.86|2226.86|2226.38|2226.38|0
1653578100000|2022-05-26 15:15:00|2226.67|2226.67|2227.28|2227.28|2227.28|2227.28|2226.67|2226.67|0
1653578110000|2022-05-26 15:15:10|2227.35|2227.35|2227.58|2227.58|2227.58|2227.58|2227.35|2227.35|0
1653578120000|2022-05-26 15:15:20|2227.74|2227.74|2227.74|2227.74|2227.74|2227.74|2227.74|2227.74|0
1653578130000|2022-05-26 15:15:30|2227.71|2227.71|2227.47|2227.47|2227.71|2227.71|2227.41|2227.41|0
1653578140000|2022-05-26 15:15:40|2227.29|2227.29|2227.29|2227.29|2227.29|2227.29|2227.29|2227.29|0
1653578150000|2022-05-26 15:15:50|2227.44|2227.44|2227.47|2227.47|2227.47|2227.47|2227.44|2227.44|0
1653578160000|2022-05-26 15:16:00|2227.59|2227.59|2227.56|2227.56|2227.59|2227.59|2227.56|2227.56|0
1653578170000|2022-05-26 15:16:10|2227.62|2227.62|2227.62|2227.62|2227.62|2227.62|2227.62|2227.62|0
1653578180000|2022-05-26 15:16:20|2227.66|2227.66|2227.66|2227.66|2227.66|2227.66|2227.66|2227.66|0
1653578190000|2022-05-26 15:16:30|2227.54|2227.54|2227.59|2227.59|2227.65|2227.65|2227.51|2227.51|0
1653578200000|2022-05-26 15:16:40|2227.56|2227.56|2227.56|2227.56|2227.56|2227.56|2227.56|2227.56|0
1653578210000|2022-05-26 15:16:50|2227.4|2227.4|2227.4|2227.4|2227.4|2227.4|2227.4|2227.4|0
1653578220000|2022-05-26 15:17:00|2227.45|2227.45|2227.45|2227.45|2227.45|2227.45|2227.45|2227.45|0
1653578230000|2022-05-26 15:17:10|2227.38|2227.38|2227.8|2227.8|2227.8|2227.8|2227.19|2227.19|0
1653578240000|2022-05-26 15:17:20|2227.76|2227.76|2227.46|2227.46|2227.76|2227.76|2227.46|2227.46|0
1653578250000|2022-05-26 15:17:30|2227.34|2227.34|2227.47|2227.47|2227.47|2227.47|2227.26|2227.26|0
1653578260000|2022-05-26 15:17:40|2227.43|2227.43|2227.43|2227.43|2227.43|2227.43|2227.43|2227.43|0
1653578270000|2022-05-26 15:17:50|2227.59|2227.59|2227.59|2227.59|2227.59|2227.59|2227.59|2227.59|0
1653578280000|2022-05-26 15:18:00|2227.54|2227.54|2227.49|2227.49|2227.54|2227.54|2227.25|2227.25|0
1653578290000|2022-05-26 15:18:10|2227.56|2227.56|2227.59|2227.59|2227.59|2227.59|2227.43|2227.43|0
1653578300000|2022-05-26 15:18:20|2227.52|2227.52|2227.7|2227.7|2227.7|2227.7|2227.52|2227.52|0
1653578320000|2022-05-26 15:18:40|2227.73|2227.73|2227.73|2227.73|2227.73|2227.73|2227.73|2227.73|0
1653578330000|2022-05-26 15:18:50|2227.84|2227.84|2227.9|2227.9|2227.9|2227.9|2227.84|2227.84|0
1653578340000|2022-05-26 15:19:00|2227.96|2227.96|2227.99|2227.99|2227.99|2227.99|2227.83|2227.83|0
1653578350000|2022-05-26 15:19:10|2228.05|2228.05|2227.96|2227.96|2228.05|2228.05|2227.86|2227.86|0
1653578360000|2022-05-26 15:19:20|2227.9|2227.9|2227.74|2227.74|2227.9|2227.9|2227.74|2227.74|0
1653578370000|2022-05-26 15:19:30|2227.8|2227.8|2227.8|2227.8|2227.8|2227.8|2227.8|2227.8|0
1653578390000|2022-05-26 15:19:50|2227.74|2227.74|2227.49|2227.49|2227.74|2227.74|2227.49|2227.49|0
1653578400000|2022-05-26 15:20:00|2227.33|2227.33|2226.78|2226.78|2227.33|2227.33|2226.66|2226.66|0
1653578410000|2022-05-26 15:20:10|2226.84|2226.84|2227.43|2227.43|2227.43|2227.43|2226.71|2226.71|0
1653578420000|2022-05-26 15:20:20|2227.51|2227.51|2227.59|2227.59|2227.59|2227.59|2227.51|2227.51|0
1653578430000|2022-05-26 15:20:30|2227.43|2227.43|2227.61|2227.61|2227.67|2227.67|2227.43|2227.43|0
1653578440000|2022-05-26 15:20:40|2227.58|2227.58|2227.64|2227.64|2227.64|2227.64|2227.58|2227.58|0
1653578450000|2022-05-26 15:20:50|2227.58|2227.58|2227.7|2227.7|2227.81|2227.81|2227.58|2227.58|0
1653578460000|2022-05-26 15:21:00|2227.76|2227.76|2227.69|2227.69|2227.76|2227.76|2227.69|2227.69|0
1653578470000|2022-05-26 15:21:10|2227.53|2227.53|2227.64|2227.64|2227.64|2227.64|2227.4|2227.4|0
1653578480000|2022-05-26 15:21:20|2227.6|2227.6|2227.67|2227.67|2227.91|2227.91|2227.6|2227.6|0
1653578490000|2022-05-26 15:21:30|2227.61|2227.61|2227.92|2227.92|2227.92|2227.92|2227.61|2227.61|0
1653578500000|2022-05-26 15:21:40|2228.08|2228.08|2228.76|2228.76|2229.02|2229.02|2228.08|2228.08|0
1653578510000|2022-05-26 15:21:50|2228.7|2228.7|2228.93|2228.93|2229.08|2229.08|2228.7|2228.7|0
1653578520000|2022-05-26 15:22:00|2229.09|2229.09|2229.34|2229.34|2229.39|2229.39|2229.09|2229.09|0
1653578530000|2022-05-26 15:22:10|2229.57|2229.57|2229.54|2229.54|2229.57|2229.57|2229.54|2229.54|0
1653578540000|2022-05-26 15:22:20|2229.67|2229.67|2229.56|2229.56|2229.76|2229.76|2229.56|2229.56|0
1653578550000|2022-05-26 15:22:30|2229.64|2229.64|2229.64|2229.64|2229.64|2229.64|2229.64|2229.64|0
1653578570000|2022-05-26 15:22:50|2229.69|2229.69|2230.2|2230.2|2230.2|2230.2|2229.64|2229.64|0
1653578580000|2022-05-26 15:23:00|2230.26|2230.26|2230.81|2230.81|2231.09|2231.09|2230.26|2230.26|0
1653578590000|2022-05-26 15:23:10|2230.88|2230.88|2229.64|2229.64|2230.88|2230.88|2229.61|2229.61|0
1653578600000|2022-05-26 15:23:20|2229.61|2229.61|2230.02|2230.02|2230.02|2230.02|2229.61|2229.61|0
1653578610000|2022-05-26 15:23:30|2229.99|2229.99|2230.13|2230.13|2230.13|2230.13|2229.87|2229.87|0
1653578620000|2022-05-26 15:23:40|2230.05|2230.05|2230.05|2230.05|2230.18|2230.18|2230.05|2230.05|0
1653578630000|2022-05-26 15:23:50|2230.11|2230.11|2230.98|2230.98|2231.02|2231.02|2230.05|2230.05|0
1653578640000|2022-05-26 15:24:00|2231.04|2231.04|2231.21|2231.21|2231.26|2231.26|2231.04|2231.04|0
1653578650000|2022-05-26 15:24:10|2231.37|2231.37|2231.23|2231.23|2231.38|2231.38|2231.15|2231.15|0
1653578660000|2022-05-26 15:24:20|2231.17|2231.17|2231.43|2231.43|2231.51|2231.51|2231.1|2231.1|0
1653578670000|2022-05-26 15:24:30|2231.58|2231.58|2231.09|2231.09|2231.58|2231.58|2231.09|2231.09|0
1653578680000|2022-05-26 15:24:40|2231.2|2231.2|2231.39|2231.39|2231.39|2231.39|2231.2|2231.2|0
1653578690000|2022-05-26 15:24:50|2231.53|2231.53|2230.84|2230.84|2231.53|2231.53|2230.84|2230.84|0
1653578700000|2022-05-26 15:25:00|2231.23|2231.23|2231.41|2231.41|2231.82|2231.82|2231.16|2231.16|0
1653578710000|2022-05-26 15:25:10|2231.66|2231.66|2231.69|2231.69|2231.75|2231.75|2231.62|2231.62|0
1653578720000|2022-05-26 15:25:20|2231.62|2231.62|2231.62|2231.62|2231.62|2231.62|2231.62|2231.62|0
1653578730000|2022-05-26 15:25:30|2231.69|2231.69|2231.88|2231.88|2232|2232|2231.69|2231.69|0
1653578740000|2022-05-26 15:25:40|2232.05|2232.05|2231.79|2231.79|2232.05|2232.05|2231.75|2231.75|0
1653578750000|2022-05-26 15:25:50|2231.95|2231.95|2231.71|2231.71|2231.95|2231.95|2231.71|2231.71|0
1653578760000|2022-05-26 15:26:00|2231.77|2231.77|2231.14|2231.14|2231.77|2231.77|2230.98|2230.98|0
1653578770000|2022-05-26 15:26:10|2230.9|2230.9|2230.84|2230.84|2230.9|2230.9|2230.84|2230.84|0
1653578780000|2022-05-26 15:26:20|2230.87|2230.87|2230.36|2230.36|2230.87|2230.87|2230.36|2230.36|0
1653578790000|2022-05-26 15:26:30|2230.16|2230.16|2229.57|2229.57|2230.16|2230.16|2229.57|2229.57|0
1653578800000|2022-05-26 15:26:40|2229.69|2229.69|2230.54|2230.54|2230.54|2230.54|2229.69|2229.69|0
1653578810000|2022-05-26 15:26:50|2230.38|2230.38|2230.77|2230.77|2230.77|2230.77|2230.25|2230.25|0
1653578820000|2022-05-26 15:27:00|2230.81|2230.81|2230.41|2230.41|2230.81|2230.81|2230.41|2230.41|0
1653578830000|2022-05-26 15:27:10|2230.36|2230.36|2230.13|2230.13|2230.36|2230.36|2230.07|2230.07|0
1653578840000|2022-05-26 15:27:20|2230.01|2230.01|2230.29|2230.29|2230.29|2230.29|2230.01|2230.01|0
1653578850000|2022-05-26 15:27:30|2230.33|2230.33|2230.18|2230.18|2230.35|2230.35|2230.12|2230.12|0
1653578860000|2022-05-26 15:27:40|2230.37|2230.37|2230.56|2230.56|2230.56|2230.56|2230.37|2230.37|0
1653578870000|2022-05-26 15:27:50|2230.5|2230.5|2230.33|2230.33|2230.5|2230.5|2230.33|2230.33|0
1653578880000|2022-05-26 15:28:00|2230.27|2230.27|2230.47|2230.47|2230.47|2230.47|2230.27|2230.27|0
1653578890000|2022-05-26 15:28:10|2230.55|2230.55|2230.53|2230.53|2230.55|2230.55|2230.37|2230.37|0
1653578900000|2022-05-26 15:28:20|2230.35|2230.35|2230.49|2230.49|2230.49|2230.49|2230.27|2230.27|0
1653578910000|2022-05-26 15:28:30|2230.64|2230.64|2230.63|2230.63|2230.64|2230.64|2230.51|2230.51|0
1653578920000|2022-05-26 15:28:40|2230.69|2230.69|2230.94|2230.94|2231.17|2231.17|2230.69|2230.69|0
1653578930000|2022-05-26 15:28:50|2231.02|2231.02|2231.37|2231.37|2231.37|2231.37|2231.02|2231.02|0
1653578940000|2022-05-26 15:29:00|2231.06|2231.06|2230.56|2230.56|2231.06|2231.06|2230.56|2230.56|0
1653578950000|2022-05-26 15:29:10|2230.5|2230.5|2230.43|2230.43|2230.98|2230.98|2230.43|2230.43|0
1653578960000|2022-05-26 15:29:20|2230.36|2230.36|2230.21|2230.21|2230.41|2230.41|2230.09|2230.09|0
1653578970000|2022-05-26 15:29:30|2229.98|2229.98|2229.83|2229.83|2230.3|2230.3|2229.54|2229.54|0
1653578980000|2022-05-26 15:29:40|2229.71|2229.71|2229.82|2229.82|2229.88|2229.88|2229.64|2229.64|0
1653578990000|2022-05-26 15:29:50|2229.89|2229.89|2229.21|2229.21|2229.97|2229.97|2229.21|2229.21|0
1653635700000|2022-05-27 07:15:00|2226.76|2226.76|2227.07|2227.07|2227.07|2227.07|2226.76|2226.76|0
1653635710000|2022-05-27 07:15:10|2228.09|2228.09|2228.19|2228.19|2228.19|2228.19|2228.04|2228.04|0
1653635720000|2022-05-27 07:15:20|2227.56|2227.56|2227.67|2227.67|2227.67|2227.67|2227.56|2227.56|0
1653635730000|2022-05-27 07:15:30|2227.56|2227.56|2227.48|2227.48|2227.56|2227.56|2227.48|2227.48|0
1653635740000|2022-05-27 07:15:40|2227.31|2227.31|2227.46|2227.46|2227.46|2227.46|2227.31|2227.31|0
1653635750000|2022-05-27 07:15:50|2226.99|2226.99|2226.89|2226.89|2226.99|2226.99|2226.83|2226.83|0
1653635760000|2022-05-27 07:16:00|2226.63|2226.63|2226.63|2226.63|2226.63|2226.63|2226.63|2226.63|0
1653635770000|2022-05-27 07:16:10|2227.11|2227.11|2227.27|2227.27|2227.4|2227.4|2227.11|2227.11|0
1653635780000|2022-05-27 07:16:20|2227.12|2227.12|2227.12|2227.12|2227.12|2227.12|2227.12|2227.12|0
1653635800000|2022-05-27 07:16:40|2227.5|2227.5|2227.76|2227.76|2227.76|2227.76|2227.5|2227.5|0
1653635810000|2022-05-27 07:16:50|2227.89|2227.89|2227.96|2227.96|2227.96|2227.96|2227.89|2227.89|0
1653635820000|2022-05-27 07:17:00|2228.01|2228.01|2228.12|2228.12|2228.12|2228.12|2227.8|2227.8|0
1653635830000|2022-05-27 07:17:10|2227.96|2227.96|2227.96|2227.96|2227.96|2227.96|2227.96|2227.96|0
1653635840000|2022-05-27 07:17:20|2228|2228|2227.84|2227.84|2228|2228|2227.84|2227.84|0
1653635860000|2022-05-27 07:17:40|2227.53|2227.53|2227.35|2227.35|2227.53|2227.53|2227.35|2227.35|0
1653635870000|2022-05-27 07:17:50|2227.49|2227.49|2227.42|2227.42|2227.49|2227.49|2227.42|2227.42|0
1653635880000|2022-05-27 07:18:00|2227.53|2227.53|2227.53|2227.53|2227.53|2227.53|2227.53|2227.53|0
1653635890000|2022-05-27 07:18:10|2227.56|2227.56|2227.23|2227.23|2227.57|2227.57|2227.05|2227.05|0
1653635900000|2022-05-27 07:18:20|2227.36|2227.36|2227.22|2227.22|2227.47|2227.47|2227.04|2227.04|0
1653635910000|2022-05-27 07:18:30|2227.29|2227.29|2226.95|2226.95|2227.43|2227.43|2226.31|2226.31|0
1653635920000|2022-05-27 07:18:40|2227.16|2227.16|2227.22|2227.22|2227.22|2227.22|2227.16|2227.16|0
1653635950000|2022-05-27 07:19:10|2227.45|2227.45|2227.22|2227.22|2227.45|2227.45|2227.19|2227.19|0
1653635960000|2022-05-27 07:19:20|2227.15|2227.15|2226.73|2226.73|2227.15|2227.15|2226.68|2226.68|0
1653635970000|2022-05-27 07:19:30|2226.67|2226.67|2225.55|2225.55|2226.67|2226.67|2225.55|2225.55|0
1653635980000|2022-05-27 07:19:40|2225.45|2225.45|2225.39|2225.39|2225.45|2225.45|2225.39|2225.39|0
1653635990000|2022-05-27 07:19:50|2225.87|2225.87|2225.93|2225.93|2225.93|2225.93|2225.79|2225.79|0
1653636000000|2022-05-27 07:20:00|2226.09|2226.09|2225.7|2225.7|2226.09|2226.09|2225.7|2225.7|0
1653636010000|2022-05-27 07:20:10|2225.76|2225.76|2225.52|2225.52|2225.94|2225.94|2225.52|2225.52|0
1653636020000|2022-05-27 07:20:20|2225.13|2225.13|2224.78|2224.78|2225.2|2225.2|2224.78|2224.78|0
1653636040000|2022-05-27 07:20:40|2224.74|2224.74|2224.52|2224.52|2224.74|2224.74|2224.52|2224.52|0
1653636050000|2022-05-27 07:20:50|2224.35|2224.35|2223.15|2223.15|2224.47|2224.47|2223.15|2223.15|0
1653636060000|2022-05-27 07:21:00|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|2223.23|0
1653636070000|2022-05-27 07:21:10|2223.17|2223.17|2223.04|2223.04|2223.17|2223.17|2223.04|2223.04|0
1653636080000|2022-05-27 07:21:20|2222.4|2222.4|2222.34|2222.34|2222.4|2222.4|2222.2|2222.2|0
1653636100000|2022-05-27 07:21:40|2222.09|2222.09|2221.83|2221.83|2222.09|2222.09|2221.58|2221.58|0
1653636110000|2022-05-27 07:21:50|2221.87|2221.87|2221.87|2221.87|2221.87|2221.87|2221.87|2221.87|0
1653636120000|2022-05-27 07:22:00|2221.76|2221.76|2221.76|2221.76|2221.76|2221.76|2221.76|2221.76|0
1653636130000|2022-05-27 07:22:10|2221.66|2221.66|2221.66|2221.66|2221.66|2221.66|2221.66|2221.66|0
1653636140000|2022-05-27 07:22:20|2221.89|2221.89|2221.56|2221.56|2221.89|2221.89|2221.56|2221.56|0
1653636150000|2022-05-27 07:22:30|2221.44|2221.44|2221.16|2221.16|2221.44|2221.44|2221|2221|0
1653636160000|2022-05-27 07:22:40|2221.04|2221.04|2220.53|2220.53|2221.04|2221.04|2220.47|2220.47|0
1653636170000|2022-05-27 07:22:50|2220.15|2220.15|2218.96|2218.96|2220.15|2220.15|2218.96|2218.96|0
1653636180000|2022-05-27 07:23:00|2219.02|2219.02|2218.98|2218.98|2219.02|2219.02|2218.86|2218.86|0
1653636190000|2022-05-27 07:23:10|2219.24|2219.24|2219.04|2219.04|2219.24|2219.24|2218.98|2218.98|0
1653636200000|2022-05-27 07:23:20|2219.1|2219.1|2219.03|2219.03|2219.1|2219.1|2219.03|2219.03|0
1653636210000|2022-05-27 07:23:30|2219.09|2219.09|2219.06|2219.06|2219.22|2219.22|2219.06|2219.06|0
1653636230000|2022-05-27 07:23:50|2219.17|2219.17|2219.04|2219.04|2219.17|2219.17|2219.04|2219.04|0
1653636240000|2022-05-27 07:24:00|2219.1|2219.1|2219.34|2219.34|2219.34|2219.34|2219.1|2219.1|0
1653636250000|2022-05-27 07:24:10|2219.82|2219.82|2219.98|2219.98|2219.98|2219.98|2219.82|2219.82|0
1653636260000|2022-05-27 07:24:20|2219.94|2219.94|2219.94|2219.94|2220.06|2220.06|2219.94|2219.94|0
1653636270000|2022-05-27 07:24:30|2220.04|2220.04|2220.15|2220.15|2220.15|2220.15|2220.04|2220.04|0
1653636280000|2022-05-27 07:24:40|2220.09|2220.09|2220.15|2220.15|2220.15|2220.15|2220.09|2220.09|0
1653636290000|2022-05-27 07:24:50|2220.12|2220.12|2220.12|2220.12|2220.12|2220.12|2220.12|2220.12|0
1653636300000|2022-05-27 07:25:00|2220.06|2220.06|2220.13|2220.13|2220.21|2220.21|2220.06|2220.06|0
1653636310000|2022-05-27 07:25:10|2219.99|2219.99|2220.26|2220.26|2220.26|2220.26|2219.81|2219.81|0
1653636320000|2022-05-27 07:25:20|2221.22|2221.22|2222.74|2222.74|2222.74|2222.74|2221.22|2221.22|0
1653636330000|2022-05-27 07:25:30|2222.68|2222.68|2222.36|2222.36|2222.68|2222.68|2222.36|2222.36|0
1653636340000|2022-05-27 07:25:40|2223.08|2223.08|2223.44|2223.44|2223.44|2223.44|2223.08|2223.08|0
1653636360000|2022-05-27 07:26:00|2223.56|2223.56|2222.94|2222.94|2223.56|2223.56|2222.94|2222.94|0
1653636370000|2022-05-27 07:26:10|2222.17|2222.17|2222.61|2222.61|2222.8|2222.8|2222.17|2222.17|0
1653636380000|2022-05-27 07:26:20|2222.55|2222.55|2222.08|2222.08|2222.55|2222.55|2222.08|2222.08|0
1653636390000|2022-05-27 07:26:30|2221.93|2221.93|2222.06|2222.06|2222.06|2222.06|2221.81|2221.81|0
1653636400000|2022-05-27 07:26:40|2221.95|2221.95|2221.83|2221.83|2222.07|2222.07|2221.76|2221.76|0
1653636410000|2022-05-27 07:26:50|2221.52|2221.52|2221.28|2221.28|2221.52|2221.52|2221.16|2221.16|0
1653636420000|2022-05-27 07:27:00|2221.35|2221.35|2221.35|2221.35|2221.35|2221.35|2221.35|2221.35|0
1653636430000|2022-05-27 07:27:10|2221.61|2221.61|2222.2|2222.2|2222.2|2222.2|2221.43|2221.43|0
1653636440000|2022-05-27 07:27:20|2221.91|2221.91|2221.91|2221.91|2221.91|2221.91|2221.91|2221.91|0
1653636450000|2022-05-27 07:27:30|2221.7|2221.7|2221.71|2221.71|2221.93|2221.93|2221.7|2221.7|0
1653636470000|2022-05-27 07:27:50|2221.57|2221.57|2220.93|2220.93|2221.57|2221.57|2220.93|2220.93|0
1653636480000|2022-05-27 07:28:00|2220.86|2220.86|2220.77|2220.77|2220.86|2220.86|2220.73|2220.73|0
1653636490000|2022-05-27 07:28:10|2220.89|2220.89|2219.95|2219.95|2220.89|2220.89|2219.95|2219.95|0
1653636500000|2022-05-27 07:28:20|2219.92|2219.92|2219.98|2219.98|2219.98|2219.98|2219.92|2219.92|0
1653636510000|2022-05-27 07:28:30|2220.01|2220.01|2220.01|2220.01|2220.09|2220.09|2220.01|2220.01|0
1653636520000|2022-05-27 07:28:40|2219.94|2219.94|2219.38|2219.38|2219.94|2219.94|2219.3|2219.3|0
1653636530000|2022-05-27 07:28:50|2219.76|2219.76|2219.71|2219.71|2219.83|2219.83|2219.56|2219.56|0
1653636540000|2022-05-27 07:29:00|2220.03|2220.03|2220.3|2220.3|2220.37|2220.37|2220.03|2220.03|0
1653636550000|2022-05-27 07:29:10|2220.6|2220.6|2220.24|2220.24|2220.6|2220.6|2220.24|2220.24|0
1653636560000|2022-05-27 07:29:20|2220.31|2220.31|2220.31|2220.31|2220.31|2220.31|2220.31|2220.31|0
1653636570000|2022-05-27 07:29:30|2221.11|2221.11|2221.17|2221.17|2221.17|2221.17|2221.11|2221.11|0
1653636580000|2022-05-27 07:29:40|2221.11|2221.11|2221.24|2221.24|2221.24|2221.24|2221.11|2221.11|0
1653636590000|2022-05-27 07:29:50|2221.11|2221.11|2221.41|2221.41|2221.41|2221.41|2221.04|2221.04|0
1653636600000|2022-05-27 07:30:00|2221.29|2221.29|2221.44|2221.44|2221.44|2221.44|2220.97|2220.97|0
1653636610000|2022-05-27 07:30:10|2221.28|2221.28|2221.02|2221.02|2221.28|2221.28|2220.87|2220.87|0
1653636620000|2022-05-27 07:30:20|2220.97|2220.97|2220.84|2220.84|2220.97|2220.97|2220.84|2220.84|0
1653636630000|2022-05-27 07:30:30|2220.88|2220.88|2220.92|2220.92|2221|2221|2220.88|2220.88|0
1653636650000|2022-05-27 07:30:50|2221.04|2221.04|2221.28|2221.28|2221.28|2221.28|2221.04|2221.04|0
1653636660000|2022-05-27 07:31:00|2221.22|2221.22|2220.87|2220.87|2221.22|2221.22|2220.87|2220.87|0
1653636670000|2022-05-27 07:31:10|2220.93|2220.93|2220.04|2220.04|2220.93|2220.93|2220.04|2220.04|0
1653636680000|2022-05-27 07:31:20|2219.93|2219.93|2219.46|2219.46|2219.93|2219.93|2219.4|2219.4|0
1653636690000|2022-05-27 07:31:30|2218.6|2218.6|2218.6|2218.6|2218.6|2218.6|2218.6|2218.6|0
1653636700000|2022-05-27 07:31:40|2218.21|2218.21|2216.82|2216.82|2218.21|2218.21|2216.82|2216.82|0
1653636710000|2022-05-27 07:31:50|2217.01|2217.01|2216.32|2216.32|2217.01|2217.01|2216.21|2216.21|0
1653636720000|2022-05-27 07:32:00|2216.44|2216.44|2216.27|2216.27|2216.44|2216.44|2216.27|2216.27|0
1653636730000|2022-05-27 07:32:10|2216.3|2216.3|2216.04|2216.04|2216.3|2216.3|2215.78|2215.78|0
1653636740000|2022-05-27 07:32:20|2216.52|2216.52|2216.52|2216.52|2216.52|2216.52|2216.52|2216.52|0
1653636750000|2022-05-27 07:32:30|2216.36|2216.36|2216.36|2216.36|2216.49|2216.49|2216.36|2216.36|0
1653636760000|2022-05-27 07:32:40|2216.24|2216.24|2216.08|2216.08|2216.24|2216.24|2216.08|2216.08|0
1653636770000|2022-05-27 07:32:50|2216.2|2216.2|2216.2|2216.2|2216.2|2216.2|2216.2|2216.2|0
1653636780000|2022-05-27 07:33:00|2216.34|2216.34|2216.34|2216.34|2216.34|2216.34|2216.34|2216.34|0
1653636790000|2022-05-27 07:33:10|2216.86|2216.86|2216.74|2216.74|2216.86|2216.86|2216.74|2216.74|0
1653636800000|2022-05-27 07:33:20|2216.61|2216.61|2216.61|2216.61|2216.61|2216.61|2216.61|2216.61|0
1653636810000|2022-05-27 07:33:30|2216.31|2216.31|2216.09|2216.09|2216.31|2216.31|2216.09|2216.09|0
1653636820000|2022-05-27 07:33:40|2216.03|2216.03|2216.03|2216.03|2216.03|2216.03|2216.03|2216.03|0
1653636850000|2022-05-27 07:34:10|2214.78|2214.78|2213.45|2213.45|2214.78|2214.78|2213.45|2213.45|0
1653636860000|2022-05-27 07:34:20|2212.95|2212.95|2210.23|2210.23|2212.95|2212.95|2210.16|2210.16|0
1653636870000|2022-05-27 07:34:30|2210.35|2210.35|2210.15|2210.15|2210.36|2210.36|2210.15|2210.15|0
1653636880000|2022-05-27 07:34:40|2210.02|2210.02|2209.94|2209.94|2210.02|2210.02|2209.94|2209.94|0
1653636890000|2022-05-27 07:34:50|2209.62|2209.62|2209.62|2209.62|2209.75|2209.75|2209.62|2209.62|0
1653636900000|2022-05-27 07:35:00|2209.5|2209.5|2209.5|2209.5|2209.5|2209.5|2209.5|2209.5|0
1653636910000|2022-05-27 07:35:10|2209.66|2209.66|2209.78|2209.78|2209.78|2209.78|2209.66|2209.66|0
1653636920000|2022-05-27 07:35:20|2209.48|2209.48|2209.31|2209.31|2209.48|2209.48|2209.31|2209.31|0
1653636930000|2022-05-27 07:35:30|2209.02|2209.02|2209.16|2209.16|2209.16|2209.16|2209.02|2209.02|0
1653636940000|2022-05-27 07:35:40|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|0
1653636950000|2022-05-27 07:35:50|2208.9|2208.9|2209.28|2209.28|2209.28|2209.28|2208.9|2208.9|0
1653636960000|2022-05-27 07:36:00|2209.12|2209.12|2209.35|2209.35|2209.35|2209.35|2209.12|2209.12|0
1653636970000|2022-05-27 07:36:10|2209.25|2209.25|2209.9|2209.9|2209.9|2209.9|2209.25|2209.25|0
1653637000000|2022-05-27 07:36:40|2209.78|2209.78|2210.6|2210.6|2210.6|2210.6|2209.78|2209.78|0
1653637010000|2022-05-27 07:36:50|2210.48|2210.48|2210.23|2210.23|2210.48|2210.48|2210.23|2210.23|0
1653637020000|2022-05-27 07:37:00|2210.36|2210.36|2210.36|2210.36|2210.36|2210.36|2210.36|2210.36|0
1653637030000|2022-05-27 07:37:10|2210.25|2210.25|2210.5|2210.5|2210.5|2210.5|2210.25|2210.25|0
1653637040000|2022-05-27 07:37:20|2210.21|2210.21|2209.15|2209.15|2210.21|2210.21|2209.15|2209.15|0
1653637060000|2022-05-27 07:37:40|2208.97|2208.97|2208.67|2208.67|2208.97|2208.97|2208.67|2208.67|0
1653637070000|2022-05-27 07:37:50|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|2208.47|0
1653637080000|2022-05-27 07:38:00|2208.43|2208.43|2208.14|2208.14|2208.43|2208.43|2208.08|2208.08|0
1653637090000|2022-05-27 07:38:10|2208.2|2208.2|2208.16|2208.16|2208.31|2208.31|2208.16|2208.16|0
1653637100000|2022-05-27 07:38:20|2208.04|2208.04|2206.71|2206.71|2208.04|2208.04|2206.54|2206.54|0
1653637110000|2022-05-27 07:38:30|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|0
1653637120000|2022-05-27 07:38:40|2206.79|2206.79|2206.22|2206.22|2206.79|2206.79|2206.22|2206.22|0
1653637130000|2022-05-27 07:38:50|2206.28|2206.28|2205.96|2205.96|2206.28|2206.28|2205.96|2205.96|0
1653637140000|2022-05-27 07:39:00|2206.14|2206.14|2206.32|2206.32|2206.38|2206.38|2206.02|2206.02|0
1653637150000|2022-05-27 07:39:10|2206.55|2206.55|2207.84|2207.84|2208|2208|2206.55|2206.55|0
1653637160000|2022-05-27 07:39:20|2208|2208|2207.73|2207.73|2208.16|2208.16|2207.69|2207.69|0
1653637170000|2022-05-27 07:39:30|2207.77|2207.77|2207.68|2207.68|2207.77|2207.77|2207.68|2207.68|0
1653637180000|2022-05-27 07:39:40|2207.79|2207.79|2207.79|2207.79|2207.79|2207.79|2207.79|2207.79|0
1653637200000|2022-05-27 07:40:00|2207.68|2207.68|2207.23|2207.23|2207.68|2207.68|2207.23|2207.23|0
1653637210000|2022-05-27 07:40:10|2207.36|2207.36|2207.17|2207.17|2207.36|2207.36|2207.17|2207.17|0
1653637220000|2022-05-27 07:40:20|2207.23|2207.23|2207.61|2207.61|2207.69|2207.69|2207.23|2207.23|0
1653637230000|2022-05-27 07:40:30|2207.54|2207.54|2207.7|2207.7|2207.7|2207.7|2207.54|2207.54|0
1653637240000|2022-05-27 07:40:40|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|0
1653637250000|2022-05-27 07:40:50|2207.59|2207.59|2207.46|2207.46|2207.59|2207.59|2207.46|2207.46|0
1653637260000|2022-05-27 07:41:00|2207.58|2207.58|2207.49|2207.49|2207.58|2207.58|2207.42|2207.42|0
1653637270000|2022-05-27 07:41:10|2207.61|2207.61|2207.44|2207.44|2207.61|2207.61|2207.43|2207.43|0
1653637280000|2022-05-27 07:41:20|2207.56|2207.56|2207.85|2207.85|2207.92|2207.92|2207.56|2207.56|0
1653637290000|2022-05-27 07:41:30|2207.92|2207.92|2208.2|2208.2|2208.2|2208.2|2207.92|2207.92|0
1653637300000|2022-05-27 07:41:40|2208.25|2208.25|2208.22|2208.22|2208.25|2208.25|2208.02|2208.02|0
1653637310000|2022-05-27 07:41:50|2208.15|2208.15|2208.18|2208.18|2208.18|2208.18|2208.15|2208.15|0
1653637320000|2022-05-27 07:42:00|2208.06|2208.06|2207.93|2207.93|2208.06|2208.06|2207.93|2207.93|0
1653637330000|2022-05-27 07:42:10|2207.98|2207.98|2207.98|2207.98|2207.98|2207.98|2207.98|2207.98|0
1653637350000|2022-05-27 07:42:30|2208.04|2208.04|2208.66|2208.66|2208.66|2208.66|2208.04|2208.04|0
1653637360000|2022-05-27 07:42:40|2208.82|2208.82|2208.98|2208.98|2208.98|2208.98|2208.82|2208.82|0
1653637370000|2022-05-27 07:42:50|2209.04|2209.04|2208.92|2208.92|2209.04|2209.04|2208.92|2208.92|0
1653637380000|2022-05-27 07:43:00|2209.05|2209.05|2209.35|2209.35|2209.35|2209.35|2208.92|2208.92|0
1653637390000|2022-05-27 07:43:10|2209.51|2209.51|2209.19|2209.19|2209.61|2209.61|2209.19|2209.19|0
1653637400000|2022-05-27 07:43:20|2209.11|2209.11|2209.11|2209.11|2209.11|2209.11|2209.11|2209.11|0
1653637420000|2022-05-27 07:43:40|2209.23|2209.23|2209.59|2209.59|2209.75|2209.75|2209.23|2209.23|0
1653637440000|2022-05-27 07:44:00|2209.69|2209.69|2209.26|2209.26|2209.69|2209.69|2209.26|2209.26|0
1653637460000|2022-05-27 07:44:20|2209.37|2209.37|2209.69|2209.69|2209.69|2209.69|2209.37|2209.37|0
1653637470000|2022-05-27 07:44:30|2209.85|2209.85|2210|2210|2210|2210|2209.85|2209.85|0
1653637480000|2022-05-27 07:44:40|2210.25|2210.25|2210.81|2210.81|2210.93|2210.93|2210.25|2210.25|0
1653637490000|2022-05-27 07:44:50|2210.88|2210.88|2210.96|2210.96|2210.96|2210.96|2210.88|2210.88|0
1653637500000|2022-05-27 07:45:00|2211.03|2211.03|2211.15|2211.15|2211.15|2211.15|2211.03|2211.03|0
1653637510000|2022-05-27 07:45:10|2211.01|2211.01|2211.01|2211.01|2211.01|2211.01|2211.01|2211.01|0
1653637520000|2022-05-27 07:45:20|2211.19|2211.19|2211.49|2211.49|2211.49|2211.49|2211.13|2211.13|0
1653637550000|2022-05-27 07:45:50|2211.56|2211.56|2211.58|2211.58|2211.58|2211.58|2211.52|2211.52|0
1653637560000|2022-05-27 07:46:00|2211.45|2211.45|2211.53|2211.53|2211.53|2211.53|2211.45|2211.45|0
1653637570000|2022-05-27 07:46:10|2211.76|2211.76|2211.76|2211.76|2211.76|2211.76|2211.76|2211.76|0
1653637580000|2022-05-27 07:46:20|2212.24|2212.24|2212.64|2212.64|2212.7|2212.7|2212.24|2212.24|0
1653637590000|2022-05-27 07:46:30|2212.6|2212.6|2212.55|2212.55|2212.68|2212.68|2212.53|2212.53|0
1653637600000|2022-05-27 07:46:40|2212.45|2212.45|2212.38|2212.38|2212.45|2212.45|2212.38|2212.38|0
1653637610000|2022-05-27 07:46:50|2212.48|2212.48|2212.38|2212.38|2212.48|2212.48|2212.38|2212.38|0
1653637620000|2022-05-27 07:47:00|2212.31|2212.31|2212.31|2212.31|2212.31|2212.31|2212.31|2212.31|0
1653637640000|2022-05-27 07:47:20|2212.6|2212.6|2213.11|2213.11|2213.11|2213.11|2212.6|2212.6|0
1653637650000|2022-05-27 07:47:30|2213.05|2213.05|2213.13|2213.13|2213.17|2213.17|2213.05|2213.05|0
1653637660000|2022-05-27 07:47:40|2212.98|2212.98|2212.98|2212.98|2212.98|2212.98|2212.98|2212.98|0
1653637670000|2022-05-27 07:47:50|2212.95|2212.95|2212.79|2212.79|2212.95|2212.95|2212.79|2212.79|0
1653637680000|2022-05-27 07:48:00|2212.91|2212.91|2212.91|2212.91|2212.91|2212.91|2212.91|2212.91|0
1653637690000|2022-05-27 07:48:10|2213|2213|2212.86|2212.86|2213|2213|2212.86|2212.86|0
1653637700000|2022-05-27 07:48:20|2212.94|2212.94|2212.91|2212.91|2213.06|2213.06|2212.91|2212.91|0
1653637720000|2022-05-27 07:48:40|2212.98|2212.98|2212.15|2212.15|2212.98|2212.98|2212.15|2212.15|0
1653637740000|2022-05-27 07:49:00|2212.22|2212.22|2212.3|2212.3|2212.3|2212.3|2212.22|2212.22|0
1653637750000|2022-05-27 07:49:10|2212.55|2212.55|2212.61|2212.61|2212.61|2212.61|2212.55|2212.55|0
1653637760000|2022-05-27 07:49:20|2212.68|2212.68|2212.56|2212.56|2212.68|2212.68|2212.56|2212.56|0
1653637770000|2022-05-27 07:49:30|2212.39|2212.39|2212.52|2212.52|2212.52|2212.52|2212.39|2212.39|0
1653637780000|2022-05-27 07:49:40|2212.37|2212.37|2212.74|2212.74|2212.74|2212.74|2212.3|2212.3|0
1653637790000|2022-05-27 07:49:50|2212.61|2212.61|2212.61|2212.61|2212.61|2212.61|2212.61|2212.61|0
1653637810000|2022-05-27 07:50:10|2212.48|2212.48|2212.32|2212.32|2212.48|2212.48|2212.26|2212.26|0
1653637820000|2022-05-27 07:50:20|2212.29|2212.29|2212.29|2212.29|2212.29|2212.29|2212.29|2212.29|0
1653637830000|2022-05-27 07:50:30|2212.36|2212.36|2211.91|2211.91|2212.44|2212.44|2211.91|2211.91|0
1653637840000|2022-05-27 07:50:40|2211.65|2211.65|2211.59|2211.59|2211.65|2211.65|2211.59|2211.59|0
1653637860000|2022-05-27 07:51:00|2211.31|2211.31|2211.21|2211.21|2211.31|2211.31|2211.21|2211.21|0
1653637870000|2022-05-27 07:51:10|2211.34|2211.34|2211.3|2211.3|2211.34|2211.34|2211.3|2211.3|0
1653637890000|2022-05-27 07:51:30|2211.07|2211.07|2211.07|2211.07|2211.07|2211.07|2211.07|2211.07|0
1653637900000|2022-05-27 07:51:40|2211.15|2211.15|2211.38|2211.38|2211.38|2211.38|2211.08|2211.08|0
1653637910000|2022-05-27 07:51:50|2211.21|2211.21|2211.21|2211.21|2211.21|2211.21|2211.21|2211.21|0
1653637920000|2022-05-27 07:52:00|2211.36|2211.36|2211.36|2211.36|2211.36|2211.36|2211.32|2211.32|0
1653637930000|2022-05-27 07:52:10|2211.29|2211.29|2211.23|2211.23|2211.29|2211.29|2211.23|2211.23|0
1653637940000|2022-05-27 07:52:20|2211.26|2211.26|2211.26|2211.26|2211.26|2211.26|2211.26|2211.26|0
1653637950000|2022-05-27 07:52:30|2210.62|2210.62|2211.01|2211.01|2211.01|2211.01|2210.62|2210.62|0
1653637960000|2022-05-27 07:52:40|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|0
1653637970000|2022-05-27 07:52:50|2211.07|2211.07|2210.96|2210.96|2211.17|2211.17|2210.83|2210.83|0
1653637980000|2022-05-27 07:53:00|2210.92|2210.92|2210.59|2210.59|2210.92|2210.92|2210.59|2210.59|0
1653637990000|2022-05-27 07:53:10|2210.35|2210.35|2210.35|2210.35|2210.35|2210.35|2210.35|2210.35|0
1653638000000|2022-05-27 07:53:20|2210.23|2210.23|2210.34|2210.34|2210.37|2210.37|2210.23|2210.23|0
1653638010000|2022-05-27 07:53:30|2210.45|2210.45|2210.58|2210.58|2210.74|2210.74|2210.29|2210.29|0
1653638020000|2022-05-27 07:53:40|2210.73|2210.73|2211.19|2211.19|2211.37|2211.37|2210.7|2210.7|0
1653638030000|2022-05-27 07:53:50|2210.94|2210.94|2211.31|2211.31|2211.31|2211.31|2210.9|2210.9|0
1653638040000|2022-05-27 07:54:00|2211.6|2211.6|2211.68|2211.68|2211.68|2211.68|2211.56|2211.56|0
1653638050000|2022-05-27 07:54:10|2211.74|2211.74|2211.74|2211.74|2211.85|2211.85|2211.74|2211.74|0
1653638070000|2022-05-27 07:54:30|2211.58|2211.58|2211.42|2211.42|2211.58|2211.58|2211.42|2211.42|0
1653638080000|2022-05-27 07:54:40|2211.53|2211.53|2211.37|2211.37|2211.53|2211.53|2211.37|2211.37|0
1653638090000|2022-05-27 07:54:50|2211.54|2211.54|2211.54|2211.54|2211.54|2211.54|2211.54|2211.54|0
1653638100000|2022-05-27 07:55:00|2211.86|2211.86|2211.79|2211.79|2211.86|2211.86|2211.79|2211.79|0
1653638110000|2022-05-27 07:55:10|2211.91|2211.91|2211.93|2211.93|2211.97|2211.97|2211.91|2211.91|0
1653638120000|2022-05-27 07:55:20|2211.87|2211.87|2212.25|2212.25|2212.25|2212.25|2211.87|2211.87|0
1653638130000|2022-05-27 07:55:30|2212.29|2212.29|2212.36|2212.36|2212.36|2212.36|2212.22|2212.22|0
1653638140000|2022-05-27 07:55:40|2212.29|2212.29|2212.24|2212.24|2212.44|2212.44|2212.24|2212.24|0
1653638150000|2022-05-27 07:55:50|2212.21|2212.21|2212.21|2212.21|2212.21|2212.21|2212.21|2212.21|0
1653638160000|2022-05-27 07:56:00|2212.34|2212.34|2212.34|2212.34|2212.34|2212.34|2212.34|2212.34|0
1653638170000|2022-05-27 07:56:10|2212.46|2212.46|2212.6|2212.6|2212.6|2212.6|2212.46|2212.46|0
1653638180000|2022-05-27 07:56:20|2212.69|2212.69|2213.55|2213.55|2213.55|2213.55|2212.69|2212.69|0
1653638210000|2022-05-27 07:56:50|2213.39|2213.39|2213.39|2213.39|2213.39|2213.39|2213.39|2213.39|0
1653638230000|2022-05-27 07:57:10|2213.53|2213.53|2213.15|2213.15|2213.53|2213.53|2213.15|2213.15|0
1653638250000|2022-05-27 07:57:30|2213.23|2213.23|2213.39|2213.39|2213.39|2213.39|2213.23|2213.23|0
1653638270000|2022-05-27 07:57:50|2213.32|2213.32|2213.18|2213.18|2213.32|2213.32|2213.18|2213.18|0
1653638280000|2022-05-27 07:58:00|2213.35|2213.35|2212.48|2212.48|2213.6|2213.6|2212.48|2212.48|0
1653638290000|2022-05-27 07:58:10|2212.64|2212.64|2212.64|2212.64|2212.64|2212.64|2212.64|2212.64|0
1653638300000|2022-05-27 07:58:20|2212.75|2212.75|2212.87|2212.87|2212.87|2212.87|2212.75|2212.75|0
1653638310000|2022-05-27 07:58:30|2212.79|2212.79|2212.79|2212.79|2212.79|2212.79|2212.79|2212.79|0
1653638320000|2022-05-27 07:58:40|2212.67|2212.67|2212.77|2212.77|2212.77|2212.77|2212.45|2212.45|0
1653638330000|2022-05-27 07:58:50|2212.63|2212.63|2212.63|2212.63|2212.63|2212.63|2212.63|2212.63|0
1653638340000|2022-05-27 07:59:00|2212.8|2212.8|2213.46|2213.46|2213.46|2213.46|2212.8|2212.8|0
1653638350000|2022-05-27 07:59:10|2213.14|2213.14|2213.3|2213.3|2213.3|2213.3|2213.14|2213.14|0
1653638360000|2022-05-27 07:59:20|2213.38|2213.38|2213.38|2213.38|2213.38|2213.38|2213.38|2213.38|0
1653638370000|2022-05-27 07:59:30|2213.26|2213.26|2213.26|2213.26|2213.26|2213.26|2213.26|2213.26|0
1653638380000|2022-05-27 07:59:40|2213.16|2213.16|2213.16|2213.16|2213.16|2213.16|2213.16|2213.16|0
1653638390000|2022-05-27 07:59:50|2213.03|2213.03|2212.5|2212.5|2213.03|2213.03|2212.5|2212.5|0
1653638400000|2022-05-27 08:00:00|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|0
1653638410000|2022-05-27 08:00:10|2212.27|2212.27|2212.27|2212.27|2212.27|2212.27|2212.27|2212.27|0
1653638430000|2022-05-27 08:00:30|2212.32|2212.32|2212.32|2212.32|2212.32|2212.32|2212.32|2212.32|0
1653638440000|2022-05-27 08:00:40|2212.25|2212.25|2212.25|2212.25|2212.25|2212.25|2212.25|2212.25|0
1653638450000|2022-05-27 08:00:50|2211.99|2211.99|2212.25|2212.25|2212.25|2212.25|2211.99|2211.99|0
1653638460000|2022-05-27 08:01:00|2212.18|2212.18|2212.18|2212.18|2212.18|2212.18|2212.18|2212.18|0
1653638480000|2022-05-27 08:01:20|2212.02|2212.02|2212.02|2212.02|2212.02|2212.02|2212.02|2212.02|0
1653638500000|2022-05-27 08:01:40|2211.96|2211.96|2211.96|2211.96|2211.96|2211.96|2211.96|2211.96|0
1653638520000|2022-05-27 08:02:00|2212.03|2212.03|2212.03|2212.03|2212.03|2212.03|2212.03|2212.03|0
1653638530000|2022-05-27 08:02:10|2211.96|2211.96|2211.81|2211.81|2211.96|2211.96|2211.73|2211.73|0
1653638540000|2022-05-27 08:02:20|2211.65|2211.65|2211.65|2211.65|2211.65|2211.65|2211.65|2211.65|0
1653638550000|2022-05-27 08:02:30|2211.39|2211.39|2211.77|2211.77|2211.77|2211.77|2211.36|2211.36|0
1653638580000|2022-05-27 08:03:00|2212.08|2212.08|2212.08|2212.08|2212.08|2212.08|2212.08|2212.08|0
1653638590000|2022-05-27 08:03:10|2212.2|2212.2|2212.14|2212.14|2212.2|2212.2|2212.14|2212.14|0
1653638610000|2022-05-27 08:03:30|2212.11|2212.11|2212.11|2212.11|2212.11|2212.11|2212.11|2212.11|0
1653638620000|2022-05-27 08:03:40|2211.72|2211.72|2211.42|2211.42|2211.72|2211.72|2211.42|2211.42|0
1653638630000|2022-05-27 08:03:50|2211.29|2211.29|2211.52|2211.52|2211.52|2211.52|2211.29|2211.29|0
1653638640000|2022-05-27 08:04:00|2211.73|2211.73|2211.73|2211.73|2211.73|2211.73|2211.73|2211.73|0
1653638650000|2022-05-27 08:04:10|2211.65|2211.65|2211.42|2211.42|2211.65|2211.65|2211.42|2211.42|0
1653638660000|2022-05-27 08:04:20|2211.35|2211.35|2211.44|2211.44|2211.44|2211.44|2211.35|2211.35|0
1653638670000|2022-05-27 08:04:30|2211.15|2211.15|2211.15|2211.15|2211.15|2211.15|2211.15|2211.15|0
1653638700000|2022-05-27 08:05:00|2211|2211|2210.82|2210.82|2211|2211|2210.82|2210.82|0
1653638710000|2022-05-27 08:05:10|2210.35|2210.35|2210.31|2210.31|2210.35|2210.35|2210.31|2210.31|0
1653638720000|2022-05-27 08:05:20|2210.17|2210.17|2210.04|2210.04|2210.17|2210.17|2210.04|2210.04|0
1653638740000|2022-05-27 08:05:40|2209.86|2209.86|2209.59|2209.59|2209.86|2209.86|2209.59|2209.59|0
1653638760000|2022-05-27 08:06:00|2209.53|2209.53|2209.84|2209.84|2209.84|2209.84|2209.53|2209.53|0
1653638770000|2022-05-27 08:06:10|2209.97|2209.97|2209.97|2209.97|2209.97|2209.97|2209.97|2209.97|0
1653638780000|2022-05-27 08:06:20|2210.03|2210.03|2210.09|2210.09|2210.09|2210.09|2210.03|2210.03|0
1653638790000|2022-05-27 08:06:30|2210.24|2210.24|2210.98|2210.98|2210.98|2210.98|2210.24|2210.24|0
1653638800000|2022-05-27 08:06:40|2211.44|2211.44|2211.62|2211.62|2211.69|2211.69|2211.44|2211.44|0
1653638810000|2022-05-27 08:06:50|2211.55|2211.55|2211.77|2211.77|2211.77|2211.77|2211.4|2211.4|0
1653638820000|2022-05-27 08:07:00|2211.9|2211.9|2212.13|2212.13|2212.13|2212.13|2211.9|2211.9|0
1653638830000|2022-05-27 08:07:10|2212.29|2212.29|2212.47|2212.47|2212.47|2212.47|2212.21|2212.21|0
1653638840000|2022-05-27 08:07:20|2212.58|2212.58|2212.58|2212.58|2212.58|2212.58|2212.58|2212.58|0
1653638850000|2022-05-27 08:07:30|2212.48|2212.48|2212.52|2212.52|2212.52|2212.52|2212.45|2212.45|0
1653638860000|2022-05-27 08:07:40|2212.43|2212.43|2212.18|2212.18|2212.43|2212.43|2212.14|2212.14|0
1653638870000|2022-05-27 08:07:50|2212.11|2212.11|2212.27|2212.27|2212.27|2212.27|2212.11|2212.11|0
1653638880000|2022-05-27 08:08:00|2212.34|2212.34|2212.34|2212.34|2212.34|2212.34|2212.34|2212.34|0
1653638900000|2022-05-27 08:08:20|2212.4|2212.4|2212.4|2212.4|2212.4|2212.4|2212.4|2212.4|0
1653638930000|2022-05-27 08:08:50|2212.46|2212.46|2212.14|2212.14|2212.46|2212.46|2212.14|2212.14|0
1653638940000|2022-05-27 08:09:00|2212.11|2212.11|2211.79|2211.79|2212.11|2212.11|2211.79|2211.79|0
1653638950000|2022-05-27 08:09:10|2211.63|2211.63|2210.47|2210.47|2211.63|2211.63|2210.47|2210.47|0
1653638970000|2022-05-27 08:09:30|2210.15|2210.15|2210.31|2210.31|2210.47|2210.47|2210.15|2210.15|0
1653638980000|2022-05-27 08:09:40|2210.25|2210.25|2210.17|2210.17|2210.25|2210.25|2209.99|2209.99|0
1653639000000|2022-05-27 08:10:00|2210.1|2210.1|2210.1|2210.1|2210.1|2210.1|2210.1|2210.1|0
1653639020000|2022-05-27 08:10:20|2210.62|2210.62|2210.83|2210.83|2210.83|2210.83|2210.62|2210.62|0
1653639030000|2022-05-27 08:10:30|2210.95|2210.95|2211.71|2211.71|2211.85|2211.85|2210.95|2210.95|0
1653639040000|2022-05-27 08:10:40|2211.77|2211.77|2211.97|2211.97|2211.97|2211.97|2211.77|2211.77|0
1653639050000|2022-05-27 08:10:50|2211.87|2211.87|2211.12|2211.12|2211.87|2211.87|2211.12|2211.12|0
1653639090000|2022-05-27 08:11:30|2210.93|2210.93|2211.01|2211.01|2211.01|2211.01|2210.93|2210.93|0
1653639100000|2022-05-27 08:11:40|2210.97|2210.97|2211.1|2211.1|2211.1|2211.1|2210.97|2210.97|0
1653639110000|2022-05-27 08:11:50|2211.24|2211.24|2211.24|2211.24|2211.24|2211.24|2211.24|2211.24|0
1653639120000|2022-05-27 08:12:00|2211.42|2211.42|2212.03|2212.03|2212.03|2212.03|2211.42|2211.42|0
1653639130000|2022-05-27 08:12:10|2212.09|2212.09|2211.97|2211.97|2212.21|2212.21|2211.97|2211.97|0
1653639140000|2022-05-27 08:12:20|2211.87|2211.87|2212.39|2212.39|2212.45|2212.45|2211.84|2211.84|0
1653639150000|2022-05-27 08:12:30|2212.55|2212.55|2212.64|2212.64|2212.68|2212.68|2212.55|2212.55|0
1653639160000|2022-05-27 08:12:40|2212.76|2212.76|2213.29|2213.29|2213.29|2213.29|2212.76|2212.76|0
1653639180000|2022-05-27 08:13:00|2213.38|2213.38|2213.71|2213.71|2213.71|2213.71|2213.38|2213.38|0
1653639190000|2022-05-27 08:13:10|2213.82|2213.82|2213.68|2213.68|2213.82|2213.82|2213.68|2213.68|0
1653639200000|2022-05-27 08:13:20|2213.79|2213.79|2214.18|2214.18|2214.18|2214.18|2213.79|2213.79|0
1653639210000|2022-05-27 08:13:30|2214.03|2214.03|2214.03|2214.03|2214.03|2214.03|2214.03|2214.03|0
1653639230000|2022-05-27 08:13:50|2214.58|2214.58|2215.24|2215.24|2215.24|2215.24|2214.58|2214.58|0
1653639240000|2022-05-27 08:14:00|2215.18|2215.18|2215.63|2215.63|2215.76|2215.76|2215.18|2215.18|0
1653639250000|2022-05-27 08:14:10|2215.51|2215.51|2215.43|2215.43|2215.51|2215.51|2215.43|2215.43|0
1653639260000|2022-05-27 08:14:20|2215.55|2215.55|2215.55|2215.55|2215.55|2215.55|2215.55|2215.55|0
1653639270000|2022-05-27 08:14:30|2215.61|2215.61|2215.61|2215.61|2215.61|2215.61|2215.61|2215.61|0
1653639280000|2022-05-27 08:14:40|2215.54|2215.54|2215.54|2215.54|2215.54|2215.54|2215.54|2215.54|0
1653639310000|2022-05-27 08:15:10|2216.17|2216.17|2216.33|2216.33|2216.33|2216.33|2216.17|2216.17|0
1653639320000|2022-05-27 08:15:20|2216.39|2216.39|2216.42|2216.42|2216.45|2216.45|2216.39|2216.39|0
1653639330000|2022-05-27 08:15:30|2216.52|2216.52|2216.57|2216.57|2216.57|2216.57|2216.52|2216.52|0
1653639340000|2022-05-27 08:15:40|2216.44|2216.44|2216.51|2216.51|2216.51|2216.51|2216.44|2216.44|0
1653639350000|2022-05-27 08:15:50|2216.69|2216.69|2216.69|2216.69|2216.69|2216.69|2216.69|2216.69|0
1653639360000|2022-05-27 08:16:00|2216.45|2216.45|2216.37|2216.37|2216.45|2216.45|2216.33|2216.33|0
1653639370000|2022-05-27 08:16:10|2216.56|2216.56|2216.31|2216.31|2216.56|2216.56|2216.31|2216.31|0
1653639380000|2022-05-27 08:16:20|2216.35|2216.35|2216.35|2216.35|2216.35|2216.35|2216.35|2216.35|0
1653639390000|2022-05-27 08:16:30|2216.24|2216.24|2216.18|2216.18|2216.24|2216.24|2216.18|2216.18|0
1653639400000|2022-05-27 08:16:40|2216.34|2216.34|2216.18|2216.18|2216.34|2216.34|2216.18|2216.18|0
1653639410000|2022-05-27 08:16:50|2216.35|2216.35|2216.35|2216.35|2216.35|2216.35|2216.35|2216.35|0
1653639420000|2022-05-27 08:17:00|2216.22|2216.22|2216.55|2216.55|2216.55|2216.55|2216.22|2216.22|0
1653639440000|2022-05-27 08:17:20|2216.61|2216.61|2216.36|2216.36|2216.61|2216.61|2216.36|2216.36|0
1653639460000|2022-05-27 08:17:40|2216.26|2216.26|2216.11|2216.11|2216.26|2216.26|2216.11|2216.11|0
1653639470000|2022-05-27 08:17:50|2216.17|2216.17|2216.17|2216.17|2216.17|2216.17|2216.17|2216.17|0
1653639490000|2022-05-27 08:18:10|2216.31|2216.31|2216.6|2216.6|2216.6|2216.6|2216.19|2216.19|0
1653639500000|2022-05-27 08:18:20|2216.86|2216.86|2217.17|2217.17|2217.17|2217.17|2216.86|2216.86|0
1653639510000|2022-05-27 08:18:30|2217.12|2217.12|2216.91|2216.91|2217.12|2217.12|2216.91|2216.91|0
1653639520000|2022-05-27 08:18:40|2216.78|2216.78|2216.72|2216.72|2216.78|2216.78|2216.66|2216.66|0
1653639540000|2022-05-27 08:19:00|2216.66|2216.66|2216.82|2216.82|2216.82|2216.82|2216.56|2216.56|0
1653639550000|2022-05-27 08:19:10|2217|2217|2217.06|2217.06|2217.12|2217.12|2217|2217|0
1653639560000|2022-05-27 08:19:20|2217.22|2217.22|2217.38|2217.38|2217.38|2217.38|2217.22|2217.22|0
1653639580000|2022-05-27 08:19:40|2217.45|2217.45|2217.52|2217.52|2217.52|2217.52|2217.45|2217.45|0
1653639590000|2022-05-27 08:19:50|2217.66|2217.66|2217.74|2217.74|2217.74|2217.74|2217.58|2217.58|0
1653639600000|2022-05-27 08:20:00|2217.8|2217.8|2217.68|2217.68|2217.8|2217.8|2217.61|2217.61|0
1653639610000|2022-05-27 08:20:10|2217.89|2217.89|2217.89|2217.89|2217.89|2217.89|2217.89|2217.89|0
1653639620000|2022-05-27 08:20:20|2218.06|2218.06|2219.15|2219.15|2219.15|2219.15|2218.06|2218.06|0
1653639630000|2022-05-27 08:20:30|2219.21|2219.21|2219.52|2219.52|2219.52|2219.52|2219.21|2219.21|0
1653639640000|2022-05-27 08:20:40|2219.65|2219.65|2219.65|2219.65|2219.65|2219.65|2219.65|2219.65|0
1653639650000|2022-05-27 08:20:50|2219.73|2219.73|2219.73|2219.73|2219.73|2219.73|2219.73|2219.73|0
1653639660000|2022-05-27 08:21:00|2220.02|2220.02|2220.14|2220.14|2220.14|2220.14|2220.02|2220.02|0
1653639670000|2022-05-27 08:21:10|2220.2|2220.2|2220.48|2220.48|2220.54|2220.54|2220.2|2220.2|0
1653639680000|2022-05-27 08:21:20|2220.56|2220.56|2220.81|2220.81|2220.81|2220.81|2220.56|2220.56|0
1653639690000|2022-05-27 08:21:30|2220.99|2220.99|2221.4|2221.4|2221.4|2221.4|2220.99|2220.99|0
1653639700000|2022-05-27 08:21:40|2221.54|2221.54|2222.57|2222.57|2222.57|2222.57|2221.54|2221.54|0
1653639710000|2022-05-27 08:21:50|2222.66|2222.66|2222.69|2222.69|2222.69|2222.69|2222.66|2222.66|0
1653639720000|2022-05-27 08:22:00|2222.84|2222.84|2223.02|2223.02|2223.02|2223.02|2222.77|2222.77|0
1653639730000|2022-05-27 08:22:10|2222.89|2222.89|2222.99|2222.99|2222.99|2222.99|2222.71|2222.71|0
1653639740000|2022-05-27 08:22:20|2223.04|2223.04|2224.41|2224.41|2224.57|2224.57|2223.04|2223.04|0
1653639750000|2022-05-27 08:22:30|2224.28|2224.28|2224.41|2224.41|2224.41|2224.41|2224.21|2224.21|0
1653639760000|2022-05-27 08:22:40|2224.72|2224.72|2225.71|2225.71|2225.71|2225.71|2224.72|2224.72|0
1653639770000|2022-05-27 08:22:50|2225.64|2225.64|2225.36|2225.36|2225.89|2225.89|2225.36|2225.36|0
1653639780000|2022-05-27 08:23:00|2225.52|2225.52|2225.2|2225.2|2225.52|2225.52|2225.2|2225.2|0
1653639790000|2022-05-27 08:23:10|2225.13|2225.13|2225.39|2225.39|2225.39|2225.39|2224.97|2224.97|0
1653639800000|2022-05-27 08:23:20|2225.42|2225.42|2225.49|2225.49|2225.49|2225.49|2225.42|2225.42|0
1653639810000|2022-05-27 08:23:30|2225.37|2225.37|2225.37|2225.37|2225.37|2225.37|2225.37|2225.37|0
1653639820000|2022-05-27 08:23:40|2225.49|2225.49|2226.27|2226.27|2226.27|2226.27|2225.49|2225.49|0
1653639830000|2022-05-27 08:23:50|2226.22|2226.22|2226.34|2226.34|2226.34|2226.34|2226.22|2226.22|0
1653639840000|2022-05-27 08:24:00|2226.39|2226.39|2226.61|2226.61|2226.61|2226.61|2226.39|2226.39|0
1653639850000|2022-05-27 08:24:10|2227.5|2227.5|2227.5|2227.5|2227.5|2227.5|2227.5|2227.5|0
1653639860000|2022-05-27 08:24:20|2227.56|2227.56|2227.56|2227.56|2227.56|2227.56|2227.56|2227.56|0
1653639870000|2022-05-27 08:24:30|2228.16|2228.16|2227.72|2227.72|2228.16|2228.16|2227.72|2227.72|0
1653639880000|2022-05-27 08:24:40|2227.88|2227.88|2228.15|2228.15|2228.15|2228.15|2227.88|2227.88|0
1653639890000|2022-05-27 08:24:50|2228.08|2228.08|2228.19|2228.19|2228.26|2228.26|2228.08|2228.08|0
1653639900000|2022-05-27 08:25:00|2228.5|2228.5|2228.9|2228.9|2228.9|2228.9|2228.42|2228.42|0
1653639910000|2022-05-27 08:25:10|2229.06|2229.06|2228.58|2228.58|2229.06|2229.06|2228.58|2228.58|0
1653639920000|2022-05-27 08:25:20|2228.47|2228.47|2228.31|2228.31|2228.47|2228.47|2228.31|2228.31|0
1653639930000|2022-05-27 08:25:30|2228.25|2228.25|2228.25|2228.25|2228.25|2228.25|2228.12|2228.12|0
1653639950000|2022-05-27 08:25:50|2228.22|2228.22|2228.22|2228.22|2228.22|2228.22|2228.22|2228.22|0
1653639960000|2022-05-27 08:26:00|2228.15|2228.15|2228.08|2228.08|2228.15|2228.15|2228.08|2228.08|0
1653639970000|2022-05-27 08:26:10|2227.96|2227.96|2227.96|2227.96|2227.96|2227.96|2227.96|2227.96|0
1653639980000|2022-05-27 08:26:20|2228.31|2228.31|2228.31|2228.31|2228.31|2228.31|2228.31|2228.31|0
1653639990000|2022-05-27 08:26:30|2228.39|2228.39|2228.47|2228.47|2228.47|2228.47|2228.39|2228.39|0
1653640000000|2022-05-27 08:26:40|2228.34|2228.34|2228.34|2228.34|2228.34|2228.34|2228.34|2228.34|0
1653640010000|2022-05-27 08:26:50|2228.75|2228.75|2229.52|2229.52|2229.59|2229.59|2228.75|2228.75|0
1653640020000|2022-05-27 08:27:00|2229.44|2229.44|2228.19|2228.19|2229.57|2229.57|2228.19|2228.19|0
1653640030000|2022-05-27 08:27:10|2228.15|2228.15|2228.18|2228.18|2228.23|2228.23|2227.98|2227.98|0
1653640040000|2022-05-27 08:27:20|2228.06|2228.06|2228.21|2228.21|2228.21|2228.21|2228.06|2228.06|0
1653640050000|2022-05-27 08:27:30|2228.05|2228.05|2227.6|2227.6|2228.05|2228.05|2227.6|2227.6|0
1653640060000|2022-05-27 08:27:40|2227.63|2227.63|2227.44|2227.44|2227.63|2227.63|2227.44|2227.44|0
1653640070000|2022-05-27 08:27:50|2227.28|2227.28|2227.38|2227.38|2227.38|2227.38|2227.28|2227.28|0
1653640100000|2022-05-27 08:28:20|2227.41|2227.41|2227.47|2227.47|2227.47|2227.47|2227.29|2227.29|0
1653640110000|2022-05-27 08:28:30|2227.6|2227.6|2227.84|2227.84|2227.84|2227.84|2227.6|2227.6|0
1653640120000|2022-05-27 08:28:40|2227.07|2227.07|2225.36|2225.36|2227.07|2227.07|2225.36|2225.36|0
1653640130000|2022-05-27 08:28:50|2225.3|2225.3|2225.3|2225.3|2225.3|2225.3|2225.3|2225.3|0
1653640140000|2022-05-27 08:29:00|2225.15|2225.15|2224.54|2224.54|2225.15|2225.15|2224.54|2224.54|0
1653640150000|2022-05-27 08:29:10|2224.41|2224.41|2224.41|2224.41|2224.41|2224.41|2224.41|2224.41|0
1653640160000|2022-05-27 08:29:20|2224.44|2224.44|2224.44|2224.44|2224.44|2224.44|2224.44|2224.44|0
1653640170000|2022-05-27 08:29:30|2224.54|2224.54|2224.54|2224.54|2224.54|2224.54|2224.54|2224.54|0
1653640180000|2022-05-27 08:29:40|2224.41|2224.41|2224.3|2224.3|2224.41|2224.41|2224.3|2224.3|0
1653640190000|2022-05-27 08:29:50|2224.42|2224.42|2224.49|2224.49|2224.49|2224.49|2224.42|2224.42|0
1653640200000|2022-05-27 08:30:00|2224.41|2224.41|2224.41|2224.41|2224.41|2224.41|2224.41|2224.41|0
1653640210000|2022-05-27 08:30:10|2224.54|2224.54|2224.54|2224.54|2224.54|2224.54|2224.54|2224.54|0
1653640220000|2022-05-27 08:30:20|2224.47|2224.47|2224.47|2224.47|2224.47|2224.47|2224.47|2224.47|0
1653640230000|2022-05-27 08:30:30|2224|2224|2223.84|2223.84|2224|2224|2223.84|2223.84|0
1653640240000|2022-05-27 08:30:40|2223.95|2223.95|2223.95|2223.95|2223.95|2223.95|2223.95|2223.95|0
1653640250000|2022-05-27 08:30:50|2224.02|2224.02|2223.94|2223.94|2224.02|2224.02|2223.94|2223.94|0
1653640260000|2022-05-27 08:31:00|2224.12|2224.12|2224.24|2224.24|2224.35|2224.35|2224.12|2224.12|0
1653640270000|2022-05-27 08:31:10|2224.75|2224.75|2224.89|2224.89|2224.89|2224.89|2224.75|2224.75|0
1653640280000|2022-05-27 08:31:20|2224.57|2224.57|2225.02|2225.02|2225.02|2225.02|2224.57|2224.57|0
1653640290000|2022-05-27 08:31:30|2224.89|2224.89|2224.65|2224.65|2224.89|2224.89|2224.65|2224.65|0
1653640300000|2022-05-27 08:31:40|2224.57|2224.57|2224.57|2224.57|2224.57|2224.57|2224.57|2224.57|0
1653640320000|2022-05-27 08:32:00|2224.51|2224.51|2224.33|2224.33|2224.51|2224.51|2224.33|2224.33|0
1653640340000|2022-05-27 08:32:20|2224.29|2224.29|2224.29|2224.29|2224.29|2224.29|2224.29|2224.29|0
1653640350000|2022-05-27 08:32:30|2224.26|2224.26|2224.5|2224.5|2224.5|2224.5|2224.26|2224.26|0
1653640360000|2022-05-27 08:32:40|2224.63|2224.63|2225.27|2225.27|2225.28|2225.28|2224.63|2224.63|0
1653640370000|2022-05-27 08:32:50|2225.33|2225.33|2225.33|2225.33|2225.33|2225.33|2225.33|2225.33|0
1653640380000|2022-05-27 08:33:00|2225.49|2225.49|2225.77|2225.77|2225.77|2225.77|2225.49|2225.49|0
1653640400000|2022-05-27 08:33:20|2225.89|2225.89|2225.85|2225.85|2225.93|2225.93|2225.85|2225.85|0
1653640410000|2022-05-27 08:33:30|2225.92|2225.92|2225.85|2225.85|2225.92|2225.92|2225.85|2225.85|0
1653640420000|2022-05-27 08:33:40|2225.81|2225.81|2225.81|2225.81|2225.81|2225.81|2225.81|2225.81|0
1653640430000|2022-05-27 08:33:50|2225.87|2225.87|2225.97|2225.97|2225.97|2225.97|2225.87|2225.87|0
1653640440000|2022-05-27 08:34:00|2225.91|2225.91|2225.93|2225.93|2225.93|2225.93|2225.87|2225.87|0
1653640450000|2022-05-27 08:34:10|2225.99|2225.99|2225.99|2225.99|2225.99|2225.99|2225.99|2225.99|0
1653640460000|2022-05-27 08:34:20|2225.76|2225.76|2225.25|2225.25|2225.76|2225.76|2225.25|2225.25|0
1653640470000|2022-05-27 08:34:30|2225.09|2225.09|2225.09|2225.09|2225.09|2225.09|2225.09|2225.09|0
1653640480000|2022-05-27 08:34:40|2225.16|2225.16|2225.16|2225.16|2225.16|2225.16|2225.16|2225.16|0
1653640490000|2022-05-27 08:34:50|2225.08|2225.08|2224.94|2224.94|2225.08|2225.08|2224.94|2224.94|0
1653640500000|2022-05-27 08:35:00|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|0
1653640520000|2022-05-27 08:35:20|2224.98|2224.98|2224.91|2224.91|2224.98|2224.98|2224.91|2224.91|0
1653640530000|2022-05-27 08:35:30|2224.87|2224.87|2224.87|2224.87|2224.87|2224.87|2224.87|2224.87|0
1653640540000|2022-05-27 08:35:40|2224.97|2224.97|2224.87|2224.87|2224.97|2224.97|2224.87|2224.87|0
1653640550000|2022-05-27 08:35:50|2224.8|2224.8|2224.86|2224.86|2224.86|2224.86|2224.8|2224.8|0
1653640560000|2022-05-27 08:36:00|2224.79|2224.79|2224.72|2224.72|2224.79|2224.79|2224.72|2224.72|0
1653640570000|2022-05-27 08:36:10|2224.78|2224.78|2224.65|2224.65|2224.78|2224.78|2224.65|2224.65|0
1653640580000|2022-05-27 08:36:20|2224.83|2224.83|2224.71|2224.71|2224.83|2224.83|2224.71|2224.71|0
1653640590000|2022-05-27 08:36:30|2224.68|2224.68|2224.68|2224.68|2224.68|2224.68|2224.68|2224.68|0
1653640600000|2022-05-27 08:36:40|2224.83|2224.83|2224.76|2224.76|2224.83|2224.83|2224.68|2224.68|0
1653640620000|2022-05-27 08:37:00|2224.72|2224.72|2223.38|2223.38|2224.72|2224.72|2223.38|2223.38|0
1653640630000|2022-05-27 08:37:10|2223.32|2223.32|2221.6|2221.6|2223.32|2223.32|2221.6|2221.6|0
1653640640000|2022-05-27 08:37:20|2221.76|2221.76|2221.76|2221.76|2221.76|2221.76|2221.76|2221.76|0
1653640650000|2022-05-27 08:37:30|2221.83|2221.83|2221.83|2221.83|2221.83|2221.83|2221.83|2221.83|0
1653640660000|2022-05-27 08:37:40|2221.59|2221.59|2221.59|2221.59|2221.59|2221.59|2221.59|2221.59|0
1653640670000|2022-05-27 08:37:50|2221.67|2221.67|2221.58|2221.58|2221.75|2221.75|2221.58|2221.58|0
1653640680000|2022-05-27 08:38:00|2221.5|2221.5|2221.5|2221.5|2221.5|2221.5|2221.5|2221.5|0
1653640690000|2022-05-27 08:38:10|2221.24|2221.24|2221.09|2221.09|2221.24|2221.24|2221.09|2221.09|0
1653640700000|2022-05-27 08:38:20|2220.96|2220.96|2220.9|2220.9|2220.96|2220.96|2220.9|2220.9|0
1653640710000|2022-05-27 08:38:30|2220.79|2220.79|2220.85|2220.85|2220.85|2220.85|2220.79|2220.79|0
1653640740000|2022-05-27 08:39:00|2220.77|2220.77|2220.65|2220.65|2220.77|2220.77|2220.65|2220.65|0
1653640750000|2022-05-27 08:39:10|2220.58|2220.58|2220.51|2220.51|2220.58|2220.58|2220.51|2220.51|0
1653640770000|2022-05-27 08:39:30|2220.35|2220.35|2219.74|2219.74|2220.41|2220.41|2219.74|2219.74|0
1653640780000|2022-05-27 08:39:40|2219.58|2219.58|2218.66|2218.66|2219.58|2219.58|2218.66|2218.66|0
1653640800000|2022-05-27 08:40:00|2218.74|2218.74|2218.74|2218.74|2218.74|2218.74|2218.74|2218.74|0
1653640810000|2022-05-27 08:40:10|2218.81|2218.81|2218.89|2218.89|2218.89|2218.89|2218.81|2218.81|0
1653640820000|2022-05-27 08:40:20|2218.92|2218.92|2218.92|2218.92|2218.92|2218.92|2218.92|2218.92|0
1653640830000|2022-05-27 08:40:30|2219|2219|2219.04|2219.04|2219.04|2219.04|2218.69|2218.69|0
1653640840000|2022-05-27 08:40:40|2219|2219|2218.72|2218.72|2219|2219|2218.72|2218.72|0
1653640850000|2022-05-27 08:40:50|2218.79|2218.79|2218.79|2218.79|2218.79|2218.79|2218.79|2218.79|0
1653640880000|2022-05-27 08:41:20|2218.91|2218.91|2218.74|2218.74|2218.91|2218.91|2218.68|2218.68|0
1653640890000|2022-05-27 08:41:30|2218.85|2218.85|2218.85|2218.85|2218.85|2218.85|2218.85|2218.85|0
1653640900000|2022-05-27 08:41:40|2218.97|2218.97|2219.35|2219.35|2219.35|2219.35|2218.97|2218.97|0
1653640910000|2022-05-27 08:41:50|2219.41|2219.41|2219.76|2219.76|2219.76|2219.76|2219.41|2219.41|0
1653640920000|2022-05-27 08:42:00|2219.71|2219.71|2219.71|2219.71|2219.71|2219.71|2219.71|2219.71|0
1653640930000|2022-05-27 08:42:10|2219.76|2219.76|2219.76|2219.76|2219.76|2219.76|2219.76|2219.76|0
1653640940000|2022-05-27 08:42:20|2219.7|2219.7|2219.75|2219.75|2219.75|2219.75|2219.7|2219.7|0
1653640950000|2022-05-27 08:42:30|2219.5|2219.5|2219.56|2219.56|2219.56|2219.56|2219.5|2219.5|0
1653640960000|2022-05-27 08:42:40|2219.08|2219.08|2219.08|2219.08|2219.08|2219.08|2219.03|2219.03|0
1653640970000|2022-05-27 08:42:50|2219.24|2219.24|2219.4|2219.4|2219.4|2219.4|2219.24|2219.24|0
1653640990000|2022-05-27 08:43:10|2219.66|2219.66|2219.98|2219.98|2219.98|2219.98|2219.66|2219.66|0
1653641000000|2022-05-27 08:43:20|2220.04|2220.04|2220.04|2220.04|2220.04|2220.04|2220.04|2220.04|0
1653641010000|2022-05-27 08:43:30|2220.1|2220.1|2220.1|2220.1|2220.1|2220.1|2220.1|2220.1|0
1653641020000|2022-05-27 08:43:40|2220.28|2220.28|2220.22|2220.22|2220.28|2220.28|2220.22|2220.22|0
1653641040000|2022-05-27 08:44:00|2220.28|2220.28|2221.27|2221.27|2221.43|2221.43|2220.22|2220.22|0
1653641050000|2022-05-27 08:44:10|2221.15|2221.15|2221.03|2221.03|2221.15|2221.15|2221.03|2221.03|0
1653641060000|2022-05-27 08:44:20|2221.21|2221.21|2221.21|2221.21|2221.21|2221.21|2221.21|2221.21|0
1653641070000|2022-05-27 08:44:30|2221.94|2221.94|2221.86|2221.86|2221.94|2221.94|2221.86|2221.86|0
1653641080000|2022-05-27 08:44:40|2221.89|2221.89|2221.99|2221.99|2221.99|2221.99|2221.83|2221.83|0
1653641090000|2022-05-27 08:44:50|2222.05|2222.05|2222.43|2222.43|2222.43|2222.43|2222.05|2222.05|0
1653641100000|2022-05-27 08:45:00|2222.75|2222.75|2223.05|2223.05|2223.05|2223.05|2222.75|2222.75|0
1653641110000|2022-05-27 08:45:10|2223.11|2223.11|2223.64|2223.64|2223.71|2223.71|2223.11|2223.11|0
1653641150000|2022-05-27 08:45:50|2223.58|2223.58|2223.76|2223.76|2223.76|2223.76|2223.47|2223.47|0
1653641160000|2022-05-27 08:46:00|2224.15|2224.15|2224.11|2224.11|2224.15|2224.15|2223.78|2223.78|0
1653641180000|2022-05-27 08:46:20|2224.37|2224.37|2224.64|2224.64|2224.64|2224.64|2224.37|2224.37|0
1653641190000|2022-05-27 08:46:30|2224.7|2224.7|2224.61|2224.61|2224.7|2224.7|2224.61|2224.61|0
1653641200000|2022-05-27 08:46:40|2224.66|2224.66|2224.66|2224.66|2224.66|2224.66|2224.66|2224.66|0
1653641220000|2022-05-27 08:47:00|2225.06|2225.06|2225.44|2225.44|2225.44|2225.44|2225.06|2225.06|0
1653641230000|2022-05-27 08:47:10|2225.48|2225.48|2225.48|2225.48|2225.48|2225.48|2225.48|2225.48|0
1653641240000|2022-05-27 08:47:20|2225.35|2225.35|2225.22|2225.22|2225.35|2225.35|2225.22|2225.22|0
1653641250000|2022-05-27 08:47:30|2224.96|2224.96|2224.9|2224.9|2224.96|2224.96|2224.9|2224.9|0
1653641260000|2022-05-27 08:47:40|2224.91|2224.91|2224.84|2224.84|2224.91|2224.91|2224.84|2224.84|0
1653641270000|2022-05-27 08:47:50|2224.77|2224.77|2224.95|2224.95|2224.95|2224.95|2224.77|2224.77|0
1653641280000|2022-05-27 08:48:00|2224.88|2224.88|2224.88|2224.88|2224.88|2224.88|2224.88|2224.88|0
1653641290000|2022-05-27 08:48:10|2224.94|2224.94|2225.4|2225.4|2225.4|2225.4|2224.94|2224.94|0
1653641300000|2022-05-27 08:48:20|2225.34|2225.34|2225.22|2225.22|2225.34|2225.34|2225.16|2225.16|0
1653641310000|2022-05-27 08:48:30|2225.35|2225.35|2225.47|2225.47|2225.47|2225.47|2225.35|2225.35|0
1653641320000|2022-05-27 08:48:40|2225.55|2225.55|2225.68|2225.68|2225.68|2225.68|2225.55|2225.55|0
1653641340000|2022-05-27 08:49:00|2225.8|2225.8|2226.16|2226.16|2226.16|2226.16|2225.8|2225.8|0
1653641350000|2022-05-27 08:49:10|2226.32|2226.32|2225.86|2225.86|2226.39|2226.39|2225.86|2225.86|0
1653641380000|2022-05-27 08:49:40|2225.78|2225.78|2225.53|2225.53|2225.78|2225.78|2225.53|2225.53|0
1653641390000|2022-05-27 08:49:50|2225.3|2225.3|2225.3|2225.3|2225.3|2225.3|2225.3|2225.3|0
1653641400000|2022-05-27 08:50:00|2225.13|2225.13|2225.13|2225.13|2225.13|2225.13|2225.13|2225.13|0
1653641430000|2022-05-27 08:50:30|2224.83|2224.83|2223.64|2223.64|2224.83|2224.83|2223.52|2223.52|0
1653641440000|2022-05-27 08:50:40|2223.99|2223.99|2223.99|2223.99|2223.99|2223.99|2223.99|2223.99|0
1653641450000|2022-05-27 08:50:50|2223.78|2223.78|2223.62|2223.62|2223.78|2223.78|2223.62|2223.62|0
1653641460000|2022-05-27 08:51:00|2223.5|2223.5|2223.43|2223.43|2223.5|2223.5|2223.43|2223.43|0
1653641470000|2022-05-27 08:51:10|2223.35|2223.35|2223.35|2223.35|2223.35|2223.35|2223.35|2223.35|0
1653641480000|2022-05-27 08:51:20|2223.22|2223.22|2223.22|2223.22|2223.22|2223.22|2223.22|2223.22|0
1653641490000|2022-05-27 08:51:30|2223.07|2223.07|2223.07|2223.07|2223.07|2223.07|2223.07|2223.07|0
1653641500000|2022-05-27 08:51:40|2222.88|2222.88|2222.33|2222.33|2222.88|2222.88|2222.33|2222.33|0
1653641510000|2022-05-27 08:51:50|2222.37|2222.37|2222.45|2222.45|2222.45|2222.45|2222.37|2222.37|0
1653641520000|2022-05-27 08:52:00|2222.22|2222.22|2221.98|2221.98|2222.22|2222.22|2221.98|2221.98|0
1653641530000|2022-05-27 08:52:10|2221.83|2221.83|2222.02|2222.02|2222.02|2222.02|2221.75|2221.75|0
1653641540000|2022-05-27 08:52:20|2222.31|2222.31|2221.89|2221.89|2222.31|2222.31|2221.89|2221.89|0
1653641550000|2022-05-27 08:52:30|2222.13|2222.13|2222.07|2222.07|2222.13|2222.13|2222.07|2222.07|0
1653641560000|2022-05-27 08:52:40|2222.1|2222.1|2221.97|2221.97|2222.1|2222.1|2221.97|2221.97|0
1653641570000|2022-05-27 08:52:50|2222.03|2222.03|2222.03|2222.03|2222.03|2222.03|2222.03|2222.03|0
1653641590000|2022-05-27 08:53:10|2222|2222|2222|2222|2222|2222|2222|2222|0
1653641600000|2022-05-27 08:53:20|2221.9|2221.9|2222.18|2222.18|2222.21|2222.21|2221.9|2221.9|0
1653641630000|2022-05-27 08:53:50|2222.14|2222.14|2222.21|2222.21|2222.21|2222.21|2222.14|2222.14|0
1653641640000|2022-05-27 08:54:00|2222.32|2222.32|2222.52|2222.52|2222.52|2222.52|2222.32|2222.32|0
1653641650000|2022-05-27 08:54:10|2222.56|2222.56|2222.56|2222.56|2222.64|2222.64|2222.56|2222.56|0
1653641660000|2022-05-27 08:54:20|2222.43|2222.43|2222.43|2222.43|2222.43|2222.43|2222.43|2222.43|0
1653641670000|2022-05-27 08:54:30|2222.49|2222.49|2222.49|2222.49|2222.49|2222.49|2222.49|2222.49|0
1653641680000|2022-05-27 08:54:40|2222.44|2222.44|2222.43|2222.43|2222.5|2222.5|2222.43|2222.43|0
1653641700000|2022-05-27 08:55:00|2222.19|2222.19|2222.19|2222.19|2222.19|2222.19|2222.19|2222.19|0
1653641710000|2022-05-27 08:55:10|2222.34|2222.34|2222.34|2222.34|2222.39|2222.39|2222.34|2222.34|0
1653641720000|2022-05-27 08:55:20|2222.59|2222.59|2222.59|2222.59|2222.59|2222.59|2222.59|2222.59|0
1653641750000|2022-05-27 08:55:50|2222.53|2222.53|2222.53|2222.53|2222.53|2222.53|2222.53|2222.53|0
1653641760000|2022-05-27 08:56:00|2222.37|2222.37|2222.69|2222.69|2222.69|2222.69|2222.37|2222.37|0
1653641770000|2022-05-27 08:56:10|2222.73|2222.73|2222.76|2222.76|2222.76|2222.76|2222.73|2222.73|0
1653641780000|2022-05-27 08:56:20|2223.15|2223.15|2223.02|2223.02|2223.15|2223.15|2223.02|2223.02|0
1653641800000|2022-05-27 08:56:40|2223.28|2223.28|2223.28|2223.28|2223.28|2223.28|2223.28|2223.28|0
1653641820000|2022-05-27 08:57:00|2223.35|2223.35|2223.41|2223.41|2223.41|2223.41|2223.35|2223.35|0
1653641830000|2022-05-27 08:57:10|2224.87|2224.87|2225.86|2225.86|2225.86|2225.86|2224.87|2224.87|0
1653641840000|2022-05-27 08:57:20|2225.8|2225.8|2225.8|2225.8|2225.8|2225.8|2225.8|2225.8|0
1653641850000|2022-05-27 08:57:30|2225.65|2225.65|2225.65|2225.65|2225.65|2225.65|2225.65|2225.65|0
1653641860000|2022-05-27 08:57:40|2225.62|2225.62|2225.65|2225.65|2225.65|2225.65|2225.59|2225.59|0
1653641870000|2022-05-27 08:57:50|2225.8|2225.8|2225.8|2225.8|2225.8|2225.8|2225.8|2225.8|0
1653641890000|2022-05-27 08:58:10|2225.72|2225.72|2225.53|2225.53|2225.72|2225.72|2225.53|2225.53|0
1653641900000|2022-05-27 08:58:20|2226.25|2226.25|2226.21|2226.21|2226.28|2226.28|2226.18|2226.18|0
1653641910000|2022-05-27 08:58:30|2226.37|2226.37|2226.37|2226.37|2226.37|2226.37|2226.37|2226.37|0
1653641920000|2022-05-27 08:58:40|2226.4|2226.4|2226.4|2226.4|2226.4|2226.4|2226.4|2226.4|0
1653641930000|2022-05-27 08:58:50|2226.56|2226.56|2226.4|2226.4|2226.72|2226.72|2226.4|2226.4|0
1653641940000|2022-05-27 08:59:00|2226.17|2226.17|2226.13|2226.13|2226.17|2226.17|2225.92|2225.92|0
1653641950000|2022-05-27 08:59:10|2226.31|2226.31|2226.31|2226.31|2226.31|2226.31|2226.31|2226.31|0
1653641960000|2022-05-27 08:59:20|2226.37|2226.37|2226.37|2226.37|2226.37|2226.37|2226.37|2226.37|0
1653641970000|2022-05-27 08:59:30|2226.41|2226.41|2226.37|2226.37|2226.41|2226.41|2226.37|2226.37|0
1653641980000|2022-05-27 08:59:40|2226.44|2226.44|2225.18|2225.18|2226.44|2226.44|2225.18|2225.18|0
1653641990000|2022-05-27 08:59:50|2225.1|2225.1|2225.31|2225.31|2225.31|2225.31|2225.1|2225.1|0
1653642010000|2022-05-27 09:00:10|2225.27|2225.27|2225.13|2225.13|2225.27|2225.27|2225.13|2225.13|0
1653642020000|2022-05-27 09:00:20|2225.2|2225.2|2225.2|2225.2|2225.2|2225.2|2225.2|2225.2|0
1653642030000|2022-05-27 09:00:30|2225.36|2225.36|2225.54|2225.54|2225.75|2225.75|2225.36|2225.36|0
1653642040000|2022-05-27 09:00:40|2225.47|2225.47|2225.47|2225.47|2225.47|2225.47|2225.47|2225.47|0
1653642050000|2022-05-27 09:00:50|2225.43|2225.43|2225.43|2225.43|2225.43|2225.43|2225.43|2225.43|0
1653642060000|2022-05-27 09:01:00|2225.35|2225.35|2224.1|2224.1|2225.35|2225.35|2224.1|2224.1|0
1653642070000|2022-05-27 09:01:10|2224.04|2224.04|2224.04|2224.04|2224.04|2224.04|2224.04|2224.04|0
1653642090000|2022-05-27 09:01:30|2224|2224|2223.69|2223.69|2224.04|2224.04|2223.69|2223.69|0
1653642100000|2022-05-27 09:01:40|2223.75|2223.75|2223.91|2223.91|2223.98|2223.98|2223.75|2223.75|0
1653642110000|2022-05-27 09:01:50|2223.88|2223.88|2223.96|2223.96|2223.96|2223.96|2223.88|2223.88|0
1653642120000|2022-05-27 09:02:00|2223.92|2223.92|2223.89|2223.89|2223.92|2223.92|2223.89|2223.89|0
1653642160000|2022-05-27 09:02:40|2223.85|2223.85|2223.85|2223.85|2223.85|2223.85|2223.85|2223.85|0
1653642190000|2022-05-27 09:03:10|2223.82|2223.82|2223.82|2223.82|2223.82|2223.82|2223.82|2223.82|0
1653642200000|2022-05-27 09:03:20|2223.5|2223.5|2223.07|2223.07|2223.5|2223.5|2223.07|2223.07|0
1653642210000|2022-05-27 09:03:30|2223.13|2223.13|2223.26|2223.26|2223.26|2223.26|2223.13|2223.13|0
1653642220000|2022-05-27 09:03:40|2223.32|2223.32|2222.81|2222.81|2223.32|2223.32|2222.81|2222.81|0
1653642230000|2022-05-27 09:03:50|2222.57|2222.57|2223.02|2223.02|2223.02|2223.02|2222.57|2222.57|0
1653642240000|2022-05-27 09:04:00|2223.34|2223.34|2223.05|2223.05|2223.34|2223.34|2223.01|2223.01|0
1653642280000|2022-05-27 09:04:40|2223.01|2223.01|2222.83|2222.83|2223.01|2223.01|2222.83|2222.83|0
1653642290000|2022-05-27 09:04:50|2223.01|2223.01|2223.25|2223.25|2223.25|2223.25|2223.01|2223.01|0
1653642300000|2022-05-27 09:05:00|2223.12|2223.12|2222.89|2222.89|2223.12|2223.12|2222.82|2222.82|0
1653642310000|2022-05-27 09:05:10|2222.86|2222.86|2223.09|2223.09|2223.09|2223.09|2222.86|2222.86|0
1653642320000|2022-05-27 09:05:20|2223.21|2223.21|2223.27|2223.27|2223.27|2223.27|2223.21|2223.21|0
1653642330000|2022-05-27 09:05:30|2223.21|2223.21|2223.21|2223.21|2223.21|2223.21|2223.21|2223.21|0
1653642370000|2022-05-27 09:06:10|2223.09|2223.09|2222.96|2222.96|2223.09|2223.09|2222.96|2222.96|0
1653642380000|2022-05-27 09:06:20|2222.85|2222.85|2222.62|2222.62|2222.85|2222.85|2222.62|2222.62|0
1653642390000|2022-05-27 09:06:30|2222.68|2222.68|2224.12|2224.12|2224.44|2224.44|2222.68|2222.68|0
1653642400000|2022-05-27 09:06:40|2224.18|2224.18|2224.18|2224.18|2224.18|2224.18|2224.18|2224.18|0
1653642410000|2022-05-27 09:06:50|2224.3|2224.3|2224.38|2224.38|2224.38|2224.38|2224.3|2224.3|0
1653642420000|2022-05-27 09:07:00|2224.55|2224.55|2224.67|2224.67|2224.67|2224.67|2224.55|2224.55|0
1653642450000|2022-05-27 09:07:30|2224.51|2224.51|2224.46|2224.46|2224.51|2224.51|2224.35|2224.35|0
1653642490000|2022-05-27 09:08:10|2224.58|2224.58|2225.33|2225.33|2225.33|2225.33|2224.5|2224.5|0
1653642500000|2022-05-27 09:08:20|2225.39|2225.39|2225.39|2225.39|2225.39|2225.39|2225.39|2225.39|0
1653642510000|2022-05-27 09:08:30|2225.31|2225.31|2225.41|2225.41|2225.41|2225.41|2225.26|2225.26|0
1653642520000|2022-05-27 09:08:40|2225.32|2225.32|2225.32|2225.32|2225.32|2225.32|2225.32|2225.32|0
1653642530000|2022-05-27 09:08:50|2225.37|2225.37|2225.22|2225.22|2225.37|2225.37|2225.22|2225.22|0
1653642550000|2022-05-27 09:09:10|2225.33|2225.33|2225.39|2225.39|2225.39|2225.39|2225.33|2225.33|0
1653642570000|2022-05-27 09:09:30|2225.36|2225.36|2225.65|2225.65|2225.65|2225.65|2225.36|2225.36|0
1653642580000|2022-05-27 09:09:40|2225.77|2225.77|2225.7|2225.7|2225.77|2225.77|2225.64|2225.64|0
1653642590000|2022-05-27 09:09:50|2225.64|2225.64|2225.64|2225.64|2225.64|2225.64|2225.64|2225.64|0
1653642600000|2022-05-27 09:10:00|2225.58|2225.58|2225.48|2225.48|2225.64|2225.64|2225.48|2225.48|0
1653642610000|2022-05-27 09:10:10|2225.56|2225.56|2225.56|2225.56|2225.56|2225.56|2225.56|2225.56|0
1653642620000|2022-05-27 09:10:20|2225.62|2225.62|2225.68|2225.68|2225.68|2225.68|2225.62|2225.62|0
1653642630000|2022-05-27 09:10:30|2225.81|2225.81|2225.87|2225.87|2225.87|2225.87|2225.81|2225.81|0
1653642640000|2022-05-27 09:10:40|2226|2226|2226.32|2226.32|2226.32|2226.32|2226|2226|0
1653642650000|2022-05-27 09:10:50|2226.34|2226.34|2226.15|2226.15|2226.34|2226.34|2226.15|2226.15|0
1653642660000|2022-05-27 09:11:00|2226.11|2226.11|2226.63|2226.63|2226.63|2226.63|2226.11|2226.11|0
1653642670000|2022-05-27 09:11:10|2226.7|2226.7|2227.08|2227.08|2227.08|2227.08|2226.7|2226.7|0
1653642680000|2022-05-27 09:11:20|2227.14|2227.14|2226.82|2226.82|2227.14|2227.14|2226.66|2226.66|0
1653642690000|2022-05-27 09:11:30|2226.9|2226.9|2226.9|2226.9|2226.9|2226.9|2226.9|2226.9|0
1653642700000|2022-05-27 09:11:40|2226.96|2226.96|2227.22|2227.22|2227.28|2227.28|2226.96|2226.96|0
1653642720000|2022-05-27 09:12:00|2227.28|2227.28|2227.28|2227.28|2227.28|2227.28|2227.28|2227.28|0
1653642730000|2022-05-27 09:12:10|2227.2|2227.2|2227.13|2227.13|2227.2|2227.2|2227.13|2227.13|0
1653642740000|2022-05-27 09:12:20|2227.29|2227.29|2227.77|2227.77|2227.77|2227.77|2227.29|2227.29|0
1653642750000|2022-05-27 09:12:30|2227.95|2227.95|2227.76|2227.76|2228.02|2228.02|2227.76|2227.76|0
1653642790000|2022-05-27 09:13:10|2227.7|2227.7|2227.66|2227.66|2227.73|2227.73|2227.66|2227.66|0
1653642800000|2022-05-27 09:13:20|2227.73|2227.73|2227.73|2227.73|2227.73|2227.73|2227.73|2227.73|0
1653642810000|2022-05-27 09:13:30|2227.41|2227.41|2227.41|2227.41|2227.41|2227.41|2227.41|2227.41|0
1653642820000|2022-05-27 09:13:40|2227.38|2227.38|2227.45|2227.45|2227.45|2227.45|2227.38|2227.38|0
1653642840000|2022-05-27 09:14:00|2227.38|2227.38|2227.34|2227.34|2227.38|2227.38|2227.34|2227.34|0
1653642850000|2022-05-27 09:14:10|2227.4|2227.4|2228.13|2228.13|2228.13|2228.13|2227.4|2227.4|0
1653642870000|2022-05-27 09:14:30|2228.17|2228.17|2228.17|2228.17|2228.17|2228.17|2228.17|2228.17|0
1653642900000|2022-05-27 09:15:00|2228.32|2228.32|2228.32|2228.32|2228.32|2228.32|2228.32|2228.32|0
1653642910000|2022-05-27 09:15:10|2228.36|2228.36|2228.43|2228.43|2228.43|2228.43|2228.36|2228.36|0
1653642920000|2022-05-27 09:15:20|2228.49|2228.49|2228.37|2228.37|2228.49|2228.49|2228.37|2228.37|0
1653642930000|2022-05-27 09:15:30|2228.31|2228.31|2228.31|2228.31|2228.31|2228.31|2228.31|2228.31|0
1653642960000|2022-05-27 09:16:00|2228.38|2228.38|2228.38|2228.38|2228.38|2228.38|2228.38|2228.38|0
1653642990000|2022-05-27 09:16:30|2227.9|2227.9|2227.9|2227.9|2227.9|2227.9|2227.9|2227.9|0
1653643000000|2022-05-27 09:16:40|2228.11|2228.11|2228.22|2228.22|2228.22|2228.22|2228.11|2228.11|0
1653643020000|2022-05-27 09:17:00|2228.16|2228.16|2228.34|2228.34|2228.34|2228.34|2228.16|2228.16|0
1653643040000|2022-05-27 09:17:20|2228.41|2228.41|2228.98|2228.98|2229.14|2229.14|2228.41|2228.41|0
1653643050000|2022-05-27 09:17:30|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|0
1653643060000|2022-05-27 09:17:40|2228.79|2228.79|2228.75|2228.75|2228.79|2228.79|2228.75|2228.75|0
1653643100000|2022-05-27 09:18:20|2228.68|2228.68|2228.6|2228.6|2228.68|2228.68|2228.6|2228.6|0
1653643110000|2022-05-27 09:18:30|2228.68|2228.68|2229.13|2229.13|2229.13|2229.13|2228.68|2228.68|0
1653643120000|2022-05-27 09:18:40|2228.98|2228.98|2228.98|2228.98|2228.98|2228.98|2228.98|2228.98|0
1653643130000|2022-05-27 09:18:50|2229.01|2229.01|2229.05|2229.05|2229.09|2229.09|2229.01|2229.01|0
1653643140000|2022-05-27 09:19:00|2229.23|2229.23|2229.23|2229.23|2229.29|2229.29|2229.23|2229.23|0
1653643150000|2022-05-27 09:19:10|2229.29|2229.29|2229.35|2229.35|2229.35|2229.35|2229.29|2229.29|0
1653643180000|2022-05-27 09:19:40|2229.43|2229.43|2229.49|2229.49|2229.49|2229.49|2229.43|2229.43|0
1653643190000|2022-05-27 09:19:50|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|2229.61|0
1653643200000|2022-05-27 09:20:00|2229.49|2229.49|2229.59|2229.59|2229.73|2229.73|2229.49|2229.49|0
1653643210000|2022-05-27 09:20:10|2229.53|2229.53|2229.43|2229.43|2229.53|2229.53|2229.43|2229.43|0
1653643220000|2022-05-27 09:20:20|2229.49|2229.49|2229.49|2229.49|2229.49|2229.49|2229.49|2229.49|0
1653643230000|2022-05-27 09:20:30|2229.44|2229.44|2229.38|2229.38|2229.44|2229.44|2229.38|2229.38|0
1653643240000|2022-05-27 09:20:40|2229.44|2229.44|2229.44|2229.44|2229.44|2229.44|2229.44|2229.44|0
1653643280000|2022-05-27 09:21:20|2228.8|2228.8|2228.8|2228.8|2228.8|2228.8|2228.8|2228.8|0
1653643290000|2022-05-27 09:21:30|2228.74|2228.74|2228.74|2228.74|2228.74|2228.74|2228.74|2228.74|0
1653643310000|2022-05-27 09:21:50|2228.62|2228.62|2228.56|2228.56|2228.74|2228.74|2228.56|2228.56|0
1653643320000|2022-05-27 09:22:00|2228.48|2228.48|2228.56|2228.56|2228.56|2228.56|2228.48|2228.48|0
1653643340000|2022-05-27 09:22:20|2228.49|2228.49|2228.49|2228.49|2228.49|2228.49|2228.49|2228.49|0
1653643360000|2022-05-27 09:22:40|2228.81|2228.81|2228.81|2228.81|2228.81|2228.81|2228.81|2228.81|0
1653643370000|2022-05-27 09:22:50|2229.12|2229.12|2229.43|2229.43|2229.43|2229.43|2229.12|2229.12|0
1653643390000|2022-05-27 09:23:10|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|0
1653643400000|2022-05-27 09:23:20|2229.35|2229.35|2229.35|2229.35|2229.35|2229.35|2229.35|2229.35|0
1653643450000|2022-05-27 09:24:10|2229.32|2229.32|2229.32|2229.32|2229.32|2229.32|2229.32|2229.32|0
1653643460000|2022-05-27 09:24:20|2229.25|2229.25|2229.22|2229.22|2229.35|2229.35|2229.22|2229.22|0
1653643470000|2022-05-27 09:24:30|2229.29|2229.29|2229.29|2229.29|2229.29|2229.29|2229.29|2229.29|0
1653643480000|2022-05-27 09:24:40|2229.39|2229.39|2229.2|2229.2|2229.42|2229.42|2229.2|2229.2|0
1653643490000|2022-05-27 09:24:50|2229.26|2229.26|2229.26|2229.26|2229.26|2229.26|2229.26|2229.26|0
1653643500000|2022-05-27 09:25:00|2229.38|2229.38|2229.44|2229.44|2229.44|2229.44|2229.38|2229.38|0
1653643510000|2022-05-27 09:25:10|2229.51|2229.51|2229.51|2229.51|2229.51|2229.51|2229.51|2229.51|0
1653643520000|2022-05-27 09:25:20|2229.39|2229.39|2229.59|2229.59|2229.59|2229.59|2229.39|2229.39|0
1653643530000|2022-05-27 09:25:30|2229.85|2229.85|2230.17|2230.17|2230.17|2230.17|2229.85|2229.85|0
1653643540000|2022-05-27 09:25:40|2230.23|2230.23|2230.29|2230.29|2230.29|2230.29|2230.23|2230.23|0
1653643550000|2022-05-27 09:25:50|2230.41|2230.41|2230.49|2230.49|2230.49|2230.49|2230.41|2230.41|0
1653643560000|2022-05-27 09:26:00|2230.55|2230.55|2231.71|2231.71|2231.71|2231.71|2230.55|2230.55|0
1653643570000|2022-05-27 09:26:10|2231.77|2231.77|2231.94|2231.94|2231.94|2231.94|2231.77|2231.77|0
1653643580000|2022-05-27 09:26:20|2232.05|2232.05|2232.05|2232.05|2232.05|2232.05|2232.05|2232.05|0
1653643590000|2022-05-27 09:26:30|2232.12|2232.12|2232.42|2232.42|2232.42|2232.42|2232.12|2232.12|0
1653643610000|2022-05-27 09:26:50|2232.48|2232.48|2232.64|2232.64|2232.66|2232.66|2232.48|2232.48|0
1653643630000|2022-05-27 09:27:10|2232.74|2232.74|2232.91|2232.91|2232.91|2232.91|2232.74|2232.74|0
1653643640000|2022-05-27 09:27:20|2232.99|2232.99|2232.99|2232.99|2232.99|2232.99|2232.99|2232.99|0
1653643650000|2022-05-27 09:27:30|2233.06|2233.06|2233.27|2233.27|2233.27|2233.27|2233.06|2233.06|0
1653643660000|2022-05-27 09:27:40|2233.43|2233.43|2233.57|2233.57|2233.57|2233.57|2233.43|2233.43|0
1653643670000|2022-05-27 09:27:50|2233.65|2233.65|2233.65|2233.65|2233.65|2233.65|2233.65|2233.65|0
1653643680000|2022-05-27 09:28:00|2233.78|2233.78|2234.23|2234.23|2234.23|2234.23|2233.78|2233.78|0
1653643700000|2022-05-27 09:28:20|2234.19|2234.19|2234.28|2234.28|2234.28|2234.28|2234.19|2234.19|0
1653643710000|2022-05-27 09:28:30|2234.35|2234.35|2234.41|2234.41|2234.41|2234.41|2234.35|2234.35|0
1653643720000|2022-05-27 09:28:40|2234.59|2234.59|2234.59|2234.59|2234.59|2234.59|2234.59|2234.59|0
1653643730000|2022-05-27 09:28:50|2234.65|2234.65|2234.65|2234.65|2234.65|2234.65|2234.65|2234.65|0
1653643740000|2022-05-27 09:29:00|2234.69|2234.69|2234.65|2234.65|2234.73|2234.73|2234.65|2234.65|0
1653643780000|2022-05-27 09:29:40|2234.49|2234.49|2234.49|2234.49|2234.49|2234.49|2234.49|2234.49|0
1653643790000|2022-05-27 09:29:50|2234.33|2234.33|2234.22|2234.22|2234.33|2234.33|2234.22|2234.22|0
1653643800000|2022-05-27 09:30:00|2234.3|2234.3|2234.4|2234.4|2234.4|2234.4|2234.24|2234.24|0
1653643810000|2022-05-27 09:30:10|2234.55|2234.55|2234.55|2234.55|2234.55|2234.55|2234.55|2234.55|0
1653643850000|2022-05-27 09:30:50|2234.43|2234.43|2234.43|2234.43|2234.43|2234.43|2234.43|2234.43|0
1653643860000|2022-05-27 09:31:00|2234.49|2234.49|2234.98|2234.98|2234.98|2234.98|2234.49|2234.49|0
1653643870000|2022-05-27 09:31:10|2234.92|2234.92|2234.92|2234.92|2234.92|2234.92|2234.92|2234.92|0
1653643880000|2022-05-27 09:31:20|2235|2235|2235|2235|2235|2235|2234.96|2234.96|0
1653643890000|2022-05-27 09:31:30|2235.12|2235.12|2235|2235|2235.18|2235.18|2235|2235|0
1653643900000|2022-05-27 09:31:40|2235.07|2235.07|2235.07|2235.07|2235.07|2235.07|2235.07|2235.07|0
1653643910000|2022-05-27 09:31:50|2234.92|2234.92|2234.99|2234.99|2234.99|2234.99|2234.92|2234.92|0
1653643920000|2022-05-27 09:32:00|2235.11|2235.11|2235.05|2235.05|2235.11|2235.11|2235.05|2235.05|0
1653643950000|2022-05-27 09:32:30|2235.11|2235.11|2235.11|2235.11|2235.11|2235.11|2235.11|2235.11|0
1653643960000|2022-05-27 09:32:40|2235.26|2235.26|2235.26|2235.26|2235.26|2235.26|2235.26|2235.26|0
1653643970000|2022-05-27 09:32:50|2235.11|2235.11|2235.11|2235.11|2235.11|2235.11|2235.11|2235.11|0
1653643980000|2022-05-27 09:33:00|2235.35|2235.35|2235.29|2235.29|2235.35|2235.35|2235.29|2235.29|0
1653643990000|2022-05-27 09:33:10|2235.16|2235.16|2235.16|2235.16|2235.16|2235.16|2235.16|2235.16|0
1653644000000|2022-05-27 09:33:20|2235.1|2235.1|2235.1|2235.1|2235.1|2235.1|2235.1|2235.1|0
1653644010000|2022-05-27 09:33:30|2235.02|2235.02|2235.05|2235.05|2235.18|2235.18|2235.02|2235.02|0
1653644020000|2022-05-27 09:33:40|2234.9|2234.9|2234.9|2234.9|2234.9|2234.9|2234.9|2234.9|0
1653644030000|2022-05-27 09:33:50|2234.93|2234.93|2234.78|2234.78|2234.93|2234.93|2234.78|2234.78|0
1653644040000|2022-05-27 09:34:00|2234.71|2234.71|2234.67|2234.67|2234.71|2234.71|2234.67|2234.67|0
1653644050000|2022-05-27 09:34:10|2234.73|2234.73|2235.02|2235.02|2235.02|2235.02|2234.73|2234.73|0
1653644060000|2022-05-27 09:34:20|2234.9|2234.9|2234.92|2234.92|2234.92|2234.92|2234.86|2234.86|0
1653644070000|2022-05-27 09:34:30|2234.84|2234.84|2234.84|2234.84|2234.84|2234.84|2234.84|2234.84|0
1653644080000|2022-05-27 09:34:40|2235.04|2235.04|2235.1|2235.1|2235.16|2235.16|2235|2235|0
1653644120000|2022-05-27 09:35:20|2235.04|2235.04|2235.04|2235.04|2235.04|2235.04|2235.04|2235.04|0
1653644130000|2022-05-27 09:35:30|2234.97|2234.97|2234.97|2234.97|2234.97|2234.97|2234.97|2234.97|0
1653644140000|2022-05-27 09:35:40|2235.1|2235.1|2235.16|2235.16|2235.16|2235.16|2235.1|2235.1|0
1653644150000|2022-05-27 09:35:50|2235.1|2235.1|2234.69|2234.69|2235.1|2235.1|2234.69|2234.69|0
1653644160000|2022-05-27 09:36:00|2234.63|2234.63|2234.45|2234.45|2234.69|2234.69|2234.44|2234.44|0
1653644170000|2022-05-27 09:36:10|2234.41|2234.41|2234.25|2234.25|2234.41|2234.41|2234.25|2234.25|0
1653644180000|2022-05-27 09:36:20|2234.35|2234.35|2234.35|2234.35|2234.35|2234.35|2234.35|2234.35|0
1653644200000|2022-05-27 09:36:40|2234.27|2234.27|2233.99|2233.99|2234.34|2234.34|2233.99|2233.99|0
1653644210000|2022-05-27 09:36:50|2233.85|2233.85|2232.67|2232.67|2233.85|2233.85|2232.67|2232.67|0
1653644220000|2022-05-27 09:37:00|2232.64|2232.64|2232.64|2232.64|2232.64|2232.64|2232.64|2232.64|0
1653644230000|2022-05-27 09:37:10|2232.6|2232.6|2232.54|2232.54|2232.6|2232.6|2232.54|2232.54|0
1653644240000|2022-05-27 09:37:20|2232.51|2232.51|2232.46|2232.46|2232.51|2232.51|2232.43|2232.43|0
1653644250000|2022-05-27 09:37:30|2232.38|2232.38|2232.35|2232.35|2232.38|2232.38|2232.35|2232.35|0
1653644260000|2022-05-27 09:37:40|2232.46|2232.46|2232.35|2232.35|2232.5|2232.5|2232.35|2232.35|0
1653644280000|2022-05-27 09:38:00|2232.21|2232.21|2232.09|2232.09|2232.21|2232.21|2232.09|2232.09|0
1653644290000|2022-05-27 09:38:10|2232.05|2232.05|2232.05|2232.05|2232.05|2232.05|2232.05|2232.05|0
1653644310000|2022-05-27 09:38:30|2232.17|2232.17|2231.77|2231.77|2232.17|2232.17|2231.77|2231.77|0
1653644320000|2022-05-27 09:38:40|2231.89|2231.89|2232.01|2232.01|2232.01|2232.01|2231.89|2231.89|0
1653644330000|2022-05-27 09:38:50|2231.93|2231.93|2231.72|2231.72|2231.93|2231.93|2231.72|2231.72|0
1653644340000|2022-05-27 09:39:00|2231.59|2231.59|2231.06|2231.06|2231.65|2231.65|2231.06|2231.06|0
1653644350000|2022-05-27 09:39:10|2230.91|2230.91|2230.75|2230.75|2230.91|2230.91|2230.75|2230.75|0
1653644360000|2022-05-27 09:39:20|2230.79|2230.79|2230.73|2230.73|2230.79|2230.79|2230.73|2230.73|0
1653644370000|2022-05-27 09:39:30|2230.56|2230.56|2230.56|2230.56|2230.56|2230.56|2230.56|2230.56|0
1653644380000|2022-05-27 09:39:40|2230.62|2230.62|2230.62|2230.62|2230.62|2230.62|2230.62|2230.62|0
1653644400000|2022-05-27 09:40:00|2230.69|2230.69|2230.72|2230.72|2230.89|2230.89|2230.69|2230.69|0
1653644410000|2022-05-27 09:40:10|2230.79|2230.79|2230.79|2230.79|2230.79|2230.79|2230.79|2230.79|0
1653644420000|2022-05-27 09:40:20|2230.76|2230.76|2230.79|2230.79|2230.79|2230.79|2230.76|2230.76|0
1653644430000|2022-05-27 09:40:30|2231.37|2231.37|2231.86|2231.86|2231.86|2231.86|2231.37|2231.37|0
1653644440000|2022-05-27 09:40:40|2231.92|2231.92|2231.99|2231.99|2231.99|2231.99|2231.92|2231.92|0
1653644450000|2022-05-27 09:40:50|2231.86|2231.86|2231.81|2231.81|2231.86|2231.86|2231.81|2231.81|0
1653644460000|2022-05-27 09:41:00|2231.97|2231.97|2232.02|2232.02|2232.02|2232.02|2231.97|2231.97|0
1653644470000|2022-05-27 09:41:10|2232.09|2232.09|2232.22|2232.22|2232.26|2232.26|2232.09|2232.09|0
1653644480000|2022-05-27 09:41:20|2232.28|2232.28|2232.28|2232.28|2232.28|2232.28|2232.28|2232.28|0
1653644490000|2022-05-27 09:41:30|2232.22|2232.22|2232.16|2232.16|2232.22|2232.22|2232.16|2232.16|0
1653644520000|2022-05-27 09:42:00|2232.32|2232.32|2232.47|2232.47|2232.47|2232.47|2232.32|2232.32|0
1653644530000|2022-05-27 09:42:10|2233.04|2233.04|2232.85|2232.85|2233.04|2233.04|2232.79|2232.79|0
1653644570000|2022-05-27 09:42:50|2232.92|2232.92|2232.92|2232.92|2232.92|2232.92|2232.92|2232.92|0
1653644600000|2022-05-27 09:43:20|2232.87|2232.87|2233|2233|2233|2233|2232.87|2232.87|0
1653644610000|2022-05-27 09:43:30|2233.16|2233.16|2233.16|2233.16|2233.16|2233.16|2233.16|2233.16|0
1653644630000|2022-05-27 09:43:50|2233.08|2233.08|2233.08|2233.08|2233.08|2233.08|2233.08|2233.08|0
1653644640000|2022-05-27 09:44:00|2232.76|2232.76|2232.8|2232.8|2232.8|2232.8|2232.66|2232.66|0
1653644690000|2022-05-27 09:44:50|2232.66|2232.66|2232.47|2232.47|2232.66|2232.66|2232.47|2232.47|0
1653644700000|2022-05-27 09:45:00|2232.39|2232.39|2232.3|2232.3|2232.39|2232.39|2232.3|2232.3|0
1653644710000|2022-05-27 09:45:10|2232.17|2232.17|2231.92|2231.92|2232.27|2232.27|2231.92|2231.92|0
1653644720000|2022-05-27 09:45:20|2231.8|2231.8|2232.03|2232.03|2232.03|2232.03|2231.74|2231.74|0
1653644730000|2022-05-27 09:45:30|2232.07|2232.07|2232.12|2232.12|2232.19|2232.19|2232.07|2232.07|0
1653644740000|2022-05-27 09:45:40|2232.09|2232.09|2231.96|2231.96|2232.09|2232.09|2231.96|2231.96|0
1653644760000|2022-05-27 09:46:00|2231.93|2231.93|2232.05|2232.05|2232.05|2232.05|2231.93|2231.93|0
1653644770000|2022-05-27 09:46:10|2231.98|2231.98|2231.98|2231.98|2231.98|2231.98|2231.98|2231.98|0
1653644780000|2022-05-27 09:46:20|2231.82|2231.82|2231.74|2231.74|2231.82|2231.82|2231.74|2231.74|0
1653644790000|2022-05-27 09:46:30|2230.91|2230.91|2230.91|2230.91|2230.91|2230.91|2230.91|2230.91|0
1653644800000|2022-05-27 09:46:40|2230.95|2230.95|2231.38|2231.38|2231.38|2231.38|2230.95|2230.95|0
1653644810000|2022-05-27 09:46:50|2231.63|2231.63|2231.47|2231.47|2231.63|2231.63|2231.47|2231.47|0
1653644820000|2022-05-27 09:47:00|2231.4|2231.4|2231.54|2231.54|2231.54|2231.54|2231.4|2231.4|0
1653644830000|2022-05-27 09:47:10|2231.48|2231.48|2231.54|2231.54|2231.54|2231.54|2231.48|2231.48|0
1653644850000|2022-05-27 09:47:30|2231.66|2231.66|2231.66|2231.66|2231.66|2231.66|2231.66|2231.66|0
1653644860000|2022-05-27 09:47:40|2231.72|2231.72|2231.68|2231.68|2231.72|2231.72|2231.68|2231.68|0
1653644880000|2022-05-27 09:48:00|2231.61|2231.61|2231.61|2231.61|2231.61|2231.61|2231.61|2231.61|0
1653644900000|2022-05-27 09:48:20|2231.53|2231.53|2231.61|2231.61|2231.61|2231.61|2231.53|2231.53|0
1653644920000|2022-05-27 09:48:40|2231.55|2231.55|2231.52|2231.52|2231.55|2231.55|2231.52|2231.52|0
1653644930000|2022-05-27 09:48:50|2231.91|2231.91|2232.35|2232.35|2232.48|2232.48|2231.91|2231.91|0
1653644940000|2022-05-27 09:49:00|2232.27|2232.27|2232.14|2232.14|2232.27|2232.27|2232.14|2232.14|0
1653644950000|2022-05-27 09:49:10|2231.99|2231.99|2231.81|2231.81|2231.99|2231.99|2231.81|2231.81|0
1653644960000|2022-05-27 09:49:20|2231.88|2231.88|2231.88|2231.88|2231.88|2231.88|2231.88|2231.88|0
1653644970000|2022-05-27 09:49:30|2231.75|2231.75|2231.75|2231.75|2231.75|2231.75|2231.62|2231.62|0
1653644980000|2022-05-27 09:49:40|2231.62|2231.62|2231.62|2231.62|2231.62|2231.62|2231.62|2231.62|0
1653644990000|2022-05-27 09:49:50|2231.47|2231.47|2231.64|2231.64|2231.64|2231.64|2231.47|2231.47|0
1653645010000|2022-05-27 09:50:10|2231.77|2231.77|2232.33|2232.33|2232.33|2232.33|2231.61|2231.61|0
1653645020000|2022-05-27 09:50:20|2232.36|2232.36|2232.57|2232.57|2232.57|2232.57|2232.36|2232.36|0
1653645030000|2022-05-27 09:50:30|2232.63|2232.63|2232.48|2232.48|2232.66|2232.66|2232.42|2232.42|0
1653645060000|2022-05-27 09:51:00|2232.51|2232.51|2232.51|2232.51|2232.51|2232.51|2232.51|2232.51|0
1653645070000|2022-05-27 09:51:10|2232.45|2232.45|2232.45|2232.45|2232.45|2232.45|2232.45|2232.45|0
1653645080000|2022-05-27 09:51:20|2232.52|2232.52|2232.52|2232.52|2232.52|2232.52|2232.52|2232.52|0
1653645100000|2022-05-27 09:51:40|2232.4|2232.4|2232.33|2232.33|2232.4|2232.4|2232.33|2232.33|0
1653645110000|2022-05-27 09:51:50|2232.17|2232.17|2232.17|2232.17|2232.17|2232.17|2232.17|2232.17|0
1653645120000|2022-05-27 09:52:00|2231.85|2231.85|2231.95|2231.95|2231.95|2231.95|2231.79|2231.79|0
1653645130000|2022-05-27 09:52:10|2232.07|2232.07|2231.64|2231.64|2232.07|2232.07|2231.64|2231.64|0
1653645150000|2022-05-27 09:52:30|2231.49|2231.49|2231.08|2231.08|2231.49|2231.49|2231.08|2231.08|0
1653645160000|2022-05-27 09:52:40|2231.02|2231.02|2231.08|2231.08|2231.08|2231.08|2231.02|2231.02|0
1653645190000|2022-05-27 09:53:10|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|0
1653645210000|2022-05-27 09:53:30|2230.84|2230.84|2230.77|2230.77|2230.84|2230.84|2230.77|2230.77|0
1653645220000|2022-05-27 09:53:40|2230.14|2230.14|2230.57|2230.57|2230.57|2230.57|2230.14|2230.14|0
1653645230000|2022-05-27 09:53:50|2230.42|2230.42|2230.42|2230.42|2230.42|2230.42|2230.42|2230.42|0
1653645240000|2022-05-27 09:54:00|2230.51|2230.51|2230.51|2230.51|2230.51|2230.51|2230.51|2230.51|0
1653645250000|2022-05-27 09:54:10|2230.45|2230.45|2230.33|2230.33|2230.45|2230.45|2230.33|2230.33|0
1653645270000|2022-05-27 09:54:30|2230.38|2230.38|2230.34|2230.34|2230.48|2230.48|2230.34|2230.34|0
1653645280000|2022-05-27 09:54:40|2230.39|2230.39|2230.64|2230.64|2230.64|2230.64|2230.39|2230.39|0
1653645290000|2022-05-27 09:54:50|2230.04|2230.04|2229.72|2229.72|2230.04|2230.04|2229.72|2229.72|0
1653645300000|2022-05-27 09:55:00|2229.63|2229.63|2229.77|2229.77|2229.77|2229.77|2229.63|2229.63|0
1653645310000|2022-05-27 09:55:10|2229.71|2229.71|2229.68|2229.68|2229.71|2229.71|2229.68|2229.68|0
1653645320000|2022-05-27 09:55:20|2229.85|2229.85|2229.85|2229.85|2229.85|2229.85|2229.85|2229.85|0
1653645330000|2022-05-27 09:55:30|2229.8|2229.8|2231.11|2231.11|2231.11|2231.11|2229.8|2229.8|0
1653645340000|2022-05-27 09:55:40|2231.28|2231.28|2231.21|2231.21|2231.28|2231.28|2231.21|2231.21|0
1653645360000|2022-05-27 09:56:00|2231.35|2231.35|2231.12|2231.12|2231.35|2231.35|2231.12|2231.12|0
1653645370000|2022-05-27 09:56:10|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|0
1653645390000|2022-05-27 09:56:30|2230.76|2230.76|2230.6|2230.6|2230.76|2230.76|2230.6|2230.6|0
1653645400000|2022-05-27 09:56:40|2230.44|2230.44|2230.44|2230.44|2230.44|2230.44|2230.44|2230.44|0
1653645410000|2022-05-27 09:56:50|2230.47|2230.47|2230.35|2230.35|2230.47|2230.47|2230.35|2230.35|0
1653645420000|2022-05-27 09:57:00|2230.22|2230.22|2230.48|2230.48|2230.48|2230.48|2230.22|2230.22|0
1653645430000|2022-05-27 09:57:10|2230.51|2230.51|2230.51|2230.51|2230.51|2230.51|2230.45|2230.45|0
1653645440000|2022-05-27 09:57:20|2230.43|2230.43|2230.43|2230.43|2230.43|2230.43|2230.43|2230.43|0
1653645450000|2022-05-27 09:57:30|2230.51|2230.51|2230.54|2230.54|2230.54|2230.54|2230.51|2230.51|0
1653645460000|2022-05-27 09:57:40|2230.61|2230.61|2230.57|2230.57|2230.61|2230.61|2230.57|2230.57|0
1653645470000|2022-05-27 09:57:50|2230.72|2230.72|2230.72|2230.72|2230.72|2230.72|2230.72|2230.72|0
1653645490000|2022-05-27 09:58:10|2230.88|2230.88|2230.88|2230.88|2230.88|2230.88|2230.88|2230.88|0
1653645500000|2022-05-27 09:58:20|2230.76|2230.76|2230.76|2230.76|2230.76|2230.76|2230.76|2230.76|0
1653645510000|2022-05-27 09:58:30|2230.82|2230.82|2230.82|2230.82|2230.82|2230.82|2230.82|2230.82|0
1653645520000|2022-05-27 09:58:40|2230.9|2230.9|2230.91|2230.91|2230.98|2230.98|2230.9|2230.9|0
1653645530000|2022-05-27 09:58:50|2230.99|2230.99|2231.06|2231.06|2231.06|2231.06|2230.99|2230.99|0
1653645540000|2022-05-27 09:59:00|2230.95|2230.95|2230.79|2230.79|2231.02|2231.02|2230.79|2230.79|0
1653645560000|2022-05-27 09:59:20|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|0
1653645570000|2022-05-27 09:59:30|2230.83|2230.83|2230.88|2230.88|2230.88|2230.88|2230.71|2230.71|0
1653645580000|2022-05-27 09:59:40|2230.92|2230.92|2230.6|2230.6|2230.92|2230.92|2230.6|2230.6|0
1653645590000|2022-05-27 09:59:50|2230.44|2230.44|2230.58|2230.58|2230.58|2230.58|2230.33|2230.33|0
1653645600000|2022-05-27 10:00:00|2230.53|2230.53|2230.6|2230.6|2230.6|2230.6|2230.53|2230.53|0
1653645610000|2022-05-27 10:00:10|2230.46|2230.46|2228.98|2228.98|2230.46|2230.46|2228.98|2228.98|0
1653645630000|2022-05-27 10:00:30|2229.11|2229.11|2229.51|2229.51|2229.59|2229.59|2229.11|2229.11|0
1653645640000|2022-05-27 10:00:40|2229.42|2229.42|2229.38|2229.38|2229.42|2229.42|2229.38|2229.38|0
1653645650000|2022-05-27 10:00:50|2229.7|2229.7|2229.56|2229.56|2229.86|2229.86|2229.56|2229.56|0
1653645660000|2022-05-27 10:01:00|2229.53|2229.53|2229.53|2229.53|2229.53|2229.53|2229.53|2229.53|0
1653645670000|2022-05-27 10:01:10|2229.67|2229.67|2229.71|2229.71|2229.71|2229.71|2229.67|2229.67|0
1653645680000|2022-05-27 10:01:20|2229.63|2229.63|2229.75|2229.75|2229.79|2229.79|2229.63|2229.63|0
1653645690000|2022-05-27 10:01:30|2229.79|2229.79|2229.79|2229.79|2229.79|2229.79|2229.79|2229.79|0
1653645710000|2022-05-27 10:01:50|2229.54|2229.54|2229.54|2229.54|2229.54|2229.54|2229.54|2229.54|0
1653645720000|2022-05-27 10:02:00|2229.62|2229.62|2229.62|2229.62|2229.62|2229.62|2229.56|2229.56|0
1653645760000|2022-05-27 10:02:40|2229.14|2229.14|2229.14|2229.14|2229.14|2229.14|2229.14|2229.14|0
1653645780000|2022-05-27 10:03:00|2229.08|2229.08|2229.08|2229.08|2229.08|2229.08|2229.08|2229.08|0
1653645800000|2022-05-27 10:03:20|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|0
1653645810000|2022-05-27 10:03:30|2228.86|2228.86|2228.08|2228.08|2228.86|2228.86|2228.08|2228.08|0
1653645820000|2022-05-27 10:03:40|2228.14|2228.14|2228.17|2228.17|2228.17|2228.17|2228.14|2228.14|0
1653645830000|2022-05-27 10:03:50|2228.11|2228.11|2228.11|2228.11|2228.11|2228.11|2228.11|2228.11|0
1653645870000|2022-05-27 10:04:30|2228.08|2228.08|2227.96|2227.96|2228.11|2228.11|2227.96|2227.96|0
1653645880000|2022-05-27 10:04:40|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|0
1653645890000|2022-05-27 10:04:50|2228.06|2228.06|2228.23|2228.23|2228.61|2228.61|2227.91|2227.91|0
1653645900000|2022-05-27 10:05:00|2228.15|2228.15|2228.23|2228.23|2228.23|2228.23|2228.15|2228.15|0
1653645930000|2022-05-27 10:05:30|2228.3|2228.3|2228.46|2228.46|2228.46|2228.46|2228.3|2228.3|0
1653645950000|2022-05-27 10:05:50|2228.14|2228.14|2228.14|2228.14|2228.14|2228.14|2228.14|2228.14|0
1653645960000|2022-05-27 10:06:00|2228.07|2228.07|2228.09|2228.09|2228.15|2228.15|2228.07|2228.07|0
1653645970000|2022-05-27 10:06:10|2228.01|2228.01|2228.01|2228.01|2228.01|2228.01|2228.01|2228.01|0
1653646000000|2022-05-27 10:06:40|2227.93|2227.93|2228.09|2228.09|2228.09|2228.09|2227.93|2227.93|0
1653646020000|2022-05-27 10:07:00|2227.83|2227.83|2228.09|2228.09|2228.09|2228.09|2227.83|2227.83|0
1653646030000|2022-05-27 10:07:10|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|0
1653646040000|2022-05-27 10:07:20|2228.09|2228.09|2227.85|2227.85|2228.09|2228.09|2227.85|2227.85|0
1653646050000|2022-05-27 10:07:30|2227.77|2227.77|2227.67|2227.67|2227.77|2227.77|2227.64|2227.64|0
1653646060000|2022-05-27 10:07:40|2227.71|2227.71|2227.55|2227.55|2227.71|2227.71|2227.55|2227.55|0
1653646070000|2022-05-27 10:07:50|2227.62|2227.62|2227.46|2227.46|2227.62|2227.62|2227.46|2227.46|0
1653646080000|2022-05-27 10:08:00|2227.32|2227.32|2227.17|2227.17|2227.32|2227.32|2227.17|2227.17|0
1653646090000|2022-05-27 10:08:10|2227.09|2227.09|2227.01|2227.01|2227.09|2227.09|2227.01|2227.01|0
1653646100000|2022-05-27 10:08:20|2226.95|2226.95|2226.65|2226.65|2226.95|2226.95|2226.65|2226.65|0
1653646110000|2022-05-27 10:08:30|2226.55|2226.55|2226.61|2226.61|2226.61|2226.61|2226.55|2226.55|0
1653646120000|2022-05-27 10:08:40|2226.48|2226.48|2226.56|2226.56|2226.56|2226.56|2226.48|2226.48|0
1653646130000|2022-05-27 10:08:50|2226.63|2226.63|2227.1|2227.1|2227.1|2227.1|2226.63|2226.63|0
1653646150000|2022-05-27 10:09:10|2227.14|2227.14|2227.09|2227.09|2227.14|2227.14|2227.09|2227.09|0
1653646160000|2022-05-27 10:09:20|2227.17|2227.17|2227.17|2227.17|2227.17|2227.17|2227.17|2227.17|0
1653646200000|2022-05-27 10:10:00|2227.13|2227.13|2227.17|2227.17|2227.17|2227.17|2227.13|2227.13|0
1653646240000|2022-05-27 10:10:40|2227.02|2227.02|2227.02|2227.02|2227.02|2227.02|2227.02|2227.02|0
1653646250000|2022-05-27 10:10:50|2227.06|2227.06|2227.06|2227.06|2227.06|2227.06|2227.06|2227.06|0
1653646260000|2022-05-27 10:11:00|2227.14|2227.14|2227.41|2227.41|2227.6|2227.6|2227.14|2227.14|0
1653646270000|2022-05-27 10:11:10|2227.47|2227.47|2227.47|2227.47|2227.47|2227.47|2227.47|2227.47|0
1653646280000|2022-05-27 10:11:20|2227.4|2227.4|2227.4|2227.4|2227.4|2227.4|2227.4|2227.4|0
1653646290000|2022-05-27 10:11:30|2227.14|2227.14|2227.14|2227.14|2227.14|2227.14|2227.14|2227.14|0
1653646300000|2022-05-27 10:11:40|2227.22|2227.22|2227.29|2227.29|2227.29|2227.29|2227.22|2227.22|0
1653646310000|2022-05-27 10:11:50|2227.37|2227.37|2227.44|2227.44|2227.44|2227.44|2227.37|2227.37|0
1653646320000|2022-05-27 10:12:00|2227.52|2227.52|2227.52|2227.52|2227.6|2227.6|2227.52|2227.52|0
1653646330000|2022-05-27 10:12:10|2227.58|2227.58|2227.46|2227.46|2227.58|2227.58|2227.46|2227.46|0
1653646360000|2022-05-27 10:12:40|2227.28|2227.28|2227.28|2227.28|2227.28|2227.28|2227.28|2227.28|0
1653646380000|2022-05-27 10:13:00|2227.22|2227.22|2227.22|2227.22|2227.22|2227.22|2227.22|2227.22|0
1653646390000|2022-05-27 10:13:10|2227.26|2227.26|2227.45|2227.45|2227.45|2227.45|2227.26|2227.26|0
1653646400000|2022-05-27 10:13:20|2227.51|2227.51|2227.57|2227.57|2227.57|2227.57|2227.51|2227.51|0
1653646420000|2022-05-27 10:13:40|2227.54|2227.54|2227.63|2227.63|2227.63|2227.63|2227.46|2227.46|0
1653646430000|2022-05-27 10:13:50|2227.79|2227.79|2227.81|2227.81|2227.86|2227.86|2227.79|2227.79|0
1653646440000|2022-05-27 10:14:00|2227.87|2227.87|2228.54|2228.54|2228.54|2228.54|2227.87|2227.87|0
1653646450000|2022-05-27 10:14:10|2228.8|2228.8|2228.94|2228.94|2228.94|2228.94|2228.8|2228.8|0
1653646460000|2022-05-27 10:14:20|2228.86|2228.86|2228.86|2228.86|2228.86|2228.86|2228.86|2228.86|0
1653646470000|2022-05-27 10:14:30|2228.76|2228.76|2228.7|2228.7|2228.76|2228.76|2228.7|2228.7|0
1653646500000|2022-05-27 10:15:00|2228.76|2228.76|2228.76|2228.76|2228.76|2228.76|2228.76|2228.76|0
1653646510000|2022-05-27 10:15:10|2229.39|2229.39|2229.68|2229.68|2229.68|2229.68|2229.39|2229.39|0
1653646520000|2022-05-27 10:15:20|2229.8|2229.8|2229.8|2229.8|2229.8|2229.8|2229.8|2229.8|0
1653646530000|2022-05-27 10:15:30|2229.83|2229.83|2229.82|2229.82|2229.87|2229.87|2229.82|2229.82|0
1653646540000|2022-05-27 10:15:40|2229.75|2229.75|2229.75|2229.75|2229.75|2229.75|2229.75|2229.75|0
1653646560000|2022-05-27 10:16:00|2229.67|2229.67|2229.67|2229.67|2229.67|2229.67|2229.67|2229.67|0
1653646580000|2022-05-27 10:16:20|2229.55|2229.55|2229.49|2229.49|2229.55|2229.55|2229.49|2229.49|0
1653646600000|2022-05-27 10:16:40|2229.24|2229.24|2229.24|2229.24|2229.24|2229.24|2229.24|2229.24|0
1653646610000|2022-05-27 10:16:50|2229.12|2229.12|2228.95|2228.95|2229.12|2229.12|2228.95|2228.95|0
1653646620000|2022-05-27 10:17:00|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|2228.79|0
1653646630000|2022-05-27 10:17:10|2228.73|2228.73|2228.03|2228.03|2228.79|2228.79|2228.03|2228.03|0
1653646640000|2022-05-27 10:17:20|2228.08|2228.08|2228.08|2228.08|2228.08|2228.08|2228.08|2228.08|0
1653646660000|2022-05-27 10:17:40|2227.9|2227.9|2228.02|2228.02|2228.02|2228.02|2227.9|2227.9|0
1653646670000|2022-05-27 10:17:50|2227.86|2227.86|2227.47|2227.47|2227.86|2227.86|2227.47|2227.47|0
1653646680000|2022-05-27 10:18:00|2227.15|2227.15|2226.94|2226.94|2227.15|2227.15|2226.94|2226.94|0
1653646750000|2022-05-27 10:19:10|2226.78|2226.78|2226.78|2226.78|2226.78|2226.78|2226.78|2226.78|0
1653646780000|2022-05-27 10:19:40|2226.87|2226.87|2226.77|2226.77|2226.87|2226.87|2226.77|2226.77|0
1653646820000|2022-05-27 10:20:20|2227.16|2227.16|2226.93|2226.93|2227.16|2227.16|2226.89|2226.89|0
1653646830000|2022-05-27 10:20:30|2226.87|2226.87|2226.79|2226.79|2226.87|2226.87|2226.79|2226.79|0
1653646850000|2022-05-27 10:20:50|2226.73|2226.73|2226.67|2226.67|2226.73|2226.73|2226.67|2226.67|0
1653646870000|2022-05-27 10:21:10|2226.6|2226.6|2226.6|2226.6|2226.6|2226.6|2226.6|2226.6|0
1653646880000|2022-05-27 10:21:20|2226.45|2226.45|2226.45|2226.45|2226.45|2226.45|2226.45|2226.45|0
1653646890000|2022-05-27 10:21:30|2226.27|2226.27|2225.9|2225.9|2226.39|2226.39|2225.9|2225.9|0
1653646900000|2022-05-27 10:21:40|2225.84|2225.84|2225.66|2225.66|2225.84|2225.84|2225.66|2225.66|0
1653646910000|2022-05-27 10:21:50|2225.5|2225.5|2225.18|2225.18|2225.5|2225.5|2225.18|2225.18|0
1653646920000|2022-05-27 10:22:00|2224.82|2224.82|2224.8|2224.8|2224.88|2224.88|2224.8|2224.8|0
1653646930000|2022-05-27 10:22:10|2224.62|2224.62|2223.57|2223.57|2224.62|2224.62|2223.57|2223.57|0
1653646950000|2022-05-27 10:22:30|2223.27|2223.27|2222.84|2222.84|2223.27|2223.27|2222.84|2222.84|0
1653646960000|2022-05-27 10:22:40|2222.66|2222.66|2222.49|2222.49|2222.66|2222.66|2222.43|2222.43|0
1653646970000|2022-05-27 10:22:50|2222.55|2222.55|2222.49|2222.49|2222.55|2222.55|2222.49|2222.49|0
1653646980000|2022-05-27 10:23:00|2222.33|2222.33|2222.33|2222.33|2222.33|2222.33|2222.33|2222.33|0
1653647010000|2022-05-27 10:23:30|2222.27|2222.27|2222.2|2222.2|2222.27|2222.27|2222.2|2222.2|0
1653647020000|2022-05-27 10:23:40|2222.26|2222.26|2222.2|2222.2|2222.26|2222.26|2222.2|2222.2|0
1653647030000|2022-05-27 10:23:50|2222.35|2222.35|2222.25|2222.25|2222.35|2222.35|2222.22|2222.22|0
1653647040000|2022-05-27 10:24:00|2222.31|2222.31|2222.35|2222.35|2222.35|2222.35|2222.31|2222.31|0
1653647050000|2022-05-27 10:24:10|2222.48|2222.48|2222.23|2222.23|2222.48|2222.48|2222.23|2222.23|0
1653647060000|2022-05-27 10:24:20|2222.11|2222.11|2222.11|2222.11|2222.11|2222.11|2222.11|2222.11|0
1653647090000|2022-05-27 10:24:50|2222.03|2222.03|2222.03|2222.03|2222.03|2222.03|2222.03|2222.03|0
1653647100000|2022-05-27 10:25:00|2221.97|2221.97|2222.03|2222.03|2222.09|2222.09|2221.97|2221.97|0
1653647120000|2022-05-27 10:25:20|2222.28|2222.28|2223.87|2223.87|2223.87|2223.87|2222.28|2222.28|0
1653647130000|2022-05-27 10:25:30|2223.8|2223.8|2223.52|2223.52|2223.8|2223.8|2223.46|2223.46|0
1653647150000|2022-05-27 10:25:50|2223.39|2223.39|2223.44|2223.44|2223.47|2223.47|2223.39|2223.39|0
1653647160000|2022-05-27 10:26:00|2223.62|2223.62|2223.68|2223.68|2223.68|2223.68|2223.62|2223.62|0
1653647170000|2022-05-27 10:26:10|2223.04|2223.04|2222.57|2222.57|2223.04|2223.04|2222.57|2222.57|0
1653647200000|2022-05-27 10:26:40|2222.51|2222.51|2222.51|2222.51|2222.51|2222.51|2222.51|2222.51|0
1653647210000|2022-05-27 10:26:50|2222.45|2222.45|2222.5|2222.5|2222.5|2222.5|2222.37|2222.37|0
1653647220000|2022-05-27 10:27:00|2222.53|2222.53|2222.47|2222.47|2222.53|2222.53|2222.47|2222.47|0
1653647230000|2022-05-27 10:27:10|2222.79|2222.79|2222.94|2222.94|2222.94|2222.94|2222.79|2222.79|0
1653647280000|2022-05-27 10:28:00|2223|2223|2223|2223|2223|2223|2223|2223|0
1653647300000|2022-05-27 10:28:20|2222.87|2222.87|2222.99|2222.99|2222.99|2222.99|2222.87|2222.87|0
1653647310000|2022-05-27 10:28:30|2223.31|2223.31|2223.31|2223.31|2223.31|2223.31|2223.31|2223.31|0
1653647320000|2022-05-27 10:28:40|2223.27|2223.27|2223.23|2223.23|2223.27|2223.27|2223.23|2223.23|0
1653647340000|2022-05-27 10:29:00|2223.1|2223.1|2223.06|2223.06|2223.1|2223.1|2223.06|2223.06|0
1653647350000|2022-05-27 10:29:10|2223.12|2223.12|2223.12|2223.12|2223.12|2223.12|2223.12|2223.12|0
1653647360000|2022-05-27 10:29:20|2223.6|2223.6|2223.6|2223.6|2223.6|2223.6|2223.6|2223.6|0
1653647370000|2022-05-27 10:29:30|2224|2224|2224.43|2224.43|2224.43|2224.43|2224|2224|0
1653647380000|2022-05-27 10:29:40|2224.37|2224.37|2224.6|2224.6|2224.6|2224.6|2224.37|2224.37|0
1653647390000|2022-05-27 10:29:50|2224.57|2224.57|2224.57|2224.57|2224.57|2224.57|2224.57|2224.57|0
1653647400000|2022-05-27 10:30:00|2224.69|2224.69|2224.91|2224.91|2224.94|2224.94|2224.69|2224.69|0
1653647440000|2022-05-27 10:30:40|2224.75|2224.75|2224.75|2224.75|2224.75|2224.75|2224.75|2224.75|0
1653647450000|2022-05-27 10:30:50|2224.83|2224.83|2224.71|2224.71|2224.83|2224.83|2224.71|2224.71|0
1653647460000|2022-05-27 10:31:00|2224.64|2224.64|2224.16|2224.16|2224.68|2224.68|2224.16|2224.16|0
1653647470000|2022-05-27 10:31:10|2224.11|2224.11|2224.11|2224.11|2224.11|2224.11|2224.11|2224.11|0
1653647480000|2022-05-27 10:31:20|2224.17|2224.17|2224.55|2224.55|2224.55|2224.55|2224.17|2224.17|0
1653647490000|2022-05-27 10:31:30|2224.87|2224.87|2224.81|2224.81|2224.87|2224.87|2224.81|2224.81|0
1653647500000|2022-05-27 10:31:40|2224.93|2224.93|2225|2225|2225|2225|2224.93|2224.93|0
1653647530000|2022-05-27 10:32:10|2224.96|2224.96|2225.12|2225.12|2225.12|2225.12|2224.96|2224.96|0
1653647540000|2022-05-27 10:32:20|2225.27|2225.27|2225.21|2225.21|2225.27|2225.27|2225.21|2225.21|0
1653647580000|2022-05-27 10:33:00|2225.05|2225.05|2224.98|2224.98|2225.05|2225.05|2224.98|2224.98|0
1653647600000|2022-05-27 10:33:20|2224.91|2224.91|2224.91|2224.91|2224.91|2224.91|2224.91|2224.91|0
1653647620000|2022-05-27 10:33:40|2224.75|2224.75|2224.75|2224.75|2224.75|2224.75|2224.75|2224.75|0
1653647630000|2022-05-27 10:33:50|2224.87|2224.87|2224.87|2224.87|2224.87|2224.87|2224.87|2224.87|0
1653647640000|2022-05-27 10:34:00|2224.79|2224.79|2225.06|2225.06|2225.33|2225.33|2224.79|2224.79|0
1653647650000|2022-05-27 10:34:10|2225.18|2225.18|2225.14|2225.14|2225.18|2225.18|2225.1|2225.1|0
1653647660000|2022-05-27 10:34:20|2225.26|2225.26|2225.26|2225.26|2225.26|2225.26|2225.26|2225.26|0
1653647670000|2022-05-27 10:34:30|2225.67|2225.67|2225.67|2225.67|2225.67|2225.67|2225.67|2225.67|0
1653647680000|2022-05-27 10:34:40|2225.82|2225.82|2225.82|2225.82|2225.82|2225.82|2225.82|2225.82|0
1653647690000|2022-05-27 10:34:50|2225.7|2225.7|2225.33|2225.33|2225.76|2225.76|2225.33|2225.33|0
1653647700000|2022-05-27 10:35:00|2225.54|2225.54|2225.54|2225.54|2225.54|2225.54|2225.54|2225.54|0
1653647710000|2022-05-27 10:35:10|2225.51|2225.51|2225.51|2225.51|2225.51|2225.51|2225.41|2225.41|0
1653647720000|2022-05-27 10:35:20|2225.47|2225.47|2225.14|2225.14|2225.51|2225.51|2225.14|2225.14|0
1653647730000|2022-05-27 10:35:30|2225.22|2225.22|2225.26|2225.26|2225.38|2225.38|2225.22|2225.22|0
1653647740000|2022-05-27 10:35:40|2225.34|2225.34|2225.41|2225.41|2225.41|2225.41|2225.3|2225.3|0
1653647750000|2022-05-27 10:35:50|2225.25|2225.25|2225.25|2225.25|2225.25|2225.25|2225.25|2225.25|0
1653647760000|2022-05-27 10:36:00|2225.33|2225.33|2225.64|2225.64|2225.64|2225.64|2225.33|2225.33|0
1653647770000|2022-05-27 10:36:10|2225.71|2225.71|2225.71|2225.71|2225.71|2225.71|2225.71|2225.71|0
1653647780000|2022-05-27 10:36:20|2225.84|2225.84|2225.77|2225.77|2225.84|2225.84|2225.77|2225.77|0
1653647790000|2022-05-27 10:36:30|2225.89|2225.89|2225.89|2225.89|2225.95|2225.95|2225.89|2225.89|0
1653647800000|2022-05-27 10:36:40|2226.01|2226.01|2226.07|2226.07|2226.07|2226.07|2226.01|2226.01|0
1653647820000|2022-05-27 10:37:00|2226.14|2226.14|2226.07|2226.07|2226.14|2226.14|2226.07|2226.07|0
1653647830000|2022-05-27 10:37:10|2225.99|2225.99|2226.07|2226.07|2226.07|2226.07|2225.99|2225.99|0
1653647840000|2022-05-27 10:37:20|2225.95|2225.95|2225.95|2225.95|2225.95|2225.95|2225.95|2225.95|0
1653647850000|2022-05-27 10:37:30|2226.02|2226.02|2226.02|2226.02|2226.02|2226.02|2226.02|2226.02|0
1653647860000|2022-05-27 10:37:40|2225.86|2225.86|2226.02|2226.02|2226.02|2226.02|2225.86|2225.86|0
1653647870000|2022-05-27 10:37:50|2225.96|2225.96|2225.96|2225.96|2225.96|2225.96|2225.96|2225.96|0
1653647880000|2022-05-27 10:38:00|2225.9|2225.9|2226.04|2226.04|2226.04|2226.04|2225.9|2225.9|0
1653647900000|2022-05-27 10:38:20|2226.15|2226.15|2226.15|2226.15|2226.15|2226.15|2226.15|2226.15|0
1653647910000|2022-05-27 10:38:30|2226.28|2226.28|2226.34|2226.34|2226.34|2226.34|2226.28|2226.28|0
1653647920000|2022-05-27 10:38:40|2226.08|2226.08|2225.96|2225.96|2226.08|2226.08|2225.96|2225.96|0
1653647930000|2022-05-27 10:38:50|2225.78|2225.78|2225.78|2225.78|2225.78|2225.78|2225.78|2225.78|0
1653647940000|2022-05-27 10:39:00|2225.71|2225.71|2225.78|2225.78|2225.78|2225.78|2225.71|2225.71|0
1653647950000|2022-05-27 10:39:10|2225.65|2225.65|2225.73|2225.73|2225.73|2225.73|2225.65|2225.65|0
1653647960000|2022-05-27 10:39:20|2225.86|2225.86|2225.86|2225.86|2225.86|2225.86|2225.86|2225.86|0
1653647980000|2022-05-27 10:39:40|2225.92|2225.92|2225.92|2225.92|2225.92|2225.92|2225.92|2225.92|0
1653647990000|2022-05-27 10:39:50|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|0
1653648000000|2022-05-27 10:40:00|2226.11|2226.11|2227.2|2227.2|2227.2|2227.2|2226.11|2226.11|0
1653648020000|2022-05-27 10:40:20|2227.23|2227.23|2227.42|2227.42|2227.42|2227.42|2227.23|2227.23|0
1653648030000|2022-05-27 10:40:30|2227.3|2227.3|2227.24|2227.24|2227.3|2227.3|2227.24|2227.24|0
1653648050000|2022-05-27 10:40:50|2227.27|2227.27|2227.27|2227.27|2227.27|2227.27|2227.27|2227.27|0
1653648060000|2022-05-27 10:41:00|2227.3|2227.3|2227.3|2227.3|2227.3|2227.3|2227.3|2227.3|0
1653648100000|2022-05-27 10:41:40|2227.15|2227.15|2227.14|2227.14|2227.22|2227.22|2227.14|2227.14|0
1653648110000|2022-05-27 10:41:50|2227.02|2227.02|2227.02|2227.02|2227.09|2227.09|2227.02|2227.02|0
1653648140000|2022-05-27 10:42:20|2227.1|2227.1|2227.18|2227.18|2227.18|2227.18|2227.1|2227.1|0
1653648150000|2022-05-27 10:42:30|2227.1|2227.1|2227.01|2227.01|2227.14|2227.14|2227.01|2227.01|0
1653648160000|2022-05-27 10:42:40|2227.05|2227.05|2227.01|2227.01|2227.05|2227.05|2227.01|2227.01|0
1653648170000|2022-05-27 10:42:50|2226.85|2226.85|2226.85|2226.85|2226.85|2226.85|2226.85|2226.85|0
1653648180000|2022-05-27 10:43:00|2226.67|2226.67|2227|2227|2227|2227|2226.67|2226.67|0
1653648190000|2022-05-27 10:43:10|2227.04|2227.04|2227.04|2227.04|2227.04|2227.04|2227.04|2227.04|0
1653648220000|2022-05-27 10:43:40|2227.1|2227.1|2227.17|2227.17|2227.17|2227.17|2227.1|2227.1|0
1653648230000|2022-05-27 10:43:50|2227.1|2227.1|2226.57|2226.57|2227.1|2227.1|2226.57|2226.57|0
1653648240000|2022-05-27 10:44:00|2226.39|2226.39|2226.39|2226.39|2226.39|2226.39|2226.27|2226.27|0
1653648250000|2022-05-27 10:44:10|2226.36|2226.36|2226.36|2226.36|2226.36|2226.36|2226.36|2226.36|0
1653648260000|2022-05-27 10:44:20|2226.51|2226.51|2226.58|2226.58|2226.58|2226.58|2226.44|2226.44|0
1653648280000|2022-05-27 10:44:40|2226.74|2226.74|2226.89|2226.89|2226.89|2226.89|2226.74|2226.74|0
1653648290000|2022-05-27 10:44:50|2226.78|2226.78|2226.8|2226.8|2226.8|2226.8|2226.58|2226.58|0
1653648300000|2022-05-27 10:45:00|2226.92|2226.92|2227.41|2227.41|2227.41|2227.41|2226.92|2226.92|0
1653648310000|2022-05-27 10:45:10|2227.45|2227.45|2227.49|2227.49|2227.49|2227.49|2227.45|2227.45|0
1653648320000|2022-05-27 10:45:20|2227.41|2227.41|2227.86|2227.86|2227.86|2227.86|2227.41|2227.41|0
1653648330000|2022-05-27 10:45:30|2227.98|2227.98|2227.94|2227.94|2227.98|2227.98|2227.94|2227.94|0
1653648340000|2022-05-27 10:45:40|2227.63|2227.63|2227.72|2227.72|2227.72|2227.72|2227.63|2227.63|0
1653648350000|2022-05-27 10:45:50|2227.8|2227.8|2227.9|2227.9|2227.96|2227.96|2227.8|2227.8|0
1653648370000|2022-05-27 10:46:10|2228.98|2228.98|2228.98|2228.98|2228.98|2228.98|2228.98|2228.98|0
1653648380000|2022-05-27 10:46:20|2229.27|2229.27|2229.27|2229.27|2229.27|2229.27|2229.2|2229.2|0
1653648390000|2022-05-27 10:46:30|2229.36|2229.36|2229.36|2229.36|2229.36|2229.36|2229.36|2229.36|0
1653648400000|2022-05-27 10:46:40|2229.68|2229.68|2229.84|2229.84|2229.84|2229.84|2229.68|2229.68|0
1653648420000|2022-05-27 10:47:00|2229.92|2229.92|2229.92|2229.92|2229.92|2229.92|2229.92|2229.92|0
1653648440000|2022-05-27 10:47:20|2229.84|2229.84|2229.91|2229.91|2229.91|2229.91|2229.84|2229.84|0
1653648450000|2022-05-27 10:47:30|2229.74|2229.74|2229.68|2229.68|2229.74|2229.74|2229.68|2229.68|0
1653648460000|2022-05-27 10:47:40|2229.64|2229.64|2229.6|2229.6|2229.64|2229.64|2229.6|2229.6|0
1653648470000|2022-05-27 10:47:50|2229.67|2229.67|2229.16|2229.16|2229.71|2229.71|2229.16|2229.16|0
1653648480000|2022-05-27 10:48:00|2229.03|2229.03|2229.29|2229.29|2229.29|2229.29|2229.03|2229.03|0
1653648520000|2022-05-27 10:48:40|2229.13|2229.13|2229.13|2229.13|2229.13|2229.13|2229.13|2229.13|0
1653648530000|2022-05-27 10:48:50|2229.17|2229.17|2229.15|2229.15|2229.47|2229.47|2229.15|2229.15|0
1653648540000|2022-05-27 10:49:00|2229.08|2229.08|2229.02|2229.02|2229.08|2229.08|2229.02|2229.02|0
1653648550000|2022-05-27 10:49:10|2228.96|2228.96|2228.8|2228.8|2228.96|2228.96|2228.8|2228.8|0
1653648560000|2022-05-27 10:49:20|2228.74|2228.74|2228.62|2228.62|2228.74|2228.74|2228.62|2228.62|0
1653648570000|2022-05-27 10:49:30|2228.43|2228.43|2228.39|2228.39|2228.43|2228.43|2228.39|2228.39|0
1653648580000|2022-05-27 10:49:40|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|2228.45|0
1653648600000|2022-05-27 10:50:00|2228.38|2228.38|2228.38|2228.38|2228.38|2228.38|2228.38|2228.38|0
1653648620000|2022-05-27 10:50:20|2228.46|2228.46|2228.57|2228.57|2228.57|2228.57|2228.46|2228.46|0
1653648630000|2022-05-27 10:50:30|2228.42|2228.42|2228.42|2228.42|2228.42|2228.42|2228.42|2228.42|0
1653648660000|2022-05-27 10:51:00|2228.3|2228.3|2228.45|2228.45|2228.45|2228.45|2228.18|2228.18|0
1653648670000|2022-05-27 10:51:10|2228.96|2228.96|2228.91|2228.91|2229.03|2229.03|2228.91|2228.91|0
1653648680000|2022-05-27 10:51:20|2228.73|2228.73|2228.79|2228.79|2228.79|2228.79|2228.73|2228.73|0
1653648700000|2022-05-27 10:51:40|2228.67|2228.67|2228.67|2228.67|2228.67|2228.67|2228.67|2228.67|0
1653648740000|2022-05-27 10:52:20|2228.79|2228.79|2228.91|2228.91|2228.91|2228.91|2228.79|2228.79|0
1653648760000|2022-05-27 10:52:40|2229.16|2229.16|2229.12|2229.12|2229.25|2229.25|2229.12|2229.12|0
1653648770000|2022-05-27 10:52:50|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|0
1653648790000|2022-05-27 10:53:10|2229.44|2229.44|2229.44|2229.44|2229.44|2229.44|2229.44|2229.44|0
1653648800000|2022-05-27 10:53:20|2229.36|2229.36|2229.54|2229.54|2229.54|2229.54|2229.3|2229.3|0
1653648810000|2022-05-27 10:53:30|2229.49|2229.49|2229.55|2229.55|2229.62|2229.62|2229.49|2229.49|0
1653648820000|2022-05-27 10:53:40|2229.48|2229.48|2229.53|2229.53|2229.53|2229.53|2229.48|2229.48|0
1653648830000|2022-05-27 10:53:50|2229.68|2229.68|2229.68|2229.68|2229.68|2229.68|2229.68|2229.68|0
1653648850000|2022-05-27 10:54:10|2229.85|2229.85|2229.85|2229.85|2229.85|2229.85|2229.85|2229.85|0
1653648860000|2022-05-27 10:54:20|2229.69|2229.69|2230.51|2230.51|2230.51|2230.51|2229.69|2229.69|0
1653648870000|2022-05-27 10:54:30|2230.64|2230.64|2230.48|2230.48|2230.64|2230.64|2230.48|2230.48|0
1653648880000|2022-05-27 10:54:40|2230.56|2230.56|2230.56|2230.56|2230.56|2230.56|2230.56|2230.56|0
1653648890000|2022-05-27 10:54:50|2230.61|2230.61|2230.86|2230.86|2230.98|2230.98|2230.61|2230.61|0
1653648900000|2022-05-27 10:55:00|2230.91|2230.91|2230.97|2230.97|2230.97|2230.97|2230.91|2230.91|0
1653648910000|2022-05-27 10:55:10|2230.82|2230.82|2230.82|2230.82|2230.82|2230.82|2230.82|2230.82|0
1653648920000|2022-05-27 10:55:20|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|2230.87|0
1653648940000|2022-05-27 10:55:40|2230.94|2230.94|2231|2231|2231|2231|2230.94|2230.94|0
1653648950000|2022-05-27 10:55:50|2231.31|2231.31|2231.31|2231.31|2231.31|2231.31|2231.31|2231.31|0
1653648960000|2022-05-27 10:56:00|2231.39|2231.39|2231.39|2231.39|2231.39|2231.39|2231.39|2231.39|0
1653648980000|2022-05-27 10:56:20|2231.36|2231.36|2231.29|2231.29|2231.36|2231.36|2231.29|2231.29|0
1653649000000|2022-05-27 10:56:40|2231.36|2231.36|2231.27|2231.27|2231.42|2231.42|2231.27|2231.27|0
1653649010000|2022-05-27 10:56:50|2231.2|2231.2|2231.2|2231.2|2231.2|2231.2|2231.2|2231.2|0
1653649020000|2022-05-27 10:57:00|2231.13|2231.13|2231.13|2231.13|2231.13|2231.13|2231.13|2231.13|0
1653649030000|2022-05-27 10:57:10|2231.01|2231.01|2231.01|2231.01|2231.01|2231.01|2231.01|2231.01|0
1653649040000|2022-05-27 10:57:20|2230.88|2230.88|2230.82|2230.82|2230.88|2230.88|2230.82|2230.82|0
1653649050000|2022-05-27 10:57:30|2230.75|2230.75|2230.88|2230.88|2230.88|2230.88|2230.75|2230.75|0
1653649070000|2022-05-27 10:57:50|2230.94|2230.94|2230.94|2230.94|2230.94|2230.94|2230.94|2230.94|0
1653649080000|2022-05-27 10:58:00|2231.1|2231.1|2231.15|2231.15|2231.15|2231.15|2231.1|2231.1|0
1653649100000|2022-05-27 10:58:20|2231.08|2231.08|2231.08|2231.08|2231.08|2231.08|2231.08|2231.08|0
1653649110000|2022-05-27 10:58:30|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|0
1653649120000|2022-05-27 10:58:40|2230.83|2230.83|2230.83|2230.83|2230.83|2230.83|2230.83|2230.83|0
1653649130000|2022-05-27 10:58:50|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|2230.95|0
1653649140000|2022-05-27 10:59:00|2231.11|2231.11|2231.11|2231.11|2231.11|2231.11|2231.11|2231.11|0
1653649150000|2022-05-27 10:59:10|2231.17|2231.17|2231.17|2231.17|2231.17|2231.17|2231.17|2231.17|0
1653649160000|2022-05-27 10:59:20|2231.23|2231.23|2231.23|2231.23|2231.23|2231.23|2231.23|2231.23|0
1653649170000|2022-05-27 10:59:30|2231.17|2231.17|2231.17|2231.17|2231.25|2231.25|2231.17|2231.17|0
1653649180000|2022-05-27 10:59:40|2231.24|2231.24|2231.24|2231.24|2231.24|2231.24|2231.24|2231.24|0
1653649190000|2022-05-27 10:59:50|2231.27|2231.27|2230.86|2230.86|2231.49|2231.49|2230.86|2230.86|0
1653649200000|2022-05-27 11:00:00|2230.74|2230.74|2230.66|2230.66|2230.74|2230.74|2230.66|2230.66|0
1653649230000|2022-05-27 11:00:30|2230.37|2230.37|2230.37|2230.37|2230.37|2230.37|2230.37|2230.37|0
1653649250000|2022-05-27 11:00:50|2230.31|2230.31|2230.31|2230.31|2230.31|2230.31|2230.31|2230.31|0
1653649290000|2022-05-27 11:01:30|2230.36|2230.36|2230.36|2230.36|2230.36|2230.36|2230.36|2230.36|0
1653649310000|2022-05-27 11:01:50|2230.33|2230.33|2230.29|2230.29|2230.33|2230.33|2230.29|2230.29|0
1653649320000|2022-05-27 11:02:00|2230.17|2230.17|2230.27|2230.27|2230.27|2230.27|2230.17|2230.17|0
1653649330000|2022-05-27 11:02:10|2230.36|2230.36|2230.2|2230.2|2230.36|2230.36|2230.2|2230.2|0
1653649340000|2022-05-27 11:02:20|2230.15|2230.15|2230.07|2230.07|2230.15|2230.15|2230.07|2230.07|0
1653649350000|2022-05-27 11:02:30|2230.01|2230.01|2230.01|2230.01|2230.01|2230.01|2230.01|2230.01|0
1653649360000|2022-05-27 11:02:40|2229.89|2229.89|2229.77|2229.77|2229.89|2229.89|2229.73|2229.73|0
1653649370000|2022-05-27 11:02:50|2229.89|2229.89|2229.95|2229.95|2229.95|2229.95|2229.89|2229.89|0
1653649440000|2022-05-27 11:04:00|2230.07|2230.07|2229.82|2229.82|2230.13|2230.13|2229.82|2229.82|0
1653649450000|2022-05-27 11:04:10|2229.9|2229.9|2229.9|2229.9|2229.9|2229.9|2229.9|2229.9|0
1653649460000|2022-05-27 11:04:20|2229.97|2229.97|2230.09|2230.09|2230.09|2230.09|2229.97|2229.97|0
1653649470000|2022-05-27 11:04:30|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|2230.05|0
1653649480000|2022-05-27 11:04:40|2229.93|2229.93|2229.81|2229.81|2229.93|2229.93|2229.81|2229.81|0
1653649500000|2022-05-27 11:05:00|2229.87|2229.87|2229.94|2229.94|2229.94|2229.94|2229.87|2229.87|0
1653649520000|2022-05-27 11:05:20|2229.97|2229.97|2230.03|2230.03|2230.03|2230.03|2229.97|2229.97|0
1653649560000|2022-05-27 11:06:00|2230.16|2230.16|2230.54|2230.54|2230.54|2230.54|2230.16|2230.16|0
1653649570000|2022-05-27 11:06:10|2230.41|2230.41|2230.41|2230.41|2230.41|2230.41|2230.41|2230.41|0
1653649580000|2022-05-27 11:06:20|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|2230.35|0
1653649590000|2022-05-27 11:06:30|2230.27|2230.27|2230.06|2230.06|2230.27|2230.27|2230.06|2230.06|0
1653649600000|2022-05-27 11:06:40|2229.9|2229.9|2229.9|2229.9|2229.9|2229.9|2229.9|2229.9|0
1653649610000|2022-05-27 11:06:50|2229.83|2229.83|2229.8|2229.8|2229.86|2229.86|2229.8|2229.8|0
1653649620000|2022-05-27 11:07:00|2229.74|2229.74|2229.63|2229.63|2229.74|2229.74|2229.63|2229.63|0
1653649630000|2022-05-27 11:07:10|2229.69|2229.69|2229.69|2229.69|2229.69|2229.69|2229.69|2229.69|0
1653649650000|2022-05-27 11:07:30|2229.56|2229.56|2229.72|2229.72|2229.83|2229.83|2229.56|2229.56|0
1653649670000|2022-05-27 11:07:50|2230.03|2230.03|2229.97|2229.97|2230.09|2230.09|2229.97|2229.97|0
1653649690000|2022-05-27 11:08:10|2230.01|2230.01|2230.01|2230.01|2230.01|2230.01|2230.01|2230.01|0
1653649730000|2022-05-27 11:08:50|2229.97|2229.97|2230.53|2230.53|2230.53|2230.53|2229.97|2229.97|0
1653649740000|2022-05-27 11:09:00|2230.6|2230.6|2230.6|2230.6|2230.6|2230.6|2230.6|2230.6|0
1653649750000|2022-05-27 11:09:10|2230.66|2230.66|2230.73|2230.73|2230.73|2230.73|2230.66|2230.66|0
1653649760000|2022-05-27 11:09:20|2230.6|2230.6|2230.43|2230.43|2230.6|2230.6|2230.43|2230.43|0
1653649770000|2022-05-27 11:09:30|2230.3|2230.3|2230.46|2230.46|2230.46|2230.46|2230.3|2230.3|0
1653649780000|2022-05-27 11:09:40|2230.3|2230.3|2230.04|2230.04|2230.3|2230.3|2229.91|2229.91|0
1653649790000|2022-05-27 11:09:50|2229.93|2229.93|2229.93|2229.93|2229.93|2229.93|2229.93|2229.93|0
1653649800000|2022-05-27 11:10:00|2230.06|2230.06|2230.06|2230.06|2230.06|2230.06|2230.06|2230.06|0
1653649840000|2022-05-27 11:10:40|2230.22|2230.22|2230.12|2230.12|2230.22|2230.22|2229.9|2229.9|0
1653649850000|2022-05-27 11:10:50|2230.38|2230.38|2230.38|2230.38|2230.38|2230.38|2230.38|2230.38|0
1653649890000|2022-05-27 11:11:30|2230.22|2230.22|2230.22|2230.22|2230.22|2230.22|2230.22|2230.22|0
1653649910000|2022-05-27 11:11:50|2230.37|2230.37|2230.45|2230.45|2230.45|2230.45|2230.37|2230.37|0
1653649960000|2022-05-27 11:12:40|2230.34|2230.34|2230.34|2230.34|2230.34|2230.34|2230.34|2230.34|0
1653649970000|2022-05-27 11:12:50|2230.5|2230.5|2230.56|2230.56|2230.56|2230.56|2230.5|2230.5|0
1653649990000|2022-05-27 11:13:10|2230.44|2230.44|2230.37|2230.37|2230.44|2230.44|2230.37|2230.37|0
1653650000000|2022-05-27 11:13:20|2230.45|2230.45|2230.59|2230.59|2230.59|2230.59|2230.45|2230.45|0
1653650020000|2022-05-27 11:13:40|2230.65|2230.65|2230.65|2230.65|2230.65|2230.65|2230.65|2230.65|0
1653650040000|2022-05-27 11:14:00|2230.96|2230.96|2230.84|2230.84|2230.96|2230.96|2230.84|2230.84|0
1653650050000|2022-05-27 11:14:10|2230.9|2230.9|2231.08|2231.08|2231.08|2231.08|2230.9|2230.9|0
1653650080000|2022-05-27 11:14:40|2231.14|2231.14|2231.26|2231.26|2231.43|2231.43|2231.14|2231.14|0
1653650090000|2022-05-27 11:14:50|2231.2|2231.2|2231.43|2231.43|2231.43|2231.43|2231.2|2231.2|0
1653650100000|2022-05-27 11:15:00|2231.37|2231.37|2231.09|2231.09|2231.37|2231.37|2231.09|2231.09|0
1653650110000|2022-05-27 11:15:10|2231.21|2231.21|2231.21|2231.21|2231.21|2231.21|2231.21|2231.21|0
1653650120000|2022-05-27 11:15:20|2231.15|2231.15|2231.34|2231.34|2231.46|2231.46|2231.15|2231.15|0
1653650130000|2022-05-27 11:15:30|2231.22|2231.22|2231.52|2231.52|2231.52|2231.52|2231.22|2231.22|0
1653650140000|2022-05-27 11:15:40|2231.42|2231.42|2231.42|2231.42|2231.42|2231.42|2231.42|2231.42|0
1653650150000|2022-05-27 11:15:50|2231.52|2231.52|2231.48|2231.48|2231.52|2231.52|2231.48|2231.48|0
1653650160000|2022-05-27 11:16:00|2231.63|2231.63|2231.57|2231.57|2231.63|2231.63|2231.57|2231.57|0
1653650190000|2022-05-27 11:16:30|2231.67|2231.67|2231.75|2231.75|2231.75|2231.75|2231.67|2231.67|0
1653650210000|2022-05-27 11:16:50|2231.67|2231.67|2231.67|2231.67|2231.67|2231.67|2231.67|2231.67|0
1653650230000|2022-05-27 11:17:10|2231.82|2231.82|2231.82|2231.82|2231.82|2231.82|2231.82|2231.82|0
1653650240000|2022-05-27 11:17:20|2231.69|2231.69|2231.75|2231.75|2231.75|2231.75|2231.69|2231.69|0
1653650250000|2022-05-27 11:17:30|2231.67|2231.67|2231.67|2231.67|2231.67|2231.67|2231.67|2231.67|0
1653650270000|2022-05-27 11:17:50|2231.64|2231.64|2232.1|2232.1|2232.1|2232.1|2231.64|2231.64|0
1653650290000|2022-05-27 11:18:10|2231.86|2231.86|2231.45|2231.45|2231.86|2231.86|2231.45|2231.45|0
1653650310000|2022-05-27 11:18:30|2231.4|2231.4|2231.4|2231.4|2231.4|2231.4|2231.4|2231.4|0
1653650320000|2022-05-27 11:18:40|2231.51|2231.51|2231.63|2231.63|2231.63|2231.63|2231.51|2231.51|0
1653650330000|2022-05-27 11:18:50|2231.7|2231.7|2231.68|2231.68|2231.81|2231.81|2231.49|2231.49|0
1653650340000|2022-05-27 11:19:00|2231.61|2231.61|2231.45|2231.45|2231.61|2231.61|2231.45|2231.45|0
1653650370000|2022-05-27 11:19:30|2231.89|2231.89|2231.75|2231.75|2231.89|2231.89|2231.75|2231.75|0
1653650390000|2022-05-27 11:19:50|2231.91|2231.91|2231.91|2231.91|2231.91|2231.91|2231.91|2231.91|0
1653650400000|2022-05-27 11:20:00|2232.14|2232.14|2232.1|2232.1|2232.14|2232.14|2232.1|2232.1|0
1653650410000|2022-05-27 11:20:10|2232.14|2232.14|2232.01|2232.01|2232.14|2232.14|2232.01|2232.01|0
1653650420000|2022-05-27 11:20:20|2231.95|2231.95|2231.95|2231.95|2231.95|2231.95|2231.95|2231.95|0
1653650440000|2022-05-27 11:20:40|2231.89|2231.89|2231.89|2231.89|2231.89|2231.89|2231.89|2231.89|0
1653650480000|2022-05-27 11:21:20|2232.02|2232.02|2232.08|2232.08|2232.08|2232.08|2232.02|2232.02|0
1653650490000|2022-05-27 11:21:30|2232.05|2232.05|2232.05|2232.05|2232.05|2232.05|2232.05|2232.05|0
1653650500000|2022-05-27 11:21:40|2231.89|2231.89|2231.89|2231.89|2231.89|2231.89|2231.89|2231.89|0
1653650530000|2022-05-27 11:22:10|2231.96|2231.96|2231.92|2231.92|2231.96|2231.96|2231.92|2231.92|0
1653650540000|2022-05-27 11:22:20|2231.87|2231.87|2231.87|2231.87|2231.87|2231.87|2231.87|2231.87|0
1653650550000|2022-05-27 11:22:30|2231.74|2231.74|2231.51|2231.51|2231.74|2231.74|2231.51|2231.51|0
1653650580000|2022-05-27 11:23:00|2231.66|2231.66|2231.66|2231.66|2231.66|2231.66|2231.66|2231.66|0
1653650610000|2022-05-27 11:23:30|2231.74|2231.74|2231.81|2231.81|2231.81|2231.81|2231.74|2231.74|0
1653650620000|2022-05-27 11:23:40|2231.93|2231.93|2231.06|2231.06|2231.93|2231.93|2231.06|2231.06|0
1653650630000|2022-05-27 11:23:50|2230.99|2230.99|2230.99|2230.99|2230.99|2230.99|2230.99|2230.99|0
1653650660000|2022-05-27 11:24:20|2231.03|2231.03|2231.03|2231.03|2231.03|2231.03|2231.03|2231.03|0
1653650690000|2022-05-27 11:24:50|2231.19|2231.19|2231.19|2231.19|2231.25|2231.25|2231.19|2231.19|0
1653650700000|2022-05-27 11:25:00|2231.12|2231.12|2231.12|2231.12|2231.12|2231.12|2231.12|2231.12|0
1653650740000|2022-05-27 11:25:40|2231.19|2231.19|2231.34|2231.34|2231.34|2231.34|2231.19|2231.19|0
1653650750000|2022-05-27 11:25:50|2231.85|2231.85|2232.57|2232.57|2232.57|2232.57|2231.85|2231.85|0
1653650760000|2022-05-27 11:26:00|2232.39|2232.39|2232.52|2232.52|2232.52|2232.52|2232.34|2232.34|0
1653650770000|2022-05-27 11:26:10|2232.46|2232.46|2232.46|2232.46|2232.46|2232.46|2232.46|2232.46|0
1653650780000|2022-05-27 11:26:20|2232.33|2232.33|2232.36|2232.36|2232.36|2232.36|2232.33|2232.33|0
1653650810000|2022-05-27 11:26:50|2232.42|2232.42|2232.42|2232.42|2232.42|2232.42|2232.42|2232.42|0
1653650830000|2022-05-27 11:27:10|2232.48|2232.48|2232.48|2232.48|2232.48|2232.48|2232.48|2232.48|0
1653650850000|2022-05-27 11:27:30|2232.42|2232.42|2232.34|2232.34|2232.42|2232.42|2232.34|2232.34|0
1653650860000|2022-05-27 11:27:40|2232.41|2232.41|2233.59|2233.59|2233.59|2233.59|2232.41|2232.41|0
1653650870000|2022-05-27 11:27:50|2233.75|2233.75|2233.43|2233.43|2233.75|2233.75|2233.43|2233.43|0
1653650880000|2022-05-27 11:28:00|2233.36|2233.36|2233.36|2233.36|2233.36|2233.36|2233.36|2233.36|0
1653650890000|2022-05-27 11:28:10|2233.3|2233.3|2233.3|2233.3|2233.3|2233.3|2233.3|2233.3|0
1653650900000|2022-05-27 11:28:20|2233.37|2233.37|2233.37|2233.37|2233.37|2233.37|2233.37|2233.37|0
1653650910000|2022-05-27 11:28:30|2233.44|2233.44|2233.59|2233.59|2233.59|2233.59|2233.44|2233.44|0
1653650930000|2022-05-27 11:28:50|2233.47|2233.47|2233.26|2233.26|2233.47|2233.47|2233.26|2233.26|0
1653650940000|2022-05-27 11:29:00|2233.33|2233.33|2233.26|2233.26|2233.47|2233.47|2233.26|2233.26|0
1653650950000|2022-05-27 11:29:10|2233.2|2233.2|2233.13|2233.13|2233.2|2233.2|2233.13|2233.13|0
1653650960000|2022-05-27 11:29:20|2233.26|2233.26|2233.47|2233.47|2233.47|2233.47|2233.26|2233.26|0
1653650970000|2022-05-27 11:29:30|2233.39|2233.39|2233.58|2233.58|2233.58|2233.58|2233.39|2233.39|0
1653650980000|2022-05-27 11:29:40|2233.52|2233.52|2233.52|2233.52|2233.52|2233.52|2233.52|2233.52|0
1653650990000|2022-05-27 11:29:50|2233.46|2233.46|2233.27|2233.27|2233.58|2233.58|2233.27|2233.27|0
1653651010000|2022-05-27 11:30:10|2233.21|2233.21|2233.21|2233.21|2233.21|2233.21|2233.21|2233.21|0
1653651030000|2022-05-27 11:30:30|2233.39|2233.39|2233.46|2233.46|2233.59|2233.59|2233.39|2233.39|0
1653651040000|2022-05-27 11:30:40|2233.85|2233.85|2233.85|2233.85|2233.85|2233.85|2233.85|2233.85|0
1653651050000|2022-05-27 11:30:50|2233.98|2233.98|2233.82|2233.82|2233.98|2233.98|2233.82|2233.82|0
1653651060000|2022-05-27 11:31:00|2233.69|2233.69|2233.51|2233.51|2233.69|2233.69|2233.51|2233.51|0
1653651070000|2022-05-27 11:31:10|2233.44|2233.44|2233.33|2233.33|2233.44|2233.44|2233.33|2233.33|0
1653651110000|2022-05-27 11:31:50|2233.25|2233.25|2233.25|2233.25|2233.25|2233.25|2233.25|2233.25|0
1653651120000|2022-05-27 11:32:00|2233.12|2233.12|2233.12|2233.12|2233.12|2233.12|2233.12|2233.12|0
1653651140000|2022-05-27 11:32:20|2233.25|2233.25|2233.38|2233.38|2233.46|2233.46|2233.25|2233.25|0
1653651150000|2022-05-27 11:32:30|2233.41|2233.41|2233.41|2233.41|2233.41|2233.41|2233.41|2233.41|0
1653651160000|2022-05-27 11:32:40|2233.53|2233.53|2234.2|2234.2|2234.2|2234.2|2233.53|2233.53|0
1653651180000|2022-05-27 11:33:00|2234.12|2234.12|2234.04|2234.04|2234.16|2234.16|2234.04|2234.04|0
1653651190000|2022-05-27 11:33:10|2234|2234|2234.68|2234.68|2234.68|2234.68|2234|2234|0
1653651200000|2022-05-27 11:33:20|2234.81|2234.81|2234.94|2234.94|2235.15|2235.15|2234.81|2234.81|0
1653651210000|2022-05-27 11:33:30|2234.62|2234.62|2234.62|2234.62|2234.62|2234.62|2234.62|2234.62|0
1653651240000|2022-05-27 11:34:00|2234.87|2234.87|2234.97|2234.97|2234.97|2234.97|2234.82|2234.82|0
1653651250000|2022-05-27 11:34:10|2234.9|2234.9|2234.94|2234.94|2234.94|2234.94|2234.9|2234.9|0
1653651270000|2022-05-27 11:34:30|2234.89|2234.89|2234.89|2234.89|2234.89|2234.89|2234.89|2234.89|0
1653651290000|2022-05-27 11:34:50|2234.83|2234.83|2234.26|2234.26|2234.83|2234.83|2234.26|2234.26|0
1653651300000|2022-05-27 11:35:00|2234.39|2234.39|2234.33|2234.33|2234.39|2234.39|2234.33|2234.33|0
1653651360000|2022-05-27 11:36:00|2234.18|2234.18|2234.29|2234.29|2234.29|2234.29|2234.18|2234.18|0
1653651370000|2022-05-27 11:36:10|2234.15|2234.15|2234.49|2234.49|2234.49|2234.49|2234.11|2234.11|0
1653651400000|2022-05-27 11:36:40|2234.65|2234.65|2234.65|2234.65|2234.65|2234.65|2234.65|2234.65|0
1653651410000|2022-05-27 11:36:50|2234.8|2234.8|2234.8|2234.8|2234.8|2234.8|2234.8|2234.8|0
1653651420000|2022-05-27 11:37:00|2234.75|2234.75|2234.75|2234.75|2234.75|2234.75|2234.75|2234.75|0
1653651430000|2022-05-27 11:37:10|2234.59|2234.59|2234.43|2234.43|2234.59|2234.59|2234.43|2234.43|0
1653651440000|2022-05-27 11:37:20|2234.37|2234.37|2234.31|2234.31|2234.37|2234.37|2234.31|2234.31|0
1653651450000|2022-05-27 11:37:30|2234.37|2234.37|2234.43|2234.43|2234.43|2234.43|2234.37|2234.37|0
1653651460000|2022-05-27 11:37:40|2234.5|2234.5|2234.5|2234.5|2234.5|2234.5|2234.5|2234.5|0
1653651470000|2022-05-27 11:37:50|2234.44|2234.44|2234.39|2234.39|2234.44|2234.44|2234.39|2234.39|0
1653651480000|2022-05-27 11:38:00|2234.33|2234.33|2234.33|2234.33|2234.33|2234.33|2234.33|2234.33|0
1653651520000|2022-05-27 11:38:40|2234.21|2234.21|2234.79|2234.79|2234.95|2234.95|2234.15|2234.15|0
1653651530000|2022-05-27 11:38:50|2234.67|2234.67|2234.67|2234.67|2234.67|2234.67|2234.67|2234.67|0
1653651560000|2022-05-27 11:39:20|2234.61|2234.61|2234.67|2234.67|2234.67|2234.67|2234.61|2234.61|0
1653651580000|2022-05-27 11:39:40|2234.51|2234.51|2234.58|2234.58|2234.58|2234.58|2234.51|2234.51|0
1653651590000|2022-05-27 11:39:50|2234.43|2234.43|2234.25|2234.25|2234.43|2234.43|2234.25|2234.25|0
1653651610000|2022-05-27 11:40:10|2234.19|2234.19|2234.19|2234.19|2234.19|2234.19|2234.13|2234.13|0
1653651620000|2022-05-27 11:40:20|2234.25|2234.25|2234.17|2234.17|2234.25|2234.25|2234.17|2234.17|0
1653651640000|2022-05-27 11:40:40|2234.05|2234.05|2234.05|2234.05|2234.05|2234.05|2234.05|2234.05|0
1653651670000|2022-05-27 11:41:10|2233.93|2233.93|2233.9|2233.9|2233.93|2233.93|2233.9|2233.9|0
1653651680000|2022-05-27 11:41:20|2234.14|2234.14|2234.08|2234.08|2234.14|2234.14|2234.08|2234.08|0
1653651690000|2022-05-27 11:41:30|2234.02|2234.02|2234.02|2234.02|2234.02|2234.02|2234.02|2234.02|0
1653651720000|2022-05-27 11:42:00|2234.1|2234.1|2233.95|2233.95|2234.1|2234.1|2233.95|2233.95|0
1653651750000|2022-05-27 11:42:30|2234.01|2234.01|2234.07|2234.07|2234.07|2234.07|2233.89|2233.89|0
1653651770000|2022-05-27 11:42:50|2234.15|2234.15|2234.15|2234.15|2234.15|2234.15|2234.15|2234.15|0
1653651800000|2022-05-27 11:43:20|2234.4|2234.4|2234.4|2234.4|2234.4|2234.4|2234.4|2234.4|0
1653651810000|2022-05-27 11:43:30|2234.53|2234.53|2234.53|2234.53|2234.53|2234.53|2234.53|2234.53|0
1653651840000|2022-05-27 11:44:00|2234.37|2234.37|2234.45|2234.45|2234.53|2234.53|2234.37|2234.37|0
1653651850000|2022-05-27 11:44:10|2234.42|2234.42|2234.45|2234.45|2234.45|2234.45|2234.42|2234.42|0
1653651860000|2022-05-27 11:44:20|2235.31|2235.31|2236.25|2236.25|2236.25|2236.25|2235.31|2235.31|0
1653651870000|2022-05-27 11:44:30|2236.12|2236.12|2236.7|2236.7|2236.7|2236.7|2236.12|2236.12|0
1653651880000|2022-05-27 11:44:40|2236.86|2236.86|2236.86|2236.86|2236.86|2236.86|2236.86|2236.86|0
1653651890000|2022-05-27 11:44:50|2237.01|2237.01|2237.17|2237.17|2237.17|2237.17|2237.01|2237.01|0
1653651900000|2022-05-27 11:45:00|2237.25|2237.25|2237.41|2237.41|2237.41|2237.41|2237.25|2237.25|0
1653651910000|2022-05-27 11:45:10|2237.25|2237.25|2237.09|2237.09|2237.25|2237.25|2237.09|2237.09|0
1653651920000|2022-05-27 11:45:20|2237.12|2237.12|2236.65|2236.65|2237.12|2237.12|2236.65|2236.65|0
1653651930000|2022-05-27 11:45:30|2236.78|2236.78|2236.78|2236.78|2236.78|2236.78|2236.78|2236.78|0
1653651940000|2022-05-27 11:45:40|2236.72|2236.72|2236.72|2236.72|2236.72|2236.72|2236.72|2236.72|0
1653651970000|2022-05-27 11:46:10|2236.56|2236.56|2236.56|2236.56|2236.56|2236.56|2236.56|2236.56|0
1653652000000|2022-05-27 11:46:40|2236.62|2236.62|2236.62|2236.62|2236.62|2236.62|2236.62|2236.62|0
1653652010000|2022-05-27 11:46:50|2236.54|2236.54|2236.59|2236.59|2236.59|2236.59|2236.54|2236.54|0
1653652020000|2022-05-27 11:47:00|2236.34|2236.34|2236.34|2236.34|2236.34|2236.34|2236.34|2236.34|0
1653652030000|2022-05-27 11:47:10|2236.28|2236.28|2236.09|2236.09|2236.4|2236.4|2236.09|2236.09|0
1653652040000|2022-05-27 11:47:20|2236.03|2236.03|2236.1|2236.1|2236.1|2236.1|2236.03|2236.03|0
1653652050000|2022-05-27 11:47:30|2235.96|2235.96|2236.55|2236.55|2236.99|2236.99|2235.96|2235.96|0
1653652060000|2022-05-27 11:47:40|2236.39|2236.39|2236.23|2236.23|2236.39|2236.39|2236.23|2236.23|0
1653652070000|2022-05-27 11:47:50|2236.06|2236.06|2236.06|2236.06|2236.06|2236.06|2236.06|2236.06|0
1653652080000|2022-05-27 11:48:00|2236.09|2236.09|2236.09|2236.09|2236.09|2236.09|2236.09|2236.09|0
1653652090000|2022-05-27 11:48:10|2236.41|2236.41|2236.57|2236.57|2236.57|2236.57|2236.41|2236.41|0
1653652100000|2022-05-27 11:48:20|2236.51|2236.51|2236.51|2236.51|2236.51|2236.51|2236.51|2236.51|0
1653652110000|2022-05-27 11:48:30|2236.35|2236.35|2236.29|2236.29|2236.35|2236.35|2236.29|2236.29|0
1653652140000|2022-05-27 11:49:00|2236.61|2236.61|2237.03|2237.03|2237.03|2237.03|2236.61|2236.61|0
1653652150000|2022-05-27 11:49:10|2236.87|2236.87|2236.87|2236.87|2236.87|2236.87|2236.87|2236.87|0
1653652160000|2022-05-27 11:49:20|2236.81|2236.81|2236.81|2236.81|2236.81|2236.81|2236.81|2236.81|0
1653652180000|2022-05-27 11:49:40|2236.49|2236.49|2236.49|2236.49|2236.49|2236.49|2236.49|2236.49|0
1653652190000|2022-05-27 11:49:50|2236.46|2236.46|2236.36|2236.36|2236.52|2236.52|2236.36|2236.36|0
1653652210000|2022-05-27 11:50:10|2236.31|2236.31|2236.34|2236.34|2236.34|2236.34|2236.31|2236.31|0
1653652220000|2022-05-27 11:50:20|2236.18|2236.18|2236.18|2236.18|2236.18|2236.18|2236.18|2236.18|0
1653652230000|2022-05-27 11:50:30|2236.02|2236.02|2235.89|2235.89|2236.02|2236.02|2235.89|2235.89|0
1653652240000|2022-05-27 11:50:40|2235.57|2235.57|2235.57|2235.57|2235.57|2235.57|2235.57|2235.57|0
1653652250000|2022-05-27 11:50:50|2235.48|2235.48|2235.36|2235.36|2235.48|2235.48|2235.36|2235.36|0
1653652260000|2022-05-27 11:51:00|2235.42|2235.42|2235.42|2235.42|2235.42|2235.42|2235.42|2235.42|0
1653652270000|2022-05-27 11:51:10|2235.45|2235.45|2235.45|2235.45|2235.45|2235.45|2235.45|2235.45|0
1653652290000|2022-05-27 11:51:30|2235.13|2235.13|2234.97|2234.97|2235.13|2235.13|2234.97|2234.97|0
1653652300000|2022-05-27 11:51:40|2234.59|2234.59|2234.59|2234.59|2234.59|2234.59|2234.59|2234.59|0
1653652310000|2022-05-27 11:51:50|2234.76|2234.76|2234.76|2234.76|2234.76|2234.76|2234.76|2234.76|0
1653652320000|2022-05-27 11:52:00|2234.94|2234.94|2234.84|2234.84|2234.94|2234.94|2234.78|2234.78|0
1653652330000|2022-05-27 11:52:10|2234.96|2234.96|2235.11|2235.11|2235.11|2235.11|2234.96|2234.96|0
1653652340000|2022-05-27 11:52:20|2235.15|2235.15|2234.55|2234.55|2235.21|2235.21|2234.47|2234.47|0
1653652370000|2022-05-27 11:52:50|2234.62|2234.62|2234.62|2234.62|2234.62|2234.62|2234.62|2234.62|0
1653652380000|2022-05-27 11:53:00|2234.49|2234.49|2234.37|2234.37|2234.49|2234.49|2234.37|2234.37|0
1653652390000|2022-05-27 11:53:10|2234.31|2234.31|2234.34|2234.34|2234.34|2234.34|2234.31|2234.31|0
1653652400000|2022-05-27 11:53:20|2234.27|2234.27|2234.24|2234.24|2234.27|2234.27|2234.2|2234.2|0
1653652420000|2022-05-27 11:53:40|2234.12|2234.12|2234.12|2234.12|2234.12|2234.12|2234.12|2234.12|0
1653652440000|2022-05-27 11:54:00|2233|2233|2232.33|2232.33|2233|2233|2232.33|2232.33|0
1653652450000|2022-05-27 11:54:10|2232.25|2232.25|2232.25|2232.25|2232.25|2232.25|2232.25|2232.25|0
1653652470000|2022-05-27 11:54:30|2232.07|2232.07|2231.94|2231.94|2232.07|2232.07|2231.94|2231.94|0
1653652480000|2022-05-27 11:54:40|2231.98|2231.98|2231.98|2231.98|2231.98|2231.98|2231.98|2231.98|0
1653652490000|2022-05-27 11:54:50|2231.9|2231.9|2231.43|2231.43|2231.9|2231.9|2231.39|2231.39|0
1653652500000|2022-05-27 11:55:00|2231.26|2231.26|2231.61|2231.61|2231.61|2231.61|2231.26|2231.26|0
1653652510000|2022-05-27 11:55:10|2231.58|2231.58|2231.58|2231.58|2231.58|2231.58|2231.58|2231.58|0
1653652540000|2022-05-27 11:55:40|2231.46|2231.46|2231.46|2231.46|2231.46|2231.46|2231.46|2231.46|0
1653652560000|2022-05-27 11:56:00|2231.58|2231.58|2231.46|2231.46|2231.58|2231.58|2231.46|2231.46|0
1653652570000|2022-05-27 11:56:10|2231.54|2231.54|2231.22|2231.22|2231.54|2231.54|2231.22|2231.22|0
1653652580000|2022-05-27 11:56:20|2231.16|2231.16|2231.16|2231.16|2231.16|2231.16|2231.16|2231.16|0
1653652590000|2022-05-27 11:56:30|2231.22|2231.22|2231.22|2231.22|2231.22|2231.22|2231.22|2231.22|0
1653652600000|2022-05-27 11:56:40|2231.1|2231.1|2231.18|2231.18|2231.18|2231.18|2231.1|2231.1|0
1653652610000|2022-05-27 11:56:50|2231.14|2231.14|2231.09|2231.09|2231.14|2231.14|2231.09|2231.09|0
1653652620000|2022-05-27 11:57:00|2231.65|2231.65|2231.65|2231.65|2231.65|2231.65|2231.65|2231.65|0
1653652640000|2022-05-27 11:57:20|2231.68|2231.68|2231.68|2231.68|2231.68|2231.68|2231.68|2231.68|0
1653652650000|2022-05-27 11:57:30|2231.65|2231.65|2231.72|2231.72|2231.72|2231.72|2231.65|2231.65|0
1653652660000|2022-05-27 11:57:40|2231.87|2231.87|2231.87|2231.87|2231.87|2231.87|2231.87|2231.87|0
1653652670000|2022-05-27 11:57:50|2231.71|2231.71|2231.71|2231.71|2231.71|2231.71|2231.71|2231.71|0
1653652680000|2022-05-27 11:58:00|2231.89|2231.89|2231.95|2231.95|2231.95|2231.95|2231.83|2231.83|0
1653652690000|2022-05-27 11:58:10|2231.89|2231.89|2232.15|2232.15|2232.15|2232.15|2231.89|2231.89|0
1653652710000|2022-05-27 11:58:30|2232.22|2232.22|2232.13|2232.13|2232.22|2232.22|2232.13|2232.13|0
1653652720000|2022-05-27 11:58:40|2232.29|2232.29|2232.45|2232.45|2232.45|2232.45|2232.29|2232.29|0
1653652730000|2022-05-27 11:58:50|2232.29|2232.29|2232.16|2232.16|2232.29|2232.29|2232.13|2232.13|0
1653652740000|2022-05-27 11:59:00|2232.1|2232.1|2232.74|2232.74|2232.74|2232.74|2232.1|2232.1|0
1653652750000|2022-05-27 11:59:10|2232.86|2232.86|2232.86|2232.86|2232.86|2232.86|2232.86|2232.86|0
1653652760000|2022-05-27 11:59:20|2232.9|2232.9|2232.93|2232.93|2232.93|2232.93|2232.9|2232.9|0
1653652770000|2022-05-27 11:59:30|2232.87|2232.87|2232.87|2232.87|2232.87|2232.87|2232.87|2232.87|0
1653652780000|2022-05-27 11:59:40|2232.93|2232.93|2232.89|2232.89|2232.93|2232.93|2232.89|2232.89|0
1653652790000|2022-05-27 11:59:50|2232.92|2232.92|2233.47|2233.47|2233.47|2233.47|2232.92|2232.92|0
1653652800000|2022-05-27 12:00:00|2233.44|2233.44|2233.12|2233.12|2233.44|2233.44|2233.12|2233.12|0
1653652810000|2022-05-27 12:00:10|2233.16|2233.16|2233.16|2233.16|2233.19|2233.19|2233.13|2233.13|0
1653652830000|2022-05-27 12:00:30|2233.13|2233.13|2233.25|2233.25|2233.25|2233.25|2233.13|2233.13|0
1653652850000|2022-05-27 12:00:50|2233.29|2233.29|2233.22|2233.22|2233.29|2233.29|2233.22|2233.22|0
1653652860000|2022-05-27 12:01:00|2233.35|2233.35|2233.35|2233.35|2233.35|2233.35|2233.35|2233.35|0
1653652870000|2022-05-27 12:01:10|2233.67|2233.67|2233.67|2233.67|2233.67|2233.67|2233.67|2233.67|0
1653652880000|2022-05-27 12:01:20|2233.99|2233.99|2233.99|2233.99|2233.99|2233.99|2233.99|2233.99|0
1653652900000|2022-05-27 12:01:40|2233.83|2233.83|2233.83|2233.83|2233.83|2233.83|2233.83|2233.83|0
1653652920000|2022-05-27 12:02:00|2233.97|2233.97|2233.97|2233.97|2233.97|2233.97|2233.97|2233.97|0
1653652960000|2022-05-27 12:02:40|2233.94|2233.94|2233.94|2233.94|2233.94|2233.94|2233.94|2233.94|0
1653652970000|2022-05-27 12:02:50|2233.81|2233.81|2233.81|2233.81|2233.81|2233.81|2233.81|2233.81|0
1653652990000|2022-05-27 12:03:10|2233.74|2233.74|2233.89|2233.89|2233.89|2233.89|2233.74|2233.74|0
1653653010000|2022-05-27 12:03:30|2233.96|2233.96|2233.9|2233.9|2234.02|2234.02|2233.9|2233.9|0
1653653030000|2022-05-27 12:03:50|2233.83|2233.83|2233.62|2233.62|2233.83|2233.83|2233.62|2233.62|0
1653653040000|2022-05-27 12:04:00|2233.59|2233.59|2233.71|2233.71|2233.71|2233.71|2233.59|2233.59|0
1653653070000|2022-05-27 12:04:30|2233.67|2233.67|2233.67|2233.67|2233.67|2233.67|2233.67|2233.67|0
1653653080000|2022-05-27 12:04:40|2233.74|2233.74|2233.74|2233.74|2233.74|2233.74|2233.74|2233.74|0
1653653100000|2022-05-27 12:05:00|2233.8|2233.8|2233.87|2233.87|2233.87|2233.87|2233.8|2233.8|0
1653653110000|2022-05-27 12:05:10|2233.8|2233.8|2233.72|2233.72|2233.8|2233.8|2233.72|2233.72|0
1653653130000|2022-05-27 12:05:30|2233.65|2233.65|2233.72|2233.72|2233.72|2233.72|2233.65|2233.65|0
1653653170000|2022-05-27 12:06:10|2233.84|2233.84|2233.78|2233.78|2233.84|2233.84|2233.78|2233.78|0
1653653180000|2022-05-27 12:06:20|2233.71|2233.71|2233.78|2233.78|2233.78|2233.78|2233.71|2233.71|0
1653653190000|2022-05-27 12:06:30|2233.72|2233.72|2233.72|2233.72|2233.72|2233.72|2233.72|2233.72|0
1653653200000|2022-05-27 12:06:40|2233.69|2233.69|2233.69|2233.69|2233.69|2233.69|2233.69|2233.69|0
1653653240000|2022-05-27 12:07:20|2233.57|2233.57|2233.57|2233.57|2233.57|2233.57|2233.57|2233.57|0
1653653250000|2022-05-27 12:07:30|2233.41|2233.41|2233.25|2233.25|2233.41|2233.41|2233.25|2233.25|0
1653653260000|2022-05-27 12:07:40|2233.28|2233.28|2233.28|2233.28|2233.28|2233.28|2233.28|2233.28|0
1653653270000|2022-05-27 12:07:50|2233.21|2233.21|2233.21|2233.21|2233.21|2233.21|2233.21|2233.21|0
1653653280000|2022-05-27 12:08:00|2233.05|2233.05|2233.05|2233.05|2233.05|2233.05|2233.05|2233.05|0
1653653300000|2022-05-27 12:08:20|2232.89|2232.89|2232.21|2232.21|2232.89|2232.89|2232.21|2232.21|0
1653653310000|2022-05-27 12:08:30|2232.27|2232.27|2232.31|2232.31|2232.31|2232.31|2232.27|2232.27|0
1653653320000|2022-05-27 12:08:40|2232.37|2232.37|2232.44|2232.44|2232.44|2232.44|2232.37|2232.37|0
1653653330000|2022-05-27 12:08:50|2232.37|2232.37|2232.37|2232.37|2232.37|2232.37|2232.37|2232.37|0
1653653350000|2022-05-27 12:09:10|2232.72|2232.72|2232.59|2232.59|2232.72|2232.72|2232.59|2232.59|0
1653653370000|2022-05-27 12:09:30|2232.48|2232.48|2232.3|2232.3|2232.48|2232.48|2232.3|2232.3|0
1653653390000|2022-05-27 12:09:50|2232.35|2232.35|2232.28|2232.28|2232.35|2232.35|2232.28|2232.28|0
1653653400000|2022-05-27 12:10:00|2232.75|2232.75|2232.91|2232.91|2232.91|2232.91|2232.75|2232.75|0
1653653410000|2022-05-27 12:10:10|2233.04|2233.04|2232.97|2232.97|2233.04|2233.04|2232.97|2232.97|0
1653653420000|2022-05-27 12:10:20|2232.84|2232.84|2232.65|2232.65|2232.84|2232.84|2232.65|2232.65|0
1653653430000|2022-05-27 12:10:30|2232.59|2232.59|2232.47|2232.47|2232.59|2232.59|2232.47|2232.47|0
1653653440000|2022-05-27 12:10:40|2232.32|2232.32|2232.43|2232.43|2232.43|2232.43|2232.32|2232.32|0
1653653450000|2022-05-27 12:10:50|2232.36|2232.36|2232.17|2232.17|2232.36|2232.36|2232.17|2232.17|0
1653653470000|2022-05-27 12:11:10|2232.13|2232.13|2232.3|2232.3|2232.3|2232.3|2232.13|2232.13|0
1653653490000|2022-05-27 12:11:30|2232.22|2232.22|2232.22|2232.22|2232.22|2232.22|2232.22|2232.22|0
1653653500000|2022-05-27 12:11:40|2232.35|2232.35|2232.35|2232.35|2232.35|2232.35|2232.35|2232.35|0
1653653540000|2022-05-27 12:12:20|2232.28|2232.28|2232.28|2232.28|2232.28|2232.28|2232.28|2232.28|0
1653653570000|2022-05-27 12:12:50|2231.97|2231.97|2231.5|2231.5|2231.97|2231.97|2231.5|2231.5|0
1653653590000|2022-05-27 12:13:10|2231.56|2231.56|2231.56|2231.56|2231.56|2231.56|2231.56|2231.56|0
1653653620000|2022-05-27 12:13:40|2231.45|2231.45|2231.45|2231.45|2231.45|2231.45|2231.45|2231.45|0
1653653640000|2022-05-27 12:14:00|2231.38|2231.38|2231.07|2231.07|2231.38|2231.38|2231.07|2231.07|0
1653653660000|2022-05-27 12:14:20|2231|2231|2230.94|2230.94|2231|2231|2230.94|2230.94|0
1653653690000|2022-05-27 12:14:50|2231.12|2231.12|2230.89|2230.89|2231.12|2231.12|2230.89|2230.89|0
1653653700000|2022-05-27 12:15:00|2230.96|2230.96|2230.96|2230.96|2230.96|2230.96|2230.96|2230.96|0
1653653710000|2022-05-27 12:15:10|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|2230.81|0
1653653730000|2022-05-27 12:15:30|2230.68|2230.68|2230.68|2230.68|2230.68|2230.68|2230.68|2230.68|0
1653653740000|2022-05-27 12:15:40|2230.62|2230.62|2230.62|2230.62|2230.62|2230.62|2230.62|2230.62|0
1653653750000|2022-05-27 12:15:50|2230.5|2230.5|2230.5|2230.5|2230.5|2230.5|2230.5|2230.5|0
1653653760000|2022-05-27 12:16:00|2230.56|2230.56|2230.09|2230.09|2230.56|2230.56|2230.09|2230.09|0
1653653780000|2022-05-27 12:16:20|2230.03|2230.03|2230.03|2230.03|2230.03|2230.03|2230.03|2230.03|0
1653653800000|2022-05-27 12:16:40|2229.87|2229.87|2229.87|2229.87|2229.87|2229.87|2229.87|2229.87|0
1653653810000|2022-05-27 12:16:50|2229.94|2229.94|2229.88|2229.88|2229.94|2229.94|2229.88|2229.88|0
1653653820000|2022-05-27 12:17:00|2229.82|2229.82|2229.82|2229.82|2229.82|2229.82|2229.82|2229.82|0
1653653840000|2022-05-27 12:17:20|2229.88|2229.88|2229.88|2229.88|2229.88|2229.88|2229.88|2229.88|0
1653653850000|2022-05-27 12:17:30|2229.98|2229.98|2230.05|2230.05|2230.05|2230.05|2229.98|2229.98|0
1653653860000|2022-05-27 12:17:40|2230.11|2230.11|2230.11|2230.11|2230.11|2230.11|2230.11|2230.11|0
1653653880000|2022-05-27 12:18:00|2230.04|2230.04|2230.04|2230.04|2230.04|2230.04|2230.04|2230.04|0
1653653900000|2022-05-27 12:18:20|2229.98|2229.98|2229.98|2229.98|2229.98|2229.98|2229.98|2229.98|0
1653653920000|2022-05-27 12:18:40|2229.85|2229.85|2229.85|2229.85|2229.85|2229.85|2229.85|2229.85|0
1653653930000|2022-05-27 12:18:50|2230.23|2230.23|2230.07|2230.07|2230.23|2230.23|2230.07|2230.07|0
1653653940000|2022-05-27 12:19:00|2230.04|2230.04|2230.01|2230.01|2230.04|2230.04|2229.98|2229.98|0
1653653960000|2022-05-27 12:19:20|2229.88|2229.88|2229.88|2229.88|2229.88|2229.88|2229.88|2229.88|0
1653653970000|2022-05-27 12:19:30|2229.8|2229.8|2229.57|2229.57|2229.8|2229.8|2229.57|2229.57|0
1653653980000|2022-05-27 12:19:40|2229.34|2229.34|2229.28|2229.28|2229.34|2229.34|2229.28|2229.28|0
1653653990000|2022-05-27 12:19:50|2229.35|2229.35|2229.35|2229.35|2229.35|2229.35|2229.35|2229.35|0
1653654000000|2022-05-27 12:20:00|2229.32|2229.32|2229.32|2229.32|2229.32|2229.32|2229.32|2229.32|0
1653654010000|2022-05-27 12:20:10|2229.16|2229.16|2229.16|2229.16|2229.16|2229.16|2229.16|2229.16|0
1653654030000|2022-05-27 12:20:30|2229|2229|2229|2229|2229|2229|2229|2229|0
1653654040000|2022-05-27 12:20:40|2228.94|2228.94|2228.88|2228.88|2228.94|2228.94|2228.88|2228.88|0
1653654060000|2022-05-27 12:21:00|2228.65|2228.65|2228.65|2228.65|2228.65|2228.65|2228.65|2228.65|0
1653654080000|2022-05-27 12:21:20|2228.73|2228.73|2229.03|2229.03|2229.03|2229.03|2228.73|2228.73|0
1653654110000|2022-05-27 12:21:50|2228.96|2228.96|2228.96|2228.96|2228.96|2228.96|2228.96|2228.96|0
1653654150000|2022-05-27 12:22:30|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|2228.9|0
1653654160000|2022-05-27 12:22:40|2228.77|2228.77|2228.77|2228.77|2228.77|2228.77|2228.77|2228.77|0
1653654170000|2022-05-27 12:22:50|2228.7|2228.7|2228.7|2228.7|2228.7|2228.7|2228.7|2228.7|0
1653654190000|2022-05-27 12:23:10|2228.77|2228.77|2228.77|2228.77|2228.77|2228.77|2228.77|2228.77|0
1653654200000|2022-05-27 12:23:20|2228.6|2228.6|2228.6|2228.6|2228.6|2228.6|2228.6|2228.6|0
1653654210000|2022-05-27 12:23:30|2228.44|2228.44|2228.57|2228.57|2228.67|2228.67|2228.37|2228.37|0
1653654220000|2022-05-27 12:23:40|2228.63|2228.63|2228.28|2228.28|2228.63|2228.63|2228.28|2228.28|0
1653654230000|2022-05-27 12:23:50|2228.35|2228.35|2228.28|2228.28|2228.35|2228.35|2228.28|2228.28|0
1653654240000|2022-05-27 12:24:00|2228.36|2228.36|2228.68|2228.68|2228.68|2228.68|2228.36|2228.36|0
1653654250000|2022-05-27 12:24:10|2228.8|2228.8|2229.56|2229.56|2229.56|2229.56|2228.8|2228.8|0
1653654260000|2022-05-27 12:24:20|2229.4|2229.4|2229.34|2229.34|2229.4|2229.4|2229.34|2229.34|0
1653654290000|2022-05-27 12:24:50|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|2229.28|0
1653654320000|2022-05-27 12:25:20|2229.4|2229.4|2229.4|2229.4|2229.4|2229.4|2229.4|2229.4|0
1653654340000|2022-05-27 12:25:40|2229.22|2229.22|2228.69|2228.69|2229.22|2229.22|2228.69|2228.69|0
1653654350000|2022-05-27 12:25:50|2228.65|2228.65|2228.65|2228.65|2228.65|2228.65|2228.65|2228.65|0
1653654360000|2022-05-27 12:26:00|2228.59|2228.59|2227.37|2227.37|2228.59|2228.59|2227.37|2227.37|0
1653654410000|2022-05-27 12:26:50|2227.5|2227.5|2227.68|2227.68|2227.68|2227.68|2227.5|2227.5|0
1653654430000|2022-05-27 12:27:10|2228|2228|2228.03|2228.03|2228.45|2228.45|2227.84|2227.84|0
1653654470000|2022-05-27 12:27:50|2228.09|2228.09|2228.09|2228.09|2228.09|2228.09|2228.09|2228.09|0
1653654490000|2022-05-27 12:28:10|2228.16|2228.16|2228.16|2228.16|2228.16|2228.16|2228.16|2228.16|0
1653654500000|2022-05-27 12:28:20|2228.12|2228.12|2228.19|2228.19|2228.19|2228.19|2228.12|2228.12|0
1653654520000|2022-05-27 12:28:40|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|2228.03|0
1653654530000|2022-05-27 12:28:50|2228.35|2228.35|2228.35|2228.35|2228.35|2228.35|2228.35|2228.35|0
1653654570000|2022-05-27 12:29:30|2228.52|2228.52|2228.52|2228.52|2228.52|2228.52|2228.52|2228.52|0
1653654580000|2022-05-27 12:29:40|2228.58|2228.58|2228.9|2228.9|2228.9|2228.9|2228.58|2228.58|0
1653654590000|2022-05-27 12:29:50|2228.78|2228.78|2228.81|2228.81|2228.81|2228.81|2228.78|2228.78|0
1653654600000|2022-05-27 12:30:00|2228.85|2228.85|2228.5|2228.5|2228.85|2228.85|2228.42|2228.42|0
1653654610000|2022-05-27 12:30:10|2228.31|2228.31|2228.15|2228.15|2228.31|2228.31|2228.15|2228.15|0
1653654620000|2022-05-27 12:30:20|2227.98|2227.98|2227.98|2227.98|2227.98|2227.98|2227.98|2227.98|0
1653654630000|2022-05-27 12:30:30|2228.13|2228.13|2231.19|2231.19|2231.51|2231.51|2228.13|2228.13|0
1653654640000|2022-05-27 12:30:40|2231.26|2231.26|2230.45|2230.45|2231.26|2231.26|2230.45|2230.45|0
1653654650000|2022-05-27 12:30:50|2230.37|2230.37|2229.34|2229.34|2230.37|2230.37|2229.34|2229.34|0
1653654660000|2022-05-27 12:31:00|2229.15|2229.15|2227.81|2227.81|2229.15|2229.15|2227.81|2227.81|0
1653654670000|2022-05-27 12:31:10|2227.65|2227.65|2227.71|2227.71|2227.71|2227.71|2227.65|2227.65|0
1653654680000|2022-05-27 12:31:20|2227.59|2227.59|2227.05|2227.05|2227.59|2227.59|2227.05|2227.05|0
1653654710000|2022-05-27 12:31:50|2227.01|2227.01|2226.88|2226.88|2227.01|2227.01|2226.88|2226.88|0
1653654720000|2022-05-27 12:32:00|2226.92|2226.92|2227.69|2227.69|2227.69|2227.69|2226.92|2226.92|0
1653654730000|2022-05-27 12:32:10|2227.75|2227.75|2228.31|2228.31|2228.31|2228.31|2227.71|2227.71|0
1653654740000|2022-05-27 12:32:20|2228.21|2228.21|2228.21|2228.21|2228.21|2228.21|2228.21|2228.21|0
1653654750000|2022-05-27 12:32:30|2227.83|2227.83|2228.06|2228.06|2228.06|2228.06|2227.83|2227.83|0
1653654760000|2022-05-27 12:32:40|2228.23|2228.23|2228.17|2228.17|2228.23|2228.23|2228.17|2228.17|0
1653654780000|2022-05-27 12:33:00|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|0
1653654800000|2022-05-27 12:33:20|2228.42|2228.42|2228.48|2228.48|2228.48|2228.48|2228.42|2228.42|0
1653654810000|2022-05-27 12:33:30|2228.6|2228.6|2228.84|2228.84|2228.84|2228.84|2228.6|2228.6|0
1653654820000|2022-05-27 12:33:40|2229.48|2229.48|2229.48|2229.48|2229.48|2229.48|2229.48|2229.48|0
1653654850000|2022-05-27 12:34:10|2230|2230|2229.93|2229.93|2230|2230|2229.87|2229.87|0
1653654860000|2022-05-27 12:34:20|2230.09|2230.09|2230.13|2230.13|2230.21|2230.21|2230.09|2230.09|0
1653654870000|2022-05-27 12:34:30|2230.21|2230.21|2230.05|2230.05|2230.21|2230.21|2230.05|2230.05|0
1653654880000|2022-05-27 12:34:40|2230.22|2230.22|2230.22|2230.22|2230.22|2230.22|2230.22|2230.22|0
1653654900000|2022-05-27 12:35:00|2230.87|2230.87|2231.08|2231.08|2231.08|2231.08|2230.87|2230.87|0
1653654910000|2022-05-27 12:35:10|2231.14|2231.14|2231.31|2231.31|2231.31|2231.31|2231.14|2231.14|0
1653654920000|2022-05-27 12:35:20|2231.15|2231.15|2231.31|2231.31|2231.31|2231.31|2231.15|2231.15|0
1653654930000|2022-05-27 12:35:30|2231.15|2231.15|2231.15|2231.15|2231.15|2231.15|2231.15|2231.15|0
1653654940000|2022-05-27 12:35:40|2231.1|2231.1|2231.1|2231.1|2231.1|2231.1|2231.1|2231.1|0
1653654960000|2022-05-27 12:36:00|2231.16|2231.16|2231.95|2231.95|2231.95|2231.95|2231.16|2231.16|0
1653654970000|2022-05-27 12:36:10|2231.87|2231.87|2231.9|2231.9|2231.93|2231.93|2231.78|2231.78|0
1653654980000|2022-05-27 12:36:20|2231.82|2231.82|2231.9|2231.9|2231.9|2231.9|2231.82|2231.82|0
1653654990000|2022-05-27 12:36:30|2231.87|2231.87|2231.93|2231.93|2231.93|2231.93|2231.85|2231.85|0
1653655010000|2022-05-27 12:36:50|2231.85|2231.85|2231.85|2231.85|2231.85|2231.85|2231.85|2231.85|0
1653655020000|2022-05-27 12:37:00|2231.77|2231.77|2231.77|2231.77|2231.77|2231.77|2231.77|2231.77|0
1653655030000|2022-05-27 12:37:10|2231.52|2231.52|2231.52|2231.52|2231.52|2231.52|2231.52|2231.52|0
1653655040000|2022-05-27 12:37:20|2231.44|2231.44|2231.4|2231.4|2231.44|2231.44|2231.4|2231.4|0
1653655050000|2022-05-27 12:37:30|2231.32|2231.32|2231.7|2231.7|2231.7|2231.7|2231.14|2231.14|0
1653655060000|2022-05-27 12:37:40|2231.78|2231.78|2231.78|2231.78|2231.78|2231.78|2231.78|2231.78|0
1653655070000|2022-05-27 12:37:50|2232.1|2232.1|2232.1|2232.1|2232.1|2232.1|2232.1|2232.1|0
1653655090000|2022-05-27 12:38:10|2232.02|2232.02|2232.1|2232.1|2232.1|2232.1|2232.02|2232.02|0
1653655110000|2022-05-27 12:38:30|2232.14|2232.14|2232.14|2232.14|2232.14|2232.14|2232.14|2232.14|0
1653655120000|2022-05-27 12:38:40|2232.32|2232.32|2232.17|2232.17|2232.32|2232.32|2232.17|2232.17|0
1653655130000|2022-05-27 12:38:50|2232.27|2232.27|2232.27|2232.27|2232.33|2232.33|2232.27|2232.27|0
1653655150000|2022-05-27 12:39:10|2232.35|2232.35|2232.35|2232.35|2232.35|2232.35|2232.35|2232.35|0
1653655160000|2022-05-27 12:39:20|2232.51|2232.51|2232.51|2232.51|2232.51|2232.51|2232.51|2232.51|0
1653655170000|2022-05-27 12:39:30|2233.03|2233.03|2233.03|2233.03|2233.03|2233.03|2233.03|2233.03|0
1653655180000|2022-05-27 12:39:40|2232.9|2232.9|2232.9|2232.9|2232.9|2232.9|2232.9|2232.9|0
1653655190000|2022-05-27 12:39:50|2232.86|2232.86|2232.86|2232.86|2232.86|2232.86|2232.86|2232.86|0
1653655200000|2022-05-27 12:40:00|2232.74|2232.74|2232.8|2232.8|2232.8|2232.8|2232.74|2232.74|0
1653655210000|2022-05-27 12:40:10|2232.72|2232.72|2232.72|2232.72|2232.72|2232.72|2232.72|2232.72|0
1653655220000|2022-05-27 12:40:20|2232.56|2232.56|2232.56|2232.56|2232.56|2232.56|2232.56|2232.56|0
1653655230000|2022-05-27 12:40:30|2232.63|2232.63|2232.59|2232.59|2232.63|2232.63|2232.59|2232.59|0
1653655240000|2022-05-27 12:40:40|2232.65|2232.65|2232.65|2232.65|2232.65|2232.65|2232.65|2232.65|0
1653655250000|2022-05-27 12:40:50|2232.88|2232.88|2232.88|2232.88|2232.88|2232.88|2232.88|2232.88|0
1653655260000|2022-05-27 12:41:00|2233.06|2233.06|2233.06|2233.06|2233.06|2233.06|2233.06|2233.06|0
1653655270000|2022-05-27 12:41:10|2232.98|2232.98|2232.98|2232.98|2232.98|2232.98|2232.98|2232.98|0
1653655280000|2022-05-27 12:41:20|2233.06|2233.06|2233.29|2233.29|2233.29|2233.29|2233.06|2233.06|0
1653655290000|2022-05-27 12:41:30|2233.23|2233.23|2233.35|2233.35|2233.35|2233.35|2233.23|2233.23|0
1653655310000|2022-05-27 12:41:50|2233.38|2233.38|2233.44|2233.44|2233.44|2233.44|2233.38|2233.38|0
1653655320000|2022-05-27 12:42:00|2233.56|2233.56|2233.38|2233.38|2233.56|2233.56|2233.38|2233.38|0
1653655330000|2022-05-27 12:42:10|2233.44|2233.44|2233.44|2233.44|2233.44|2233.44|2233.44|2233.44|0
1653655340000|2022-05-27 12:42:20|2233.4|2233.4|2233.33|2233.33|2233.4|2233.4|2233.27|2233.27|0
1653655350000|2022-05-27 12:42:30|2233.39|2233.39|2233.24|2233.24|2233.39|2233.39|2233.16|2233.16|0
1653655360000|2022-05-27 12:42:40|2233.11|2233.11|2232.82|2232.82|2233.11|2233.11|2232.82|2232.82|0
1653655370000|2022-05-27 12:42:50|2232.95|2232.95|2232.95|2232.95|2232.95|2232.95|2232.95|2232.95|0
1653655380000|2022-05-27 12:43:00|2233.01|2233.01|2233.1|2233.1|2233.1|2233.1|2232.98|2232.98|0
1653655390000|2022-05-27 12:43:10|2233.18|2233.18|2233.89|2233.89|2233.89|2233.89|2232.94|2232.94|0
1653655400000|2022-05-27 12:43:20|2233.73|2233.73|2233.9|2233.9|2233.9|2233.9|2233.73|2233.73|0
1653655410000|2022-05-27 12:43:30|2234.21|2234.21|2234.29|2234.29|2234.29|2234.29|2234.21|2234.21|0
1653655420000|2022-05-27 12:43:40|2234.17|2234.17|2234.52|2234.52|2234.56|2234.56|2234.17|2234.17|0
1653655430000|2022-05-27 12:43:50|2234.56|2234.56|2234.49|2234.49|2234.6|2234.6|2234.49|2234.49|0
1653655440000|2022-05-27 12:44:00|2234.64|2234.64|2234.89|2234.89|2234.89|2234.89|2234.64|2234.64|0
1653655450000|2022-05-27 12:44:10|2234.83|2234.83|2234.83|2234.83|2234.83|2234.83|2234.83|2234.83|0
1653655460000|2022-05-27 12:44:20|2234.91|2234.91|2234.77|2234.77|2234.98|2234.98|2234.61|2234.61|0
1653655470000|2022-05-27 12:44:30|2234.51|2234.51|2234.42|2234.42|2234.51|2234.51|2234.36|2234.36|0
1653655480000|2022-05-27 12:44:40|2234.38|2234.38|2234.3|2234.3|2234.38|2234.38|2234.3|2234.3|0
1653655490000|2022-05-27 12:44:50|2234.43|2234.43|2234.09|2234.09|2234.43|2234.43|2234.09|2234.09|0
1653655500000|2022-05-27 12:45:00|2233.97|2233.97|2234.09|2234.09|2234.09|2234.09|2233.97|2233.97|0
1653655510000|2022-05-27 12:45:10|2234.4|2234.4|2234.48|2234.48|2234.68|2234.68|2234.4|2234.4|0
1653655520000|2022-05-27 12:45:20|2234.45|2234.45|2234.46|2234.46|2234.54|2234.54|2234.38|2234.38|0
1653655530000|2022-05-27 12:45:30|2234.34|2234.34|2234.57|2234.57|2234.57|2234.57|2234.34|2234.34|0
1653655540000|2022-05-27 12:45:40|2234.53|2234.53|2234.45|2234.45|2234.69|2234.69|2234.45|2234.45|0
1653655550000|2022-05-27 12:45:50|2234.61|2234.61|2234.69|2234.69|2234.75|2234.75|2234.61|2234.61|0
1653655560000|2022-05-27 12:46:00|2234.93|2234.93|2234.93|2234.93|2234.93|2234.93|2234.93|2234.93|0
1653655570000|2022-05-27 12:46:10|2234.81|2234.81|2235.28|2235.28|2235.28|2235.28|2234.77|2234.77|0
1653655580000|2022-05-27 12:46:20|2235.35|2235.35|2235.37|2235.37|2235.37|2235.37|2235.19|2235.19|0
1653655600000|2022-05-27 12:46:40|2235.45|2235.45|2235.42|2235.42|2235.74|2235.74|2235.37|2235.37|0
1653655610000|2022-05-27 12:46:50|2235.25|2235.25|2235.27|2235.27|2235.27|2235.27|2235.19|2235.19|0
1653655620000|2022-05-27 12:47:00|2235.11|2235.11|2235.11|2235.11|2235.11|2235.11|2235.11|2235.11|0
1653655630000|2022-05-27 12:47:10|2235.19|2235.19|2235.07|2235.07|2235.19|2235.19|2235.07|2235.07|0
1653655640000|2022-05-27 12:47:20|2235.01|2235.01|2237.2|2237.2|2237.2|2237.2|2235.01|2235.01|0
1653655650000|2022-05-27 12:47:30|2237.38|2237.38|2237.12|2237.12|2237.52|2237.52|2237.12|2237.12|0
1653655660000|2022-05-27 12:47:40|2237.17|2237.17|2237.23|2237.23|2237.35|2237.35|2237.17|2237.17|0
1653655670000|2022-05-27 12:47:50|2237.19|2237.19|2237.81|2237.81|2237.81|2237.81|2237.19|2237.19|0
1653655680000|2022-05-27 12:48:00|2237.92|2237.92|2238.26|2238.26|2238.26|2238.26|2237.92|2237.92|0
1653655690000|2022-05-27 12:48:10|2238.69|2238.69|2238.69|2238.69|2238.69|2238.69|2238.69|2238.69|0
1653655700000|2022-05-27 12:48:20|2238.75|2238.75|2238.75|2238.75|2238.75|2238.75|2238.75|2238.75|0
1653655710000|2022-05-27 12:48:30|2238.59|2238.59|2238.53|2238.53|2238.59|2238.59|2238.53|2238.53|0
1653655720000|2022-05-27 12:48:40|2238.59|2238.59|2238.59|2238.59|2238.59|2238.59|2238.59|2238.59|0
1653655730000|2022-05-27 12:48:50|2238.98|2238.98|2239.04|2239.04|2239.04|2239.04|2238.98|2238.98|0
1653655740000|2022-05-27 12:49:00|2239.17|2239.17|2239.22|2239.22|2239.22|2239.22|2239.17|2239.17|0
1653655750000|2022-05-27 12:49:10|2239.16|2239.16|2239.21|2239.21|2239.21|2239.21|2239.06|2239.06|0
1653655760000|2022-05-27 12:49:20|2239.18|2239.18|2239.34|2239.34|2239.41|2239.41|2239.18|2239.18|0
1653655770000|2022-05-27 12:49:30|2239.02|2239.02|2239.34|2239.34|2239.34|2239.34|2239.02|2239.02|0
1653655780000|2022-05-27 12:49:40|2239.4|2239.4|2239.38|2239.38|2239.45|2239.45|2239.38|2239.38|0
1653655790000|2022-05-27 12:49:50|2239.48|2239.48|2239.48|2239.48|2239.54|2239.54|2239.35|2239.35|0
1653655800000|2022-05-27 12:50:00|2239.64|2239.64|2239.42|2239.42|2239.64|2239.64|2239.42|2239.42|0
1653655820000|2022-05-27 12:50:20|2239.29|2239.29|2239.16|2239.16|2239.29|2239.29|2239.16|2239.16|0
1653655830000|2022-05-27 12:50:30|2239.04|2239.04|2239.04|2239.04|2239.04|2239.04|2239.04|2239.04|0
1653655850000|2022-05-27 12:50:50|2238.96|2238.96|2238.96|2238.96|2238.96|2238.96|2238.96|2238.96|0
1653655860000|2022-05-27 12:51:00|2238.85|2238.85|2238.85|2238.85|2238.85|2238.85|2238.85|2238.85|0
1653655870000|2022-05-27 12:51:10|2238.79|2238.79|2238.81|2238.81|2238.81|2238.81|2238.76|2238.76|0
1653655880000|2022-05-27 12:51:20|2238.61|2238.61|2238.54|2238.54|2238.61|2238.61|2238.48|2238.48|0
1653655890000|2022-05-27 12:51:30|2238.51|2238.51|2238.22|2238.22|2238.51|2238.51|2238.22|2238.22|0
1653655900000|2022-05-27 12:51:40|2238.16|2238.16|2238.16|2238.16|2238.16|2238.16|2238.16|2238.16|0
1653655910000|2022-05-27 12:51:50|2238.22|2238.22|2238.27|2238.27|2238.27|2238.27|2238.22|2238.22|0
1653655920000|2022-05-27 12:52:00|2238.21|2238.21|2238.24|2238.24|2238.24|2238.24|2238.21|2238.21|0
1653655930000|2022-05-27 12:52:10|2238.37|2238.37|2238.46|2238.46|2238.46|2238.46|2238.37|2238.37|0
1653655940000|2022-05-27 12:52:20|2238.38|2238.38|2238.41|2238.41|2238.41|2238.41|2238.3|2238.3|0
1653655950000|2022-05-27 12:52:30|2238.35|2238.35|2238.35|2238.35|2238.35|2238.35|2238.35|2238.35|0
1653655960000|2022-05-27 12:52:40|2238.31|2238.31|2238.28|2238.28|2238.31|2238.31|2238.28|2238.28|0
1653655970000|2022-05-27 12:52:50|2238.35|2238.35|2238.05|2238.05|2238.35|2238.35|2238.01|2238.01|0
1653655980000|2022-05-27 12:53:00|2238.01|2238.01|2238.29|2238.29|2238.29|2238.29|2238.01|2238.01|0
1653655990000|2022-05-27 12:53:10|2238.33|2238.33|2238.17|2238.17|2238.33|2238.33|2238.17|2238.17|0
1653656000000|2022-05-27 12:53:20|2238.23|2238.23|2238.23|2238.23|2238.23|2238.23|2238.23|2238.23|0
1653656020000|2022-05-27 12:53:40|2238.07|2238.07|2238|2238|2238.1|2238.1|2238|2238|0
1653656030000|2022-05-27 12:53:50|2237.96|2237.96|2238.33|2238.33|2238.6|2238.6|2237.96|2237.96|0
1653656040000|2022-05-27 12:54:00|2238.46|2238.46|2238.41|2238.41|2238.46|2238.46|2238.15|2238.15|0
1653656050000|2022-05-27 12:54:10|2238.44|2238.44|2238.6|2238.6|2238.6|2238.6|2238.44|2238.44|0
1653656060000|2022-05-27 12:54:20|2238.76|2238.76|2238.76|2238.76|2238.76|2238.76|2238.76|2238.76|0
1653656070000|2022-05-27 12:54:30|2238.92|2238.92|2239.15|2239.15|2239.19|2239.19|2238.92|2238.92|0
1653656080000|2022-05-27 12:54:40|2239.18|2239.18|2239.22|2239.22|2239.7|2239.7|2239.18|2239.18|0
1653656090000|2022-05-27 12:54:50|2239.28|2239.28|2239.2|2239.2|2239.28|2239.28|2239.2|2239.2|0
1653656100000|2022-05-27 12:55:00|2239.24|2239.24|2239.42|2239.42|2239.77|2239.77|2239.24|2239.24|0
1653656110000|2022-05-27 12:55:10|2239.36|2239.36|2239.44|2239.44|2239.48|2239.48|2239.3|2239.3|0
1653656130000|2022-05-27 12:55:30|2239.56|2239.56|2239.57|2239.57|2239.57|2239.57|2239.5|2239.5|0
1653656140000|2022-05-27 12:55:40|2239.7|2239.7|2239.62|2239.62|2239.7|2239.7|2239.62|2239.62|0
1653656150000|2022-05-27 12:55:50|2239.66|2239.66|2239.64|2239.64|2239.72|2239.72|2239.58|2239.58|0
1653656160000|2022-05-27 12:56:00|2239.43|2239.43|2240.42|2240.42|2240.42|2240.42|2239.43|2239.43|0
1653656170000|2022-05-27 12:56:10|2240.57|2240.57|2240.79|2240.79|2240.79|2240.79|2240.52|2240.52|0
1653656180000|2022-05-27 12:56:20|2240.56|2240.56|2240.33|2240.33|2240.72|2240.72|2240.33|2240.33|0
1653656190000|2022-05-27 12:56:30|2240.2|2240.2|2240.38|2240.38|2240.38|2240.38|2240.2|2240.2|0
1653656210000|2022-05-27 12:56:50|2240.44|2240.44|2240.54|2240.54|2240.54|2240.54|2240.44|2240.44|0
1653656220000|2022-05-27 12:57:00|2240.86|2240.86|2240.93|2240.93|2240.93|2240.93|2240.86|2240.86|0
1653656230000|2022-05-27 12:57:10|2241.32|2241.32|2241.42|2241.42|2241.42|2241.42|2241.32|2241.32|0
1653656240000|2022-05-27 12:57:20|2241.45|2241.45|2241.37|2241.37|2241.45|2241.45|2241.37|2241.37|0
1653656250000|2022-05-27 12:57:30|2241.31|2241.31|2241.23|2241.23|2241.31|2241.31|2241.2|2241.2|0
1653656260000|2022-05-27 12:57:40|2241.11|2241.11|2241.11|2241.11|2241.11|2241.11|2241.11|2241.11|0
1653656280000|2022-05-27 12:58:00|2241.17|2241.17|2241.21|2241.21|2241.21|2241.21|2241.17|2241.17|0
1653656290000|2022-05-27 12:58:10|2241.27|2241.27|2241.18|2241.18|2241.27|2241.27|2241.18|2241.18|0
1653656300000|2022-05-27 12:58:20|2241.14|2241.14|2241.37|2241.37|2241.37|2241.37|2241.14|2241.14|0
1653656310000|2022-05-27 12:58:30|2241.5|2241.5|2241.96|2241.96|2241.96|2241.96|2241.5|2241.5|0
1653656320000|2022-05-27 12:58:40|2241.8|2241.8|2241.8|2241.8|2241.8|2241.8|2241.8|2241.8|0
1653656340000|2022-05-27 12:59:00|2242.04|2242.04|2242.25|2242.25|2242.25|2242.25|2242.04|2242.04|0
1653656350000|2022-05-27 12:59:10|2242.19|2242.19|2242.19|2242.19|2242.25|2242.25|2242.19|2242.19|0
1653656360000|2022-05-27 12:59:20|2242.06|2242.06|2241.86|2241.86|2242.06|2242.06|2241.86|2241.86|0
1653656370000|2022-05-27 12:59:30|2241.98|2241.98|2241.95|2241.95|2242.14|2242.14|2241.95|2241.95|0
1653656380000|2022-05-27 12:59:40|2241.98|2241.98|2241.98|2241.98|2241.98|2241.98|2241.98|2241.98|0
1653656390000|2022-05-27 12:59:50|2242.04|2242.04|2242.16|2242.16|2242.16|2242.16|2242.04|2242.04|0
1653656410000|2022-05-27 13:00:10|2242.22|2242.22|2242.68|2242.68|2242.85|2242.85|2242.22|2242.22|0
1653656420000|2022-05-27 13:00:20|2242.62|2242.62|2242.97|2242.97|2242.97|2242.97|2242.62|2242.62|0
1653656430000|2022-05-27 13:00:30|2243.23|2243.23|2243.23|2243.23|2243.23|2243.23|2243.23|2243.23|0
1653656440000|2022-05-27 13:00:40|2243.38|2243.38|2243.26|2243.26|2243.38|2243.38|2243.23|2243.23|0
1653656450000|2022-05-27 13:00:50|2243.2|2243.2|2243.7|2243.7|2243.7|2243.7|2243.13|2243.13|0
1653656460000|2022-05-27 13:01:00|2243.77|2243.77|2243.82|2243.82|2243.82|2243.82|2243.77|2243.77|0
1653656470000|2022-05-27 13:01:10|2244.62|2244.62|2243.52|2243.52|2244.78|2244.78|2243.52|2243.52|0
1653656480000|2022-05-27 13:01:20|2243.68|2243.68|2243.68|2243.68|2243.68|2243.68|2243.68|2243.68|0
1653656490000|2022-05-27 13:01:30|2243.56|2243.56|2243.5|2243.5|2243.62|2243.62|2243.5|2243.5|0
1653656500000|2022-05-27 13:01:40|2243.47|2243.47|2243.45|2243.45|2243.47|2243.47|2243.41|2243.41|0
1653656540000|2022-05-27 13:02:20|2243.62|2243.62|2243.8|2243.8|2243.8|2243.8|2243.62|2243.62|0
1653656550000|2022-05-27 13:02:30|2243.74|2243.74|2243.8|2243.8|2243.8|2243.8|2243.74|2243.74|0
1653656560000|2022-05-27 13:02:40|2243.83|2243.83|2243.83|2243.83|2243.83|2243.83|2243.67|2243.67|0
1653656570000|2022-05-27 13:02:50|2243.7|2243.7|2243.7|2243.7|2243.7|2243.7|2243.7|2243.7|0
1653656580000|2022-05-27 13:03:00|2243.82|2243.82|2244.01|2244.01|2244.01|2244.01|2243.82|2243.82|0
1653656590000|2022-05-27 13:03:10|2244.07|2244.07|2244.79|2244.79|2244.79|2244.79|2244.07|2244.07|0
1653656600000|2022-05-27 13:03:20|2244.92|2244.92|2244.48|2244.48|2244.92|2244.92|2244.44|2244.44|0
1653656620000|2022-05-27 13:03:40|2244.55|2244.55|2245.11|2245.11|2245.11|2245.11|2244.55|2244.55|0
1653656630000|2022-05-27 13:03:50|2245|2245|2245.13|2245.13|2245.19|2245.19|2245|2245|0
1653656640000|2022-05-27 13:04:00|2245.18|2245.18|2245.27|2245.27|2245.43|2245.43|2245.18|2245.18|0
1653656650000|2022-05-27 13:04:10|2245.39|2245.39|2245.21|2245.21|2245.39|2245.39|2245.21|2245.21|0
1653656660000|2022-05-27 13:04:20|2245.03|2245.03|2244.73|2244.73|2245.03|2245.03|2244.73|2244.73|0
1653656670000|2022-05-27 13:04:30|2244.79|2244.79|2244|2244|2244.79|2244.79|2244|2244|0
1653656680000|2022-05-27 13:04:40|2243.84|2243.84|2243.78|2243.78|2243.84|2243.84|2243.78|2243.78|0
1653656690000|2022-05-27 13:04:50|2243.3|2243.3|2243.13|2243.13|2243.3|2243.3|2243.13|2243.13|0
1653656700000|2022-05-27 13:05:00|2243.06|2243.06|2242.83|2242.83|2243.06|2243.06|2242.77|2242.77|0
1653656710000|2022-05-27 13:05:10|2242.79|2242.79|2242.33|2242.33|2242.79|2242.79|2242.17|2242.17|0
1653656720000|2022-05-27 13:05:20|2242.4|2242.4|2242.72|2242.72|2242.72|2242.72|2242.4|2242.4|0
1653656730000|2022-05-27 13:05:30|2242.83|2242.83|2242.99|2242.99|2242.99|2242.99|2242.8|2242.8|0
1653656740000|2022-05-27 13:05:40|2242.67|2242.67|2242.67|2242.67|2242.67|2242.67|2242.67|2242.67|0
1653656750000|2022-05-27 13:05:50|2242.59|2242.59|2242.45|2242.45|2242.59|2242.59|2242.45|2242.45|0
1653656760000|2022-05-27 13:06:00|2242.96|2242.96|2242.96|2242.96|2242.96|2242.96|2242.96|2242.96|0
1653656790000|2022-05-27 13:06:30|2243.03|2243.03|2243.03|2243.03|2243.03|2243.03|2243.03|2243.03|0
1653656810000|2022-05-27 13:06:50|2243.12|2243.12|2243.12|2243.12|2243.12|2243.12|2243.12|2243.12|0
1653656820000|2022-05-27 13:07:00|2243.2|2243.2|2243.31|2243.31|2243.31|2243.31|2243.2|2243.2|0
1653656830000|2022-05-27 13:07:10|2243.73|2243.73|2243.57|2243.57|2243.73|2243.73|2243.57|2243.57|0
1653656840000|2022-05-27 13:07:20|2243.6|2243.6|2243.6|2243.6|2243.6|2243.6|2243.6|2243.6|0
1653656860000|2022-05-27 13:07:40|2243.76|2243.76|2243.64|2243.64|2243.76|2243.76|2243.64|2243.64|0
1653656870000|2022-05-27 13:07:50|2243.76|2243.76|2243.87|2243.87|2243.87|2243.87|2243.63|2243.63|0
1653656880000|2022-05-27 13:08:00|2243.93|2243.93|2243.93|2243.93|2243.93|2243.93|2243.93|2243.93|0
1653656890000|2022-05-27 13:08:10|2243.77|2243.77|2243.77|2243.77|2243.77|2243.77|2243.77|2243.77|0
1653656910000|2022-05-27 13:08:30|2243.9|2243.9|2243.63|2243.63|2243.9|2243.9|2243.63|2243.63|0
1653656920000|2022-05-27 13:08:40|2243.92|2243.92|2243.92|2243.92|2243.92|2243.92|2243.92|2243.92|0
1653656950000|2022-05-27 13:09:10|2244.08|2244.08|2244.08|2244.08|2244.08|2244.08|2244.08|2244.08|0
1653656960000|2022-05-27 13:09:20|2244.14|2244.14|2244.14|2244.14|2244.14|2244.14|2244.14|2244.14|0
1653656970000|2022-05-27 13:09:30|2243.95|2243.95|2244.14|2244.14|2244.14|2244.14|2243.95|2243.95|0
1653656980000|2022-05-27 13:09:40|2244.32|2244.32|2244.63|2244.63|2244.63|2244.63|2244.32|2244.32|0
1653656990000|2022-05-27 13:09:50|2244.76|2244.76|2244.76|2244.76|2244.76|2244.76|2244.76|2244.76|0
1653657000000|2022-05-27 13:10:00|2244.82|2244.82|2244.79|2244.79|2244.82|2244.82|2244.79|2244.79|0
1653657010000|2022-05-27 13:10:10|2244.82|2244.82|2244.61|2244.61|2244.82|2244.82|2244.61|2244.61|0
1653657020000|2022-05-27 13:10:20|2244.55|2244.55|2244.55|2244.55|2244.55|2244.55|2244.55|2244.55|0
1653657030000|2022-05-27 13:10:30|2244.62|2244.62|2244.62|2244.62|2244.62|2244.62|2244.62|2244.62|0
1653657050000|2022-05-27 13:10:50|2244.65|2244.65|2244.78|2244.78|2244.78|2244.78|2244.65|2244.65|0
1653657060000|2022-05-27 13:11:00|2244.84|2244.84|2244.84|2244.84|2244.84|2244.84|2244.84|2244.84|0
1653657070000|2022-05-27 13:11:10|2244.9|2244.9|2244.9|2244.9|2244.9|2244.9|2244.9|2244.9|0
1653657120000|2022-05-27 13:12:00|2244.83|2244.83|2244.77|2244.77|2244.83|2244.83|2244.77|2244.77|0
1653657130000|2022-05-27 13:12:10|2244.93|2244.93|2244.91|2244.91|2245.04|2245.04|2244.91|2244.91|0
1653657140000|2022-05-27 13:12:20|2244.97|2244.97|2244.79|2244.79|2245.1|2245.1|2244.79|2244.79|0
1653657150000|2022-05-27 13:12:30|2244.94|2244.94|2244.94|2244.94|2244.94|2244.94|2244.94|2244.94|0
1653657160000|2022-05-27 13:12:40|2245|2245|2245.07|2245.07|2245.07|2245.07|2245|2245|0
1653657220000|2022-05-27 13:13:40|2245.39|2245.39|2245.53|2245.53|2245.53|2245.53|2245.39|2245.39|0
1653657240000|2022-05-27 13:14:00|2245.47|2245.47|2245.47|2245.47|2245.47|2245.47|2245.47|2245.47|0
1653657250000|2022-05-27 13:14:10|2245.54|2245.54|2245.68|2245.68|2245.68|2245.68|2245.54|2245.54|0
1653657260000|2022-05-27 13:14:20|2245.78|2245.78|2246.1|2246.1|2246.1|2246.1|2245.78|2245.78|0
1653657270000|2022-05-27 13:14:30|2245.94|2245.94|2246.27|2246.27|2246.27|2246.27|2245.86|2245.86|0
1653657280000|2022-05-27 13:14:40|2246.21|2246.21|2246.1|2246.1|2246.21|2246.21|2246.1|2246.1|0
1653657290000|2022-05-27 13:14:50|2245.94|2245.94|2245.42|2245.42|2245.94|2245.94|2245.42|2245.42|0
1653657300000|2022-05-27 13:15:00|2245.58|2245.58|2245.42|2245.42|2245.58|2245.58|2245.42|2245.42|0
1653657310000|2022-05-27 13:15:10|2245.49|2245.49|2245.58|2245.58|2245.66|2245.66|2245.49|2245.49|0
1653657320000|2022-05-27 13:15:20|2245.65|2245.65|2245.65|2245.65|2245.65|2245.65|2245.65|2245.65|0
1653657330000|2022-05-27 13:15:30|2245.57|2245.57|2245.57|2245.57|2245.57|2245.57|2245.57|2245.57|0
1653657340000|2022-05-27 13:15:40|2245.47|2245.47|2245.47|2245.47|2245.47|2245.47|2245.47|2245.47|0
1653657350000|2022-05-27 13:15:50|2245.41|2245.41|2245.47|2245.47|2245.54|2245.54|2245.41|2245.41|0
1653657360000|2022-05-27 13:16:00|2245.36|2245.36|2245.3|2245.3|2245.36|2245.36|2245.3|2245.3|0
1653657370000|2022-05-27 13:16:10|2245.24|2245.24|2245.31|2245.31|2245.31|2245.31|2245.24|2245.24|0
1653657390000|2022-05-27 13:16:30|2244.9|2244.9|2244.9|2244.9|2244.9|2244.9|2244.9|2244.9|0
1653657400000|2022-05-27 13:16:40|2244.83|2244.83|2244.83|2244.83|2244.83|2244.83|2244.83|2244.83|0
1653657410000|2022-05-27 13:16:50|2244.8|2244.8|2244.64|2244.64|2244.8|2244.8|2244.64|2244.64|0
1653657420000|2022-05-27 13:17:00|2244.73|2244.73|2244.9|2244.9|2244.9|2244.9|2244.73|2244.73|0
1653657430000|2022-05-27 13:17:10|2245.21|2245.21|2245.21|2245.21|2245.21|2245.21|2245.21|2245.21|0
1653657440000|2022-05-27 13:17:20|2245.31|2245.31|2245.31|2245.31|2245.31|2245.31|2245.31|2245.31|0
1653657450000|2022-05-27 13:17:30|2245.34|2245.34|2245.34|2245.34|2245.34|2245.34|2245.34|2245.34|0
1653657470000|2022-05-27 13:17:50|2245.18|2245.18|2245.18|2245.18|2245.18|2245.18|2245.18|2245.18|0
1653657480000|2022-05-27 13:18:00|2245.24|2245.24|2245.24|2245.24|2245.24|2245.24|2245.24|2245.24|0
1653657490000|2022-05-27 13:18:10|2245.08|2245.08|2244.56|2244.56|2245.08|2245.08|2244.56|2244.56|0
1653657500000|2022-05-27 13:18:20|2244.63|2244.63|2244.29|2244.29|2244.63|2244.63|2244.29|2244.29|0
1653657510000|2022-05-27 13:18:30|2244.21|2244.21|2243.76|2243.76|2244.21|2244.21|2243.76|2243.76|0
1653657520000|2022-05-27 13:18:40|2243.95|2243.95|2243.74|2243.74|2243.95|2243.95|2243.74|2243.74|0
1653657530000|2022-05-27 13:18:50|2243.42|2243.42|2243.55|2243.55|2243.55|2243.55|2243.42|2243.42|0
1653657540000|2022-05-27 13:19:00|2243.61|2243.61|2243.65|2243.65|2243.78|2243.78|2243.61|2243.61|0
1653657550000|2022-05-27 13:19:10|2243.71|2243.71|2243.52|2243.52|2243.71|2243.71|2243.52|2243.52|0
1653657560000|2022-05-27 13:19:20|2243.45|2243.45|2243.45|2243.45|2243.48|2243.48|2243.37|2243.37|0
1653657570000|2022-05-27 13:19:30|2243.63|2243.63|2243.79|2243.79|2243.79|2243.79|2243.51|2243.51|0
1653657580000|2022-05-27 13:19:40|2243.67|2243.67|2243.22|2243.22|2243.69|2243.69|2243.22|2243.22|0
1653657590000|2022-05-27 13:19:50|2243.16|2243.16|2243.08|2243.08|2243.16|2243.16|2243.08|2243.08|0
1653657600000|2022-05-27 13:20:00|2243.14|2243.14|2243.07|2243.07|2243.14|2243.14|2243.07|2243.07|0
1653657610000|2022-05-27 13:20:10|2243.14|2243.14|2243.14|2243.14|2243.2|2243.2|2243.14|2243.14|0
1653657620000|2022-05-27 13:20:20|2243.08|2243.08|2243.2|2243.2|2243.2|2243.2|2243.08|2243.08|0
1653657630000|2022-05-27 13:20:30|2243.26|2243.26|2243.26|2243.26|2243.26|2243.26|2243.26|2243.26|0
1653657640000|2022-05-27 13:20:40|2243.45|2243.45|2243.54|2243.54|2243.57|2243.57|2243.45|2243.45|0
1653657650000|2022-05-27 13:20:50|2243.48|2243.48|2243.58|2243.58|2243.58|2243.58|2243.42|2243.42|0
1653657670000|2022-05-27 13:21:10|2243.64|2243.64|2243.6|2243.6|2243.64|2243.64|2243.6|2243.6|0
1653657680000|2022-05-27 13:21:20|2243.51|2243.51|2243.32|2243.32|2243.51|2243.51|2243.32|2243.32|0
1653657690000|2022-05-27 13:21:30|2243.26|2243.26|2243.21|2243.21|2243.26|2243.26|2243.21|2243.21|0
1653657700000|2022-05-27 13:21:40|2243.45|2243.45|2243.58|2243.58|2243.58|2243.58|2243.45|2243.45|0
1653657710000|2022-05-27 13:21:50|2243.52|2243.52|2243.74|2243.74|2243.74|2243.74|2243.46|2243.46|0
1653657720000|2022-05-27 13:22:00|2243.62|2243.62|2243.63|2243.63|2243.75|2243.75|2243.62|2243.62|0
1653657730000|2022-05-27 13:22:10|2243.71|2243.71|2243.71|2243.71|2243.71|2243.71|2243.71|2243.71|0
1653657750000|2022-05-27 13:22:30|2243.87|2243.87|2243.87|2243.87|2243.87|2243.87|2243.87|2243.87|0
1653657760000|2022-05-27 13:22:40|2243.69|2243.69|2242.77|2242.77|2243.69|2243.69|2242.77|2242.77|0
1653657770000|2022-05-27 13:22:50|2242.71|2242.71|2242.71|2242.71|2242.71|2242.71|2242.71|2242.71|0
1653657780000|2022-05-27 13:23:00|2242.79|2242.79|2242.72|2242.72|2242.79|2242.79|2242.66|2242.66|0
1653657790000|2022-05-27 13:23:10|2242.57|2242.57|2242.7|2242.7|2242.7|2242.7|2242.57|2242.57|0
1653657800000|2022-05-27 13:23:20|2242.64|2242.64|2242.75|2242.75|2242.75|2242.75|2242.64|2242.64|0
1653657830000|2022-05-27 13:23:50|2242.7|2242.7|2242.7|2242.7|2242.7|2242.7|2242.7|2242.7|0
1653657840000|2022-05-27 13:24:00|2242.81|2242.81|2242.7|2242.7|2242.81|2242.81|2242.7|2242.7|0
1653657860000|2022-05-27 13:24:20|2242.75|2242.75|2243.63|2243.63|2243.63|2243.63|2242.75|2242.75|0
1653657880000|2022-05-27 13:24:40|2243.55|2243.55|2243.81|2243.81|2243.81|2243.81|2243.55|2243.55|0
1653657890000|2022-05-27 13:24:50|2243.68|2243.68|2243.58|2243.58|2243.68|2243.68|2243.5|2243.5|0
1653657900000|2022-05-27 13:25:00|2243.42|2243.42|2243.42|2243.42|2243.42|2243.42|2243.42|2243.42|0
1653657920000|2022-05-27 13:25:20|2243.45|2243.45|2243.45|2243.45|2243.45|2243.45|2243.45|2243.45|0
1653657930000|2022-05-27 13:25:30|2243.54|2243.54|2243.51|2243.51|2243.54|2243.54|2243.51|2243.51|0
1653657940000|2022-05-27 13:25:40|2243.82|2243.82|2243.82|2243.82|2243.82|2243.82|2243.82|2243.82|0
1653657950000|2022-05-27 13:25:50|2244.11|2244.11|2244.11|2244.11|2244.11|2244.11|2244.11|2244.11|0
1653657960000|2022-05-27 13:26:00|2244.08|2244.08|2244.05|2244.05|2244.08|2244.08|2244.05|2244.05|0
1653657970000|2022-05-27 13:26:10|2244.28|2244.28|2244.58|2244.58|2244.58|2244.58|2244.28|2244.28|0
1653657990000|2022-05-27 13:26:30|2244.61|2244.61|2244.61|2244.61|2244.61|2244.61|2244.61|2244.61|0
1653658000000|2022-05-27 13:26:40|2244.65|2244.65|2245.08|2245.08|2245.24|2245.24|2244.65|2244.65|0
1653658010000|2022-05-27 13:26:50|2245.11|2245.11|2245.11|2245.11|2245.11|2245.11|2245.11|2245.11|0
1653658020000|2022-05-27 13:27:00|2245.7|2245.7|2245.7|2245.7|2245.7|2245.7|2245.7|2245.7|0
1653658030000|2022-05-27 13:27:10|2245.76|2245.76|2245.76|2245.76|2245.76|2245.76|2245.76|2245.76|0
1653658040000|2022-05-27 13:27:20|2245.88|2245.88|2245.88|2245.88|2245.88|2245.88|2245.88|2245.88|0
1653658050000|2022-05-27 13:27:30|2245.81|2245.81|2245.62|2245.62|2245.81|2245.81|2245.62|2245.62|0
1653658070000|2022-05-27 13:27:50|2245.75|2245.75|2245.17|2245.17|2245.75|2245.75|2245.17|2245.17|0
1653658090000|2022-05-27 13:28:10|2245.11|2245.11|2245.11|2245.11|2245.11|2245.11|2245.11|2245.11|0
1653658100000|2022-05-27 13:28:20|2245.17|2245.17|2245|2245|2245.17|2245.17|2245|2245|0
1653658110000|2022-05-27 13:28:30|2244.92|2244.92|2244.75|2244.75|2244.92|2244.92|2244.75|2244.75|0
1653658130000|2022-05-27 13:28:50|2244.61|2244.61|2244.68|2244.68|2244.68|2244.68|2244.61|2244.61|0
1653658140000|2022-05-27 13:29:00|2244.84|2244.84|2244.84|2244.84|2244.84|2244.84|2244.84|2244.84|0
1653658150000|2022-05-27 13:29:10|2244.88|2244.88|2245.42|2245.42|2245.42|2245.42|2244.88|2244.88|0
1653658160000|2022-05-27 13:29:20|2245.39|2245.39|2245.39|2245.39|2245.39|2245.39|2245.39|2245.39|0
1653658170000|2022-05-27 13:29:30|2245.5|2245.5|2245.5|2245.5|2245.5|2245.5|2245.5|2245.5|0
1653658180000|2022-05-27 13:29:40|2245.43|2245.43|2245.25|2245.25|2245.43|2245.43|2245.25|2245.25|0
1653658190000|2022-05-27 13:29:50|2245.13|2245.13|2244.48|2244.48|2245.13|2245.13|2244.48|2244.48|0
1653658200000|2022-05-27 13:30:00|2244.44|2244.44|2244.33|2244.33|2244.44|2244.44|2243.8|2243.8|0
1653658210000|2022-05-27 13:30:10|2244.2|2244.2|2244.18|2244.18|2244.33|2244.33|2244.18|2244.18|0
1653658220000|2022-05-27 13:30:20|2244.32|2244.32|2245.51|2245.51|2245.71|2245.71|2244.32|2244.32|0
1653658230000|2022-05-27 13:30:30|2245.48|2245.48|2245.61|2245.61|2245.61|2245.61|2245.48|2245.48|0
1653658250000|2022-05-27 13:30:50|2245.82|2245.82|2246.18|2246.18|2246.18|2246.18|2245.75|2245.75|0
1653658260000|2022-05-27 13:31:00|2246.5|2246.5|2247.92|2247.92|2247.92|2247.92|2246.5|2246.5|0
1653658270000|2022-05-27 13:31:10|2248.06|2248.06|2248.89|2248.89|2249.28|2249.28|2248.06|2248.06|0
1653658280000|2022-05-27 13:31:20|2248.83|2248.83|2248.68|2248.68|2248.83|2248.83|2248.68|2248.68|0
1653658290000|2022-05-27 13:31:30|2248.8|2248.8|2248.69|2248.69|2248.8|2248.8|2248.54|2248.54|0
1653658300000|2022-05-27 13:31:40|2248.66|2248.66|2249.32|2249.32|2249.32|2249.32|2248.66|2248.66|0
1653658310000|2022-05-27 13:31:50|2249.45|2249.45|2249.45|2249.45|2249.45|2249.45|2249.45|2249.45|0
1653658320000|2022-05-27 13:32:00|2249.6|2249.6|2249.15|2249.15|2249.6|2249.6|2249.09|2249.09|0
1653658330000|2022-05-27 13:32:10|2249.19|2249.19|2250.07|2250.07|2250.07|2250.07|2249.19|2249.19|0
1653658340000|2022-05-27 13:32:20|2249.99|2249.99|2249.81|2249.81|2249.99|2249.99|2249.81|2249.81|0
1653658350000|2022-05-27 13:32:30|2249.87|2249.87|2249.71|2249.71|2249.87|2249.87|2249.64|2249.64|0
1653658360000|2022-05-27 13:32:40|2249.65|2249.65|2249.55|2249.55|2249.65|2249.65|2249.55|2249.55|0
1653658370000|2022-05-27 13:32:50|2249.62|2249.62|2249.97|2249.97|2249.97|2249.97|2249.62|2249.62|0
1653658380000|2022-05-27 13:33:00|2250.2|2250.2|2250.24|2250.24|2250.32|2250.32|2250.09|2250.09|0
1653658390000|2022-05-27 13:33:10|2250.07|2250.07|2249.83|2249.83|2250.07|2250.07|2249.83|2249.83|0
1653658400000|2022-05-27 13:33:20|2249.67|2249.67|2249.78|2249.78|2249.78|2249.78|2249.52|2249.52|0
1653658410000|2022-05-27 13:33:30|2249.93|2249.93|2250.14|2250.14|2250.33|2250.33|2249.93|2249.93|0
1653658420000|2022-05-27 13:33:40|2250.08|2250.08|2250|2250|2250.08|2250.08|2250|2250|0
1653658430000|2022-05-27 13:33:50|2249.97|2249.97|2249.97|2249.97|2249.97|2249.97|2249.97|2249.97|0
1653658440000|2022-05-27 13:34:00|2250.04|2250.04|2249.82|2249.82|2250.16|2250.16|2249.8|2249.8|0
1653658450000|2022-05-27 13:34:10|2249.66|2249.66|2249.12|2249.12|2249.66|2249.66|2249.12|2249.12|0
1653658460000|2022-05-27 13:34:20|2249.07|2249.07|2248.98|2248.98|2249.07|2249.07|2248.94|2248.94|0
1653658470000|2022-05-27 13:34:30|2248.86|2248.86|2248.21|2248.21|2248.86|2248.86|2248.21|2248.21|0
1653658490000|2022-05-27 13:34:50|2248.08|2248.08|2247.89|2247.89|2248.08|2248.08|2247.89|2247.89|0
1653658500000|2022-05-27 13:35:00|2247.96|2247.96|2247.17|2247.17|2247.96|2247.96|2247.17|2247.17|0
1653658510000|2022-05-27 13:35:10|2247.09|2247.09|2247.17|2247.17|2247.17|2247.17|2247.09|2247.09|0
1653658520000|2022-05-27 13:35:20|2247.02|2247.02|2247.12|2247.12|2247.12|2247.12|2246.96|2246.96|0
1653658530000|2022-05-27 13:35:30|2247.28|2247.28|2247.59|2247.59|2247.59|2247.59|2247.28|2247.28|0
1653658540000|2022-05-27 13:35:40|2247.87|2247.87|2248.05|2248.05|2248.1|2248.1|2247.87|2247.87|0
1653658560000|2022-05-27 13:36:00|2248.01|2248.01|2248.94|2248.94|2248.94|2248.94|2247.91|2247.91|0
1653658570000|2022-05-27 13:36:10|2249.26|2249.26|2249.42|2249.42|2249.52|2249.52|2249.26|2249.26|0
1653658580000|2022-05-27 13:36:20|2249.5|2249.5|2249.5|2249.5|2249.5|2249.5|2249.5|2249.5|0
1653658590000|2022-05-27 13:36:30|2249.46|2249.46|2249.45|2249.45|2249.46|2249.46|2249.24|2249.24|0
1653658600000|2022-05-27 13:36:40|2249.61|2249.61|2249.61|2249.61|2249.61|2249.61|2249.61|2249.61|0
1653658610000|2022-05-27 13:36:50|2249.58|2249.58|2249.26|2249.26|2249.58|2249.58|2249.26|2249.26|0
1653658620000|2022-05-27 13:37:00|2249.19|2249.19|2248.87|2248.87|2249.19|2249.19|2248.87|2248.87|0
1653658630000|2022-05-27 13:37:10|2248.71|2248.71|2248.56|2248.56|2248.71|2248.71|2248.56|2248.56|0
1653658640000|2022-05-27 13:37:20|2248.41|2248.41|2248.41|2248.41|2248.41|2248.41|2248.41|2248.41|0
1653658660000|2022-05-27 13:37:40|2248.12|2248.12|2247.59|2247.59|2248.12|2248.12|2247.56|2247.56|0
1653658670000|2022-05-27 13:37:50|2247.51|2247.51|2246.74|2246.74|2247.51|2247.51|2246.74|2246.74|0
1653658680000|2022-05-27 13:38:00|2246.77|2246.77|2246.77|2246.77|2246.81|2246.81|2246.52|2246.52|0
1653658690000|2022-05-27 13:38:10|2246.85|2246.85|2247.39|2247.39|2247.39|2247.39|2246.81|2246.81|0
1653658710000|2022-05-27 13:38:30|2247.31|2247.31|2247.14|2247.14|2247.31|2247.31|2247.14|2247.14|0
1653658720000|2022-05-27 13:38:40|2247.11|2247.11|2247.06|2247.06|2247.11|2247.11|2247|2247|0
1653658730000|2022-05-27 13:38:50|2247|2247|2246.97|2246.97|2247.08|2247.08|2246.97|2246.97|0
1653658740000|2022-05-27 13:39:00|2247.13|2247.13|2247.25|2247.25|2247.31|2247.31|2247.13|2247.13|0
1653658760000|2022-05-27 13:39:20|2247.31|2247.31|2247.31|2247.31|2247.31|2247.31|2247.31|2247.31|0
1653658770000|2022-05-27 13:39:30|2247.46|2247.46|2247.88|2247.88|2247.88|2247.88|2247.46|2247.46|0
1653658790000|2022-05-27 13:39:50|2247.94|2247.94|2247.83|2247.83|2247.94|2247.94|2247.71|2247.71|0
1653658800000|2022-05-27 13:40:00|2247.7|2247.7|2247.24|2247.24|2247.7|2247.7|2247.24|2247.24|0
1653658810000|2022-05-27 13:40:10|2247.31|2247.31|2247.27|2247.27|2247.54|2247.54|2247.27|2247.27|0
1653658820000|2022-05-27 13:40:20|2247.32|2247.32|2247.55|2247.55|2247.55|2247.55|2247.17|2247.17|0
1653658830000|2022-05-27 13:40:30|2247.42|2247.42|2248.94|2248.94|2248.97|2248.97|2247.42|2247.42|0
1653658840000|2022-05-27 13:40:40|2249.12|2249.12|2249.7|2249.7|2249.7|2249.7|2249.12|2249.12|0
1653658850000|2022-05-27 13:40:50|2249.64|2249.64|2249.52|2249.52|2249.64|2249.64|2249.52|2249.52|0
1653658860000|2022-05-27 13:41:00|2249.37|2249.37|2249.31|2249.31|2249.37|2249.37|2249.31|2249.31|0
1653658870000|2022-05-27 13:41:10|2249.47|2249.47|2249.5|2249.5|2249.5|2249.5|2249.47|2249.47|0
1653658890000|2022-05-27 13:41:30|2249.27|2249.27|2249.27|2249.27|2249.27|2249.27|2249.27|2249.27|0
1653658910000|2022-05-27 13:41:50|2249.49|2249.49|2248.86|2248.86|2249.49|2249.49|2248.86|2248.86|0
1653658920000|2022-05-27 13:42:00|2248.54|2248.54|2248.54|2248.54|2248.54|2248.54|2248.54|2248.54|0
1653658930000|2022-05-27 13:42:10|2248.46|2248.46|2247.96|2247.96|2248.46|2248.46|2247.96|2247.96|0
1653658940000|2022-05-27 13:42:20|2247.48|2247.48|2247.48|2247.48|2247.64|2247.64|2247.35|2247.35|0
1653658950000|2022-05-27 13:42:30|2247.34|2247.34|2247.18|2247.18|2247.34|2247.34|2247.06|2247.06|0
1653658960000|2022-05-27 13:42:40|2247.12|2247.12|2247.06|2247.06|2247.12|2247.12|2247.06|2247.06|0
1653658970000|2022-05-27 13:42:50|2247.12|2247.12|2247.12|2247.12|2247.12|2247.12|2247.12|2247.12|0
1653658980000|2022-05-27 13:43:00|2246.96|2246.96|2247.03|2247.03|2247.09|2247.09|2246.8|2246.8|0
1653658990000|2022-05-27 13:43:10|2247.19|2247.19|2247.25|2247.25|2247.25|2247.25|2247.19|2247.19|0
1653659000000|2022-05-27 13:43:20|2247.38|2247.38|2247.32|2247.32|2247.38|2247.38|2247.32|2247.32|0
1653659010000|2022-05-27 13:43:30|2247.55|2247.55|2247.73|2247.73|2247.77|2247.77|2247.55|2247.55|0
1653659020000|2022-05-27 13:43:40|2247.69|2247.69|2247.98|2247.98|2247.98|2247.98|2247.69|2247.69|0
1653659030000|2022-05-27 13:43:50|2247.94|2247.94|2247.66|2247.66|2247.94|2247.94|2247.66|2247.66|0
1653659040000|2022-05-27 13:44:00|2247.5|2247.5|2246.91|2246.91|2247.5|2247.5|2246.29|2246.29|0
1653659050000|2022-05-27 13:44:10|2247.17|2247.17|2247.02|2247.02|2247.17|2247.17|2247.02|2247.02|0
1653659060000|2022-05-27 13:44:20|2246.98|2246.98|2247.1|2247.1|2247.1|2247.1|2246.98|2246.98|0
1653659070000|2022-05-27 13:44:30|2247.02|2247.02|2247.13|2247.13|2247.17|2247.17|2247.02|2247.02|0
1653659080000|2022-05-27 13:44:40|2247.26|2247.26|2247.22|2247.22|2247.26|2247.26|2247.22|2247.22|0
1653659090000|2022-05-27 13:44:50|2247.18|2247.18|2247.26|2247.26|2247.26|2247.26|2247.18|2247.18|0
1653659100000|2022-05-27 13:45:00|2247.13|2247.13|2247.33|2247.33|2247.33|2247.33|2247.06|2247.06|0
1653659110000|2022-05-27 13:45:10|2247.17|2247.17|2247.17|2247.17|2247.17|2247.17|2247.17|2247.17|0
1653659120000|2022-05-27 13:45:20|2247.29|2247.29|2247.43|2247.43|2247.47|2247.47|2247.25|2247.25|0
1653659130000|2022-05-27 13:45:30|2247.49|2247.49|2247.43|2247.43|2247.49|2247.49|2247.43|2247.43|0
1653659140000|2022-05-27 13:45:40|2247.51|2247.51|2248.53|2248.53|2248.53|2248.53|2247.51|2247.51|0
1653659150000|2022-05-27 13:45:50|2248.41|2248.41|2247.79|2247.79|2248.41|2248.41|2247.79|2247.79|0
1653659160000|2022-05-27 13:46:00|2247.62|2247.62|2247.88|2247.88|2247.88|2247.88|2247.46|2247.46|0
1653659170000|2022-05-27 13:46:10|2247.85|2247.85|2248.04|2248.04|2248.04|2248.04|2247.85|2247.85|0
1653659180000|2022-05-27 13:46:20|2248.27|2248.27|2248.2|2248.2|2248.27|2248.27|2248.2|2248.2|0
1653659190000|2022-05-27 13:46:30|2248.32|2248.32|2248.44|2248.44|2248.44|2248.44|2248.32|2248.32|0
1653659200000|2022-05-27 13:46:40|2248.31|2248.31|2248.31|2248.31|2248.31|2248.31|2248.31|2248.31|0
1653659210000|2022-05-27 13:46:50|2248.28|2248.28|2247.6|2247.6|2248.28|2248.28|2247.6|2247.6|0
1653659220000|2022-05-27 13:47:00|2247.72|2247.72|2248.71|2248.71|2248.71|2248.71|2247.72|2247.72|0
1653659230000|2022-05-27 13:47:10|2248.59|2248.59|2248.44|2248.44|2248.59|2248.59|2248.44|2248.44|0
1653659240000|2022-05-27 13:47:20|2248.51|2248.51|2248.79|2248.79|2248.79|2248.79|2248.51|2248.51|0
1653659250000|2022-05-27 13:47:30|2248.85|2248.85|2248.85|2248.85|2248.85|2248.85|2248.85|2248.85|0
1653659260000|2022-05-27 13:47:40|2248.98|2248.98|2249.37|2249.37|2249.43|2249.43|2248.9|2248.9|0
1653659270000|2022-05-27 13:47:50|2249.31|2249.31|2248.71|2248.71|2249.38|2249.38|2248.71|2248.71|0
1653659280000|2022-05-27 13:48:00|2248.93|2248.93|2249|2249|2249|2249|2248.87|2248.87|0
1653659290000|2022-05-27 13:48:10|2249.07|2249.07|2249.26|2249.26|2249.26|2249.26|2248.94|2248.94|0
1653659300000|2022-05-27 13:48:20|2249.32|2249.32|2248.82|2248.82|2249.32|2249.32|2248.82|2248.82|0
1653659310000|2022-05-27 13:48:30|2248.76|2248.76|2248.83|2248.83|2248.83|2248.83|2248.7|2248.7|0
1653659320000|2022-05-27 13:48:40|2248.75|2248.75|2248.75|2248.75|2248.75|2248.75|2248.75|2248.75|0
1653659330000|2022-05-27 13:48:50|2248.79|2248.79|2248.97|2248.97|2248.97|2248.97|2248.79|2248.79|0
1653659340000|2022-05-27 13:49:00|2248.9|2248.9|2248.54|2248.54|2248.9|2248.9|2248.54|2248.54|0
1653659350000|2022-05-27 13:49:10|2248.49|2248.49|2248.38|2248.38|2248.49|2248.49|2248.38|2248.38|0
1653659360000|2022-05-27 13:49:20|2248.32|2248.32|2247.8|2247.8|2248.32|2248.32|2247.8|2247.8|0
1653659370000|2022-05-27 13:49:30|2247.77|2247.77|2246.89|2246.89|2247.77|2247.77|2246.89|2246.89|0
1653659380000|2022-05-27 13:49:40|2246.83|2246.83|2246.67|2246.67|2246.83|2246.83|2246.67|2246.67|0
1653659390000|2022-05-27 13:49:50|2246.6|2246.6|2246.81|2246.81|2246.81|2246.81|2246.48|2246.48|0
1653659400000|2022-05-27 13:50:00|2246.66|2246.66|2246.46|2246.46|2246.66|2246.66|2246.4|2246.4|0
1653659410000|2022-05-27 13:50:10|2246.32|2246.32|2245.34|2245.34|2246.32|2246.32|2245.34|2245.34|0
1653659420000|2022-05-27 13:50:20|2245.4|2245.4|2245.64|2245.64|2245.82|2245.82|2245.3|2245.3|0
1653659430000|2022-05-27 13:50:30|2245.53|2245.53|2245.87|2245.87|2245.87|2245.87|2245.51|2245.51|0
1653659440000|2022-05-27 13:50:40|2245.93|2245.93|2245.93|2245.93|2246.03|2246.03|2245.85|2245.85|0
1653659450000|2022-05-27 13:50:50|2245.86|2245.86|2245.96|2245.96|2245.96|2245.96|2245.8|2245.8|0
1653659460000|2022-05-27 13:51:00|2245.83|2245.83|2245.72|2245.72|2245.83|2245.83|2245.52|2245.52|0
1653659470000|2022-05-27 13:51:10|2245.6|2245.6|2245.72|2245.72|2245.72|2245.72|2245.6|2245.6|0
1653659480000|2022-05-27 13:51:20|2245.8|2245.8|2245.83|2245.83|2245.83|2245.83|2245.8|2245.8|0
1653659490000|2022-05-27 13:51:30|2245.77|2245.77|2246.09|2246.09|2246.09|2246.09|2245.64|2245.64|0
1653659500000|2022-05-27 13:51:40|2246.17|2246.17|2246.13|2246.13|2246.17|2246.17|2246.13|2246.13|0
1653659510000|2022-05-27 13:51:50|2246.21|2246.21|2246.7|2246.7|2246.7|2246.7|2246.21|2246.21|0
1653659520000|2022-05-27 13:52:00|2246.55|2246.55|2246.24|2246.24|2246.6|2246.6|2246.24|2246.24|0
1653659530000|2022-05-27 13:52:10|2246.16|2246.16|2246.16|2246.16|2246.16|2246.16|2246.16|2246.16|0
1653659540000|2022-05-27 13:52:20|2246.19|2246.19|2245.51|2245.51|2246.19|2246.19|2245.51|2245.51|0
1653659550000|2022-05-27 13:52:30|2245.58|2245.58|2245.58|2245.58|2245.58|2245.58|2245.58|2245.58|0
1653659560000|2022-05-27 13:52:40|2245.51|2245.51|2245.64|2245.64|2245.64|2245.64|2245.51|2245.51|0
1653659580000|2022-05-27 13:53:00|2245.56|2245.56|2245.76|2245.76|2245.76|2245.76|2245.56|2245.56|0
1653659590000|2022-05-27 13:53:10|2245.7|2245.7|2245.54|2245.54|2245.7|2245.7|2245.54|2245.54|0
1653659610000|2022-05-27 13:53:30|2245.5|2245.5|2245.56|2245.56|2245.56|2245.56|2245.5|2245.5|0
1653659620000|2022-05-27 13:53:40|2245.62|2245.62|2245.78|2245.78|2245.78|2245.78|2245.62|2245.62|0
1653659630000|2022-05-27 13:53:50|2245.86|2245.86|2245.96|2245.96|2246.06|2246.06|2245.86|2245.86|0
1653659640000|2022-05-27 13:54:00|2245.92|2245.92|2246.01|2246.01|2246.01|2246.01|2245.86|2245.86|0
1653659650000|2022-05-27 13:54:10|2246.05|2246.05|2246.65|2246.65|2246.71|2246.71|2246.05|2246.05|0
1653659660000|2022-05-27 13:54:20|2246.69|2246.69|2246.62|2246.62|2246.69|2246.69|2246.62|2246.62|0
1653659670000|2022-05-27 13:54:30|2246.5|2246.5|2245.93|2245.93|2246.57|2246.57|2245.93|2245.93|0
1653659690000|2022-05-27 13:54:50|2245.99|2245.99|2245.99|2245.99|2245.99|2245.99|2245.99|2245.99|0
1653659710000|2022-05-27 13:55:10|2245.92|2245.92|2246.36|2246.36|2246.36|2246.36|2245.92|2245.92|0
1653659720000|2022-05-27 13:55:20|2246.24|2246.24|2246.65|2246.65|2246.65|2246.65|2246.24|2246.24|0
1653659730000|2022-05-27 13:55:30|2246.5|2246.5|2246.5|2246.5|2246.5|2246.5|2246.5|2246.5|0
1653659750000|2022-05-27 13:55:50|2246.76|2246.76|2246.85|2246.85|2246.85|2246.85|2246.76|2246.76|0
1653659760000|2022-05-27 13:56:00|2247.01|2247.01|2247.25|2247.25|2247.25|2247.25|2247.01|2247.01|0
1653659770000|2022-05-27 13:56:10|2247.41|2247.41|2248.1|2248.1|2248.1|2248.1|2247.41|2247.41|0
1653659780000|2022-05-27 13:56:20|2248.13|2248.13|2248.04|2248.04|2248.13|2248.13|2248.04|2248.04|0
1653659790000|2022-05-27 13:56:30|2247.91|2247.91|2248.07|2248.07|2248.07|2248.07|2247.91|2247.91|0
1653659800000|2022-05-27 13:56:40|2248.13|2248.13|2247.97|2247.97|2248.13|2248.13|2247.97|2247.97|0
1653659810000|2022-05-27 13:56:50|2247.91|2247.91|2247.59|2247.59|2247.91|2247.91|2247.59|2247.59|0
1653659820000|2022-05-27 13:57:00|2247.65|2247.65|2247.35|2247.35|2247.65|2247.65|2247.33|2247.33|0
1653659830000|2022-05-27 13:57:10|2247.27|2247.27|2247.49|2247.49|2247.49|2247.49|2247.27|2247.27|0
1653659840000|2022-05-27 13:57:20|2247.43|2247.43|2247.09|2247.09|2247.43|2247.43|2247.09|2247.09|0
1653659850000|2022-05-27 13:57:30|2247.13|2247.13|2247.25|2247.25|2247.29|2247.29|2247.13|2247.13|0
1653659860000|2022-05-27 13:57:40|2247.21|2247.21|2247.17|2247.17|2247.21|2247.21|2247.17|2247.17|0
1653659870000|2022-05-27 13:57:50|2247.13|2247.13|2247.28|2247.28|2247.28|2247.28|2247.09|2247.09|0
1653659880000|2022-05-27 13:58:00|2247.24|2247.24|2247.21|2247.21|2247.24|2247.24|2247.21|2247.21|0
1653659890000|2022-05-27 13:58:10|2247.17|2247.17|2247.23|2247.23|2247.23|2247.23|2247.17|2247.17|0
1653659900000|2022-05-27 13:58:20|2247.19|2247.19|2247.19|2247.19|2247.19|2247.19|2247.19|2247.19|0
1653659920000|2022-05-27 13:58:40|2247.25|2247.25|2247.25|2247.25|2247.36|2247.36|2247.25|2247.25|0
1653659940000|2022-05-27 13:59:00|2247.31|2247.31|2247.49|2247.49|2247.53|2247.53|2247.31|2247.31|0
1653659950000|2022-05-27 13:59:10|2247.61|2247.61|2247.55|2247.55|2247.61|2247.61|2247.49|2247.49|0
1653659960000|2022-05-27 13:59:20|2247.74|2247.74|2247.63|2247.63|2247.74|2247.74|2247.63|2247.63|0
1653659970000|2022-05-27 13:59:30|2247.74|2247.74|2247.63|2247.63|2247.78|2247.78|2247.63|2247.63|0
1653659980000|2022-05-27 13:59:40|2247.69|2247.69|2247.59|2247.59|2247.9|2247.9|2247.59|2247.59|0
1653659990000|2022-05-27 13:59:50|2247.55|2247.55|2247.73|2247.73|2247.86|2247.86|2247.55|2247.55|0
1653660000000|2022-05-27 14:00:00|2247.77|2247.77|2248.07|2248.07|2248.07|2248.07|2247.68|2247.68|0
1653660010000|2022-05-27 14:00:10|2247.96|2247.96|2247.33|2247.33|2247.96|2247.96|2247.33|2247.33|0
1653660020000|2022-05-27 14:00:20|2247.29|2247.29|2247.21|2247.21|2247.29|2247.29|2247.21|2247.21|0
1653660030000|2022-05-27 14:00:30|2247.15|2247.15|2247.15|2247.15|2247.15|2247.15|2247.15|2247.15|0
1653660040000|2022-05-27 14:00:40|2247.11|2247.11|2247.11|2247.11|2247.11|2247.11|2247.11|2247.11|0
1653660050000|2022-05-27 14:00:50|2246.96|2246.96|2246.91|2246.91|2246.96|2246.96|2246.78|2246.78|0
1653660060000|2022-05-27 14:01:00|2247.06|2247.06|2247.64|2247.64|2247.64|2247.64|2247.06|2247.06|0
1653660070000|2022-05-27 14:01:10|2247.72|2247.72|2247.72|2247.72|2247.72|2247.72|2247.72|2247.72|0
1653660080000|2022-05-27 14:01:20|2247.75|2247.75|2247.69|2247.69|2247.75|2247.75|2247.69|2247.69|0
1653660090000|2022-05-27 14:01:30|2247.75|2247.75|2247.68|2247.68|2247.81|2247.81|2247.68|2247.68|0
1653660100000|2022-05-27 14:01:40|2247.64|2247.64|2247.52|2247.52|2247.64|2247.64|2247.52|2247.52|0
1653660110000|2022-05-27 14:01:50|2247.45|2247.45|2247.45|2247.45|2247.45|2247.45|2247.45|2247.45|0
1653660120000|2022-05-27 14:02:00|2247.51|2247.51|2247.69|2247.69|2247.76|2247.76|2247.38|2247.38|0
1653660130000|2022-05-27 14:02:10|2247.81|2247.81|2247.31|2247.31|2247.85|2247.85|2247.31|2247.31|0
1653660140000|2022-05-27 14:02:20|2247.28|2247.28|2247.62|2247.62|2247.62|2247.62|2247.28|2247.28|0
1653660150000|2022-05-27 14:02:30|2247.69|2247.69|2247.81|2247.81|2247.88|2247.88|2247.69|2247.69|0
1653660160000|2022-05-27 14:02:40|2247.74|2247.74|2247.91|2247.91|2247.97|2247.97|2247.74|2247.74|0
1653660170000|2022-05-27 14:02:50|2248.05|2248.05|2247.91|2247.91|2248.05|2248.05|2247.91|2247.91|0
1653660180000|2022-05-27 14:03:00|2247.99|2247.99|2249.11|2249.11|2249.11|2249.11|2247.99|2247.99|0
1653660190000|2022-05-27 14:03:10|2249.06|2249.06|2248.87|2248.87|2249.06|2249.06|2248.87|2248.87|0
1653660210000|2022-05-27 14:03:30|2248.34|2248.34|2248.34|2248.34|2248.34|2248.34|2248.34|2248.34|0
1653660230000|2022-05-27 14:03:50|2248.5|2248.5|2249.19|2249.19|2249.19|2249.19|2248.4|2248.4|0
1653660240000|2022-05-27 14:04:00|2249.36|2249.36|2249.47|2249.47|2249.47|2249.47|2249.28|2249.28|0
1653660250000|2022-05-27 14:04:10|2249.53|2249.53|2249.74|2249.74|2249.74|2249.74|2249.26|2249.26|0
1653660260000|2022-05-27 14:04:20|2249.84|2249.84|2249.84|2249.84|2249.84|2249.84|2249.84|2249.84|0
1653660270000|2022-05-27 14:04:30|2249.9|2249.9|2249.96|2249.96|2250.12|2250.12|2249.9|2249.9|0
1653660280000|2022-05-27 14:04:40|2249.86|2249.86|2249.9|2249.9|2249.9|2249.9|2249.86|2249.86|0
1653660290000|2022-05-27 14:04:50|2249.83|2249.83|2249.83|2249.83|2249.83|2249.83|2249.83|2249.83|0
1653660300000|2022-05-27 14:05:00|2249.95|2249.95|2250.15|2250.15|2250.38|2250.38|2249.95|2249.95|0
1653660320000|2022-05-27 14:05:20|2249.99|2249.99|2250.05|2250.05|2250.05|2250.05|2249.91|2249.91|0
1653660330000|2022-05-27 14:05:30|2249.92|2249.92|2249.79|2249.79|2249.92|2249.92|2249.79|2249.79|0
1653660340000|2022-05-27 14:05:40|2249.86|2249.86|2249.86|2249.86|2249.86|2249.86|2249.86|2249.86|0
1653660350000|2022-05-27 14:05:50|2249.92|2249.92|2249.92|2249.92|2249.92|2249.92|2249.92|2249.92|0
1653660360000|2022-05-27 14:06:00|2249.8|2249.8|2250|2250|2250.31|2250.31|2249.8|2249.8|0
1653660370000|2022-05-27 14:06:10|2249.81|2249.81|2249.93|2249.93|2249.93|2249.93|2249.81|2249.81|0
1653660380000|2022-05-27 14:06:20|2250.09|2250.09|2249.79|2249.79|2250.09|2250.09|2249.79|2249.79|0
1653660390000|2022-05-27 14:06:30|2249.71|2249.71|2249.32|2249.32|2249.73|2249.73|2249.32|2249.32|0
1653660400000|2022-05-27 14:06:40|2249.15|2249.15|2248.81|2248.81|2249.26|2249.26|2248.81|2248.81|0
1653660410000|2022-05-27 14:06:50|2248.69|2248.69|2248.75|2248.75|2248.75|2248.75|2248.69|2248.69|0
1653660420000|2022-05-27 14:07:00|2248.71|2248.71|2248.64|2248.64|2248.78|2248.78|2248.6|2248.6|0
1653660430000|2022-05-27 14:07:10|2248.56|2248.56|2248.56|2248.56|2248.56|2248.56|2248.56|2248.56|0
1653660440000|2022-05-27 14:07:20|2248.33|2248.33|2248.07|2248.07|2248.39|2248.39|2248.07|2248.07|0
1653660450000|2022-05-27 14:07:30|2247.91|2247.91|2248.03|2248.03|2248.03|2248.03|2247.91|2247.91|0
1653660460000|2022-05-27 14:07:40|2248.06|2248.06|2248.26|2248.26|2248.26|2248.26|2248.06|2248.06|0
1653660470000|2022-05-27 14:07:50|2248.38|2248.38|2248.28|2248.28|2248.44|2248.44|2248.21|2248.21|0
1653660490000|2022-05-27 14:08:10|2248.02|2248.02|2248.02|2248.02|2248.02|2248.02|2248.02|2248.02|0
1653660500000|2022-05-27 14:08:20|2248.15|2248.15|2248.15|2248.15|2248.15|2248.15|2248.15|2248.15|0
1653660510000|2022-05-27 14:08:30|2248.26|2248.26|2248.23|2248.23|2248.26|2248.26|2248.19|2248.19|0
1653660520000|2022-05-27 14:08:40|2248.27|2248.27|2248.78|2248.78|2248.84|2248.84|2248.27|2248.27|0
1653660530000|2022-05-27 14:08:50|2248.75|2248.75|2248.69|2248.69|2248.75|2248.75|2248.69|2248.69|0
1653660540000|2022-05-27 14:09:00|2248.53|2248.53|2248.36|2248.36|2248.53|2248.53|2248.33|2248.33|0
1653660550000|2022-05-27 14:09:10|2248.42|2248.42|2248.2|2248.2|2248.42|2248.42|2248.2|2248.2|0
1653660560000|2022-05-27 14:09:20|2248.04|2248.04|2247.67|2247.67|2248.04|2248.04|2247.67|2247.67|0
1653660570000|2022-05-27 14:09:30|2247.73|2247.73|2247.86|2247.86|2247.86|2247.86|2247.73|2247.73|0
1653660580000|2022-05-27 14:09:40|2247.97|2247.97|2247.91|2247.91|2247.97|2247.97|2247.91|2247.91|0
1653660590000|2022-05-27 14:09:50|2247.98|2247.98|2248.11|2248.11|2248.11|2248.11|2247.98|2247.98|0
1653660600000|2022-05-27 14:10:00|2247.98|2247.98|2247.98|2247.98|2247.98|2247.98|2247.98|2247.98|0
1653660630000|2022-05-27 14:10:30|2247.95|2247.95|2247.81|2247.81|2247.95|2247.95|2247.81|2247.81|0
1653660640000|2022-05-27 14:10:40|2248.07|2248.07|2248.13|2248.13|2248.13|2248.13|2248.07|2248.07|0
1653660650000|2022-05-27 14:10:50|2248.16|2248.16|2248.16|2248.16|2248.16|2248.16|2248.16|2248.16|0
1653660660000|2022-05-27 14:11:00|2248.12|2248.12|2248.12|2248.12|2248.12|2248.12|2248.12|2248.12|0
1653660670000|2022-05-27 14:11:10|2248.16|2248.16|2248.05|2248.05|2248.16|2248.16|2248.05|2248.05|0
1653660680000|2022-05-27 14:11:20|2247.92|2247.92|2248.04|2248.04|2248.04|2248.04|2247.85|2247.85|0
1653660690000|2022-05-27 14:11:30|2248.08|2248.08|2248.6|2248.6|2248.6|2248.6|2248.08|2248.08|0
1653660700000|2022-05-27 14:11:40|2248.53|2248.53|2248.53|2248.53|2248.53|2248.53|2248.53|2248.53|0
1653660710000|2022-05-27 14:11:50|2248.4|2248.4|2248.4|2248.4|2248.4|2248.4|2248.4|2248.4|0
1653660720000|2022-05-27 14:12:00|2248.34|2248.34|2248.22|2248.22|2248.34|2248.34|2248.22|2248.22|0
1653660730000|2022-05-27 14:12:10|2247.99|2247.99|2247.87|2247.87|2247.99|2247.99|2247.87|2247.87|0
1653660750000|2022-05-27 14:12:30|2247.81|2247.81|2248.23|2248.23|2248.23|2248.23|2247.81|2247.81|0
1653660760000|2022-05-27 14:12:40|2248.34|2248.34|2248.73|2248.73|2248.73|2248.73|2248.27|2248.27|0
1653660770000|2022-05-27 14:12:50|2248.65|2248.65|2248.65|2248.65|2248.65|2248.65|2248.65|2248.65|0
1653660780000|2022-05-27 14:13:00|2248.71|2248.71|2248.65|2248.65|2248.71|2248.71|2248.62|2248.62|0
1653660790000|2022-05-27 14:13:10|2248.71|2248.71|2248.71|2248.71|2248.79|2248.79|2248.71|2248.71|0
1653660800000|2022-05-27 14:13:20|2248.59|2248.59|2248.54|2248.54|2248.59|2248.59|2248.54|2248.54|0
1653660810000|2022-05-27 14:13:30|2248.65|2248.65|2248.62|2248.62|2248.65|2248.65|2248.56|2248.56|0
1653660820000|2022-05-27 14:13:40|2248.56|2248.56|2248.68|2248.68|2248.68|2248.68|2248.56|2248.56|0
1653660830000|2022-05-27 14:13:50|2248.55|2248.55|2248.71|2248.71|2248.71|2248.71|2248.42|2248.42|0
1653660840000|2022-05-27 14:14:00|2248.59|2248.59|2248.75|2248.75|2248.75|2248.75|2248.59|2248.59|0
1653660850000|2022-05-27 14:14:10|2248.87|2248.87|2249.82|2249.82|2249.82|2249.82|2248.87|2248.87|0
1653660860000|2022-05-27 14:14:20|2249.69|2249.69|2248.53|2248.53|2249.69|2249.69|2248.53|2248.53|0
1653660870000|2022-05-27 14:14:30|2248.47|2248.47|2248.59|2248.59|2248.59|2248.59|2248.47|2248.47|0
1653660890000|2022-05-27 14:14:50|2248.55|2248.55|2248.47|2248.47|2248.59|2248.59|2248.47|2248.47|0
1653660900000|2022-05-27 14:15:00|2248.53|2248.53|2248.49|2248.49|2248.56|2248.56|2248.41|2248.41|0
1653660910000|2022-05-27 14:15:10|2248.65|2248.65|2248.86|2248.86|2248.88|2248.88|2248.65|2248.65|0
1653660930000|2022-05-27 14:15:30|2248.89|2248.89|2248.64|2248.64|2248.97|2248.97|2248.64|2248.64|0
1653660940000|2022-05-27 14:15:40|2248.48|2248.48|2248.42|2248.42|2248.48|2248.48|2248.42|2248.42|0
1653660950000|2022-05-27 14:15:50|2248.36|2248.36|2248.36|2248.36|2248.36|2248.36|2248.36|2248.36|0
1653660960000|2022-05-27 14:16:00|2248.4|2248.4|2249.3|2249.3|2249.59|2249.59|2248.4|2248.4|0
1653660970000|2022-05-27 14:16:10|2249.36|2249.36|2249.42|2249.42|2249.48|2249.48|2249.36|2249.36|0
1653660990000|2022-05-27 14:16:30|2249.39|2249.39|2248.68|2248.68|2249.52|2249.52|2248.68|2248.68|0
1653661000000|2022-05-27 14:16:40|2248.57|2248.57|2248.54|2248.54|2248.57|2248.57|2248.51|2248.51|0
1653661010000|2022-05-27 14:16:50|2248.58|2248.58|2248.7|2248.7|2248.7|2248.7|2248.58|2248.58|0
1653661020000|2022-05-27 14:17:00|2248.58|2248.58|2248.58|2248.58|2248.58|2248.58|2248.58|2248.58|0
1653661030000|2022-05-27 14:17:10|2248.42|2248.42|2248.23|2248.23|2248.42|2248.42|2248.23|2248.23|0
1653661040000|2022-05-27 14:17:20|2248.12|2248.12|2248.12|2248.12|2248.12|2248.12|2248.12|2248.12|0
1653661050000|2022-05-27 14:17:30|2248.16|2248.16|2248.16|2248.16|2248.16|2248.16|2248.16|2248.16|0
1653661060000|2022-05-27 14:17:40|2248.23|2248.23|2248.01|2248.01|2248.41|2248.41|2248.01|2248.01|0
1653661070000|2022-05-27 14:17:50|2247.89|2247.89|2247.89|2247.89|2247.89|2247.89|2247.89|2247.89|0
1653661080000|2022-05-27 14:18:00|2247.97|2247.97|2247.97|2247.97|2247.97|2247.97|2247.97|2247.97|0
1653661090000|2022-05-27 14:18:10|2247.9|2247.9|2246.79|2246.79|2247.9|2247.9|2246.79|2246.79|0
1653661100000|2022-05-27 14:18:20|2246.72|2246.72|2246.7|2246.7|2246.72|2246.72|2246.67|2246.67|0
1653661110000|2022-05-27 14:18:30|2246.64|2246.64|2246.64|2246.64|2246.64|2246.64|2246.64|2246.64|0
1653661130000|2022-05-27 14:18:50|2246.71|2246.71|2246.6|2246.6|2246.71|2246.71|2246.6|2246.6|0
1653661140000|2022-05-27 14:19:00|2246.93|2246.93|2247.53|2247.53|2247.53|2247.53|2246.93|2246.93|0
1653661170000|2022-05-27 14:19:30|2247.57|2247.57|2247.5|2247.5|2247.63|2247.63|2247.5|2247.5|0
1653661180000|2022-05-27 14:19:40|2247.37|2247.37|2246.98|2246.98|2247.53|2247.53|2246.98|2246.98|0
1653661190000|2022-05-27 14:19:50|2247.06|2247.06|2246.06|2246.06|2247.06|2247.06|2246.06|2246.06|0
1653661200000|2022-05-27 14:20:00|2246.1|2246.1|2246.39|2246.39|2246.39|2246.39|2246.1|2246.1|0
1653661210000|2022-05-27 14:20:10|2246.55|2246.55|2246.55|2246.55|2246.55|2246.55|2246.55|2246.55|0
1653661220000|2022-05-27 14:20:20|2246.39|2246.39|2246.39|2246.39|2246.39|2246.39|2246.39|2246.39|0
1653661230000|2022-05-27 14:20:30|2246.26|2246.26|2246.22|2246.22|2246.26|2246.26|2246.22|2246.22|0
1653661240000|2022-05-27 14:20:40|2246.47|2246.47|2246.35|2246.35|2246.47|2246.47|2246.35|2246.35|0
1653661260000|2022-05-27 14:21:00|2246.41|2246.41|2246.47|2246.47|2246.47|2246.47|2246.41|2246.41|0
1653661270000|2022-05-27 14:21:10|2246.4|2246.4|2246.29|2246.29|2246.4|2246.4|2246.13|2246.13|0
1653661280000|2022-05-27 14:21:20|2246.32|2246.32|2246.32|2246.32|2246.32|2246.32|2246.32|2246.32|0
1653661290000|2022-05-27 14:21:30|2246.2|2246.2|2246.2|2246.2|2246.2|2246.2|2246.2|2246.2|0
1653661300000|2022-05-27 14:21:40|2246.86|2246.86|2247.09|2247.09|2247.09|2247.09|2246.84|2246.84|0
1653661310000|2022-05-27 14:21:50|2247.13|2247.13|2247.3|2247.3|2247.34|2247.34|2247.13|2247.13|0
1653661320000|2022-05-27 14:22:00|2247.41|2247.41|2247.41|2247.41|2247.41|2247.41|2247.41|2247.41|0
1653661330000|2022-05-27 14:22:10|2247.29|2247.29|2247.1|2247.1|2247.29|2247.29|2247.07|2247.07|0
1653661340000|2022-05-27 14:22:20|2246.99|2246.99|2246.66|2246.66|2246.99|2246.99|2246.66|2246.66|0
1653661370000|2022-05-27 14:22:50|2246.51|2246.51|2246.38|2246.38|2246.51|2246.51|2246.38|2246.38|0
1653661380000|2022-05-27 14:23:00|2246.41|2246.41|2246.34|2246.34|2246.41|2246.41|2246.34|2246.34|0
1653661390000|2022-05-27 14:23:10|2246.4|2246.4|2246.4|2246.4|2246.4|2246.4|2246.4|2246.4|0
1653661400000|2022-05-27 14:23:20|2246.47|2246.47|2246.55|2246.55|2246.68|2246.68|2246.47|2246.47|0
1653661410000|2022-05-27 14:23:30|2246.59|2246.59|2246.53|2246.53|2246.59|2246.59|2246.43|2246.43|0
1653661440000|2022-05-27 14:24:00|2246.45|2246.45|2246.47|2246.47|2246.53|2246.53|2246.45|2246.45|0
1653661450000|2022-05-27 14:24:10|2246.44|2246.44|2245.89|2245.89|2246.44|2246.44|2245.89|2245.89|0
1653661460000|2022-05-27 14:24:20|2245.77|2245.77|2245.53|2245.53|2245.82|2245.82|2245.53|2245.53|0
1653661470000|2022-05-27 14:24:30|2245.66|2245.66|2245.52|2245.52|2245.72|2245.72|2245.52|2245.52|0
1653661480000|2022-05-27 14:24:40|2245.39|2245.39|2245.43|2245.43|2245.43|2245.43|2245.39|2245.39|0
1653661490000|2022-05-27 14:24:50|2245.4|2245.4|2245.4|2245.4|2245.4|2245.4|2245.4|2245.4|0
1653661500000|2022-05-27 14:25:00|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|0
1653661510000|2022-05-27 14:25:10|2245.51|2245.51|2245.36|2245.36|2245.51|2245.51|2245.36|2245.36|0
1653661530000|2022-05-27 14:25:30|2245.3|2245.3|2245.2|2245.2|2245.3|2245.3|2245.03|2245.03|0
1653661550000|2022-05-27 14:25:50|2245.36|2245.36|2245.36|2245.36|2245.36|2245.36|2245.36|2245.36|0
1653661560000|2022-05-27 14:26:00|2245.3|2245.3|2245.48|2245.48|2245.48|2245.48|2245.3|2245.3|0
1653661570000|2022-05-27 14:26:10|2245.54|2245.54|2245.37|2245.37|2245.72|2245.72|2245.37|2245.37|0
1653661590000|2022-05-27 14:26:30|2245.08|2245.08|2244.44|2244.44|2245.08|2245.08|2244.44|2244.44|0
1653661600000|2022-05-27 14:26:40|2244.29|2244.29|2244.02|2244.02|2244.29|2244.29|2244.02|2244.02|0
1653661610000|2022-05-27 14:26:50|2243.96|2243.96|2244.08|2244.08|2244.08|2244.08|2243.96|2243.96|0
1653661620000|2022-05-27 14:27:00|2244.14|2244.14|2244.21|2244.21|2244.21|2244.21|2244.14|2244.14|0
1653661640000|2022-05-27 14:27:20|2244.05|2244.05|2244.05|2244.05|2244.05|2244.05|2244.05|2244.05|0
1653661650000|2022-05-27 14:27:30|2244.13|2244.13|2244.07|2244.07|2244.13|2244.13|2244.07|2244.07|0
1653661670000|2022-05-27 14:27:50|2244.04|2244.04|2244|2244|2244.04|2244.04|2244|2244|0
1653661680000|2022-05-27 14:28:00|2243.93|2243.93|2243.37|2243.37|2243.96|2243.96|2243.37|2243.37|0
1653661690000|2022-05-27 14:28:10|2243.34|2243.34|2243.34|2243.34|2243.34|2243.34|2243.34|2243.34|0
1653661700000|2022-05-27 14:28:20|2243.21|2243.21|2243.27|2243.27|2243.27|2243.27|2243.15|2243.15|0
1653661710000|2022-05-27 14:28:30|2243.1|2243.1|2243.1|2243.1|2243.1|2243.1|2243.1|2243.1|0
1653661720000|2022-05-27 14:28:40|2243.05|2243.05|2242.99|2242.99|2243.05|2243.05|2242.99|2242.99|0
1653661730000|2022-05-27 14:28:50|2243.03|2243.03|2243.03|2243.03|2243.03|2243.03|2243.03|2243.03|0
1653661740000|2022-05-27 14:29:00|2242.96|2242.96|2242.92|2242.92|2242.96|2242.96|2242.92|2242.92|0
1653661750000|2022-05-27 14:29:10|2242.83|2242.83|2242.26|2242.26|2242.83|2242.83|2242.26|2242.26|0
1653661760000|2022-05-27 14:29:20|2242.14|2242.14|2241.96|2241.96|2242.14|2242.14|2241.96|2241.96|0
1653661770000|2022-05-27 14:29:30|2241.8|2241.8|2241.96|2241.96|2241.96|2241.96|2241.8|2241.8|0
1653661790000|2022-05-27 14:29:50|2241.89|2241.89|2241.89|2241.89|2241.89|2241.89|2241.89|2241.89|0
1653661800000|2022-05-27 14:30:00|2241.86|2241.86|2241.92|2241.92|2241.92|2241.92|2241.86|2241.86|0
1653661810000|2022-05-27 14:30:10|2241.96|2241.96|2242.37|2242.37|2242.37|2242.37|2241.96|2241.96|0
1653661820000|2022-05-27 14:30:20|2242.31|2242.31|2241.99|2241.99|2242.31|2242.31|2241.99|2241.99|0
1653661830000|2022-05-27 14:30:30|2242.15|2242.15|2242.51|2242.51|2242.51|2242.51|2242.15|2242.15|0
1653661840000|2022-05-27 14:30:40|2242.54|2242.54|2242.51|2242.51|2242.54|2242.54|2242.51|2242.51|0
1653661850000|2022-05-27 14:30:50|2242.67|2242.67|2242.74|2242.74|2242.74|2242.74|2242.67|2242.67|0
1653661860000|2022-05-27 14:31:00|2242.8|2242.8|2242.93|2242.93|2243|2243|2242.74|2242.74|0
1653661870000|2022-05-27 14:31:10|2243|2243|2243|2243|2243|2243|2243|2243|0
1653661880000|2022-05-27 14:31:20|2243.16|2243.16|2243.08|2243.08|2243.24|2243.24|2243.08|2243.08|0
1653661890000|2022-05-27 14:31:30|2243.16|2243.16|2243.02|2243.02|2243.19|2243.19|2243.02|2243.02|0
1653661900000|2022-05-27 14:31:40|2242.94|2242.94|2242.82|2242.82|2242.94|2242.94|2242.82|2242.82|0
1653661910000|2022-05-27 14:31:50|2242.79|2242.79|2242.56|2242.56|2242.79|2242.79|2242.56|2242.56|0
1653661920000|2022-05-27 14:32:00|2242.62|2242.62|2242.75|2242.75|2242.75|2242.75|2242.62|2242.62|0
1653661930000|2022-05-27 14:32:10|2242.69|2242.69|2242.49|2242.49|2242.69|2242.69|2242.37|2242.37|0
1653661950000|2022-05-27 14:32:30|2242.38|2242.38|2242.38|2242.38|2242.38|2242.38|2242.38|2242.38|0
1653661960000|2022-05-27 14:32:40|2242.42|2242.42|2242.32|2242.32|2242.42|2242.42|2242.3|2242.3|0
1653661970000|2022-05-27 14:32:50|2242.4|2242.4|2242.12|2242.12|2242.48|2242.48|2242.1|2242.1|0
1653661980000|2022-05-27 14:33:00|2241.96|2241.96|2241.64|2241.64|2241.96|2241.96|2241.64|2241.64|0
1653661990000|2022-05-27 14:33:10|2241.57|2241.57|2241.54|2241.54|2241.6|2241.6|2241.54|2241.54|0
1653662000000|2022-05-27 14:33:20|2241.59|2241.59|2241.55|2241.55|2241.59|2241.59|2241.55|2241.55|0
1653662010000|2022-05-27 14:33:30|2241.42|2241.42|2241.26|2241.26|2241.42|2241.42|2241.26|2241.26|0
1653662020000|2022-05-27 14:33:40|2241.18|2241.18|2241.44|2241.44|2241.44|2241.44|2241.18|2241.18|0
1653662030000|2022-05-27 14:33:50|2241.48|2241.48|2241.6|2241.6|2241.6|2241.6|2241.48|2241.48|0
1653662050000|2022-05-27 14:34:10|2241.31|2241.31|2241.62|2241.62|2241.62|2241.62|2241.31|2241.31|0
1653662060000|2022-05-27 14:34:20|2241.66|2241.66|2241.75|2241.75|2241.75|2241.75|2241.59|2241.59|0
1653662070000|2022-05-27 14:34:30|2241.68|2241.68|2241.68|2241.68|2241.68|2241.68|2241.68|2241.68|0
1653662080000|2022-05-27 14:34:40|2241.6|2241.6|2241.6|2241.6|2241.6|2241.6|2241.6|2241.6|0
1653662090000|2022-05-27 14:34:50|2241.48|2241.48|2241.6|2241.6|2241.6|2241.6|2241.48|2241.48|0
1653662100000|2022-05-27 14:35:00|2241.73|2241.73|2242.23|2242.23|2242.23|2242.23|2241.73|2241.73|0
1653662110000|2022-05-27 14:35:10|2242.27|2242.27|2242.47|2242.47|2242.47|2242.47|2242.27|2242.27|0
1653662120000|2022-05-27 14:35:20|2242.39|2242.39|2242.54|2242.54|2242.61|2242.61|2242.39|2242.39|0
1653662140000|2022-05-27 14:35:40|2242.31|2242.31|2242.18|2242.18|2242.31|2242.31|2242.18|2242.18|0
1653662150000|2022-05-27 14:35:50|2242.06|2242.06|2241.88|2241.88|2242.12|2242.12|2241.88|2241.88|0
1653662160000|2022-05-27 14:36:00|2241.84|2241.84|2241.74|2241.74|2241.84|2241.84|2241.74|2241.74|0
1653662170000|2022-05-27 14:36:10|2241.42|2241.42|2241.3|2241.3|2241.42|2241.42|2241.3|2241.3|0
1653662180000|2022-05-27 14:36:20|2241.16|2241.16|2240.87|2240.87|2241.16|2241.16|2240.87|2240.87|0
1653662190000|2022-05-27 14:36:30|2240.72|2240.72|2240.18|2240.18|2240.72|2240.72|2240.18|2240.18|0
1653662200000|2022-05-27 14:36:40|2240.1|2240.1|2239.95|2239.95|2240.1|2240.1|2239.94|2239.94|0
1653662210000|2022-05-27 14:36:50|2239.98|2239.98|2240.56|2240.56|2240.56|2240.56|2239.98|2239.98|0
1653662220000|2022-05-27 14:37:00|2240.69|2240.69|2240.92|2240.92|2240.92|2240.92|2240.65|2240.65|0
1653662230000|2022-05-27 14:37:10|2240.98|2240.98|2241.04|2241.04|2241.04|2241.04|2240.98|2240.98|0
1653662250000|2022-05-27 14:37:30|2241.07|2241.07|2240.92|2240.92|2241.07|2241.07|2240.92|2240.92|0
1653662260000|2022-05-27 14:37:40|2241.24|2241.24|2241.24|2241.24|2241.24|2241.24|2241.24|2241.24|0
1653662270000|2022-05-27 14:37:50|2241.36|2241.36|2241.42|2241.42|2241.42|2241.42|2241.36|2241.36|0
1653662280000|2022-05-27 14:38:00|2241.48|2241.48|2241.39|2241.39|2241.48|2241.48|2241.17|2241.17|0
1653662290000|2022-05-27 14:38:10|2241.42|2241.42|2241.39|2241.39|2241.42|2241.42|2241.39|2241.39|0
1653662300000|2022-05-27 14:38:20|2241.45|2241.45|2241.73|2241.73|2241.73|2241.73|2241.45|2241.45|0
1653662310000|2022-05-27 14:38:30|2241.8|2241.8|2241.8|2241.8|2241.8|2241.8|2241.8|2241.8|0
1653662320000|2022-05-27 14:38:40|2241.74|2241.74|2241.74|2241.74|2241.74|2241.74|2241.74|2241.74|0
1653662340000|2022-05-27 14:39:00|2241.9|2241.9|2241.93|2241.93|2241.93|2241.93|2241.9|2241.9|0
1653662350000|2022-05-27 14:39:10|2242.03|2242.03|2241.66|2241.66|2242.03|2242.03|2241.66|2241.66|0
1653662360000|2022-05-27 14:39:20|2241.63|2241.63|2241.46|2241.46|2241.63|2241.63|2241.46|2241.46|0
1653662380000|2022-05-27 14:39:40|2241.6|2241.6|2241.44|2241.44|2241.6|2241.6|2241.44|2241.44|0
1653662390000|2022-05-27 14:39:50|2241.28|2241.28|2240.89|2240.89|2241.28|2241.28|2240.89|2240.89|0
1653662400000|2022-05-27 14:40:00|2240.73|2240.73|2240.64|2240.64|2240.73|2240.73|2240.64|2240.64|0
1653662410000|2022-05-27 14:40:10|2240.38|2240.38|2240.38|2240.38|2240.38|2240.38|2240.38|2240.38|0
1653662420000|2022-05-27 14:40:20|2240.44|2240.44|2239.86|2239.86|2240.44|2240.44|2239.86|2239.86|0
1653662430000|2022-05-27 14:40:30|2239.82|2239.82|2239.55|2239.55|2239.82|2239.82|2239.55|2239.55|0
1653662440000|2022-05-27 14:40:40|2239.07|2239.07|2238.66|2238.66|2239.07|2239.07|2238.66|2238.66|0
1653662450000|2022-05-27 14:40:50|2238.62|2238.62|2238.39|2238.39|2238.62|2238.62|2238.39|2238.39|0
1653662460000|2022-05-27 14:41:00|2238.94|2238.94|2238.62|2238.62|2238.94|2238.94|2238.62|2238.62|0
1653662470000|2022-05-27 14:41:10|2238.56|2238.56|2238.5|2238.5|2238.56|2238.56|2238.5|2238.5|0
1653662480000|2022-05-27 14:41:20|2238.43|2238.43|2238.21|2238.21|2238.43|2238.43|2238.21|2238.21|0
1653662500000|2022-05-27 14:41:40|2238.14|2238.14|2237.88|2237.88|2238.14|2238.14|2237.88|2237.88|0
1653662510000|2022-05-27 14:41:50|2237.84|2237.84|2237.84|2237.84|2237.84|2237.84|2237.84|2237.84|0
1653662520000|2022-05-27 14:42:00|2237.96|2237.96|2237.81|2237.81|2237.96|2237.96|2237.81|2237.81|0
1653662530000|2022-05-27 14:42:10|2237.87|2237.87|2237.87|2237.87|2237.87|2237.87|2237.87|2237.87|0
1653662550000|2022-05-27 14:42:30|2237.8|2237.8|2237.8|2237.8|2237.8|2237.8|2237.8|2237.8|0
1653662560000|2022-05-27 14:42:40|2237.74|2237.74|2237.67|2237.67|2237.74|2237.74|2237.61|2237.61|0
1653662570000|2022-05-27 14:42:50|2237.55|2237.55|2237.68|2237.68|2237.68|2237.68|2237.55|2237.55|0
1653662580000|2022-05-27 14:43:00|2237.56|2237.56|2237.6|2237.6|2237.6|2237.6|2237.56|2237.56|0
1653662590000|2022-05-27 14:43:10|2237.64|2237.64|2237.73|2237.73|2237.73|2237.73|2237.64|2237.64|0
1653662600000|2022-05-27 14:43:20|2237.69|2237.69|2237.61|2237.61|2237.69|2237.69|2237.61|2237.61|0
1653662610000|2022-05-27 14:43:30|2237.45|2237.45|2237.45|2237.45|2237.45|2237.45|2237.45|2237.45|0
1653662620000|2022-05-27 14:43:40|2237.42|2237.42|2237.42|2237.42|2237.42|2237.42|2237.42|2237.42|0
1653662630000|2022-05-27 14:43:50|2237.49|2237.49|2236.72|2236.72|2237.49|2237.49|2236.65|2236.65|0
1653662640000|2022-05-27 14:44:00|2236.85|2236.85|2236.54|2236.54|2236.85|2236.85|2236.54|2236.54|0
1653662650000|2022-05-27 14:44:10|2236.68|2236.68|2236.78|2236.78|2236.78|2236.78|2236.66|2236.66|0
1653662660000|2022-05-27 14:44:20|2236.71|2236.71|2236.76|2236.76|2236.76|2236.76|2236.62|2236.62|0
1653662670000|2022-05-27 14:44:30|2236.6|2236.6|2236.6|2236.6|2236.6|2236.6|2236.6|2236.6|0
1653662680000|2022-05-27 14:44:40|2236.75|2236.75|2237.2|2237.2|2237.2|2237.2|2236.75|2236.75|0
1653662690000|2022-05-27 14:44:50|2237.28|2237.28|2237.54|2237.54|2237.54|2237.54|2237.28|2237.28|0
1653662700000|2022-05-27 14:45:00|2237.5|2237.5|2237.34|2237.34|2237.5|2237.5|2237.34|2237.34|0
1653662710000|2022-05-27 14:45:10|2237.27|2237.27|2236.82|2236.82|2237.27|2237.27|2236.77|2236.77|0
1653662720000|2022-05-27 14:45:20|2236.57|2236.57|2236.63|2236.63|2236.63|2236.63|2236.5|2236.5|0
1653662730000|2022-05-27 14:45:30|2236.59|2236.59|2236.59|2236.59|2236.59|2236.59|2236.59|2236.59|0
1653662740000|2022-05-27 14:45:40|2236.55|2236.55|2236.55|2236.55|2236.55|2236.55|2236.55|2236.55|0
1653662760000|2022-05-27 14:46:00|2236.71|2236.71|2236.59|2236.59|2236.71|2236.71|2236.59|2236.59|0
1653662770000|2022-05-27 14:46:10|2236.63|2236.63|2237.11|2237.11|2237.4|2237.4|2236.63|2236.63|0
1653662780000|2022-05-27 14:46:20|2237.17|2237.17|2236.96|2236.96|2237.17|2237.17|2236.96|2236.96|0
1653662790000|2022-05-27 14:46:30|2236.88|2236.88|2236.65|2236.65|2236.88|2236.88|2236.65|2236.65|0
1653662800000|2022-05-27 14:46:40|2236.57|2236.57|2236.42|2236.42|2236.57|2236.57|2236.42|2236.42|0
1653662810000|2022-05-27 14:46:50|2236.35|2236.35|2236.21|2236.21|2236.35|2236.35|2236.21|2236.21|0
1653662820000|2022-05-27 14:47:00|2236.34|2236.34|2236.34|2236.34|2236.34|2236.34|2236.34|2236.34|0
1653662830000|2022-05-27 14:47:10|2236.3|2236.3|2236.11|2236.11|2236.3|2236.3|2236.11|2236.11|0
1653662840000|2022-05-27 14:47:20|2236.03|2236.03|2235.95|2235.95|2236.03|2236.03|2235.95|2235.95|0
1653662850000|2022-05-27 14:47:30|2235.83|2235.83|2235.68|2235.68|2235.83|2235.83|2235.64|2235.64|0
1653662860000|2022-05-27 14:47:40|2235.81|2235.81|2235.81|2235.81|2235.81|2235.81|2235.81|2235.81|0
1653662870000|2022-05-27 14:47:50|2235.84|2235.84|2236.12|2236.12|2236.15|2236.15|2235.84|2235.84|0
1653662880000|2022-05-27 14:48:00|2236.04|2236.04|2236.61|2236.61|2236.61|2236.61|2236.04|2236.04|0
1653662890000|2022-05-27 14:48:10|2236.67|2236.67|2236.86|2236.86|2236.86|2236.86|2236.67|2236.67|0
1653662900000|2022-05-27 14:48:20|2236.54|2236.54|2236.12|2236.12|2236.68|2236.68|2236.12|2236.12|0
1653662910000|2022-05-27 14:48:30|2236.06|2236.06|2236.13|2236.13|2236.13|2236.13|2236.06|2236.06|0
1653662920000|2022-05-27 14:48:40|2236.1|2236.1|2235.91|2235.91|2236.1|2236.1|2235.87|2235.87|0
1653662930000|2022-05-27 14:48:50|2235.88|2235.88|2235.72|2235.72|2235.88|2235.88|2235.72|2235.72|0
1653662940000|2022-05-27 14:49:00|2235.76|2235.76|2235.76|2235.76|2235.76|2235.76|2235.76|2235.76|0
1653662950000|2022-05-27 14:49:10|2235.69|2235.69|2235.67|2235.67|2235.73|2235.73|2235.67|2235.67|0
1653662960000|2022-05-27 14:49:20|2235.73|2235.73|2235.73|2235.73|2235.73|2235.73|2235.73|2235.73|0
1653662990000|2022-05-27 14:49:50|2235.8|2235.8|2235.66|2235.66|2235.8|2235.8|2235.66|2235.66|0
1653663000000|2022-05-27 14:50:00|2235.82|2235.82|2235.82|2235.82|2235.82|2235.82|2235.82|2235.82|0
1653663010000|2022-05-27 14:50:10|2235.75|2235.75|2235.62|2235.62|2235.75|2235.75|2235.62|2235.62|0
1653663020000|2022-05-27 14:50:20|2235.78|2235.78|2236.3|2236.3|2236.3|2236.3|2235.78|2235.78|0
1653663030000|2022-05-27 14:50:30|2236.41|2236.41|2236.55|2236.55|2236.6|2236.6|2236.28|2236.28|0
1653663040000|2022-05-27 14:50:40|2236.5|2236.5|2236.54|2236.54|2236.54|2236.54|2236.5|2236.5|0
1653663050000|2022-05-27 14:50:50|2236.46|2236.46|2237.1|2237.1|2237.18|2237.18|2236.38|2236.38|0
1653663060000|2022-05-27 14:51:00|2237.15|2237.15|2237.15|2237.15|2237.15|2237.15|2237.15|2237.15|0
1653663070000|2022-05-27 14:51:10|2237.21|2237.21|2237.21|2237.21|2237.21|2237.21|2237.21|2237.21|0
1653663080000|2022-05-27 14:51:20|2237.15|2237.15|2237.01|2237.01|2237.15|2237.15|2237.01|2237.01|0
1653663090000|2022-05-27 14:51:30|2236.91|2236.91|2236.7|2236.7|2236.91|2236.91|2236.7|2236.7|0
1653663100000|2022-05-27 14:51:40|2236.54|2236.54|2236.54|2236.54|2236.54|2236.54|2236.54|2236.54|0
1653663110000|2022-05-27 14:51:50|2236.48|2236.48|2236.59|2236.59|2236.59|2236.59|2236.48|2236.48|0
1653663120000|2022-05-27 14:52:00|2236.67|2236.67|2236.62|2236.62|2236.67|2236.67|2236.52|2236.52|0
1653663130000|2022-05-27 14:52:10|2236.5|2236.5|2236.56|2236.56|2236.56|2236.56|2236.5|2236.5|0
1653663140000|2022-05-27 14:52:20|2237.04|2237.04|2237.04|2237.04|2237.04|2237.04|2237.04|2237.04|0
1653663150000|2022-05-27 14:52:30|2236.88|2236.88|2236.94|2236.94|2236.94|2236.94|2236.88|2236.88|0
1653663160000|2022-05-27 14:52:40|2237.01|2237.01|2237|2237|2237.01|2237.01|2236.87|2236.87|0
1653663170000|2022-05-27 14:52:50|2237.07|2237.07|2236.31|2236.31|2237.1|2237.1|2236.31|2236.31|0
1653663180000|2022-05-27 14:53:00|2236.24|2236.24|2235.64|2235.64|2236.24|2236.24|2235.64|2235.64|0
1653663190000|2022-05-27 14:53:10|2235.56|2235.56|2235.53|2235.53|2235.56|2235.56|2235.53|2235.53|0
1653663200000|2022-05-27 14:53:20|2235.47|2235.47|2235.47|2235.47|2235.47|2235.47|2235.47|2235.47|0
1653663220000|2022-05-27 14:53:40|2235.43|2235.43|2235.43|2235.43|2235.43|2235.43|2235.43|2235.43|0
1653663230000|2022-05-27 14:53:50|2235.37|2235.37|2235.37|2235.37|2235.37|2235.37|2235.37|2235.37|0
1653663240000|2022-05-27 14:54:00|2235.23|2235.23|2235.46|2235.46|2235.46|2235.46|2235.23|2235.23|0
1653663250000|2022-05-27 14:54:10|2235.62|2235.62|2235.52|2235.52|2235.62|2235.62|2235.52|2235.52|0
1653663260000|2022-05-27 14:54:20|2235.55|2235.55|2235.68|2235.68|2235.68|2235.68|2235.55|2235.55|0
1653663270000|2022-05-27 14:54:30|2236|2236|2236.68|2236.68|2236.81|2236.81|2236|2236|0
1653663290000|2022-05-27 14:54:50|2236.74|2236.74|2236.74|2236.74|2236.74|2236.74|2236.74|2236.74|0
1653663300000|2022-05-27 14:55:00|2236.9|2236.9|2236.9|2236.9|2236.9|2236.9|2236.9|2236.9|0
1653663310000|2022-05-27 14:55:10|2236.74|2236.74|2236.36|2236.36|2236.74|2236.74|2236.36|2236.36|0
1653663320000|2022-05-27 14:55:20|2236.31|2236.31|2236.31|2236.31|2236.31|2236.31|2236.31|2236.31|0
1653663330000|2022-05-27 14:55:30|2236.18|2236.18|2236.02|2236.02|2236.18|2236.18|2236.02|2236.02|0
1653663340000|2022-05-27 14:55:40|2235.95|2235.95|2236.03|2236.03|2236.03|2236.03|2235.95|2235.95|0
1653663360000|2022-05-27 14:56:00|2236.18|2236.18|2236.18|2236.18|2236.18|2236.18|2236.18|2236.18|0
1653663370000|2022-05-27 14:56:10|2236.12|2236.12|2236.12|2236.12|2236.12|2236.12|2236.12|2236.12|0
1653663380000|2022-05-27 14:56:20|2236.09|2236.09|2236.12|2236.12|2236.12|2236.12|2236.09|2236.09|0
1653663390000|2022-05-27 14:56:30|2236.28|2236.28|2236.28|2236.28|2236.28|2236.28|2236.28|2236.28|0
1653663400000|2022-05-27 14:56:40|2236.31|2236.31|2236.25|2236.25|2236.31|2236.31|2236.25|2236.25|0
1653663410000|2022-05-27 14:56:50|2236.41|2236.41|2236.57|2236.57|2236.7|2236.7|2236.41|2236.41|0
1653663420000|2022-05-27 14:57:00|2236.55|2236.55|2236.65|2236.65|2236.68|2236.68|2236.55|2236.55|0
1653663430000|2022-05-27 14:57:10|2236.49|2236.49|2236.49|2236.49|2236.49|2236.49|2236.49|2236.49|0
1653663440000|2022-05-27 14:57:20|2236.56|2236.56|2236.77|2236.77|2236.77|2236.77|2236.56|2236.56|0
1653663450000|2022-05-27 14:57:30|2236.93|2236.93|2237.45|2237.45|2237.45|2237.45|2236.93|2236.93|0
1653663470000|2022-05-27 14:57:50|2237.52|2237.52|2238.08|2238.08|2238.08|2238.08|2237.52|2237.52|0
1653663480000|2022-05-27 14:58:00|2238.11|2238.11|2238.1|2238.1|2238.14|2238.14|2237.98|2237.98|0
1653663490000|2022-05-27 14:58:10|2238.03|2238.03|2237.5|2237.5|2238.15|2238.15|2237.5|2237.5|0
1653663500000|2022-05-27 14:58:20|2237.38|2237.38|2236.78|2236.78|2237.38|2237.38|2236.72|2236.72|0
1653663510000|2022-05-27 14:58:30|2236.7|2236.7|2236.7|2236.7|2236.7|2236.7|2236.7|2236.7|0
1653663520000|2022-05-27 14:58:40|2236.57|2236.57|2236.52|2236.52|2236.64|2236.64|2236.52|2236.52|0
1653663540000|2022-05-27 14:59:00|2236.36|2236.36|2236.22|2236.22|2236.36|2236.36|2236.22|2236.22|0
1653663550000|2022-05-27 14:59:10|2236.09|2236.09|2236.09|2236.09|2236.09|2236.09|2236.09|2236.09|0
1653663560000|2022-05-27 14:59:20|2236.02|2236.02|2235.81|2235.81|2236.02|2236.02|2235.81|2235.81|0
1653663570000|2022-05-27 14:59:30|2235.77|2235.77|2235.79|2235.79|2235.79|2235.79|2235.71|2235.71|0
1653663580000|2022-05-27 14:59:40|2235.91|2235.91|2235.84|2235.84|2235.91|2235.91|2235.84|2235.84|0
1653663590000|2022-05-27 14:59:50|2235.77|2235.77|2235.68|2235.68|2235.77|2235.77|2235.56|2235.56|0
1653663600000|2022-05-27 15:00:00|2235.74|2235.74|2235.88|2235.88|2235.9|2235.9|2235.74|2235.74|0
1653663610000|2022-05-27 15:00:10|2235.93|2235.93|2235.97|2235.97|2235.97|2235.97|2235.93|2235.93|0
1653663620000|2022-05-27 15:00:20|2235.91|2235.91|2235.91|2235.91|2235.91|2235.91|2235.91|2235.91|0
1653663630000|2022-05-27 15:00:30|2235.86|2235.86|2235.47|2235.47|2235.86|2235.86|2235.47|2235.47|0
1653663640000|2022-05-27 15:00:40|2235.32|2235.32|2235.16|2235.16|2235.32|2235.32|2235.16|2235.16|0
1653663650000|2022-05-27 15:00:50|2235.2|2235.2|2235.2|2235.2|2235.2|2235.2|2235.2|2235.2|0
1653663660000|2022-05-27 15:01:00|2235.36|2235.36|2235.3|2235.3|2235.43|2235.43|2235.24|2235.24|0
1653663670000|2022-05-27 15:01:10|2235.36|2235.36|2235.43|2235.43|2235.43|2235.43|2235.33|2235.33|0
1653663680000|2022-05-27 15:01:20|2235.46|2235.46|2235.97|2235.97|2235.97|2235.97|2235.46|2235.46|0
1653663690000|2022-05-27 15:01:30|2235.93|2235.93|2235.75|2235.75|2235.93|2235.93|2235.74|2235.74|0
1653663700000|2022-05-27 15:01:40|2235.58|2235.58|2235.75|2235.75|2235.75|2235.75|2235.46|2235.46|0
1653663710000|2022-05-27 15:01:50|2235.69|2235.69|2235.69|2235.69|2235.69|2235.69|2235.69|2235.69|0
1653663730000|2022-05-27 15:02:10|2235.95|2235.95|2236.08|2236.08|2236.08|2236.08|2235.95|2235.95|0
1653663740000|2022-05-27 15:02:20|2236.11|2236.11|2236.08|2236.08|2236.11|2236.11|2236.08|2236.08|0
1653663750000|2022-05-27 15:02:30|2236|2236|2235.74|2235.74|2236|2236|2235.74|2235.74|0
1653663760000|2022-05-27 15:02:40|2235.87|2235.87|2235.58|2235.58|2235.87|2235.87|2235.58|2235.58|0
1653663770000|2022-05-27 15:02:50|2235.45|2235.45|2235.45|2235.45|2235.45|2235.45|2235.45|2235.45|0
1653663780000|2022-05-27 15:03:00|2235.23|2235.23|2234.76|2234.76|2235.23|2235.23|2234.76|2234.76|0
1653663790000|2022-05-27 15:03:10|2234.92|2234.92|2234.92|2234.92|2235|2235|2234.92|2234.92|0
1653663800000|2022-05-27 15:03:20|2235|2235|2235.14|2235.14|2235.2|2235.2|2235|2235|0
1653663810000|2022-05-27 15:03:30|2235.08|2235.08|2234.6|2234.6|2235.08|2235.08|2234.6|2234.6|0
1653663820000|2022-05-27 15:03:40|2234.47|2234.47|2234.22|2234.22|2234.47|2234.47|2234.22|2234.22|0
1653663830000|2022-05-27 15:03:50|2234.38|2234.38|2234.54|2234.54|2234.54|2234.54|2234.38|2234.38|0
1653663840000|2022-05-27 15:04:00|2234.58|2234.58|2234.58|2234.58|2234.58|2234.58|2234.58|2234.58|0
1653663850000|2022-05-27 15:04:10|2234.52|2234.52|2234.52|2234.52|2234.52|2234.52|2234.52|2234.52|0
1653663860000|2022-05-27 15:04:20|2234.46|2234.46|2234|2234|2234.71|2234.71|2234|2234|0
1653663890000|2022-05-27 15:04:50|2233.87|2233.87|2233.32|2233.32|2233.87|2233.87|2233.28|2233.28|0
1653663900000|2022-05-27 15:05:00|2233.24|2233.24|2232.72|2232.72|2233.24|2233.24|2232.72|2232.72|0
1653663910000|2022-05-27 15:05:10|2232.85|2232.85|2232.76|2232.76|2232.85|2232.85|2232.76|2232.76|0
1653663930000|2022-05-27 15:05:30|2232.83|2232.83|2232.34|2232.34|2232.83|2232.83|2232.18|2232.18|0
1653663940000|2022-05-27 15:05:40|2232.75|2232.75|2232.5|2232.5|2232.75|2232.75|2232.5|2232.5|0
1653663950000|2022-05-27 15:05:50|2232.63|2232.63|2232.63|2232.63|2232.63|2232.63|2232.63|2232.63|0
1653663960000|2022-05-27 15:06:00|2232.6|2232.6|2232.6|2232.6|2232.6|2232.6|2232.6|2232.6|0
1653663970000|2022-05-27 15:06:10|2232.54|2232.54|2232.38|2232.38|2232.54|2232.54|2232.38|2232.38|0
1653663980000|2022-05-27 15:06:20|2232.26|2232.26|2232.22|2232.22|2232.26|2232.26|2232.22|2232.22|0
1653663990000|2022-05-27 15:06:30|2232.1|2232.1|2232|2232|2232.1|2232.1|2231.98|2231.98|0
1653664000000|2022-05-27 15:06:40|2232.04|2232.04|2232.01|2232.01|2232.04|2232.04|2232.01|2232.01|0
1653664010000|2022-05-27 15:06:50|2232.17|2232.17|2232.17|2232.17|2232.17|2232.17|2232.17|2232.17|0
1653664020000|2022-05-27 15:07:00|2232.3|2232.3|2232.9|2232.9|2232.9|2232.9|2232.3|2232.3|0
1653664030000|2022-05-27 15:07:10|2232.94|2232.94|2232.75|2232.75|2232.94|2232.94|2232.75|2232.75|0
1653664040000|2022-05-27 15:07:20|2232.71|2232.71|2232.68|2232.68|2232.84|2232.84|2232.68|2232.68|0
1653664050000|2022-05-27 15:07:30|2232.74|2232.74|2232.9|2232.9|2232.96|2232.96|2232.74|2232.74|0
1653664060000|2022-05-27 15:07:40|2232.94|2232.94|2232.78|2232.78|2232.94|2232.94|2232.78|2232.78|0
1653664070000|2022-05-27 15:07:50|2232.72|2232.72|2232.79|2232.79|2232.79|2232.79|2232.72|2232.72|0
1653664080000|2022-05-27 15:08:00|2232.87|2232.87|2232.85|2232.85|2232.98|2232.98|2232.85|2232.85|0
1653664090000|2022-05-27 15:08:10|2233.08|2233.08|2232.97|2232.97|2233.08|2233.08|2232.97|2232.97|0
1653664100000|2022-05-27 15:08:20|2233.04|2233.04|2232.98|2232.98|2233.04|2233.04|2232.98|2232.98|0
1653664130000|2022-05-27 15:08:50|2232.85|2232.85|2232.47|2232.47|2232.85|2232.85|2232.44|2232.44|0
1653664140000|2022-05-27 15:09:00|2232.36|2232.36|2232.01|2232.01|2232.36|2232.36|2232.01|2232.01|0
1653664150000|2022-05-27 15:09:10|2231.93|2231.93|2231.81|2231.81|2231.93|2231.93|2231.81|2231.81|0
1653664170000|2022-05-27 15:09:30|2231.88|2231.88|2232.31|2232.31|2232.31|2232.31|2231.88|2231.88|0
1653664190000|2022-05-27 15:09:50|2232.19|2232.19|2232.21|2232.21|2232.21|2232.21|2232.11|2232.11|0
1653664210000|2022-05-27 15:10:10|2232.37|2232.37|2232.37|2232.37|2232.37|2232.37|2232.25|2232.25|0
1653664220000|2022-05-27 15:10:20|2232.54|2232.54|2232.6|2232.6|2232.6|2232.6|2232.54|2232.54|0
1653664230000|2022-05-27 15:10:30|2232.66|2232.66|2232.78|2232.78|2232.78|2232.78|2232.66|2232.66|0
1653664260000|2022-05-27 15:11:00|2232.94|2232.94|2233.23|2233.23|2233.23|2233.23|2232.94|2232.94|0
1653664270000|2022-05-27 15:11:10|2233.34|2233.34|2233.53|2233.53|2233.53|2233.53|2233.34|2233.34|0
1653664280000|2022-05-27 15:11:20|2233.47|2233.47|2233.41|2233.41|2233.47|2233.47|2233.41|2233.41|0
1653664290000|2022-05-27 15:11:30|2233.47|2233.47|2233.47|2233.47|2233.47|2233.47|2233.4|2233.4|0
1653664300000|2022-05-27 15:11:40|2233.5|2233.5|2234.11|2234.11|2234.11|2234.11|2233.5|2233.5|0
1653664310000|2022-05-27 15:11:50|2234.05|2234.05|2234.42|2234.42|2234.42|2234.42|2234.05|2234.05|0
1653664320000|2022-05-27 15:12:00|2234.45|2234.45|2234.83|2234.83|2234.93|2234.93|2234.45|2234.45|0
1653664330000|2022-05-27 15:12:10|2234.98|2234.98|2234.98|2234.98|2234.98|2234.98|2234.98|2234.98|0
1653664340000|2022-05-27 15:12:20|2235.01|2235.01|2235.17|2235.17|2235.27|2235.27|2235.01|2235.01|0
1653664350000|2022-05-27 15:12:30|2235.14|2235.14|2235.07|2235.07|2235.14|2235.14|2235.07|2235.07|0
1653664360000|2022-05-27 15:12:40|2235.04|2235.04|2234.89|2234.89|2235.04|2235.04|2234.85|2234.85|0
1653664370000|2022-05-27 15:12:50|2234.76|2234.76|2234.75|2234.75|2234.89|2234.89|2234.75|2234.75|0
1653664380000|2022-05-27 15:13:00|2234.81|2234.81|2234.69|2234.69|2234.81|2234.81|2234.69|2234.69|0
1653664390000|2022-05-27 15:13:10|2234.76|2234.76|2234.76|2234.76|2234.76|2234.76|2234.76|2234.76|0
1653664400000|2022-05-27 15:13:20|2234.8|2234.8|2234.73|2234.73|2234.8|2234.8|2234.73|2234.73|0
1653664410000|2022-05-27 15:13:30|2234.79|2234.79|2234.73|2234.73|2234.79|2234.79|2234.73|2234.73|0
1653664420000|2022-05-27 15:13:40|2234.89|2234.89|2234.89|2234.89|2234.89|2234.89|2234.89|2234.89|0
1653664440000|2022-05-27 15:14:00|2234.83|2234.83|2234.86|2234.86|2234.86|2234.86|2234.83|2234.83|0
1653664450000|2022-05-27 15:14:10|2234.6|2234.6|2234.42|2234.42|2234.72|2234.72|2234.42|2234.42|0
1653664460000|2022-05-27 15:14:20|2234.48|2234.48|2233.89|2233.89|2234.48|2234.48|2233.84|2233.84|0
1653664470000|2022-05-27 15:14:30|2233.97|2233.97|2234.26|2234.26|2234.26|2234.26|2233.97|2233.97|0
1653664480000|2022-05-27 15:14:40|2234.42|2234.42|2234.2|2234.2|2234.42|2234.42|2234.2|2234.2|0
1653664490000|2022-05-27 15:14:50|2234.12|2234.12|2234.05|2234.05|2234.18|2234.18|2234.05|2234.05|0
1653664500000|2022-05-27 15:15:00|2233.99|2233.99|2233.93|2233.93|2233.99|2233.99|2233.93|2233.93|0
1653664510000|2022-05-27 15:15:10|2233.85|2233.85|2233.78|2233.78|2233.85|2233.85|2233.71|2233.71|0
1653664520000|2022-05-27 15:15:20|2233.75|2233.75|2234.34|2234.34|2234.34|2234.34|2233.75|2233.75|0
1653664530000|2022-05-27 15:15:30|2234.4|2234.4|2234.28|2234.28|2234.4|2234.4|2234.2|2234.2|0
1653664550000|2022-05-27 15:15:50|2234.22|2234.22|2234.37|2234.37|2234.37|2234.37|2234.18|2234.18|0
1653664560000|2022-05-27 15:16:00|2234.53|2234.53|2234.47|2234.47|2234.53|2234.53|2234.47|2234.47|0
1653664570000|2022-05-27 15:16:10|2234.43|2234.43|2234.43|2234.43|2234.43|2234.43|2234.43|2234.43|0
1653664580000|2022-05-27 15:16:20|2234.36|2234.36|2234.55|2234.55|2234.55|2234.55|2234.36|2234.36|0
1653664590000|2022-05-27 15:16:30|2234.59|2234.59|2234.63|2234.63|2234.67|2234.67|2234.59|2234.59|0
1653664610000|2022-05-27 15:16:50|2234.71|2234.71|2234.71|2234.71|2234.71|2234.71|2234.71|2234.71|0
1653664620000|2022-05-27 15:17:00|2234.77|2234.77|2235.27|2235.27|2235.27|2235.27|2234.77|2234.77|0
1653664630000|2022-05-27 15:17:10|2235.3|2235.3|2235.27|2235.27|2235.3|2235.3|2235.27|2235.27|0
1653664640000|2022-05-27 15:17:20|2235.23|2235.23|2235.22|2235.22|2235.23|2235.23|2235.09|2235.09|0
1653664650000|2022-05-27 15:17:30|2235.16|2235.16|2235.16|2235.16|2235.16|2235.16|2235.16|2235.16|0
1653664660000|2022-05-27 15:17:40|2235.13|2235.13|2234.92|2234.92|2235.16|2235.16|2234.92|2234.92|0
1653664670000|2022-05-27 15:17:50|2234.85|2234.85|2234.61|2234.61|2234.85|2234.85|2234.61|2234.61|0
1653664680000|2022-05-27 15:18:00|2234.55|2234.55|2234.35|2234.35|2234.55|2234.55|2234.32|2234.32|0
1653664690000|2022-05-27 15:18:10|2234.41|2234.41|2234.41|2234.41|2234.41|2234.41|2234.41|2234.41|0
1653664700000|2022-05-27 15:18:20|2234.35|2234.35|2234.35|2234.35|2234.35|2234.35|2234.3|2234.3|0
1653664710000|2022-05-27 15:18:30|2234.29|2234.29|2234.35|2234.35|2234.35|2234.35|2234.29|2234.29|0
1653664720000|2022-05-27 15:18:40|2234.23|2234.23|2233.87|2233.87|2234.23|2234.23|2233.87|2233.87|0
1653664730000|2022-05-27 15:18:50|2233.92|2233.92|2233.93|2233.93|2233.99|2233.99|2233.92|2233.92|0
1653664740000|2022-05-27 15:19:00|2234.05|2234.05|2234.19|2234.19|2234.19|2234.19|2234.05|2234.05|0
1653664750000|2022-05-27 15:19:10|2234.26|2234.26|2234.43|2234.43|2234.59|2234.59|2234.2|2234.2|0
1653664760000|2022-05-27 15:19:20|2234.56|2234.56|2234.43|2234.43|2234.56|2234.56|2234.43|2234.43|0
1653664770000|2022-05-27 15:19:30|2234.37|2234.37|2234.25|2234.25|2234.37|2234.37|2234.25|2234.25|0
1653664780000|2022-05-27 15:19:40|2234.22|2234.22|2234.25|2234.25|2234.25|2234.25|2234.22|2234.22|0
1653664790000|2022-05-27 15:19:50|2234.31|2234.31|2234.18|2234.18|2234.31|2234.31|2234.18|2234.18|0
1653664800000|2022-05-27 15:20:00|2234.02|2234.02|2233.74|2233.74|2234.02|2234.02|2233.71|2233.71|0
1653664810000|2022-05-27 15:20:10|2233.59|2233.59|2233.52|2233.52|2233.59|2233.59|2233.52|2233.52|0
1653664820000|2022-05-27 15:20:20|2233.6|2233.6|2233.54|2233.54|2233.6|2233.6|2233.54|2233.54|0
1653664840000|2022-05-27 15:20:40|2233.48|2233.48|2233.35|2233.35|2233.48|2233.48|2233.35|2233.35|0
1653664850000|2022-05-27 15:20:50|2233.29|2233.29|2233.36|2233.36|2233.36|2233.36|2233.29|2233.29|0
1653664860000|2022-05-27 15:21:00|2233.39|2233.39|2233.82|2233.82|2233.82|2233.82|2233.39|2233.39|0
1653664870000|2022-05-27 15:21:10|2233.89|2233.89|2233.76|2233.76|2233.89|2233.89|2233.73|2233.73|0
1653664880000|2022-05-27 15:21:20|2233.69|2233.69|2233.95|2233.95|2233.95|2233.95|2233.69|2233.69|0
1653664890000|2022-05-27 15:21:30|2234.01|2234.01|2234.01|2234.01|2234.01|2234.01|2234.01|2234.01|0
1653664900000|2022-05-27 15:21:40|2234.07|2234.07|2233.91|2233.91|2234.07|2234.07|2233.91|2233.91|0
1653664930000|2022-05-27 15:22:10|2234.07|2234.07|2233.87|2233.87|2234.07|2234.07|2233.87|2233.87|0
1653664940000|2022-05-27 15:22:20|2233.94|2233.94|2233.94|2233.94|2233.94|2233.94|2233.94|2233.94|0
1653664950000|2022-05-27 15:22:30|2233.78|2233.78|2233.61|2233.61|2233.78|2233.78|2233.61|2233.61|0
1653664960000|2022-05-27 15:22:40|2233.55|2233.55|2234.37|2234.37|2234.47|2234.47|2233.49|2233.49|0
1653664970000|2022-05-27 15:22:50|2234.26|2234.26|2234.33|2234.33|2234.33|2234.33|2234.26|2234.26|0
1653664980000|2022-05-27 15:23:00|2234.46|2234.46|2234.22|2234.22|2234.46|2234.46|2234.22|2234.22|0
1653664990000|2022-05-27 15:23:10|2234.16|2234.16|2234.34|2234.34|2234.34|2234.34|2234.16|2234.16|0
1653665000000|2022-05-27 15:23:20|2234.28|2234.28|2234.18|2234.18|2234.37|2234.37|2234.18|2234.18|0
1653665010000|2022-05-27 15:23:30|2234.3|2234.3|2234.96|2234.96|2234.96|2234.96|2234.3|2234.3|0
1653665020000|2022-05-27 15:23:40|2234.93|2234.93|2234.93|2234.93|2234.93|2234.93|2234.93|2234.93|0
1653665030000|2022-05-27 15:23:50|2234.85|2234.85|2235.01|2235.01|2235.01|2235.01|2234.85|2234.85|0
1653665040000|2022-05-27 15:24:00|2234.95|2234.95|2234.95|2234.95|2234.95|2234.95|2234.95|2234.95|0
1653665050000|2022-05-27 15:24:10|2234.79|2234.79|2234.79|2234.79|2234.79|2234.79|2234.79|2234.79|0
1653665060000|2022-05-27 15:24:20|2234.92|2234.92|2234.88|2234.88|2234.96|2234.96|2234.7|2234.7|0
1653665070000|2022-05-27 15:24:30|2235.01|2235.01|2235.29|2235.29|2235.29|2235.29|2235.01|2235.01|0
1653665080000|2022-05-27 15:24:40|2235.16|2235.16|2234.6|2234.6|2235.28|2235.28|2234.6|2234.6|0
1653665090000|2022-05-27 15:24:50|2234.53|2234.53|2234.16|2234.16|2234.61|2234.61|2234.04|2234.04|0
1653665100000|2022-05-27 15:25:00|2234.2|2234.2|2234.12|2234.12|2234.24|2234.24|2234.12|2234.12|0
1653665110000|2022-05-27 15:25:10|2233.96|2233.96|2233.49|2233.49|2233.96|2233.96|2233.49|2233.49|0
1653665120000|2022-05-27 15:25:20|2233.33|2233.33|2233.03|2233.03|2233.33|2233.33|2233.03|2233.03|0
1653665130000|2022-05-27 15:25:30|2232.96|2232.96|2233.25|2233.25|2233.25|2233.25|2232.96|2232.96|0
1653665140000|2022-05-27 15:25:40|2233.09|2233.09|2233.09|2233.09|2233.09|2233.09|2233.09|2233.09|0
1653665150000|2022-05-27 15:25:50|2233.02|2233.02|2233.22|2233.22|2233.22|2233.22|2232.98|2232.98|0
1653665160000|2022-05-27 15:26:00|2233.18|2233.18|2232.85|2232.85|2233.18|2233.18|2232.82|2232.82|0
1653665170000|2022-05-27 15:26:10|2232.91|2232.91|2233.1|2233.1|2233.14|2233.14|2232.91|2232.91|0
1653665180000|2022-05-27 15:26:20|2232.97|2232.97|2232.29|2232.29|2232.97|2232.97|2232.29|2232.29|0
1653665190000|2022-05-27 15:26:30|2232.33|2232.33|2232.2|2232.2|2232.33|2232.33|2232.2|2232.2|0
1653665200000|2022-05-27 15:26:40|2232.13|2232.13|2232.12|2232.12|2232.18|2232.18|2232.05|2232.05|0
1653665210000|2022-05-27 15:26:50|2232|2232|2231.94|2231.94|2232.33|2232.33|2231.94|2231.94|0
1653665220000|2022-05-27 15:27:00|2231.77|2231.77|2231.84|2231.84|2231.9|2231.9|2231.66|2231.66|0
1653665230000|2022-05-27 15:27:10|2231.8|2231.8|2231.78|2231.78|2231.88|2231.88|2231.78|2231.78|0
1653665240000|2022-05-27 15:27:20|2231.65|2231.65|2231.62|2231.62|2231.65|2231.65|2231.62|2231.62|0
1653665250000|2022-05-27 15:27:30|2231.46|2231.46|2231.33|2231.33|2231.46|2231.46|2231.33|2231.33|0
1653665260000|2022-05-27 15:27:40|2231.18|2231.18|2231.24|2231.24|2231.24|2231.24|2231.18|2231.18|0
1653665270000|2022-05-27 15:27:50|2231.57|2231.57|2231.71|2231.71|2231.71|2231.71|2231.57|2231.57|0
1653665280000|2022-05-27 15:28:00|2231.87|2231.87|2231.48|2231.48|2231.87|2231.87|2231.48|2231.48|0
1653665290000|2022-05-27 15:28:10|2231.32|2231.32|2231.32|2231.32|2231.32|2231.32|2231.16|2231.16|0
1653665300000|2022-05-27 15:28:20|2231.39|2231.39|2231.39|2231.39|2231.39|2231.39|2231.39|2231.39|0
1653665310000|2022-05-27 15:28:30|2231.36|2231.36|2231.36|2231.36|2231.36|2231.36|2231.36|2231.36|0
1653665320000|2022-05-27 15:28:40|2231.42|2231.42|2231.49|2231.49|2231.49|2231.49|2231.42|2231.42|0
1653665330000|2022-05-27 15:28:50|2231.45|2231.45|2231.32|2231.32|2231.45|2231.45|2231.32|2231.32|0
1653665340000|2022-05-27 15:29:00|2231.5|2231.5|2231.84|2231.84|2231.92|2231.92|2231.47|2231.47|0
1653665350000|2022-05-27 15:29:10|2232|2232|2231.59|2231.59|2232|2232|2231.59|2231.59|0
1653665360000|2022-05-27 15:29:20|2231.72|2231.72|2231.89|2231.89|2231.89|2231.89|2231.72|2231.72|0
1653665370000|2022-05-27 15:29:30|2231.81|2231.81|2231.52|2231.52|2231.81|2231.81|2231.33|2231.33|0
1653665380000|2022-05-27 15:29:40|2231.46|2231.46|2231.23|2231.23|2231.56|2231.56|2231.23|2231.23|0
1653665390000|2022-05-27 15:29:50|2231.29|2231.29|2230.18|2230.18|2231.36|2231.36|2230.07|2230.07|0
1653894900000|2022-05-30 07:15:00|2255.23|2255.23|2255.64|2255.64|2255.64|2255.64|2255.16|2255.16|0
1653894910000|2022-05-30 07:15:10|2255.99|2255.99|2255.36|2255.36|2256.05|2256.05|2255.36|2255.36|0
1653894920000|2022-05-30 07:15:20|2255.2|2255.2|2254.85|2254.85|2255.2|2255.2|2254.85|2254.85|0
1653894930000|2022-05-30 07:15:30|2254.91|2254.91|2255|2255|2255.03|2255.03|2254.91|2254.91|0
1653894940000|2022-05-30 07:15:40|2255.12|2255.12|2255.01|2255.01|2255.12|2255.12|2255.01|2255.01|0
1653894960000|2022-05-30 07:16:00|2255.22|2255.22|2255.28|2255.28|2255.28|2255.28|2255.16|2255.16|0
1653894970000|2022-05-30 07:16:10|2255.38|2255.38|2255.34|2255.34|2255.38|2255.38|2255.15|2255.15|0
1653894980000|2022-05-30 07:16:20|2256.18|2256.18|2256.2|2256.2|2256.49|2256.49|2256.18|2256.18|0
1653894990000|2022-05-30 07:16:30|2256.08|2256.08|2256.08|2256.08|2256.08|2256.08|2256.08|2256.08|0
1653895010000|2022-05-30 07:16:50|2256.02|2256.02|2255.11|2255.11|2256.02|2256.02|2255.11|2255.11|0
1653895020000|2022-05-30 07:17:00|2254.99|2254.99|2254.92|2254.92|2254.99|2254.99|2254.92|2254.92|0
1653895030000|2022-05-30 07:17:10|2254.63|2254.63|2254.33|2254.33|2254.65|2254.65|2254.33|2254.33|0
1653895040000|2022-05-30 07:17:20|2254.39|2254.39|2255.51|2255.51|2255.64|2255.64|2254.33|2254.33|0
1653895050000|2022-05-30 07:17:30|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|0
1653895060000|2022-05-30 07:17:40|2255.63|2255.63|2255.63|2255.63|2255.63|2255.63|2255.63|2255.63|0
1653895070000|2022-05-30 07:17:50|2256|2256|2256.3|2256.3|2256.3|2256.3|2256|2256|0
1653895080000|2022-05-30 07:18:00|2256.36|2256.36|2257.36|2257.36|2257.36|2257.36|2256.25|2256.25|0
1653895090000|2022-05-30 07:18:10|2257.39|2257.39|2257.81|2257.81|2257.81|2257.81|2257.25|2257.25|0
1653895100000|2022-05-30 07:18:20|2257.63|2257.63|2257.45|2257.45|2257.63|2257.63|2257.45|2257.45|0
1653895110000|2022-05-30 07:18:30|2257.74|2257.74|2257.81|2257.81|2257.81|2257.81|2257.74|2257.74|0
1653895120000|2022-05-30 07:18:40|2257.88|2257.88|2258.15|2258.15|2258.15|2258.15|2257.76|2257.76|0
1653895130000|2022-05-30 07:18:50|2258.46|2258.46|2258.34|2258.34|2258.46|2258.46|2258.34|2258.34|0
1653895140000|2022-05-30 07:19:00|2258.26|2258.26|2257.93|2257.93|2258.26|2258.26|2257.93|2257.93|0
1653895150000|2022-05-30 07:19:10|2257.64|2257.64|2257.37|2257.37|2257.64|2257.64|2257.37|2257.37|0
1653895160000|2022-05-30 07:19:20|2257.29|2257.29|2257.16|2257.16|2257.29|2257.29|2257.16|2257.16|0
1653895170000|2022-05-30 07:19:30|2257.1|2257.1|2256.93|2256.93|2257.1|2257.1|2256.76|2256.76|0
1653895180000|2022-05-30 07:19:40|2256.81|2256.81|2256.81|2256.81|2256.81|2256.81|2256.81|2256.81|0
1653895190000|2022-05-30 07:19:50|2256.93|2256.93|2257.29|2257.29|2257.29|2257.29|2256.93|2256.93|0
1653895200000|2022-05-30 07:20:00|2257.36|2257.36|2257.84|2257.84|2258.07|2258.07|2257.36|2257.36|0
1653895210000|2022-05-30 07:20:10|2257.76|2257.76|2257.7|2257.7|2257.76|2257.76|2257.7|2257.7|0
1653895220000|2022-05-30 07:20:20|2257.89|2257.89|2257.89|2257.89|2257.89|2257.89|2257.89|2257.89|0
1653895230000|2022-05-30 07:20:30|2257.81|2257.81|2257.6|2257.6|2257.81|2257.81|2257.52|2257.52|0
1653895240000|2022-05-30 07:20:40|2257.56|2257.56|2257.28|2257.28|2257.67|2257.67|2257.28|2257.28|0
1653895260000|2022-05-30 07:21:00|2257.25|2257.25|2257.74|2257.74|2257.74|2257.74|2257.25|2257.25|0
1653895270000|2022-05-30 07:21:10|2257.92|2257.92|2257.44|2257.44|2257.92|2257.92|2257.44|2257.44|0
1653895280000|2022-05-30 07:21:20|2257.82|2257.82|2257.53|2257.53|2257.82|2257.82|2257.53|2257.53|0
1653895290000|2022-05-30 07:21:30|2256.99|2256.99|2257.24|2257.24|2257.24|2257.24|2256.99|2256.99|0
1653895300000|2022-05-30 07:21:40|2257.3|2257.3|2257.01|2257.01|2257.3|2257.3|2257.01|2257.01|0
1653895310000|2022-05-30 07:21:50|2257.09|2257.09|2257.15|2257.15|2257.15|2257.15|2257.05|2257.05|0
1653895320000|2022-05-30 07:22:00|2257.22|2257.22|2257.3|2257.3|2257.3|2257.3|2257.22|2257.22|0
1653895330000|2022-05-30 07:22:10|2257.42|2257.42|2257.89|2257.89|2257.89|2257.89|2257.42|2257.42|0
1653895340000|2022-05-30 07:22:20|2258.02|2258.02|2258.12|2258.12|2258.14|2258.14|2257.66|2257.66|0
1653895350000|2022-05-30 07:22:30|2257.64|2257.64|2257.29|2257.29|2257.64|2257.64|2257.29|2257.29|0
1653895360000|2022-05-30 07:22:40|2257.36|2257.36|2257|2257|2257.36|2257.36|2257|2257|0
1653895370000|2022-05-30 07:22:50|2256.88|2256.88|2257.16|2257.16|2257.16|2257.16|2256.85|2256.85|0
1653895380000|2022-05-30 07:23:00|2257.1|2257.1|2256.63|2256.63|2257.1|2257.1|2256.63|2256.63|0
1653895390000|2022-05-30 07:23:10|2256.99|2256.99|2257.07|2257.07|2257.2|2257.2|2256.96|2256.96|0
1653895400000|2022-05-30 07:23:20|2256.89|2256.89|2257.07|2257.07|2257.07|2257.07|2256.89|2256.89|0
1653895410000|2022-05-30 07:23:30|2257.3|2257.3|2257.3|2257.3|2257.3|2257.3|2257.3|2257.3|0
1653895420000|2022-05-30 07:23:40|2257.36|2257.36|2257.36|2257.36|2257.36|2257.36|2257.36|2257.36|0
1653895430000|2022-05-30 07:23:50|2257.29|2257.29|2257.29|2257.29|2257.29|2257.29|2257.29|2257.29|0
1653895440000|2022-05-30 07:24:00|2257.06|2257.06|2256.14|2256.14|2257.06|2257.06|2256.14|2256.14|0
1653895450000|2022-05-30 07:24:10|2255.98|2255.98|2256.14|2256.14|2256.28|2256.28|2255.98|2255.98|0
1653895460000|2022-05-30 07:24:20|2256.25|2256.25|2256.43|2256.43|2256.43|2256.43|2256.25|2256.25|0
1653895470000|2022-05-30 07:24:30|2256.36|2256.36|2256.36|2256.36|2256.36|2256.36|2256.36|2256.36|0
1653895480000|2022-05-30 07:24:40|2256.66|2256.66|2256.04|2256.04|2256.66|2256.66|2255.92|2255.92|0
1653895510000|2022-05-30 07:25:10|2255.87|2255.87|2255.63|2255.63|2255.87|2255.87|2255.63|2255.63|0
1653895520000|2022-05-30 07:25:20|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|0
1653895530000|2022-05-30 07:25:30|2255.81|2255.81|2256.1|2256.1|2256.1|2256.1|2255.75|2255.75|0
1653895540000|2022-05-30 07:25:40|2255.99|2255.99|2255.3|2255.3|2255.99|2255.99|2255.3|2255.3|0
1653895550000|2022-05-30 07:25:50|2255.27|2255.27|2255.87|2255.87|2255.87|2255.87|2255.27|2255.27|0
1653895560000|2022-05-30 07:26:00|2255.82|2255.82|2255.82|2255.82|2255.82|2255.82|2255.82|2255.82|0
1653895570000|2022-05-30 07:26:10|2255.64|2255.64|2255.64|2255.64|2255.64|2255.64|2255.64|2255.64|0
1653895580000|2022-05-30 07:26:20|2255.52|2255.52|2255.3|2255.3|2255.52|2255.52|2255.3|2255.3|0
1653895590000|2022-05-30 07:26:30|2255.43|2255.43|2255.3|2255.3|2255.43|2255.43|2255.3|2255.3|0
1653895600000|2022-05-30 07:26:40|2255.45|2255.45|2255.69|2255.69|2255.69|2255.69|2255.45|2255.45|0
1653895610000|2022-05-30 07:26:50|2255.76|2255.76|2255.82|2255.82|2255.82|2255.82|2255.76|2255.76|0
1653895620000|2022-05-30 07:27:00|2256.08|2256.08|2256.71|2256.71|2256.71|2256.71|2256.08|2256.08|0
1653895630000|2022-05-30 07:27:10|2256.53|2256.53|2256.53|2256.53|2256.53|2256.53|2256.53|2256.53|0
1653895640000|2022-05-30 07:27:20|2256.24|2256.24|2256.24|2256.24|2256.24|2256.24|2256.24|2256.24|0
1653895650000|2022-05-30 07:27:30|2256.17|2256.17|2257.1|2257.1|2257.1|2257.1|2256.17|2256.17|0
1653895660000|2022-05-30 07:27:40|2257.39|2257.39|2257.56|2257.56|2257.62|2257.62|2257.16|2257.16|0
1653895670000|2022-05-30 07:27:50|2257.74|2257.74|2257.46|2257.46|2257.74|2257.74|2257.46|2257.46|0
1653895680000|2022-05-30 07:28:00|2257.33|2257.33|2257.39|2257.39|2257.39|2257.39|2257.15|2257.15|0
1653895690000|2022-05-30 07:28:10|2257.62|2257.62|2257.25|2257.25|2257.62|2257.62|2257.25|2257.25|0
1653895700000|2022-05-30 07:28:20|2257.2|2257.2|2257.2|2257.2|2257.2|2257.2|2257.08|2257.08|0
1653895710000|2022-05-30 07:28:30|2257.14|2257.14|2257.08|2257.08|2257.14|2257.14|2257.08|2257.08|0
1653895720000|2022-05-30 07:28:40|2256.96|2256.96|2256.83|2256.83|2256.96|2256.96|2256.83|2256.83|0
1653895730000|2022-05-30 07:28:50|2256.96|2256.96|2256.96|2256.96|2256.96|2256.96|2256.96|2256.96|0
1653895740000|2022-05-30 07:29:00|2256.78|2256.78|2256.78|2256.78|2256.78|2256.78|2256.78|2256.78|0
1653895750000|2022-05-30 07:29:10|2256.66|2256.66|2258.29|2258.29|2258.29|2258.29|2256.6|2256.6|0
1653895760000|2022-05-30 07:29:20|2258.44|2258.44|2258.69|2258.69|2258.69|2258.69|2258.44|2258.44|0
1653895770000|2022-05-30 07:29:30|2258.81|2258.81|2258.81|2258.81|2258.81|2258.81|2258.81|2258.81|0
1653895780000|2022-05-30 07:29:40|2258.67|2258.67|2258.57|2258.57|2258.67|2258.67|2258.32|2258.32|0
1653895790000|2022-05-30 07:29:50|2258.34|2258.34|2258.48|2258.48|2258.48|2258.48|2258.13|2258.13|0
1653895800000|2022-05-30 07:30:00|2258.8|2258.8|2259.15|2259.15|2259.15|2259.15|2258.8|2258.8|0
1653895810000|2022-05-30 07:30:10|2259.22|2259.22|2259.68|2259.68|2259.68|2259.68|2259.22|2259.22|0
1653895820000|2022-05-30 07:30:20|2259.51|2259.51|2259.38|2259.38|2259.51|2259.51|2259.38|2259.38|0
1653895830000|2022-05-30 07:30:30|2259.41|2259.41|2259.29|2259.29|2259.41|2259.41|2259.29|2259.29|0
1653895840000|2022-05-30 07:30:40|2259.35|2259.35|2259.35|2259.35|2259.35|2259.35|2259.35|2259.35|0
1653895850000|2022-05-30 07:30:50|2259.42|2259.42|2259.85|2259.85|2260|2260|2259.42|2259.42|0
1653895860000|2022-05-30 07:31:00|2259.81|2259.81|2259.66|2259.66|2259.81|2259.81|2259.66|2259.66|0
1653895880000|2022-05-30 07:31:20|2259.54|2259.54|2259.54|2259.54|2259.54|2259.54|2259.54|2259.54|0
1653895890000|2022-05-30 07:31:30|2259.6|2259.6|2259.6|2259.6|2259.6|2259.6|2259.6|2259.6|0
1653895900000|2022-05-30 07:31:40|2259.47|2259.47|2259.47|2259.47|2259.47|2259.47|2259.47|2259.47|0
1653895910000|2022-05-30 07:31:50|2259.41|2259.41|2259.41|2259.41|2259.41|2259.41|2259.41|2259.41|0
1653895920000|2022-05-30 07:32:00|2259.54|2259.54|2259.54|2259.54|2259.54|2259.54|2259.54|2259.54|0
1653895930000|2022-05-30 07:32:10|2259.6|2259.6|2259.6|2259.6|2259.6|2259.6|2259.6|2259.6|0
1653895950000|2022-05-30 07:32:30|2259.56|2259.56|2260.24|2260.24|2260.24|2260.24|2259.48|2259.48|0
1653895960000|2022-05-30 07:32:40|2260.61|2260.61|2260.49|2260.49|2260.61|2260.61|2260.49|2260.49|0
1653895970000|2022-05-30 07:32:50|2260.52|2260.52|2260.68|2260.68|2260.68|2260.68|2260.52|2260.52|0
1653895980000|2022-05-30 07:33:00|2260.79|2260.79|2260.27|2260.27|2260.79|2260.79|2260.27|2260.27|0
1653895990000|2022-05-30 07:33:10|2260.21|2260.21|2260.56|2260.56|2260.56|2260.56|2260.21|2260.21|0
1653896000000|2022-05-30 07:33:20|2260.77|2260.77|2260.95|2260.95|2260.95|2260.95|2260.77|2260.77|0
1653896010000|2022-05-30 07:33:30|2260.89|2260.89|2260.96|2260.96|2260.96|2260.96|2260.89|2260.89|0
1653896020000|2022-05-30 07:33:40|2261.09|2261.09|2261.26|2261.26|2261.32|2261.32|2261.09|2261.09|0
1653896040000|2022-05-30 07:34:00|2261.38|2261.38|2261.38|2261.38|2261.38|2261.38|2261.38|2261.38|0
1653896050000|2022-05-30 07:34:10|2261.01|2261.01|2261.13|2261.13|2261.13|2261.13|2261.01|2261.01|0
1653896060000|2022-05-30 07:34:20|2261.19|2261.19|2261.97|2261.97|2261.97|2261.97|2261.13|2261.13|0
1653896070000|2022-05-30 07:34:30|2261.93|2261.93|2262.43|2262.43|2262.55|2262.55|2261.93|2261.93|0
1653896090000|2022-05-30 07:34:50|2262.66|2262.66|2262.66|2262.66|2262.66|2262.66|2262.66|2262.66|0
1653896100000|2022-05-30 07:35:00|2262.79|2262.79|2264.68|2264.68|2264.74|2264.74|2262.79|2262.79|0
1653896110000|2022-05-30 07:35:10|2264.74|2264.74|2264.61|2264.61|2264.74|2264.74|2264.44|2264.44|0
1653896120000|2022-05-30 07:35:20|2265.01|2265.01|2265.19|2265.19|2265.19|2265.19|2264.95|2264.95|0
1653896140000|2022-05-30 07:35:40|2264.89|2264.89|2264.88|2264.88|2264.89|2264.89|2264.73|2264.73|0
1653896150000|2022-05-30 07:35:50|2264.76|2264.76|2264.71|2264.71|2264.76|2264.76|2264.71|2264.71|0
1653896160000|2022-05-30 07:36:00|2264.82|2264.82|2265.11|2265.11|2265.59|2265.59|2264.82|2264.82|0
1653896170000|2022-05-30 07:36:10|2265.61|2265.61|2265.49|2265.49|2265.61|2265.61|2265.49|2265.49|0
1653896190000|2022-05-30 07:36:30|2265.37|2265.37|2264.55|2264.55|2265.37|2265.37|2264.49|2264.49|0
1653896200000|2022-05-30 07:36:40|2264.49|2264.49|2264.72|2264.72|2264.72|2264.72|2264.49|2264.49|0
1653896210000|2022-05-30 07:36:50|2264.6|2264.6|2264.6|2264.6|2264.6|2264.6|2264.6|2264.6|0
1653896220000|2022-05-30 07:37:00|2264.66|2264.66|2264.59|2264.59|2264.8|2264.8|2264.59|2264.59|0
1653896240000|2022-05-30 07:37:20|2264.45|2264.45|2264.68|2264.68|2264.68|2264.68|2264.45|2264.45|0
1653896250000|2022-05-30 07:37:30|2264.81|2264.81|2264.75|2264.75|2264.81|2264.81|2264.75|2264.75|0
1653896260000|2022-05-30 07:37:40|2264.68|2264.68|2264.78|2264.78|2264.78|2264.78|2264.68|2264.68|0
1653896270000|2022-05-30 07:37:50|2264.71|2264.71|2264.54|2264.54|2264.71|2264.71|2264.54|2264.54|0
1653896280000|2022-05-30 07:38:00|2264.92|2264.92|2265.01|2265.01|2265.07|2265.07|2264.92|2264.92|0
1653896300000|2022-05-30 07:38:20|2265.08|2265.08|2265.08|2265.08|2265.08|2265.08|2265.08|2265.08|0
1653896310000|2022-05-30 07:38:30|2265.16|2265.16|2265.16|2265.16|2265.16|2265.16|2265.16|2265.16|0
1653896340000|2022-05-30 07:39:00|2265.19|2265.19|2267.86|2267.86|2267.91|2267.91|2265.19|2265.19|0
1653896350000|2022-05-30 07:39:10|2268.01|2268.01|2268.07|2268.07|2268.12|2268.12|2268|2268|0
1653896360000|2022-05-30 07:39:20|2268.15|2268.15|2268.5|2268.5|2268.72|2268.72|2268.07|2268.07|0
1653896380000|2022-05-30 07:39:40|2268.65|2268.65|2268.77|2268.77|2268.77|2268.77|2268.65|2268.65|0
1653896390000|2022-05-30 07:39:50|2268.85|2268.85|2268.42|2268.42|2268.85|2268.85|2268.35|2268.35|0
1653896400000|2022-05-30 07:40:00|2268.34|2268.34|2268.34|2268.34|2268.34|2268.34|2268.34|2268.34|0
1653896410000|2022-05-30 07:40:10|2268.21|2268.21|2268.15|2268.15|2268.21|2268.21|2268.15|2268.15|0
1653896420000|2022-05-30 07:40:20|2268.21|2268.21|2268.35|2268.35|2268.35|2268.35|2268.09|2268.09|0
1653896450000|2022-05-30 07:40:50|2268.43|2268.43|2268.58|2268.58|2268.58|2268.58|2268.43|2268.43|0
1653896460000|2022-05-30 07:41:00|2268.7|2268.7|2268.57|2268.57|2268.7|2268.7|2268.52|2268.52|0
1653896500000|2022-05-30 07:41:40|2268.45|2268.45|2268.45|2268.45|2268.45|2268.45|2268.45|2268.45|0
1653896520000|2022-05-30 07:42:00|2268.29|2268.29|2268.06|2268.06|2268.29|2268.29|2268.03|2268.03|0
1653896530000|2022-05-30 07:42:10|2268.22|2268.22|2268.22|2268.22|2268.22|2268.22|2268.22|2268.22|0
1653896540000|2022-05-30 07:42:20|2268.38|2268.38|2268.38|2268.38|2268.38|2268.38|2268.38|2268.38|0
1653896560000|2022-05-30 07:42:40|2268.31|2268.31|2268.12|2268.12|2268.31|2268.31|2268.12|2268.12|0
1653896570000|2022-05-30 07:42:50|2268.27|2268.27|2267.68|2267.68|2268.27|2268.27|2267.68|2267.68|0
1653896580000|2022-05-30 07:43:00|2267.65|2267.65|2267.66|2267.66|2267.8|2267.8|2267.59|2267.59|0
1653896590000|2022-05-30 07:43:10|2267.89|2267.89|2268.76|2268.76|2268.76|2268.76|2267.89|2267.89|0
1653896600000|2022-05-30 07:43:20|2269.07|2269.07|2269.27|2269.27|2269.31|2269.31|2269.07|2269.07|0
1653896610000|2022-05-30 07:43:30|2269.19|2269.19|2269.27|2269.27|2269.27|2269.27|2269.19|2269.19|0
1653896620000|2022-05-30 07:43:40|2269.33|2269.33|2269.81|2269.81|2269.81|2269.81|2269.33|2269.33|0
1653896640000|2022-05-30 07:44:00|2269.97|2269.97|2270.13|2270.13|2270.13|2270.13|2269.97|2269.97|0
1653896650000|2022-05-30 07:44:10|2269.97|2269.97|2269.87|2269.87|2269.97|2269.97|2269.81|2269.81|0
1653896660000|2022-05-30 07:44:20|2269.71|2269.71|2269.71|2269.71|2269.71|2269.71|2269.71|2269.71|0
1653896670000|2022-05-30 07:44:30|2269.65|2269.65|2270.14|2270.14|2270.14|2270.14|2269.62|2269.62|0
1653896680000|2022-05-30 07:44:40|2270.3|2270.3|2270.42|2270.42|2270.42|2270.42|2270.27|2270.27|0
1653896690000|2022-05-30 07:44:50|2270.54|2270.54|2271.03|2271.03|2271.03|2271.03|2270.54|2270.54|0
1653896700000|2022-05-30 07:45:00|2270.91|2270.91|2270.91|2270.91|2270.91|2270.91|2270.91|2270.91|0
1653896710000|2022-05-30 07:45:10|2270.66|2270.66|2270.14|2270.14|2270.66|2270.66|2270.14|2270.14|0
1653896720000|2022-05-30 07:45:20|2270.37|2270.37|2270.37|2270.37|2270.54|2270.54|2270.37|2270.37|0
1653896730000|2022-05-30 07:45:30|2270.31|2270.31|2270.31|2270.31|2270.31|2270.31|2270.31|2270.31|0
1653896740000|2022-05-30 07:45:40|2270.19|2270.19|2269.92|2269.92|2270.19|2270.19|2269.92|2269.92|0
1653896750000|2022-05-30 07:45:50|2269.86|2269.86|2269.86|2269.86|2269.92|2269.92|2269.86|2269.86|0
1653896760000|2022-05-30 07:46:00|2269.92|2269.92|2269.71|2269.71|2270.03|2270.03|2269.71|2269.71|0
1653896770000|2022-05-30 07:46:10|2269.56|2269.56|2269.51|2269.51|2269.77|2269.77|2269.41|2269.41|0
1653896780000|2022-05-30 07:46:20|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|2269.4|0
1653896790000|2022-05-30 07:46:30|2269.32|2269.32|2269.26|2269.26|2269.32|2269.32|2269.26|2269.26|0
1653896820000|2022-05-30 07:47:00|2269.12|2269.12|2269.04|2269.04|2269.12|2269.12|2268.81|2268.81|0
1653896850000|2022-05-30 07:47:30|2269.16|2269.16|2269.16|2269.16|2269.16|2269.16|2269.16|2269.16|0
1653896870000|2022-05-30 07:47:50|2268.68|2268.68|2268.65|2268.65|2268.68|2268.68|2268.65|2268.65|0
1653896880000|2022-05-30 07:48:00|2268.81|2268.81|2268.67|2268.67|2268.81|2268.81|2268.67|2268.67|0
1653896890000|2022-05-30 07:48:10|2268.7|2268.7|2268.93|2268.93|2268.93|2268.93|2268.7|2268.7|0
1653896900000|2022-05-30 07:48:20|2269.25|2269.25|2269.31|2269.31|2269.31|2269.31|2269.25|2269.25|0
1653896930000|2022-05-30 07:48:50|2269.25|2269.25|2269.6|2269.6|2269.6|2269.6|2269.25|2269.25|0
1653896960000|2022-05-30 07:49:20|2268.91|2268.91|2268.75|2268.75|2269.06|2269.06|2268.75|2268.75|0
1653896990000|2022-05-30 07:49:50|2269.04|2269.04|2268.86|2268.86|2269.04|2269.04|2268.8|2268.8|0
1653897020000|2022-05-30 07:50:20|2268.89|2268.89|2268.79|2268.79|2268.89|2268.89|2268.79|2268.79|0
1653897030000|2022-05-30 07:50:30|2268.56|2268.56|2268.19|2268.19|2268.56|2268.56|2268.13|2268.13|0
1653897040000|2022-05-30 07:50:40|2267.96|2267.96|2268.06|2268.06|2268.14|2268.14|2267.96|2267.96|0
1653897050000|2022-05-30 07:50:50|2268.18|2268.18|2267.94|2267.94|2268.18|2268.18|2267.94|2267.94|0
1653897060000|2022-05-30 07:51:00|2267.97|2267.97|2267.04|2267.04|2267.97|2267.97|2267.04|2267.04|0
1653897070000|2022-05-30 07:51:10|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|0
1653897080000|2022-05-30 07:51:20|2267.08|2267.08|2267.08|2267.08|2267.08|2267.08|2267.08|2267.08|0
1653897090000|2022-05-30 07:51:30|2267.04|2267.04|2267.08|2267.08|2267.08|2267.08|2267.04|2267.04|0
1653897100000|2022-05-30 07:51:40|2266.96|2266.96|2266.96|2266.96|2266.96|2266.96|2266.96|2266.96|0
1653897110000|2022-05-30 07:51:50|2266.9|2266.9|2266.84|2266.84|2266.9|2266.9|2266.84|2266.84|0
1653897120000|2022-05-30 07:52:00|2266.99|2266.99|2266.99|2266.99|2266.99|2266.99|2266.99|2266.99|0
1653897130000|2022-05-30 07:52:10|2266.93|2266.93|2266.93|2266.93|2266.93|2266.93|2266.93|2266.93|0
1653897140000|2022-05-30 07:52:20|2267|2267|2267|2267|2267|2267|2267|2267|0
1653897150000|2022-05-30 07:52:30|2267.13|2267.13|2267.31|2267.31|2267.31|2267.31|2266.88|2266.88|0
1653897160000|2022-05-30 07:52:40|2267.44|2267.44|2267.44|2267.44|2267.44|2267.44|2267.44|2267.44|0
1653897170000|2022-05-30 07:52:50|2267.67|2267.67|2267.67|2267.67|2267.79|2267.79|2267.67|2267.67|0
1653897180000|2022-05-30 07:53:00|2268.06|2268.06|2268.14|2268.14|2268.14|2268.14|2268.03|2268.03|0
1653897190000|2022-05-30 07:53:10|2268.08|2268.08|2267.8|2267.8|2268.08|2268.08|2267.72|2267.72|0
1653897200000|2022-05-30 07:53:20|2267.68|2267.68|2267.54|2267.54|2267.87|2267.87|2267.54|2267.54|0
1653897210000|2022-05-30 07:53:30|2267.51|2267.51|2267.43|2267.43|2267.51|2267.51|2267.28|2267.28|0
1653897220000|2022-05-30 07:53:40|2267.61|2267.61|2267.55|2267.55|2267.64|2267.64|2267.55|2267.55|0
1653897240000|2022-05-30 07:54:00|2267.31|2267.31|2267.31|2267.31|2267.31|2267.31|2267.31|2267.31|0
1653897250000|2022-05-30 07:54:10|2267.28|2267.28|2267.39|2267.39|2267.39|2267.39|2267.28|2267.28|0
1653897260000|2022-05-30 07:54:20|2267.23|2267.23|2267.27|2267.27|2267.27|2267.27|2267.01|2267.01|0
1653897270000|2022-05-30 07:54:30|2267.42|2267.42|2267.42|2267.42|2267.42|2267.42|2267.42|2267.42|0
1653897280000|2022-05-30 07:54:40|2267.39|2267.39|2267.43|2267.43|2267.43|2267.43|2267.35|2267.35|0
1653897290000|2022-05-30 07:54:50|2267.49|2267.49|2267.3|2267.3|2267.49|2267.49|2267.3|2267.3|0
1653897300000|2022-05-30 07:55:00|2267.27|2267.27|2267.19|2267.19|2267.27|2267.27|2267.12|2267.12|0
1653897310000|2022-05-30 07:55:10|2267.04|2267.04|2266.94|2266.94|2267.1|2267.1|2266.94|2266.94|0
1653897320000|2022-05-30 07:55:20|2266.88|2266.88|2266.62|2266.62|2266.88|2266.88|2266.62|2266.62|0
1653897330000|2022-05-30 07:55:30|2266.49|2266.49|2266.49|2266.49|2266.49|2266.49|2266.49|2266.49|0
1653897350000|2022-05-30 07:55:50|2266.44|2266.44|2266.29|2266.29|2266.44|2266.44|2266.29|2266.29|0
1653897360000|2022-05-30 07:56:00|2266.54|2266.54|2266.54|2266.54|2266.54|2266.54|2266.54|2266.54|0
1653897370000|2022-05-30 07:56:10|2266.58|2266.58|2266.58|2266.58|2266.58|2266.58|2266.58|2266.58|0
1653897380000|2022-05-30 07:56:20|2266.77|2266.77|2266.77|2266.77|2266.77|2266.77|2266.77|2266.77|0
1653897400000|2022-05-30 07:56:40|2266.51|2266.51|2266.51|2266.51|2266.51|2266.51|2266.51|2266.51|0
1653897410000|2022-05-30 07:56:50|2266.38|2266.38|2266.43|2266.43|2266.44|2266.44|2266.31|2266.31|0
1653897420000|2022-05-30 07:57:00|2266.68|2266.68|2267.69|2267.69|2267.69|2267.69|2266.68|2266.68|0
1653897430000|2022-05-30 07:57:10|2267.76|2267.76|2267.66|2267.66|2267.76|2267.76|2267.66|2267.66|0
1653897440000|2022-05-30 07:57:20|2267.82|2267.82|2268.57|2268.57|2268.57|2268.57|2267.82|2267.82|0
1653897450000|2022-05-30 07:57:30|2268.74|2268.74|2268.86|2268.86|2268.86|2268.86|2268.74|2268.74|0
1653897460000|2022-05-30 07:57:40|2269.25|2269.25|2269.84|2269.84|2269.84|2269.84|2269.25|2269.25|0
1653897470000|2022-05-30 07:57:50|2269.65|2269.65|2269.57|2269.57|2269.65|2269.65|2269.57|2269.57|0
1653897480000|2022-05-30 07:58:00|2270.21|2270.21|2270.21|2270.21|2270.21|2270.21|2270.21|2270.21|0
1653897500000|2022-05-30 07:58:20|2270.03|2270.03|2270.03|2270.03|2270.03|2270.03|2270.03|2270.03|0
1653897510000|2022-05-30 07:58:30|2269.82|2269.82|2269.76|2269.76|2269.82|2269.82|2269.76|2269.76|0
1653897520000|2022-05-30 07:58:40|2269.61|2269.61|2269.29|2269.29|2269.61|2269.61|2269.29|2269.29|0
1653897540000|2022-05-30 07:59:00|2269.04|2269.04|2269.04|2269.04|2269.04|2269.04|2269.04|2269.04|0
1653897550000|2022-05-30 07:59:10|2268.92|2268.92|2268.97|2268.97|2269.04|2269.04|2268.92|2268.92|0
1653897560000|2022-05-30 07:59:20|2268.81|2268.81|2268.81|2268.81|2268.81|2268.81|2268.81|2268.81|0
1653897590000|2022-05-30 07:59:50|2268.27|2268.27|2267.45|2267.45|2268.27|2268.27|2267.45|2267.45|0
1653897600000|2022-05-30 08:00:00|2267.39|2267.39|2267.13|2267.13|2267.39|2267.39|2267.13|2267.13|0
1653897610000|2022-05-30 08:00:10|2267.2|2267.2|2267.2|2267.2|2267.2|2267.2|2267.2|2267.2|0
1653897620000|2022-05-30 08:00:20|2267.52|2267.52|2267.52|2267.52|2267.52|2267.52|2267.52|2267.52|0
1653897670000|2022-05-30 08:01:10|2267.23|2267.23|2267.23|2267.23|2267.23|2267.23|2267.23|2267.23|0
1653897680000|2022-05-30 08:01:20|2267.42|2267.42|2267.87|2267.87|2267.87|2267.87|2267.42|2267.42|0
1653897690000|2022-05-30 08:01:30|2268.33|2268.33|2268.85|2268.85|2268.85|2268.85|2268.33|2268.33|0
1653897700000|2022-05-30 08:01:40|2269.03|2269.03|2269.2|2269.2|2269.2|2269.2|2268.91|2268.91|0
1653897710000|2022-05-30 08:01:50|2268.81|2268.81|2268.84|2268.84|2268.84|2268.84|2268.81|2268.81|0
1653897720000|2022-05-30 08:02:00|2268.9|2268.9|2268.92|2268.92|2268.92|2268.92|2268.83|2268.83|0
1653897730000|2022-05-30 08:02:10|2268.89|2268.89|2269.92|2269.92|2269.92|2269.92|2268.8|2268.8|0
1653897740000|2022-05-30 08:02:20|2269.99|2269.99|2269.93|2269.93|2270.06|2270.06|2269.93|2269.93|0
1653897770000|2022-05-30 08:02:50|2269.76|2269.76|2269.76|2269.76|2269.76|2269.76|2269.76|2269.76|0
1653897780000|2022-05-30 08:03:00|2269.88|2269.88|2269.88|2269.88|2269.88|2269.88|2269.88|2269.88|0
1653897800000|2022-05-30 08:03:20|2270|2270|2269.87|2269.87|2270|2270|2269.87|2269.87|0
1653897810000|2022-05-30 08:03:30|2270.08|2270.08|2270.08|2270.08|2270.08|2270.08|2270.08|2270.08|0
1653897820000|2022-05-30 08:03:40|2270.24|2270.24|2271.69|2271.69|2271.69|2271.69|2270.24|2270.24|0
1653897830000|2022-05-30 08:03:50|2271.83|2271.83|2272.11|2272.11|2272.11|2272.11|2271.83|2271.83|0
1653897840000|2022-05-30 08:04:00|2272.27|2272.27|2272.41|2272.41|2272.41|2272.41|2272.27|2272.27|0
1653897850000|2022-05-30 08:04:10|2272.54|2272.54|2272.41|2272.41|2272.54|2272.54|2272.41|2272.41|0
1653897860000|2022-05-30 08:04:20|2272.28|2272.28|2272.12|2272.12|2272.28|2272.28|2272.12|2272.12|0
1653897880000|2022-05-30 08:04:40|2272.28|2272.28|2272.5|2272.5|2272.56|2272.56|2272.19|2272.19|0
1653897890000|2022-05-30 08:04:50|2272.68|2272.68|2272.8|2272.8|2272.8|2272.8|2272.68|2272.68|0
1653897900000|2022-05-30 08:05:00|2272.91|2272.91|2272.98|2272.98|2272.98|2272.98|2272.91|2272.91|0
1653897930000|2022-05-30 08:05:30|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|0
1653897940000|2022-05-30 08:05:40|2273.26|2273.26|2273.26|2273.26|2273.26|2273.26|2273.26|2273.26|0
1653897950000|2022-05-30 08:05:50|2273.32|2273.32|2273.32|2273.32|2273.32|2273.32|2273.32|2273.32|0
1653897960000|2022-05-30 08:06:00|2273.39|2273.39|2273.38|2273.38|2273.78|2273.78|2273.38|2273.38|0
1653897970000|2022-05-30 08:06:10|2273.92|2273.92|2273.92|2273.92|2273.92|2273.92|2273.92|2273.92|0
1653897980000|2022-05-30 08:06:20|2273.98|2273.98|2273.67|2273.67|2273.98|2273.98|2273.67|2273.67|0
1653897990000|2022-05-30 08:06:30|2273.42|2273.42|2273.25|2273.25|2273.61|2273.61|2273.13|2273.13|0
1653898000000|2022-05-30 08:06:40|2273.07|2273.07|2273.07|2273.07|2273.07|2273.07|2273.07|2273.07|0
1653898010000|2022-05-30 08:06:50|2273.2|2273.2|2273.52|2273.52|2273.52|2273.52|2272.81|2272.81|0
1653898020000|2022-05-30 08:07:00|2273.73|2273.73|2273.73|2273.73|2273.73|2273.73|2273.73|2273.73|0
1653898030000|2022-05-30 08:07:10|2273.62|2273.62|2273.62|2273.62|2273.62|2273.62|2273.62|2273.62|0
1653898050000|2022-05-30 08:07:30|2273.54|2273.54|2273.62|2273.62|2273.62|2273.62|2273.54|2273.54|0
1653898060000|2022-05-30 08:07:40|2273.74|2273.74|2273.82|2273.82|2273.82|2273.82|2273.74|2273.74|0
1653898070000|2022-05-30 08:07:50|2274.07|2274.07|2274.9|2274.9|2274.9|2274.9|2274.07|2274.07|0
1653898080000|2022-05-30 08:08:00|2275|2275|2276.27|2276.27|2276.27|2276.27|2275|2275|0
1653898090000|2022-05-30 08:08:10|2276.34|2276.34|2276.09|2276.09|2276.34|2276.34|2275.86|2275.86|0
1653898130000|2022-05-30 08:08:50|2275.77|2275.77|2275.77|2275.77|2275.77|2275.77|2275.77|2275.77|0
1653898140000|2022-05-30 08:09:00|2275.8|2275.8|2275.92|2275.92|2276.15|2276.15|2275.8|2275.8|0
1653898150000|2022-05-30 08:09:10|2275.76|2275.76|2275.76|2275.76|2275.76|2275.76|2275.76|2275.76|0
1653898160000|2022-05-30 08:09:20|2275.58|2275.58|2275.7|2275.7|2275.7|2275.7|2275.58|2275.58|0
1653898170000|2022-05-30 08:09:30|2275.56|2275.56|2275.46|2275.46|2275.56|2275.56|2275.37|2275.37|0
1653898180000|2022-05-30 08:09:40|2275.52|2275.52|2275.52|2275.52|2275.52|2275.52|2275.52|2275.52|0
1653898190000|2022-05-30 08:09:50|2275.95|2275.95|2275.99|2275.99|2275.99|2275.99|2275.84|2275.84|0
1653898200000|2022-05-30 08:10:00|2276.06|2276.06|2276.06|2276.06|2276.06|2276.06|2276.06|2276.06|0
1653898210000|2022-05-30 08:10:10|2276.2|2276.2|2276.07|2276.07|2276.2|2276.2|2276.07|2276.07|0
1653898220000|2022-05-30 08:10:20|2275.92|2275.92|2275.85|2275.85|2275.92|2275.92|2275.85|2275.85|0
1653898260000|2022-05-30 08:11:00|2275.91|2275.91|2275.97|2275.97|2275.97|2275.97|2275.91|2275.91|0
1653898270000|2022-05-30 08:11:10|2276.09|2276.09|2276.09|2276.09|2276.09|2276.09|2276.09|2276.09|0
1653898280000|2022-05-30 08:11:20|2276.16|2276.16|2276.16|2276.16|2276.16|2276.16|2276.16|2276.16|0
1653898290000|2022-05-30 08:11:30|2276.29|2276.29|2276.29|2276.29|2276.29|2276.29|2276.29|2276.29|0
1653898300000|2022-05-30 08:11:40|2276.19|2276.19|2276.12|2276.12|2276.19|2276.19|2276.12|2276.12|0
1653898310000|2022-05-30 08:11:50|2276.16|2276.16|2276.19|2276.19|2276.19|2276.19|2276.16|2276.16|0
1653898320000|2022-05-30 08:12:00|2275.96|2275.96|2275.57|2275.57|2275.96|2275.96|2275.31|2275.31|0
1653898330000|2022-05-30 08:12:10|2275.45|2275.45|2275.45|2275.45|2275.45|2275.45|2275.45|2275.45|0
1653898340000|2022-05-30 08:12:20|2275.37|2275.37|2275.37|2275.37|2275.37|2275.37|2275.37|2275.37|0
1653898360000|2022-05-30 08:12:40|2275.31|2275.31|2274.94|2274.94|2275.31|2275.31|2274.94|2274.94|0
1653898370000|2022-05-30 08:12:50|2274.88|2274.88|2274.4|2274.4|2274.88|2274.88|2274.4|2274.4|0
1653898380000|2022-05-30 08:13:00|2274.17|2274.17|2274.06|2274.06|2274.17|2274.17|2274.06|2274.06|0
1653898400000|2022-05-30 08:13:20|2274.57|2274.57|2274.03|2274.03|2274.57|2274.57|2274.03|2274.03|0
1653898410000|2022-05-30 08:13:30|2274.11|2274.11|2274.11|2274.11|2274.11|2274.11|2274.11|2274.11|0
1653898420000|2022-05-30 08:13:40|2273.96|2273.96|2273.96|2273.96|2273.96|2273.96|2273.96|2273.96|0
1653898440000|2022-05-30 08:14:00|2274.03|2274.03|2274.03|2274.03|2274.1|2274.1|2273.95|2273.95|0
1653898450000|2022-05-30 08:14:10|2273.78|2273.78|2273.72|2273.72|2273.78|2273.78|2273.72|2273.72|0
1653898460000|2022-05-30 08:14:20|2273.4|2273.4|2273.41|2273.41|2273.66|2273.66|2273.4|2273.4|0
1653898480000|2022-05-30 08:14:40|2273.22|2273.22|2273.11|2273.11|2273.22|2273.22|2273.11|2273.11|0
1653898490000|2022-05-30 08:14:50|2273.15|2273.15|2273.15|2273.15|2273.15|2273.15|2273.15|2273.15|0
1653898500000|2022-05-30 08:15:00|2273.23|2273.23|2273.23|2273.23|2273.23|2273.23|2273.23|2273.23|0
1653898510000|2022-05-30 08:15:10|2272.98|2272.98|2273.2|2273.2|2273.36|2273.36|2272.98|2272.98|0
1653898520000|2022-05-30 08:15:20|2273.14|2273.14|2272.96|2272.96|2273.14|2273.14|2272.96|2272.96|0
1653898530000|2022-05-30 08:15:30|2273.14|2273.14|2273.13|2273.13|2273.14|2273.14|2273.07|2273.07|0
1653898550000|2022-05-30 08:15:50|2273.06|2273.06|2273.13|2273.13|2273.24|2273.24|2273.06|2273.06|0
1653898560000|2022-05-30 08:16:00|2273.01|2273.01|2273.01|2273.01|2273.01|2273.01|2273.01|2273.01|0
1653898570000|2022-05-30 08:16:10|2273.07|2273.07|2273.07|2273.07|2273.07|2273.07|2273.07|2273.07|0
1653898580000|2022-05-30 08:16:20|2273.19|2273.19|2273.19|2273.19|2273.19|2273.19|2273.19|2273.19|0
1653898590000|2022-05-30 08:16:30|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|0
1653898600000|2022-05-30 08:16:40|2273.01|2273.01|2273.01|2273.01|2273.01|2273.01|2273.01|2273.01|0
1653898610000|2022-05-30 08:16:50|2272.94|2272.94|2272.94|2272.94|2272.94|2272.94|2272.94|2272.94|0
1653898620000|2022-05-30 08:17:00|2272.83|2272.83|2272.45|2272.45|2272.83|2272.83|2272.45|2272.45|0
1653898630000|2022-05-30 08:17:10|2272.36|2272.36|2272.48|2272.48|2272.48|2272.48|2272.36|2272.36|0
1653898640000|2022-05-30 08:17:20|2272.52|2272.52|2272.99|2272.99|2273.05|2273.05|2272.52|2272.52|0
1653898650000|2022-05-30 08:17:30|2273.22|2273.22|2273.3|2273.3|2273.3|2273.3|2273.22|2273.22|0
1653898660000|2022-05-30 08:17:40|2273.33|2273.33|2273.32|2273.32|2273.56|2273.56|2273.32|2273.32|0
1653898670000|2022-05-30 08:17:50|2273.26|2273.26|2273.2|2273.2|2273.26|2273.26|2273.2|2273.2|0
1653898680000|2022-05-30 08:18:00|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|0
1653898730000|2022-05-30 08:18:50|2273.36|2273.36|2273.36|2273.36|2273.36|2273.36|2273.36|2273.36|0
1653898750000|2022-05-30 08:19:10|2273.23|2273.23|2273.03|2273.03|2273.23|2273.23|2273.03|2273.03|0
1653898780000|2022-05-30 08:19:40|2272.87|2272.87|2272.87|2272.87|2272.87|2272.87|2272.87|2272.87|0
1653898790000|2022-05-30 08:19:50|2272.84|2272.84|2272.97|2272.97|2272.97|2272.97|2272.68|2272.68|0
1653898800000|2022-05-30 08:20:00|2272.91|2272.91|2273.09|2273.09|2273.09|2273.09|2272.91|2272.91|0
1653898810000|2022-05-30 08:20:10|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|2273.13|0
1653898860000|2022-05-30 08:21:00|2273.25|2273.25|2273.06|2273.06|2273.25|2273.25|2273.06|2273.06|0
1653898870000|2022-05-30 08:21:10|2273.45|2273.45|2274.08|2274.08|2274.08|2274.08|2273.45|2273.45|0
1653898890000|2022-05-30 08:21:30|2274.23|2274.23|2274.23|2274.23|2274.23|2274.23|2274.23|2274.23|0
1653898900000|2022-05-30 08:21:40|2274.52|2274.52|2274.81|2274.81|2274.81|2274.81|2274.52|2274.52|0
1653898910000|2022-05-30 08:21:50|2274.87|2274.87|2275.27|2275.27|2275.27|2275.27|2274.87|2274.87|0
1653898920000|2022-05-30 08:22:00|2275.44|2275.44|2275.32|2275.32|2275.55|2275.55|2275.32|2275.32|0
1653898930000|2022-05-30 08:22:10|2275.25|2275.25|2275.19|2275.19|2275.25|2275.25|2275.19|2275.19|0
1653898940000|2022-05-30 08:22:20|2275.09|2275.09|2275.28|2275.28|2275.28|2275.28|2275.06|2275.06|0
1653898960000|2022-05-30 08:22:40|2275.46|2275.46|2276.42|2276.42|2276.42|2276.42|2275.46|2275.46|0
1653898970000|2022-05-30 08:22:50|2276.24|2276.24|2276.53|2276.53|2276.53|2276.53|2276.03|2276.03|0
1653898990000|2022-05-30 08:23:10|2276.5|2276.5|2277.11|2277.11|2277.11|2277.11|2276.5|2276.5|0
1653899000000|2022-05-30 08:23:20|2277.08|2277.08|2277.11|2277.11|2277.11|2277.11|2277.08|2277.08|0
1653899010000|2022-05-30 08:23:30|2277.17|2277.17|2277.23|2277.23|2277.23|2277.23|2277.17|2277.17|0
1653899020000|2022-05-30 08:23:40|2277.36|2277.36|2277.36|2277.36|2277.36|2277.36|2277.36|2277.36|0
1653899030000|2022-05-30 08:23:50|2277.3|2277.3|2277.15|2277.15|2277.51|2277.51|2277.15|2277.15|0
1653899040000|2022-05-30 08:24:00|2277.08|2277.08|2276.69|2276.69|2277.08|2277.08|2276.69|2276.69|0
1653899050000|2022-05-30 08:24:10|2276.74|2276.74|2276.75|2276.75|2276.75|2276.75|2276.63|2276.63|0
1653899060000|2022-05-30 08:24:20|2276.79|2276.79|2276.79|2276.79|2276.79|2276.79|2276.79|2276.79|0
1653899080000|2022-05-30 08:24:40|2276.63|2276.63|2276.71|2276.71|2276.71|2276.71|2276.63|2276.63|0
1653899090000|2022-05-30 08:24:50|2276.63|2276.63|2276.63|2276.63|2276.63|2276.63|2276.63|2276.63|0
1653899100000|2022-05-30 08:25:00|2276.57|2276.57|2276.57|2276.57|2276.57|2276.57|2276.57|2276.57|0
1653899120000|2022-05-30 08:25:20|2276.44|2276.44|2276.84|2276.84|2276.84|2276.84|2276.44|2276.44|0
1653899140000|2022-05-30 08:25:40|2277.48|2277.48|2277.48|2277.48|2277.48|2277.48|2277.48|2277.48|0
1653899150000|2022-05-30 08:25:50|2277.41|2277.41|2277.2|2277.2|2277.41|2277.41|2277.2|2277.2|0
1653899160000|2022-05-30 08:26:00|2277.28|2277.28|2277.51|2277.51|2277.51|2277.51|2277.28|2277.28|0
1653899170000|2022-05-30 08:26:10|2277.44|2277.44|2277.44|2277.44|2277.44|2277.44|2277.44|2277.44|0
1653899180000|2022-05-30 08:26:20|2277.37|2277.37|2277.37|2277.37|2277.37|2277.37|2277.37|2277.37|0
1653899190000|2022-05-30 08:26:30|2277.29|2277.29|2277.29|2277.29|2277.29|2277.29|2277.29|2277.29|0
1653899210000|2022-05-30 08:26:50|2277.41|2277.41|2277.09|2277.09|2277.41|2277.41|2277.09|2277.09|0
1653899220000|2022-05-30 08:27:00|2277.34|2277.34|2278.09|2278.09|2278.35|2278.35|2277.34|2277.34|0
1653899230000|2022-05-30 08:27:10|2278.16|2278.16|2278.17|2278.17|2278.17|2278.17|2278.04|2278.04|0
1653899240000|2022-05-30 08:27:20|2278.81|2278.81|2279.34|2279.34|2279.45|2279.45|2278.81|2278.81|0
1653899250000|2022-05-30 08:27:30|2279.22|2279.22|2279.66|2279.66|2279.66|2279.66|2279.22|2279.22|0
1653899260000|2022-05-30 08:27:40|2279.82|2279.82|2279.64|2279.64|2279.82|2279.82|2279.64|2279.64|0
1653899280000|2022-05-30 08:28:00|2279.7|2279.7|2279.71|2279.71|2279.71|2279.71|2279.64|2279.64|0
1653899290000|2022-05-30 08:28:10|2279.83|2279.83|2279.75|2279.75|2279.83|2279.83|2279.75|2279.75|0
1653899300000|2022-05-30 08:28:20|2280.01|2280.01|2279.96|2279.96|2280.13|2280.13|2279.96|2279.96|0
1653899310000|2022-05-30 08:28:30|2279.91|2279.91|2280.28|2280.28|2280.28|2280.28|2279.91|2279.91|0
1653899320000|2022-05-30 08:28:40|2280.4|2280.4|2280.4|2280.4|2280.4|2280.4|2280.4|2280.4|0
1653899330000|2022-05-30 08:28:50|2280.28|2280.28|2280.34|2280.34|2280.34|2280.34|2280.28|2280.28|0
1653899340000|2022-05-30 08:29:00|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|2280.38|0
1653899350000|2022-05-30 08:29:10|2280.52|2280.52|2280.72|2280.72|2280.84|2280.84|2280.49|2280.49|0
1653899360000|2022-05-30 08:29:20|2280.69|2280.69|2281.1|2281.1|2281.1|2281.1|2280.69|2280.69|0
1653899370000|2022-05-30 08:29:30|2281.16|2281.16|2281.21|2281.21|2281.21|2281.21|2281.16|2281.16|0
1653899380000|2022-05-30 08:29:40|2281.37|2281.37|2281.53|2281.53|2281.68|2281.68|2281.37|2281.37|0
1653899390000|2022-05-30 08:29:50|2281.62|2281.62|2281.55|2281.55|2281.62|2281.62|2281.55|2281.55|0
1653899400000|2022-05-30 08:30:00|2281.8|2281.8|2281.55|2281.55|2281.8|2281.8|2281.55|2281.55|0
1653899410000|2022-05-30 08:30:10|2281.51|2281.51|2281.96|2281.96|2281.96|2281.96|2281.51|2281.51|0
1653899420000|2022-05-30 08:30:20|2281.99|2281.99|2281.99|2281.99|2281.99|2281.99|2281.99|2281.99|0
1653899430000|2022-05-30 08:30:30|2282.02|2282.02|2282.02|2282.02|2282.02|2282.02|2282.02|2282.02|0
1653899440000|2022-05-30 08:30:40|2282.05|2282.05|2281.89|2281.89|2282.05|2282.05|2281.89|2281.89|0
1653899450000|2022-05-30 08:30:50|2281.64|2281.64|2280.71|2280.71|2281.7|2281.7|2280.71|2280.71|0
1653899460000|2022-05-30 08:31:00|2280.58|2280.58|2280.58|2280.58|2280.58|2280.58|2280.58|2280.58|0
1653899490000|2022-05-30 08:31:30|2280.41|2280.41|2280.41|2280.41|2280.41|2280.41|2280.35|2280.35|0
1653899510000|2022-05-30 08:31:50|2280.37|2280.37|2280.41|2280.41|2280.41|2280.41|2280.37|2280.37|0
1653899520000|2022-05-30 08:32:00|2280.53|2280.53|2280.53|2280.53|2280.53|2280.53|2280.53|2280.53|0
1653899570000|2022-05-30 08:32:50|2280.95|2280.95|2279.2|2279.2|2280.95|2280.95|2279.2|2279.2|0
1653899590000|2022-05-30 08:33:10|2279.36|2279.36|2279.39|2279.39|2279.39|2279.39|2279.36|2279.36|0
1653899610000|2022-05-30 08:33:30|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|2279.47|0
1653899620000|2022-05-30 08:33:40|2279.33|2279.33|2278.63|2278.63|2279.33|2279.33|2278.56|2278.56|0
1653899630000|2022-05-30 08:33:50|2278.84|2278.84|2278.78|2278.78|2278.84|2278.84|2278.78|2278.78|0
1653899640000|2022-05-30 08:34:00|2278.57|2278.57|2278.57|2278.57|2278.57|2278.57|2278.57|2278.57|0
1653899650000|2022-05-30 08:34:10|2278.65|2278.65|2278.65|2278.65|2278.65|2278.65|2278.53|2278.53|0
1653899660000|2022-05-30 08:34:20|2278.72|2278.72|2278.78|2278.78|2278.78|2278.78|2278.72|2278.72|0
1653899680000|2022-05-30 08:34:40|2279.01|2279.01|2279.01|2279.01|2279.01|2279.01|2279.01|2279.01|0
1653899690000|2022-05-30 08:34:50|2279.14|2279.14|2279.14|2279.14|2279.14|2279.14|2279.14|2279.14|0
1653899700000|2022-05-30 08:35:00|2279.11|2279.11|2279.07|2279.07|2279.11|2279.11|2279.07|2279.07|0
1653899710000|2022-05-30 08:35:10|2279.31|2279.31|2279.31|2279.31|2279.31|2279.31|2279.31|2279.31|0
1653899720000|2022-05-30 08:35:20|2279.23|2279.23|2279.23|2279.23|2279.23|2279.23|2279.23|2279.23|0
1653899800000|2022-05-30 08:36:40|2279.42|2279.42|2279.59|2279.59|2279.71|2279.71|2279.42|2279.42|0
1653899810000|2022-05-30 08:36:50|2279.71|2279.71|2279.71|2279.71|2279.71|2279.71|2279.71|2279.71|0
1653899820000|2022-05-30 08:37:00|2279.56|2279.56|2279.56|2279.56|2279.56|2279.56|2279.56|2279.56|0
1653899830000|2022-05-30 08:37:10|2279.43|2279.43|2278.8|2278.8|2279.43|2279.43|2278.8|2278.8|0
1653899840000|2022-05-30 08:37:20|2278.74|2278.74|2278.62|2278.62|2278.74|2278.74|2278.62|2278.62|0
1653899850000|2022-05-30 08:37:30|2278.56|2278.56|2278.56|2278.56|2278.62|2278.62|2278.56|2278.56|0
1653899860000|2022-05-30 08:37:40|2278.35|2278.35|2278.35|2278.35|2278.35|2278.35|2278.35|2278.35|0
1653899870000|2022-05-30 08:37:50|2278.31|2278.31|2277.98|2277.98|2278.31|2278.31|2277.85|2277.85|0
1653899880000|2022-05-30 08:38:00|2277.82|2277.82|2277.79|2277.79|2277.82|2277.82|2277.79|2277.79|0
1653899890000|2022-05-30 08:38:10|2277.65|2277.65|2277.47|2277.47|2277.65|2277.65|2277.43|2277.43|0
1653899900000|2022-05-30 08:38:20|2277.54|2277.54|2277.54|2277.54|2277.54|2277.54|2277.54|2277.54|0
1653899910000|2022-05-30 08:38:30|2277.6|2277.6|2277.66|2277.66|2277.66|2277.66|2277.6|2277.6|0
1653899920000|2022-05-30 08:38:40|2277.54|2277.54|2277.72|2277.72|2277.72|2277.72|2277.54|2277.54|0
1653899930000|2022-05-30 08:38:50|2277.78|2277.78|2277.78|2277.78|2277.78|2277.78|2277.78|2277.78|0
1653899950000|2022-05-30 08:39:10|2277.65|2277.65|2277.65|2277.65|2277.65|2277.65|2277.65|2277.65|0
1653899970000|2022-05-30 08:39:30|2277.77|2277.77|2277.64|2277.64|2277.83|2277.83|2277.64|2277.64|0
1653899980000|2022-05-30 08:39:40|2277.72|2277.72|2277.72|2277.72|2277.72|2277.72|2277.72|2277.72|0
1653899990000|2022-05-30 08:39:50|2277.78|2277.78|2277.66|2277.66|2277.78|2277.78|2277.66|2277.66|0
1653900000000|2022-05-30 08:40:00|2277.49|2277.49|2277.49|2277.49|2277.49|2277.49|2277.49|2277.49|0
1653900010000|2022-05-30 08:40:10|2277.39|2277.39|2277.31|2277.31|2277.39|2277.39|2277.16|2277.16|0
1653900020000|2022-05-30 08:40:20|2277.19|2277.19|2277.36|2277.36|2277.42|2277.42|2277.19|2277.19|0
1653900040000|2022-05-30 08:40:40|2277.31|2277.31|2277.31|2277.31|2277.31|2277.31|2277.31|2277.31|0
1653900070000|2022-05-30 08:41:10|2277|2277|2275.75|2275.75|2277|2277|2275.65|2275.65|0
1653900080000|2022-05-30 08:41:20|2275.59|2275.59|2275.53|2275.53|2275.59|2275.59|2275.53|2275.53|0
1653900090000|2022-05-30 08:41:30|2275.6|2275.6|2275.99|2275.99|2275.99|2275.99|2275.6|2275.6|0
1653900100000|2022-05-30 08:41:40|2276.09|2276.09|2275.99|2275.99|2276.09|2276.09|2275.99|2275.99|0
1653900110000|2022-05-30 08:41:50|2275.87|2275.87|2276.33|2276.33|2276.33|2276.33|2275.8|2275.8|0
1653900130000|2022-05-30 08:42:10|2276.4|2276.4|2276.44|2276.44|2276.44|2276.44|2276.36|2276.36|0
1653900140000|2022-05-30 08:42:20|2276.32|2276.32|2276.25|2276.25|2276.32|2276.32|2276.25|2276.25|0
1653900150000|2022-05-30 08:42:30|2276.39|2276.39|2276.53|2276.53|2276.53|2276.53|2276.39|2276.39|0
1653900160000|2022-05-30 08:42:40|2276.65|2276.65|2276.8|2276.8|2276.8|2276.8|2276.65|2276.65|0
1653900180000|2022-05-30 08:43:00|2276.83|2276.83|2277.14|2277.14|2277.14|2277.14|2276.83|2276.83|0
1653900230000|2022-05-30 08:43:50|2277.26|2277.26|2277.26|2277.26|2277.26|2277.26|2277.26|2277.26|0
1653900250000|2022-05-30 08:44:10|2277.52|2277.52|2277.48|2277.48|2277.52|2277.52|2277.48|2277.48|0
1653900290000|2022-05-30 08:44:50|2277.72|2277.72|2277.72|2277.72|2277.72|2277.72|2277.72|2277.72|0
1653900300000|2022-05-30 08:45:00|2277.98|2277.98|2277.6|2277.6|2277.98|2277.98|2277.6|2277.6|0
1653900320000|2022-05-30 08:45:20|2277.53|2277.53|2277.61|2277.61|2277.61|2277.61|2277.53|2277.53|0
1653900330000|2022-05-30 08:45:30|2277.67|2277.67|2277.85|2277.85|2277.85|2277.85|2277.67|2277.67|0
1653900350000|2022-05-30 08:45:50|2277.53|2277.53|2277.53|2277.53|2277.53|2277.53|2277.53|2277.53|0
1653900370000|2022-05-30 08:46:10|2277.61|2277.61|2277.61|2277.61|2277.61|2277.61|2277.61|2277.61|0
1653900380000|2022-05-30 08:46:20|2277.53|2277.53|2277.53|2277.53|2277.53|2277.53|2277.53|2277.53|0
1653900400000|2022-05-30 08:46:40|2277.76|2277.76|2277.55|2277.55|2277.76|2277.76|2277.55|2277.55|0
1653900420000|2022-05-30 08:47:00|2277.43|2277.43|2277.43|2277.43|2277.43|2277.43|2277.43|2277.43|0
1653900440000|2022-05-30 08:47:20|2277.3|2277.3|2277.3|2277.3|2277.3|2277.3|2277.3|2277.3|0
1653900450000|2022-05-30 08:47:30|2277.24|2277.24|2277.03|2277.03|2277.24|2277.24|2277.03|2277.03|0
1653900470000|2022-05-30 08:47:50|2276.99|2276.99|2276.89|2276.89|2276.99|2276.99|2276.86|2276.86|0
1653900480000|2022-05-30 08:48:00|2276.83|2276.83|2276.83|2276.83|2276.83|2276.83|2276.83|2276.83|0
1653900490000|2022-05-30 08:48:10|2276.36|2276.36|2276.2|2276.2|2276.43|2276.43|2276.2|2276.2|0
1653900500000|2022-05-30 08:48:20|2276.08|2276.08|2276.35|2276.35|2276.35|2276.35|2275.94|2275.94|0
1653900510000|2022-05-30 08:48:30|2276.27|2276.27|2276.14|2276.14|2276.27|2276.27|2276.14|2276.14|0
1653900550000|2022-05-30 08:49:10|2276.4|2276.4|2276.4|2276.4|2276.4|2276.4|2276.4|2276.4|0
1653900560000|2022-05-30 08:49:20|2276.54|2276.54|2276.41|2276.41|2276.54|2276.54|2276.41|2276.41|0
1653900570000|2022-05-30 08:49:30|2276.47|2276.47|2276.47|2276.47|2276.47|2276.47|2276.47|2276.47|0
1653900580000|2022-05-30 08:49:40|2276.41|2276.41|2276.41|2276.41|2276.41|2276.41|2276.41|2276.41|0
1653900590000|2022-05-30 08:49:50|2276.18|2276.18|2276.38|2276.38|2276.38|2276.38|2276.18|2276.18|0
1653900600000|2022-05-30 08:50:00|2276.25|2276.25|2276.2|2276.2|2276.25|2276.25|2276.09|2276.09|0
1653900610000|2022-05-30 08:50:10|2275.94|2275.94|2275.46|2275.46|2275.94|2275.94|2275.31|2275.31|0
1653900650000|2022-05-30 08:50:50|2275.62|2275.62|2275.62|2275.62|2275.62|2275.62|2275.62|2275.62|0
1653900680000|2022-05-30 08:51:20|2275.46|2275.46|2275.32|2275.32|2275.46|2275.46|2275.32|2275.32|0
1653900690000|2022-05-30 08:51:30|2275.58|2275.58|2275.7|2275.7|2275.7|2275.7|2275.58|2275.58|0
1653900710000|2022-05-30 08:51:50|2275.74|2275.74|2275.82|2275.82|2275.82|2275.82|2275.74|2275.74|0
1653900720000|2022-05-30 08:52:00|2275.78|2275.78|2275.78|2275.78|2275.78|2275.78|2275.78|2275.78|0
1653900750000|2022-05-30 08:52:30|2275.66|2275.66|2275.4|2275.4|2275.66|2275.66|2275.4|2275.4|0
1653900760000|2022-05-30 08:52:40|2275.29|2275.29|2275.29|2275.29|2275.29|2275.29|2275.29|2275.29|0
1653900780000|2022-05-30 08:53:00|2275.05|2275.05|2274.4|2274.4|2275.05|2275.05|2274.4|2274.4|0
1653900790000|2022-05-30 08:53:10|2274.32|2274.32|2274.32|2274.32|2274.32|2274.32|2274.32|2274.32|0
1653900810000|2022-05-30 08:53:30|2274.38|2274.38|2274.26|2274.26|2274.38|2274.38|2274.26|2274.26|0
1653900820000|2022-05-30 08:53:40|2274.01|2274.01|2274.01|2274.01|2274.01|2274.01|2274.01|2274.01|0
1653900830000|2022-05-30 08:53:50|2273.95|2273.95|2273.95|2273.95|2273.95|2273.95|2273.95|2273.95|0
1653900850000|2022-05-30 08:54:10|2273.69|2273.69|2273.56|2273.56|2273.69|2273.69|2273.56|2273.56|0
1653900860000|2022-05-30 08:54:20|2273.47|2273.47|2273.49|2273.49|2273.62|2273.62|2273.36|2273.36|0
1653900870000|2022-05-30 08:54:30|2273.36|2273.36|2273.01|2273.01|2273.49|2273.49|2273.01|2273.01|0
1653900880000|2022-05-30 08:54:40|2272.95|2272.95|2272.88|2272.88|2272.95|2272.95|2272.88|2272.88|0
1653900900000|2022-05-30 08:55:00|2273.01|2273.01|2273.44|2273.44|2273.45|2273.45|2273.01|2273.01|0
1653900930000|2022-05-30 08:55:30|2273.51|2273.51|2273.51|2273.51|2273.51|2273.51|2273.51|2273.51|0
1653900950000|2022-05-30 08:55:50|2273.45|2273.45|2273.38|2273.38|2273.45|2273.45|2273.38|2273.38|0
1653900960000|2022-05-30 08:56:00|2273.44|2273.44|2273.36|2273.36|2273.44|2273.44|2273.36|2273.36|0
1653900970000|2022-05-30 08:56:10|2273.39|2273.39|2273.51|2273.51|2273.51|2273.51|2273.39|2273.39|0
1653901000000|2022-05-30 08:56:40|2273.67|2273.67|2273.67|2273.67|2273.67|2273.67|2273.67|2273.67|0
1653901010000|2022-05-30 08:56:50|2273.74|2273.74|2273.74|2273.74|2273.74|2273.74|2273.74|2273.74|0
1653901020000|2022-05-30 08:57:00|2273.8|2273.8|2274.16|2274.16|2274.16|2274.16|2273.8|2273.8|0
1653901030000|2022-05-30 08:57:10|2274.28|2274.28|2274.51|2274.51|2274.51|2274.51|2274.28|2274.28|0
1653901050000|2022-05-30 08:57:30|2274.59|2274.59|2274.59|2274.59|2274.59|2274.59|2274.59|2274.59|0
1653901070000|2022-05-30 08:57:50|2274.46|2274.46|2274.63|2274.63|2274.85|2274.85|2274.46|2274.46|0
1653901120000|2022-05-30 08:58:40|2274.41|2274.41|2274.41|2274.41|2274.41|2274.41|2274.41|2274.41|0
1653901130000|2022-05-30 08:58:50|2274.56|2274.56|2274.33|2274.33|2274.56|2274.56|2274.33|2274.33|0
1653901150000|2022-05-30 08:59:10|2274.2|2274.2|2274.2|2274.2|2274.2|2274.2|2274.2|2274.2|0
1653901170000|2022-05-30 08:59:30|2273.69|2273.69|2273.5|2273.5|2273.69|2273.69|2273.5|2273.5|0
1653901180000|2022-05-30 08:59:40|2273.46|2273.46|2273.53|2273.53|2273.53|2273.53|2273.46|2273.46|0
1653901200000|2022-05-30 09:00:00|2273.49|2273.49|2273.38|2273.38|2273.49|2273.49|2273.38|2273.38|0
1653901220000|2022-05-30 09:00:20|2273.3|2273.3|2273.3|2273.3|2273.3|2273.3|2273.3|2273.3|0
1653901230000|2022-05-30 09:00:30|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|2273.16|0
1653901270000|2022-05-30 09:01:10|2272.9|2272.9|2272.72|2272.72|2272.9|2272.9|2272.72|2272.72|0
1653901290000|2022-05-30 09:01:30|2272.65|2272.65|2272.65|2272.65|2272.65|2272.65|2272.65|2272.65|0
1653901310000|2022-05-30 09:01:50|2272.33|2272.33|2272.25|2272.25|2272.33|2272.33|2272.17|2272.17|0
1653901320000|2022-05-30 09:02:00|2272.56|2272.56|2272.31|2272.31|2272.56|2272.56|2272.31|2272.31|0
1653901340000|2022-05-30 09:02:20|2272.39|2272.39|2272.39|2272.39|2272.39|2272.39|2272.33|2272.33|0
1653901350000|2022-05-30 09:02:30|2272.51|2272.51|2272.57|2272.57|2272.57|2272.57|2272.51|2272.51|0
1653901370000|2022-05-30 09:02:50|2272.52|2272.52|2272.52|2272.52|2272.52|2272.52|2272.52|2272.52|0
1653901380000|2022-05-30 09:03:00|2272.68|2272.68|2272.25|2272.25|2272.68|2272.68|2272.25|2272.25|0
1653901400000|2022-05-30 09:03:20|2272.18|2272.18|2272.3|2272.3|2272.3|2272.3|2272.18|2272.18|0
1653901410000|2022-05-30 09:03:30|2272.16|2272.16|2272.16|2272.16|2272.16|2272.16|2272.16|2272.16|0
1653901420000|2022-05-30 09:03:40|2272.13|2272.13|2271.93|2271.93|2272.13|2272.13|2271.93|2271.93|0
1653901440000|2022-05-30 09:04:00|2271.85|2271.85|2271.77|2271.77|2271.85|2271.85|2271.77|2271.77|0
1653901450000|2022-05-30 09:04:10|2271.65|2271.65|2271.65|2271.65|2271.65|2271.65|2271.65|2271.65|0
1653901460000|2022-05-30 09:04:20|2271.52|2271.52|2271.52|2271.52|2271.52|2271.52|2271.52|2271.52|0
1653901470000|2022-05-30 09:04:30|2271.49|2271.49|2271.07|2271.07|2271.49|2271.49|2271.07|2271.07|0
1653901480000|2022-05-30 09:04:40|2270.91|2270.91|2270.91|2270.91|2270.91|2270.91|2270.91|2270.91|0
1653901500000|2022-05-30 09:05:00|2270.44|2270.44|2270.44|2270.44|2270.44|2270.44|2270.44|2270.44|0
1653901520000|2022-05-30 09:05:20|2270.38|2270.38|2270.38|2270.38|2270.38|2270.38|2270.38|2270.38|0
1653901540000|2022-05-30 09:05:40|2270.07|2270.07|2270|2270|2270.07|2270.07|2269.94|2269.94|0
1653901560000|2022-05-30 09:06:00|2269.94|2269.94|2269.61|2269.61|2269.94|2269.94|2269.49|2269.49|0
1653901570000|2022-05-30 09:06:10|2269.53|2269.53|2269.54|2269.54|2269.59|2269.59|2269.53|2269.53|0
1653901580000|2022-05-30 09:06:20|2269.46|2269.46|2269.46|2269.46|2269.46|2269.46|2269.46|2269.46|0
1653901600000|2022-05-30 09:06:40|2269.4|2269.4|2269.32|2269.32|2269.4|2269.4|2269.32|2269.32|0
1653901610000|2022-05-30 09:06:50|2269.29|2269.29|2268.66|2268.66|2269.29|2269.29|2268.66|2268.66|0
1653901620000|2022-05-30 09:07:00|2268.5|2268.5|2268.38|2268.38|2268.5|2268.5|2268.32|2268.32|0
1653901630000|2022-05-30 09:07:10|2268.32|2268.32|2268.52|2268.52|2268.55|2268.55|2268.32|2268.32|0
1653901640000|2022-05-30 09:07:20|2268.46|2268.46|2268.46|2268.46|2268.46|2268.46|2268.46|2268.46|0
1653901650000|2022-05-30 09:07:30|2268.57|2268.57|2268.57|2268.57|2268.57|2268.57|2268.57|2268.57|0
1653901670000|2022-05-30 09:07:50|2268.5|2268.5|2268.08|2268.08|2268.5|2268.5|2268.08|2268.08|0
1653901680000|2022-05-30 09:08:00|2268.02|2268.02|2267.57|2267.57|2268.02|2268.02|2267.57|2267.57|0
1653901690000|2022-05-30 09:08:10|2267.5|2267.5|2267.14|2267.14|2267.5|2267.5|2267.14|2267.14|0
1653901710000|2022-05-30 09:08:30|2267.08|2267.08|2266.89|2266.89|2267.08|2267.08|2266.89|2266.89|0
1653901720000|2022-05-30 09:08:40|2266.74|2266.74|2266.11|2266.11|2266.74|2266.74|2266.11|2266.11|0
1653901730000|2022-05-30 09:08:50|2266.05|2266.05|2266|2266|2266.05|2266.05|2266|2266|0
1653901740000|2022-05-30 09:09:00|2265.52|2265.52|2265.67|2265.67|2265.67|2265.67|2265.52|2265.52|0
1653901750000|2022-05-30 09:09:10|2265.58|2265.58|2265.29|2265.29|2265.58|2265.58|2265.29|2265.29|0
1653901760000|2022-05-30 09:09:20|2265.17|2265.17|2264.72|2264.72|2265.3|2265.3|2264.72|2264.72|0
1653901770000|2022-05-30 09:09:30|2264.66|2264.66|2264.66|2264.66|2264.66|2264.66|2264.66|2264.66|0
1653901780000|2022-05-30 09:09:40|2264.58|2264.58|2264.58|2264.58|2264.58|2264.58|2264.58|2264.58|0
1653901790000|2022-05-30 09:09:50|2264.87|2264.87|2264.87|2264.87|2264.87|2264.87|2264.87|2264.87|0
1653901800000|2022-05-30 09:10:00|2264.72|2264.72|2264.58|2264.58|2264.72|2264.72|2264.58|2264.58|0
1653901830000|2022-05-30 09:10:30|2264.46|2264.46|2264.54|2264.54|2264.57|2264.57|2264.43|2264.43|0
1653901860000|2022-05-30 09:11:00|2264.77|2264.77|2264.65|2264.65|2264.77|2264.77|2264.65|2264.65|0
1653901890000|2022-05-30 09:11:30|2264.83|2264.83|2265.12|2265.12|2265.18|2265.18|2264.83|2264.83|0
1653901900000|2022-05-30 09:11:40|2265.04|2265.04|2265.09|2265.09|2265.22|2265.22|2264.96|2264.96|0
1653901910000|2022-05-30 09:11:50|2265.03|2265.03|2265.03|2265.03|2265.03|2265.03|2265.03|2265.03|0
1653901920000|2022-05-30 09:12:00|2265.21|2265.21|2265.08|2265.08|2265.21|2265.21|2265.05|2265.05|0
1653901930000|2022-05-30 09:12:10|2265.21|2265.21|2264.82|2264.82|2265.21|2265.21|2264.82|2264.82|0
1653901940000|2022-05-30 09:12:20|2264.7|2264.7|2264.69|2264.69|2264.76|2264.76|2264.69|2264.69|0
1653901950000|2022-05-30 09:12:30|2264.43|2264.43|2264.62|2264.62|2264.72|2264.72|2264.33|2264.33|0
1653901960000|2022-05-30 09:12:40|2264.68|2264.68|2264.68|2264.68|2264.68|2264.68|2264.68|2264.68|0
1653901990000|2022-05-30 09:13:10|2264.8|2264.8|2265.06|2265.06|2265.06|2265.06|2264.8|2264.8|0
1653902000000|2022-05-30 09:13:20|2264.83|2264.83|2264.54|2264.54|2264.83|2264.83|2264.54|2264.54|0
1653902030000|2022-05-30 09:13:50|2264.69|2264.69|2264.69|2264.69|2264.69|2264.69|2264.69|2264.69|0
1653902040000|2022-05-30 09:14:00|2264.77|2264.77|2264.72|2264.72|2264.84|2264.84|2264.72|2264.72|0
1653902080000|2022-05-30 09:14:40|2265.03|2265.03|2265.07|2265.07|2265.07|2265.07|2265.03|2265.03|0
1653902090000|2022-05-30 09:14:50|2265.46|2265.46|2265.35|2265.35|2265.46|2265.46|2265.35|2265.35|0
1653902100000|2022-05-30 09:15:00|2265.28|2265.28|2265.41|2265.41|2265.41|2265.41|2265.28|2265.28|0
1653902110000|2022-05-30 09:15:10|2265.61|2265.61|2265.63|2265.63|2265.68|2265.68|2265.61|2265.61|0
1653902120000|2022-05-30 09:15:20|2265.7|2265.7|2265.86|2265.86|2265.86|2265.86|2265.7|2265.7|0
1653902130000|2022-05-30 09:15:30|2266.12|2266.12|2266.12|2266.12|2266.12|2266.12|2266.12|2266.12|0
1653902140000|2022-05-30 09:15:40|2266.29|2266.29|2266.35|2266.35|2266.35|2266.35|2266.29|2266.29|0
1653902150000|2022-05-30 09:15:50|2266.43|2266.43|2266.43|2266.43|2266.43|2266.43|2266.43|2266.43|0
1653902160000|2022-05-30 09:16:00|2266.28|2266.28|2266.28|2266.28|2266.28|2266.28|2266.28|2266.28|0
1653902170000|2022-05-30 09:16:10|2266.22|2266.22|2266.22|2266.22|2266.22|2266.22|2266.22|2266.22|0
1653902190000|2022-05-30 09:16:30|2266.28|2266.28|2266.28|2266.28|2266.28|2266.28|2266.28|2266.28|0
1653902200000|2022-05-30 09:16:40|2266.46|2266.46|2266.28|2266.28|2266.46|2266.46|2266.28|2266.28|0
1653902230000|2022-05-30 09:17:10|2266.44|2266.44|2266.44|2266.44|2266.44|2266.44|2266.44|2266.44|0
1653902240000|2022-05-30 09:17:20|2266.56|2266.56|2266.56|2266.56|2266.56|2266.56|2266.56|2266.56|0
1653902260000|2022-05-30 09:17:40|2266.4|2266.4|2266.52|2266.52|2266.52|2266.52|2266.38|2266.38|0
1653902290000|2022-05-30 09:18:10|2266.67|2266.67|2266.6|2266.6|2266.67|2266.67|2266.6|2266.6|0
1653902300000|2022-05-30 09:18:20|2266.74|2266.74|2266.74|2266.74|2266.74|2266.74|2266.74|2266.74|0
1653902310000|2022-05-30 09:18:30|2266.84|2266.84|2266.84|2266.84|2266.84|2266.84|2266.84|2266.84|0
1653902340000|2022-05-30 09:19:00|2266.76|2266.76|2266.76|2266.76|2266.76|2266.76|2266.76|2266.76|0
1653902350000|2022-05-30 09:19:10|2266.64|2266.64|2266.42|2266.42|2266.64|2266.64|2266.42|2266.42|0
1653902360000|2022-05-30 09:19:20|2266.26|2266.26|2266.21|2266.21|2266.33|2266.33|2266.2|2266.2|0
1653902370000|2022-05-30 09:19:30|2266.13|2266.13|2266.13|2266.13|2266.13|2266.13|2266.13|2266.13|0
1653902390000|2022-05-30 09:19:50|2266.06|2266.06|2266.06|2266.06|2266.06|2266.06|2266.06|2266.06|0
1653902400000|2022-05-30 09:20:00|2266.13|2266.13|2266.13|2266.13|2266.19|2266.19|2266.13|2266.13|0
1653902440000|2022-05-30 09:20:40|2266.07|2266.07|2266.07|2266.07|2266.07|2266.07|2266.07|2266.07|0
1653902450000|2022-05-30 09:20:50|2266.19|2266.19|2266.11|2266.11|2266.19|2266.19|2266.11|2266.11|0
1653902460000|2022-05-30 09:21:00|2266.14|2266.14|2267.25|2267.25|2267.25|2267.25|2266.14|2266.14|0
1653902480000|2022-05-30 09:21:20|2267.3|2267.3|2267.3|2267.3|2267.3|2267.3|2267.3|2267.3|0
1653902490000|2022-05-30 09:21:30|2267.24|2267.24|2267.24|2267.24|2267.24|2267.24|2267.24|2267.24|0
1653902500000|2022-05-30 09:21:40|2267.27|2267.27|2267.29|2267.29|2267.29|2267.29|2267.17|2267.17|0
1653902520000|2022-05-30 09:22:00|2267.37|2267.37|2267.37|2267.37|2267.37|2267.37|2267.37|2267.37|0
1653902530000|2022-05-30 09:22:10|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|2267.43|0
1653902540000|2022-05-30 09:22:20|2267.51|2267.51|2267.23|2267.23|2267.51|2267.51|2267.23|2267.23|0
1653902550000|2022-05-30 09:22:30|2267.07|2267.07|2267.07|2267.07|2267.07|2267.07|2267.07|2267.07|0
1653902570000|2022-05-30 09:22:50|2267|2267|2267|2267|2267|2267|2267|2267|0
1653902590000|2022-05-30 09:23:10|2266.68|2266.68|2266.68|2266.68|2266.68|2266.68|2266.68|2266.68|0
1653902640000|2022-05-30 09:24:00|2266.86|2266.86|2267.23|2267.23|2267.23|2267.23|2266.86|2266.86|0
1653902680000|2022-05-30 09:24:40|2267.29|2267.29|2267.65|2267.65|2267.65|2267.65|2267.29|2267.29|0
1653902690000|2022-05-30 09:24:50|2267.83|2267.83|2267.83|2267.83|2267.83|2267.83|2267.83|2267.83|0
1653902700000|2022-05-30 09:25:00|2267.77|2267.77|2267.85|2267.85|2267.85|2267.85|2267.71|2267.71|0
1653902710000|2022-05-30 09:25:10|2267.93|2267.93|2268.01|2268.01|2268.01|2268.01|2267.93|2267.93|0
1653902720000|2022-05-30 09:25:20|2267.85|2267.85|2267.79|2267.79|2267.85|2267.85|2267.56|2267.56|0
1653902730000|2022-05-30 09:25:30|2267.85|2267.85|2267.85|2267.85|2267.85|2267.85|2267.85|2267.85|0
1653902740000|2022-05-30 09:25:40|2267.91|2267.91|2268.2|2268.2|2268.2|2268.2|2267.9|2267.9|0
1653902750000|2022-05-30 09:25:50|2268.27|2268.27|2268.38|2268.38|2268.38|2268.38|2268.27|2268.27|0
1653902760000|2022-05-30 09:26:00|2268.32|2268.32|2268.38|2268.38|2268.38|2268.38|2268.32|2268.32|0
1653902790000|2022-05-30 09:26:30|2268.44|2268.44|2268.52|2268.52|2268.6|2268.6|2268.44|2268.44|0
1653902800000|2022-05-30 09:26:40|2268.6|2268.6|2268.72|2268.72|2268.72|2268.72|2268.6|2268.6|0
1653902810000|2022-05-30 09:26:50|2269.52|2269.52|2269.64|2269.64|2269.64|2269.64|2269.52|2269.52|0
1653902820000|2022-05-30 09:27:00|2269.71|2269.71|2269.71|2269.71|2269.71|2269.71|2269.71|2269.71|0
1653902830000|2022-05-30 09:27:10|2269.55|2269.55|2269.81|2269.81|2269.81|2269.81|2269.55|2269.55|0
1653902840000|2022-05-30 09:27:20|2270.67|2270.67|2271.07|2271.07|2271.21|2271.21|2270.67|2270.67|0
1653902850000|2022-05-30 09:27:30|2271.3|2271.3|2271.76|2271.76|2271.76|2271.76|2271.3|2271.3|0
1653902860000|2022-05-30 09:27:40|2271.69|2271.69|2272.04|2272.04|2272.04|2272.04|2271.69|2271.69|0
1653902870000|2022-05-30 09:27:50|2271.97|2271.97|2272.29|2272.29|2272.29|2272.29|2271.9|2271.9|0
1653902890000|2022-05-30 09:28:10|2272.17|2272.17|2272.17|2272.17|2272.17|2272.17|2272.17|2272.17|0
1653902900000|2022-05-30 09:28:20|2272.36|2272.36|2272.36|2272.36|2272.36|2272.36|2272.36|2272.36|0
1653902910000|2022-05-30 09:28:30|2272.43|2272.43|2272.36|2272.36|2272.43|2272.43|2272.36|2272.36|0
1653902920000|2022-05-30 09:28:40|2272.68|2272.68|2272.68|2272.68|2272.68|2272.68|2272.68|2272.68|0
1653902940000|2022-05-30 09:29:00|2273.15|2273.15|2273.15|2273.15|2273.15|2273.15|2273.15|2273.15|0
1653902950000|2022-05-30 09:29:10|2273.08|2273.08|2272.95|2272.95|2273.08|2273.08|2272.95|2272.95|0
1653902960000|2022-05-30 09:29:20|2272.98|2272.98|2272.98|2272.98|2272.98|2272.98|2272.98|2272.98|0
1653902970000|2022-05-30 09:29:30|2273.01|2273.01|2272.7|2272.7|2273.01|2273.01|2272.7|2272.7|0
1653902980000|2022-05-30 09:29:40|2272.62|2272.62|2272.74|2272.74|2272.74|2272.74|2272.62|2272.62|0
1653902990000|2022-05-30 09:29:50|2272.89|2272.89|2272.7|2272.7|2272.89|2272.89|2272.7|2272.7|0
1653903000000|2022-05-30 09:30:00|2273.2|2273.2|2272.96|2272.96|2273.2|2273.2|2272.96|2272.96|0
1653903010000|2022-05-30 09:30:10|2272.83|2272.83|2272.83|2272.83|2272.96|2272.96|2272.83|2272.83|0
1653903030000|2022-05-30 09:30:30|2272.61|2272.61|2272.61|2272.61|2272.61|2272.61|2272.61|2272.61|0
1653903040000|2022-05-30 09:30:40|2272.38|2272.38|2272.38|2272.38|2272.38|2272.38|2272.38|2272.38|0
1653903060000|2022-05-30 09:31:00|2272.32|2272.32|2272.38|2272.38|2272.38|2272.38|2272.32|2272.32|0
1653903130000|2022-05-30 09:32:10|2272.25|2272.25|2272.12|2272.12|2272.25|2272.25|2272.12|2272.12|0
1653903150000|2022-05-30 09:32:30|2271.81|2271.81|2271.69|2271.69|2271.81|2271.81|2271.69|2271.69|0
1653903160000|2022-05-30 09:32:40|2271.95|2271.95|2272.1|2272.1|2272.1|2272.1|2271.95|2271.95|0
1653903180000|2022-05-30 09:33:00|2272.16|2272.16|2272.22|2272.22|2272.22|2272.22|2272.16|2272.16|0
1653903190000|2022-05-30 09:33:10|2272.04|2272.04|2271.72|2271.72|2272.04|2272.04|2271.72|2271.72|0
1653903200000|2022-05-30 09:33:20|2271.87|2271.87|2271.87|2271.87|2271.87|2271.87|2271.87|2271.87|0
1653903210000|2022-05-30 09:33:30|2271.84|2271.84|2271.78|2271.78|2271.84|2271.84|2271.78|2271.78|0
1653903220000|2022-05-30 09:33:40|2271.71|2271.71|2271.71|2271.71|2271.71|2271.71|2271.71|2271.71|0
1653903230000|2022-05-30 09:33:50|2271.63|2271.63|2271.58|2271.58|2271.63|2271.63|2271.58|2271.58|0
1653903250000|2022-05-30 09:34:10|2271.44|2271.44|2271.44|2271.44|2271.44|2271.44|2271.44|2271.44|0
1653903280000|2022-05-30 09:34:40|2271.38|2271.38|2271.38|2271.38|2271.38|2271.38|2271.38|2271.38|0
1653903300000|2022-05-30 09:35:00|2271.35|2271.35|2271.32|2271.32|2271.35|2271.35|2271.32|2271.32|0
1653903310000|2022-05-30 09:35:10|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|2271.26|0
1653903320000|2022-05-30 09:35:20|2271.2|2271.2|2270.94|2270.94|2271.2|2271.2|2270.94|2270.94|0
1653903330000|2022-05-30 09:35:30|2271|2271|2271|2271|2271|2271|2271|2271|0
1653903340000|2022-05-30 09:35:40|2270.72|2270.72|2270.72|2270.72|2270.72|2270.72|2270.72|2270.72|0
1653903350000|2022-05-30 09:35:50|2270.59|2270.59|2270.4|2270.4|2270.59|2270.59|2270.4|2270.4|0
1653903360000|2022-05-30 09:36:00|2270.47|2270.47|2270.47|2270.47|2270.47|2270.47|2270.47|2270.47|0
1653903370000|2022-05-30 09:36:10|2270.55|2270.55|2270.51|2270.51|2270.55|2270.55|2270.51|2270.51|0
1653903380000|2022-05-30 09:36:20|2269.56|2269.56|2269.48|2269.48|2269.56|2269.56|2269.48|2269.48|0
1653903420000|2022-05-30 09:37:00|2269.42|2269.42|2269.42|2269.42|2269.42|2269.42|2269.42|2269.42|0
1653903430000|2022-05-30 09:37:10|2269.18|2269.18|2269.18|2269.18|2269.18|2269.18|2269.18|2269.18|0
1653903440000|2022-05-30 09:37:20|2269.1|2269.1|2269.07|2269.07|2269.26|2269.26|2269.07|2269.07|0
1653903490000|2022-05-30 09:38:10|2268.95|2268.95|2268.95|2268.95|2268.95|2268.95|2268.95|2268.95|0
1653903510000|2022-05-30 09:38:30|2268.69|2268.69|2268.57|2268.57|2268.69|2268.69|2268.57|2268.57|0
1653903520000|2022-05-30 09:38:40|2268.5|2268.5|2268.5|2268.5|2268.5|2268.5|2268.5|2268.5|0
1653903530000|2022-05-30 09:38:50|2268.37|2268.37|2268.25|2268.25|2268.37|2268.37|2268.25|2268.25|0
1653903540000|2022-05-30 09:39:00|2268.19|2268.19|2268.19|2268.19|2268.19|2268.19|2268.19|2268.19|0
1653903560000|2022-05-30 09:39:20|2268.33|2268.33|2268.33|2268.33|2268.33|2268.33|2268.33|2268.33|0
1653903570000|2022-05-30 09:39:30|2268.65|2268.65|2268.52|2268.52|2268.65|2268.65|2268.52|2268.52|0
1653903580000|2022-05-30 09:39:40|2268.2|2268.2|2268.2|2268.2|2268.2|2268.2|2268.2|2268.2|0
1653903590000|2022-05-30 09:39:50|2268.13|2268.13|2268.13|2268.13|2268.13|2268.13|2268.13|2268.13|0
1653903600000|2022-05-30 09:40:00|2268.07|2268.07|2268.07|2268.07|2268.07|2268.07|2268.07|2268.07|0
1653903610000|2022-05-30 09:40:10|2267.99|2267.99|2267.86|2267.86|2267.99|2267.99|2267.86|2267.86|0
1653903620000|2022-05-30 09:40:20|2267.8|2267.8|2267.8|2267.8|2267.92|2267.92|2267.8|2267.8|0
1653903630000|2022-05-30 09:40:30|2267.96|2267.96|2267.96|2267.96|2267.96|2267.96|2267.96|2267.96|0
1653903670000|2022-05-30 09:41:10|2268.03|2268.03|2268.03|2268.03|2268.03|2268.03|2268.03|2268.03|0
1653903680000|2022-05-30 09:41:20|2267.96|2267.96|2268.21|2268.21|2268.21|2268.21|2267.96|2267.96|0
1653903690000|2022-05-30 09:41:30|2268.36|2268.36|2268.36|2268.36|2268.36|2268.36|2268.36|2268.36|0
1653903740000|2022-05-30 09:42:20|2268.59|2268.59|2268.72|2268.72|2268.96|2268.96|2268.59|2268.59|0
1653903750000|2022-05-30 09:42:30|2268.57|2268.57|2268.57|2268.57|2268.57|2268.57|2268.57|2268.57|0
1653903760000|2022-05-30 09:42:40|2268.49|2268.49|2268.35|2268.35|2268.49|2268.49|2268.35|2268.35|0
1653903780000|2022-05-30 09:43:00|2268.42|2268.42|2268.5|2268.5|2268.5|2268.5|2268.42|2268.42|0
1653903790000|2022-05-30 09:43:10|2268.57|2268.57|2268.57|2268.57|2268.57|2268.57|2268.57|2268.57|0
1653903810000|2022-05-30 09:43:30|2268.7|2268.7|2268.7|2268.7|2268.7|2268.7|2268.7|2268.7|0
1653903850000|2022-05-30 09:44:10|2268.81|2268.81|2268.93|2268.93|2268.93|2268.93|2268.81|2268.81|0
1653903860000|2022-05-30 09:44:20|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|2269.05|0
1653903870000|2022-05-30 09:44:30|2269.15|2269.15|2269.15|2269.15|2269.15|2269.15|2269.15|2269.15|0
1653903900000|2022-05-30 09:45:00|2269.3|2269.3|2269.3|2269.3|2269.3|2269.3|2269.3|2269.3|0
1653903910000|2022-05-30 09:45:10|2269.36|2269.36|2269.55|2269.55|2269.55|2269.55|2269.36|2269.36|0
1653903920000|2022-05-30 09:45:20|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|2269.61|0
1653903950000|2022-05-30 09:45:50|2269.8|2269.8|2269.68|2269.68|2269.8|2269.8|2269.68|2269.68|0
1653903970000|2022-05-30 09:46:10|2270.16|2270.16|2270.42|2270.42|2270.42|2270.42|2270.16|2270.16|0
1653903980000|2022-05-30 09:46:20|2270.17|2270.17|2269.99|2269.99|2270.17|2270.17|2269.93|2269.93|0
1653903990000|2022-05-30 09:46:30|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|2269.68|0
1653904010000|2022-05-30 09:46:50|2269.74|2269.74|2269.5|2269.5|2269.74|2269.74|2269.5|2269.5|0
1653904020000|2022-05-30 09:47:00|2269.54|2269.54|2269.58|2269.58|2269.58|2269.58|2269.54|2269.54|0
1653904030000|2022-05-30 09:47:10|2269.46|2269.46|2269.46|2269.46|2269.46|2269.46|2269.46|2269.46|0
1653904080000|2022-05-30 09:48:00|2269.75|2269.75|2269.85|2269.85|2269.85|2269.85|2269.75|2269.75|0
1653904090000|2022-05-30 09:48:10|2269.93|2269.93|2269.93|2269.93|2269.93|2269.93|2269.93|2269.93|0
1653904120000|2022-05-30 09:48:40|2270|2270|2270.12|2270.12|2270.25|2270.25|2270|2270|0
1653904130000|2022-05-30 09:48:50|2270.2|2270.2|2270.33|2270.33|2270.33|2270.33|2270.2|2270.2|0
1653904160000|2022-05-30 09:49:20|2270.04|2270.04|2270.04|2270.04|2270.04|2270.04|2270.04|2270.04|0
1653904170000|2022-05-30 09:49:30|2270.11|2270.11|2270.11|2270.11|2270.11|2270.11|2270.11|2270.11|0
1653904180000|2022-05-30 09:49:40|2270.17|2270.17|2270.17|2270.17|2270.17|2270.17|2270.17|2270.17|0
1653904190000|2022-05-30 09:49:50|2270.25|2270.25|2270.54|2270.54|2270.54|2270.54|2270.25|2270.25|0
1653904200000|2022-05-30 09:50:00|2270.46|2270.46|2270.46|2270.46|2270.46|2270.46|2270.46|2270.46|0
1653904210000|2022-05-30 09:50:10|2270.62|2270.62|2270.62|2270.62|2270.74|2270.74|2270.62|2270.62|0
1653904220000|2022-05-30 09:50:20|2270.43|2270.43|2270.43|2270.43|2270.43|2270.43|2270.43|2270.43|0
1653904230000|2022-05-30 09:50:30|2270.5|2270.5|2270.5|2270.5|2270.5|2270.5|2270.5|2270.5|0
1653904240000|2022-05-30 09:50:40|2270.61|2270.61|2270.61|2270.61|2270.61|2270.61|2270.61|2270.61|0
1653904270000|2022-05-30 09:51:10|2270.69|2270.69|2270.46|2270.46|2270.69|2270.69|2270.46|2270.46|0
1653904280000|2022-05-30 09:51:20|2270.38|2270.38|2270.4|2270.4|2270.56|2270.56|2270.38|2270.38|0
1653904300000|2022-05-30 09:51:40|2270.44|2270.44|2270.4|2270.4|2270.44|2270.44|2270.4|2270.4|0
1653904310000|2022-05-30 09:51:50|2270.34|2270.34|2270.17|2270.17|2270.34|2270.34|2270.17|2270.17|0
1653904320000|2022-05-30 09:52:00|2270.11|2270.11|2269.98|2269.98|2270.11|2270.11|2269.98|2269.98|0
1653904330000|2022-05-30 09:52:10|2269.92|2269.92|2269.8|2269.8|2269.92|2269.92|2269.8|2269.8|0
1653904340000|2022-05-30 09:52:20|2269.74|2269.74|2269.56|2269.56|2269.74|2269.74|2269.56|2269.56|0
1653904350000|2022-05-30 09:52:30|2269.62|2269.62|2269.12|2269.12|2269.62|2269.62|2268.75|2268.75|0
1653904360000|2022-05-30 09:52:40|2269.24|2269.24|2269.42|2269.42|2269.42|2269.42|2269.24|2269.24|0
1653904380000|2022-05-30 09:53:00|2269.35|2269.35|2269.22|2269.22|2269.41|2269.41|2269.22|2269.22|0
1653904390000|2022-05-30 09:53:10|2269.28|2269.28|2269.28|2269.28|2269.28|2269.28|2269.28|2269.28|0
1653904400000|2022-05-30 09:53:20|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|2269.34|0
1653904420000|2022-05-30 09:53:40|2269.41|2269.41|2269.54|2269.54|2269.54|2269.54|2269.41|2269.41|0
1653904430000|2022-05-30 09:53:50|2269.6|2269.6|2269.6|2269.6|2269.6|2269.6|2269.6|2269.6|0
1653904450000|2022-05-30 09:54:10|2269.68|2269.68|2269.74|2269.74|2269.74|2269.74|2269.68|2269.68|0
1653904470000|2022-05-30 09:54:30|2269.8|2269.8|2269.8|2269.8|2269.8|2269.8|2269.8|2269.8|0
1653904480000|2022-05-30 09:54:40|2269.74|2269.74|2269.73|2269.73|2269.74|2269.74|2269.49|2269.49|0
1653904490000|2022-05-30 09:54:50|2269.78|2269.78|2269.71|2269.71|2269.78|2269.78|2269.71|2269.71|0
1653904500000|2022-05-30 09:55:00|2269.78|2269.78|2269.96|2269.96|2269.96|2269.96|2269.73|2269.73|0
1653904510000|2022-05-30 09:55:10|2270.07|2270.07|2270.07|2270.07|2270.07|2270.07|2270.07|2270.07|0
1653904520000|2022-05-30 09:55:20|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|2270.02|0
1653904530000|2022-05-30 09:55:30|2270.26|2270.26|2270.26|2270.26|2270.26|2270.26|2270.26|2270.26|0
1653904550000|2022-05-30 09:55:50|2270.39|2270.39|2270.39|2270.39|2270.39|2270.39|2270.39|2270.39|0
1653904570000|2022-05-30 09:56:10|2270.33|2270.33|2270.33|2270.33|2270.33|2270.33|2270.33|2270.33|0
1653904580000|2022-05-30 09:56:20|2270.39|2270.39|2270.39|2270.39|2270.39|2270.39|2270.39|2270.39|0
1653904590000|2022-05-30 09:56:30|2270.32|2270.32|2270.07|2270.07|2270.32|2270.32|2270.07|2270.07|0
1653904610000|2022-05-30 09:56:50|2270.01|2270.01|2270.01|2270.01|2270.01|2270.01|2270.01|2270.01|0
1653904620000|2022-05-30 09:57:00|2269.89|2269.89|2269.83|2269.83|2269.89|2269.89|2269.83|2269.83|0
1653904630000|2022-05-30 09:57:10|2269.76|2269.76|2269.12|2269.12|2269.76|2269.76|2269.07|2269.07|0
1653904650000|2022-05-30 09:57:30|2269.18|2269.18|2269.18|2269.18|2269.18|2269.18|2269.18|2269.18|0
1653904660000|2022-05-30 09:57:40|2269.15|2269.15|2269.15|2269.15|2269.15|2269.15|2269.15|2269.15|0
1653904670000|2022-05-30 09:57:50|2269.21|2269.21|2269.21|2269.21|2269.28|2269.28|2269.21|2269.21|0
1653904690000|2022-05-30 09:58:10|2269.13|2269.13|2269.23|2269.23|2269.23|2269.23|2268.97|2268.97|0
1653904710000|2022-05-30 09:58:30|2269.39|2269.39|2269.39|2269.39|2269.39|2269.39|2269.39|2269.39|0
1653904740000|2022-05-30 09:59:00|2269.31|2269.31|2269.31|2269.31|2269.31|2269.31|2269.31|2269.31|0
1653904750000|2022-05-30 09:59:10|2269.38|2269.38|2269.07|2269.07|2269.38|2269.38|2269.07|2269.07|0
1653904760000|2022-05-30 09:59:20|2269.02|2269.02|2269.02|2269.02|2269.02|2269.02|2269.02|2269.02|0
1653904770000|2022-05-30 09:59:30|2268.94|2268.94|2269.11|2269.11|2269.11|2269.11|2268.94|2268.94|0
1653904780000|2022-05-30 09:59:40|2269|2269|2269|2269|2269|2269|2269|2269|0
1653904790000|2022-05-30 09:59:50|2268.94|2268.94|2268.82|2268.82|2268.94|2268.94|2268.82|2268.82|0
1653904800000|2022-05-30 10:00:00|2268.79|2268.79|2268.24|2268.24|2268.79|2268.79|2268.24|2268.24|0
1653904820000|2022-05-30 10:00:20|2268.12|2268.12|2268.12|2268.12|2268.12|2268.12|2268.12|2268.12|0
1653904840000|2022-05-30 10:00:40|2268.07|2268.07|2268.07|2268.07|2268.07|2268.07|2268.07|2268.07|0
1653904880000|2022-05-30 10:01:20|2267.81|2267.81|2267.09|2267.09|2267.81|2267.81|2267.09|2267.09|0
1653904890000|2022-05-30 10:01:30|2267.02|2267.02|2266.52|2266.52|2267.02|2267.02|2266.52|2266.52|0
1653904900000|2022-05-30 10:01:40|2266.49|2266.49|2266|2266|2266.49|2266.49|2266|2266|0
1653904910000|2022-05-30 10:01:50|2265.82|2265.82|2265.82|2265.82|2265.82|2265.82|2265.82|2265.82|0
1653904920000|2022-05-30 10:02:00|2265.5|2265.5|2265.34|2265.34|2265.62|2265.62|2265.34|2265.34|0
1653904940000|2022-05-30 10:02:20|2265.4|2265.4|2265.52|2265.52|2265.52|2265.52|2265.4|2265.4|0
1653904950000|2022-05-30 10:02:30|2265.58|2265.58|2265.58|2265.58|2265.58|2265.58|2265.58|2265.58|0
1653904970000|2022-05-30 10:02:50|2265.55|2265.55|2265.62|2265.62|2265.62|2265.62|2265.55|2265.55|0
1653904980000|2022-05-30 10:03:00|2265.81|2265.81|2265.81|2265.81|2265.81|2265.81|2265.81|2265.81|0
1653904990000|2022-05-30 10:03:10|2265.89|2265.89|2265.83|2265.83|2265.89|2265.89|2265.83|2265.83|0
1653905000000|2022-05-30 10:03:20|2266.31|2266.31|2267.22|2267.22|2267.22|2267.22|2266.24|2266.24|0
1653905010000|2022-05-30 10:03:30|2267.3|2267.3|2267.31|2267.31|2267.36|2267.36|2267.3|2267.3|0
1653905020000|2022-05-30 10:03:40|2267.15|2267.15|2267.15|2267.15|2267.15|2267.15|2267.15|2267.15|0
1653905030000|2022-05-30 10:03:50|2267.27|2267.27|2267.27|2267.27|2267.27|2267.27|2267.27|2267.27|0
1653905040000|2022-05-30 10:04:00|2267.35|2267.35|2267.23|2267.23|2267.35|2267.35|2267.23|2267.23|0
1653905050000|2022-05-30 10:04:10|2267.17|2267.17|2267.23|2267.23|2267.23|2267.23|2267.17|2267.17|0
1653905060000|2022-05-30 10:04:20|2267.07|2267.07|2266.86|2266.86|2267.35|2267.35|2266.86|2266.86|0
1653905070000|2022-05-30 10:04:30|2266.73|2266.73|2266.61|2266.61|2266.73|2266.73|2266.61|2266.61|0
1653905080000|2022-05-30 10:04:40|2266.46|2266.46|2265.99|2265.99|2266.46|2266.46|2265.99|2265.99|0
1653905100000|2022-05-30 10:05:00|2266.02|2266.02|2265.95|2265.95|2266.02|2266.02|2265.95|2265.95|0
1653905130000|2022-05-30 10:05:30|2265.88|2265.88|2265.88|2265.88|2265.88|2265.88|2265.88|2265.88|0
1653905160000|2022-05-30 10:06:00|2266.2|2266.2|2267|2267|2267|2267|2266.2|2266.2|0
1653905170000|2022-05-30 10:06:10|2267.32|2267.32|2267|2267|2267.32|2267.32|2267|2267|0
1653905190000|2022-05-30 10:06:30|2267.06|2267.06|2266.94|2266.94|2267.15|2267.15|2266.94|2266.94|0
1653905240000|2022-05-30 10:07:20|2267.12|2267.12|2267.12|2267.12|2267.12|2267.12|2267.12|2267.12|0
1653905250000|2022-05-30 10:07:30|2267.06|2267.06|2266.93|2266.93|2267.06|2267.06|2266.93|2266.93|0
1653905260000|2022-05-30 10:07:40|2266.85|2266.85|2266.78|2266.78|2266.85|2266.85|2266.66|2266.66|0
1653905270000|2022-05-30 10:07:50|2266.66|2266.66|2266.66|2266.66|2266.66|2266.66|2266.66|2266.66|0
1653905280000|2022-05-30 10:08:00|2266.54|2266.54|2266.11|2266.11|2266.54|2266.54|2266.11|2266.11|0
1653905310000|2022-05-30 10:08:30|2266.03|2266.03|2265.96|2265.96|2266.03|2266.03|2265.96|2265.96|0
1653905330000|2022-05-30 10:08:50|2265.83|2265.83|2265.83|2265.83|2265.83|2265.83|2265.83|2265.83|0
1653905370000|2022-05-30 10:09:30|2265.76|2265.76|2265.76|2265.76|2265.76|2265.76|2265.76|2265.76|0
1653905380000|2022-05-30 10:09:40|2265.65|2265.65|2265.65|2265.65|2265.65|2265.65|2265.65|2265.65|0
1653905390000|2022-05-30 10:09:50|2265.55|2265.55|2265.55|2265.55|2265.55|2265.55|2265.55|2265.55|0
1653905400000|2022-05-30 10:10:00|2265.51|2265.51|2265.51|2265.51|2265.51|2265.51|2265.51|2265.51|0
1653905430000|2022-05-30 10:10:30|2265.57|2265.57|2265.57|2265.57|2265.57|2265.57|2265.57|2265.57|0
1653905440000|2022-05-30 10:10:40|2265.09|2265.09|2265.33|2265.33|2265.33|2265.33|2265.09|2265.09|0
1653905450000|2022-05-30 10:10:50|2265.39|2265.39|2264.89|2264.89|2265.39|2265.39|2264.89|2264.89|0
1653905480000|2022-05-30 10:11:20|2264.77|2264.77|2264.83|2264.83|2264.83|2264.83|2264.77|2264.77|0
1653905490000|2022-05-30 10:11:30|2264.72|2264.72|2264.89|2264.89|2264.89|2264.89|2264.72|2264.72|0
1653905500000|2022-05-30 10:11:40|2264.74|2264.74|2264.74|2264.74|2264.74|2264.74|2264.66|2264.66|0
1653905520000|2022-05-30 10:12:00|2264.81|2264.81|2264.94|2264.94|2264.94|2264.94|2264.81|2264.81|0
1653905530000|2022-05-30 10:12:10|2265.02|2265.02|2264.94|2264.94|2265.02|2265.02|2264.94|2264.94|0
1653905560000|2022-05-30 10:12:40|2264.56|2264.56|2264.43|2264.43|2264.56|2264.56|2264.43|2264.43|0
1653905570000|2022-05-30 10:12:50|2264.17|2264.17|2264.17|2264.17|2264.17|2264.17|2264.17|2264.17|0
1653905580000|2022-05-30 10:13:00|2264.3|2264.3|2264.3|2264.3|2264.3|2264.3|2264.3|2264.3|0
1653905590000|2022-05-30 10:13:10|2264.46|2264.46|2264.59|2264.59|2264.59|2264.59|2264.46|2264.46|0
1653905600000|2022-05-30 10:13:20|2264.43|2264.43|2264.66|2264.66|2264.66|2264.66|2264.43|2264.43|0
1653905610000|2022-05-30 10:13:30|2264.72|2264.72|2264.65|2264.65|2264.72|2264.72|2264.65|2264.65|0
1653905640000|2022-05-30 10:14:00|2264.81|2264.81|2265.29|2265.29|2265.29|2265.29|2264.81|2264.81|0
1653905660000|2022-05-30 10:14:20|2265.34|2265.34|2265.34|2265.34|2265.34|2265.34|2265.34|2265.34|0
1653905670000|2022-05-30 10:14:30|2265.4|2265.4|2265.52|2265.52|2265.52|2265.52|2265.4|2265.4|0
1653905680000|2022-05-30 10:14:40|2265.78|2265.78|2265.78|2265.78|2265.78|2265.78|2265.78|2265.78|0
1653905710000|2022-05-30 10:15:10|2265.65|2265.65|2265.39|2265.39|2265.65|2265.65|2265.39|2265.39|0
1653905740000|2022-05-30 10:15:40|2265.53|2265.53|2265.53|2265.53|2265.53|2265.53|2265.53|2265.53|0
1653905750000|2022-05-30 10:15:50|2265.47|2265.47|2265.65|2265.65|2265.65|2265.65|2265.47|2265.47|0
1653905760000|2022-05-30 10:16:00|2265.49|2265.49|2265.49|2265.49|2265.49|2265.49|2265.49|2265.49|0
1653905770000|2022-05-30 10:16:10|2265.75|2265.75|2265.75|2265.75|2265.75|2265.75|2265.75|2265.75|0
1653905780000|2022-05-30 10:16:20|2266.06|2266.06|2266.38|2266.38|2266.38|2266.38|2266.06|2266.06|0
1653905810000|2022-05-30 10:16:50|2266.06|2266.06|2266.06|2266.06|2266.06|2266.06|2266.06|2266.06|0
1653905840000|2022-05-30 10:17:20|2265.59|2265.59|2265.46|2265.46|2265.59|2265.59|2265.46|2265.46|0
1653905850000|2022-05-30 10:17:30|2265.34|2265.34|2265.34|2265.34|2265.34|2265.34|2265.34|2265.34|0
1653905880000|2022-05-30 10:18:00|2265.21|2265.21|2265.18|2265.18|2265.21|2265.21|2265.08|2265.08|0
1653905890000|2022-05-30 10:18:10|2264.86|2264.86|2264.98|2264.98|2264.98|2264.98|2264.83|2264.83|0
1653905920000|2022-05-30 10:18:40|2264.75|2264.75|2264.75|2264.75|2264.75|2264.75|2264.75|2264.75|0
1653905930000|2022-05-30 10:18:50|2264.67|2264.67|2264.71|2264.71|2264.71|2264.71|2264.56|2264.56|0
1653905940000|2022-05-30 10:19:00|2264.67|2264.67|2264.6|2264.6|2264.67|2264.67|2264.6|2264.6|0
1653905950000|2022-05-30 10:19:10|2264.34|2264.34|2264.06|2264.06|2264.34|2264.34|2264.06|2264.06|0
1653905960000|2022-05-30 10:19:20|2263.59|2263.59|2263.53|2263.53|2263.59|2263.59|2263.53|2263.53|0
1653905970000|2022-05-30 10:19:30|2263.48|2263.48|2263.48|2263.48|2263.48|2263.48|2263.48|2263.48|0
1653905990000|2022-05-30 10:19:50|2263.35|2263.35|2263.04|2263.04|2263.35|2263.35|2263.04|2263.04|0
1653906000000|2022-05-30 10:20:00|2263.43|2263.43|2263.21|2263.21|2263.43|2263.43|2263.21|2263.21|0
1653906010000|2022-05-30 10:20:10|2263.16|2263.16|2263.1|2263.1|2263.16|2263.16|2263.1|2263.1|0
1653906030000|2022-05-30 10:20:30|2262.95|2262.95|2262.82|2262.82|2262.95|2262.95|2262.82|2262.82|0
1653906040000|2022-05-30 10:20:40|2262.74|2262.74|2262.6|2262.6|2262.74|2262.74|2262.6|2262.6|0
1653906060000|2022-05-30 10:21:00|2262.47|2262.47|2262.37|2262.37|2262.47|2262.47|2262.37|2262.37|0
1653906080000|2022-05-30 10:21:20|2262.31|2262.31|2262.25|2262.25|2262.31|2262.31|2262.25|2262.25|0
1653906090000|2022-05-30 10:21:30|2261.85|2261.85|2261.29|2261.29|2261.85|2261.85|2261.29|2261.29|0
1653906100000|2022-05-30 10:21:40|2261.37|2261.37|2261.28|2261.28|2261.37|2261.37|2261.28|2261.28|0
1653906110000|2022-05-30 10:21:50|2261.24|2261.24|2261.14|2261.14|2261.24|2261.24|2261.14|2261.14|0
1653906140000|2022-05-30 10:22:20|2261.37|2261.37|2261.37|2261.37|2261.37|2261.37|2261.37|2261.37|0
1653906150000|2022-05-30 10:22:30|2261.21|2261.21|2260.95|2260.95|2261.21|2261.21|2260.87|2260.87|0
1653906160000|2022-05-30 10:22:40|2261.07|2261.07|2261.07|2261.07|2261.07|2261.07|2261.07|2261.07|0
1653906170000|2022-05-30 10:22:50|2260.92|2260.92|2260.53|2260.53|2260.92|2260.92|2260.53|2260.53|0
1653906180000|2022-05-30 10:23:00|2260.66|2260.66|2260.66|2260.66|2260.66|2260.66|2260.66|2260.66|0
1653906200000|2022-05-30 10:23:20|2261.05|2261.05|2261.12|2261.12|2261.12|2261.12|2261.05|2261.05|0
1653906210000|2022-05-30 10:23:30|2261.2|2261.2|2261.2|2261.2|2261.2|2261.2|2261.2|2261.2|0
1653906230000|2022-05-30 10:23:50|2261.36|2261.36|2261.36|2261.36|2261.36|2261.36|2261.36|2261.36|0
1653906240000|2022-05-30 10:24:00|2261.42|2261.42|2261.48|2261.48|2261.59|2261.59|2261.42|2261.42|0
1653906250000|2022-05-30 10:24:10|2261.4|2261.4|2261.4|2261.4|2261.4|2261.4|2261.4|2261.4|0
1653906260000|2022-05-30 10:24:20|2261.27|2261.27|2261.15|2261.15|2261.27|2261.27|2261.15|2261.15|0
1653906270000|2022-05-30 10:24:30|2261.28|2261.28|2261.34|2261.34|2261.34|2261.34|2261.28|2261.28|0
1653906280000|2022-05-30 10:24:40|2261.27|2261.27|2261.27|2261.27|2261.27|2261.27|2261.27|2261.27|0
1653906290000|2022-05-30 10:24:50|2261.42|2261.42|2261.42|2261.42|2261.42|2261.42|2261.42|2261.42|0
1653906300000|2022-05-30 10:25:00|2261.3|2261.3|2260.82|2260.82|2261.3|2261.3|2260.71|2260.71|0
1653906310000|2022-05-30 10:25:10|2260.95|2260.95|2260.95|2260.95|2260.95|2260.95|2260.95|2260.95|0
1653906350000|2022-05-30 10:25:50|2260.91|2260.91|2260.91|2260.91|2260.91|2260.91|2260.91|2260.91|0
1653906370000|2022-05-30 10:26:10|2261.14|2261.14|2261.14|2261.14|2261.14|2261.14|2261.14|2261.14|0
1653906400000|2022-05-30 10:26:40|2261.01|2261.01|2260.94|2260.94|2261.01|2261.01|2260.94|2260.94|0
1653906410000|2022-05-30 10:26:50|2260.62|2260.62|2260.4|2260.4|2260.62|2260.62|2260.4|2260.4|0
1653906430000|2022-05-30 10:27:10|2260.19|2260.19|2260.19|2260.19|2260.19|2260.19|2260.19|2260.19|0
1653906440000|2022-05-30 10:27:20|2260.33|2260.33|2260.33|2260.33|2260.33|2260.33|2260.33|2260.33|0
1653906450000|2022-05-30 10:27:30|2260.2|2260.2|2260.26|2260.26|2260.26|2260.26|2260.2|2260.2|0
1653906460000|2022-05-30 10:27:40|2260.23|2260.23|2260.07|2260.07|2260.23|2260.23|2260.07|2260.07|0
1653906470000|2022-05-30 10:27:50|2260|2260|2259.76|2259.76|2260|2260|2259.76|2259.76|0
1653906480000|2022-05-30 10:28:00|2259.9|2259.9|2259.94|2259.94|2259.94|2259.94|2259.9|2259.9|0
1653906490000|2022-05-30 10:28:10|2260.1|2260.1|2260.26|2260.26|2260.26|2260.26|2260.1|2260.1|0
1653906520000|2022-05-30 10:28:40|2260.18|2260.18|2260.05|2260.05|2260.18|2260.18|2260.05|2260.05|0
1653906530000|2022-05-30 10:28:50|2260.18|2260.18|2260.18|2260.18|2260.18|2260.18|2260.18|2260.18|0
1653906550000|2022-05-30 10:29:10|2260.13|2260.13|2260.18|2260.18|2260.18|2260.18|2260.13|2260.13|0
1653906560000|2022-05-30 10:29:20|2259.92|2259.92|2259.43|2259.43|2259.92|2259.92|2259.36|2259.36|0
1653906570000|2022-05-30 10:29:30|2259.32|2259.32|2259.42|2259.42|2259.49|2259.49|2259.32|2259.32|0
1653906580000|2022-05-30 10:29:40|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|0
1653906600000|2022-05-30 10:30:00|2259.62|2259.62|2259.63|2259.63|2259.63|2259.63|2259.5|2259.5|0
1653906620000|2022-05-30 10:30:20|2259.69|2259.69|2259.54|2259.54|2259.69|2259.69|2259.54|2259.54|0
1653906630000|2022-05-30 10:30:30|2259.48|2259.48|2259.84|2259.84|2259.84|2259.84|2259.48|2259.48|0
1653906640000|2022-05-30 10:30:40|2259.78|2259.78|2259.64|2259.64|2259.78|2259.78|2259.64|2259.64|0
1653906650000|2022-05-30 10:30:50|2259.71|2259.71|2259.71|2259.71|2259.71|2259.71|2259.71|2259.71|0
1653906660000|2022-05-30 10:31:00|2259.64|2259.64|2259.64|2259.64|2259.64|2259.64|2259.64|2259.64|0
1653906680000|2022-05-30 10:31:20|2259.57|2259.57|2259.55|2259.55|2259.61|2259.61|2259.5|2259.5|0
1653906700000|2022-05-30 10:31:40|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|0
1653906710000|2022-05-30 10:31:50|2259.54|2259.54|2259.54|2259.54|2259.54|2259.54|2259.54|2259.54|0
1653906720000|2022-05-30 10:32:00|2259.6|2259.6|2259.66|2259.66|2259.66|2259.66|2259.6|2259.6|0
1653906730000|2022-05-30 10:32:10|2259.42|2259.42|2259.19|2259.19|2259.42|2259.42|2259.19|2259.19|0
1653906750000|2022-05-30 10:32:30|2259.25|2259.25|2259.25|2259.25|2259.25|2259.25|2259.25|2259.25|0
1653906760000|2022-05-30 10:32:40|2259.19|2259.19|2259.31|2259.31|2259.31|2259.31|2259.19|2259.19|0
1653906770000|2022-05-30 10:32:50|2259.44|2259.44|2259.25|2259.25|2259.44|2259.44|2259.25|2259.25|0
1653906780000|2022-05-30 10:33:00|2259.37|2259.37|2259.37|2259.37|2259.37|2259.37|2259.37|2259.37|0
1653906790000|2022-05-30 10:33:10|2259.43|2259.43|2259.43|2259.43|2259.43|2259.43|2259.43|2259.43|0
1653906820000|2022-05-30 10:33:40|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|2259.48|0
1653906840000|2022-05-30 10:34:00|2259.05|2259.05|2258.66|2258.66|2259.05|2259.05|2258.66|2258.66|0
1653906850000|2022-05-30 10:34:10|2258.79|2258.79|2258.52|2258.52|2258.79|2258.79|2258.47|2258.47|0
1653906880000|2022-05-30 10:34:40|2257.83|2257.83|2257.83|2257.83|2257.89|2257.89|2257.83|2257.83|0
1653906900000|2022-05-30 10:35:00|2257.79|2257.79|2257.66|2257.66|2257.79|2257.79|2257.41|2257.41|0
1653906910000|2022-05-30 10:35:10|2257.7|2257.7|2257.7|2257.7|2257.7|2257.7|2257.7|2257.7|0
1653906920000|2022-05-30 10:35:20|2257.62|2257.62|2257.01|2257.01|2257.62|2257.62|2257.01|2257.01|0
1653906930000|2022-05-30 10:35:30|2256.93|2256.93|2256.93|2256.93|2256.93|2256.93|2256.93|2256.93|0
1653906940000|2022-05-30 10:35:40|2256.72|2256.72|2256.39|2256.39|2256.72|2256.72|2256.39|2256.39|0
1653906950000|2022-05-30 10:35:50|2256.45|2256.45|2256.07|2256.07|2256.45|2256.45|2256.07|2256.07|0
1653906960000|2022-05-30 10:36:00|2256.2|2256.2|2256.03|2256.03|2256.2|2256.2|2256.03|2256.03|0
1653906970000|2022-05-30 10:36:10|2255.97|2255.97|2255.88|2255.88|2255.97|2255.97|2255.81|2255.81|0
1653906980000|2022-05-30 10:36:20|2255.45|2255.45|2255.45|2255.45|2255.45|2255.45|2255.45|2255.45|0
1653906990000|2022-05-30 10:36:30|2255.63|2255.63|2255.63|2255.63|2255.69|2255.69|2255.63|2255.63|0
1653907020000|2022-05-30 10:37:00|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|0
1653907030000|2022-05-30 10:37:10|2255.47|2255.47|2255.27|2255.27|2255.47|2255.47|2255.15|2255.15|0
1653907040000|2022-05-30 10:37:20|2255.23|2255.23|2255.13|2255.13|2255.23|2255.23|2255.13|2255.13|0
1653907050000|2022-05-30 10:37:30|2255.21|2255.21|2255.52|2255.52|2255.52|2255.52|2255.21|2255.21|0
1653907070000|2022-05-30 10:37:50|2255.4|2255.4|2255.4|2255.4|2255.4|2255.4|2255.4|2255.4|0
1653907080000|2022-05-30 10:38:00|2255.47|2255.47|2255.12|2255.12|2255.6|2255.6|2255.12|2255.12|0
1653907090000|2022-05-30 10:38:10|2255.24|2255.24|2255.24|2255.24|2255.24|2255.24|2255.24|2255.24|0
1653907100000|2022-05-30 10:38:20|2255.06|2255.06|2254.74|2254.74|2255.06|2255.06|2254.74|2254.74|0
1653907110000|2022-05-30 10:38:30|2254.8|2254.8|2254.8|2254.8|2254.8|2254.8|2254.8|2254.8|0
1653907120000|2022-05-30 10:38:40|2254.86|2254.86|2254.86|2254.86|2254.86|2254.86|2254.86|2254.86|0
1653907130000|2022-05-30 10:38:50|2255.03|2255.03|2255.03|2255.03|2255.03|2255.03|2255.03|2255.03|0
1653907140000|2022-05-30 10:39:00|2254.96|2254.96|2254.9|2254.9|2254.96|2254.96|2254.9|2254.9|0
1653907160000|2022-05-30 10:39:20|2255.06|2255.06|2255.18|2255.18|2255.18|2255.18|2255.06|2255.06|0
1653907170000|2022-05-30 10:39:30|2255.25|2255.25|2255.25|2255.25|2255.25|2255.25|2255.25|2255.25|0
1653907180000|2022-05-30 10:39:40|2255.33|2255.33|2255.16|2255.16|2255.33|2255.33|2255.16|2255.16|0
1653907190000|2022-05-30 10:39:50|2255.24|2255.24|2255.24|2255.24|2255.24|2255.24|2255.24|2255.24|0
1653907200000|2022-05-30 10:40:00|2255.42|2255.42|2255.48|2255.48|2255.54|2255.54|2255.42|2255.42|0
1653907210000|2022-05-30 10:40:10|2255.34|2255.34|2255.46|2255.46|2255.46|2255.46|2255.34|2255.34|0
1653907230000|2022-05-30 10:40:30|2255.61|2255.61|2255.67|2255.67|2255.67|2255.67|2255.61|2255.61|0
1653907240000|2022-05-30 10:40:40|2255.52|2255.52|2255.21|2255.21|2255.52|2255.52|2255.21|2255.21|0
1653907270000|2022-05-30 10:41:10|2255.09|2255.09|2255.09|2255.09|2255.09|2255.09|2255.09|2255.09|0
1653907280000|2022-05-30 10:41:20|2255.12|2255.12|2254.8|2254.8|2255.12|2255.12|2254.8|2254.8|0
1653907300000|2022-05-30 10:41:40|2254.73|2254.73|2254.73|2254.73|2254.73|2254.73|2254.73|2254.73|0
1653907310000|2022-05-30 10:41:50|2254.57|2254.57|2254.57|2254.57|2254.57|2254.57|2254.57|2254.57|0
1653907330000|2022-05-30 10:42:10|2254.83|2254.83|2255.04|2255.04|2255.04|2255.04|2254.83|2254.83|0
1653907340000|2022-05-30 10:42:20|2255.2|2255.2|2255.35|2255.35|2255.35|2255.35|2255.2|2255.2|0
1653907350000|2022-05-30 10:42:30|2255.43|2255.43|2255.43|2255.43|2255.43|2255.43|2255.43|2255.43|0
1653907360000|2022-05-30 10:42:40|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|0
1653907370000|2022-05-30 10:42:50|2255.44|2255.44|2255.51|2255.51|2255.51|2255.51|2255.44|2255.44|0
1653907380000|2022-05-30 10:43:00|2255.57|2255.57|2255.84|2255.84|2255.97|2255.97|2255.57|2255.57|0
1653907390000|2022-05-30 10:43:10|2256.16|2256.16|2256.04|2256.04|2256.16|2256.16|2256.04|2256.04|0
1653907410000|2022-05-30 10:43:30|2255.98|2255.98|2255.54|2255.54|2255.98|2255.98|2255.54|2255.54|0
1653907440000|2022-05-30 10:44:00|2255.36|2255.36|2255.36|2255.36|2255.36|2255.36|2255.36|2255.36|0
1653907450000|2022-05-30 10:44:10|2255.44|2255.44|2255.44|2255.44|2255.44|2255.44|2255.44|2255.44|0
1653907480000|2022-05-30 10:44:40|2255.38|2255.38|2255.38|2255.38|2255.38|2255.38|2255.38|2255.38|0
1653907490000|2022-05-30 10:44:50|2255.45|2255.45|2255.57|2255.57|2255.57|2255.57|2255.44|2255.44|0
1653907500000|2022-05-30 10:45:00|2255.7|2255.7|2256.39|2256.39|2256.39|2256.39|2255.7|2255.7|0
1653907510000|2022-05-30 10:45:10|2256.51|2256.51|2256.51|2256.51|2256.51|2256.51|2256.51|2256.51|0
1653907520000|2022-05-30 10:45:20|2256.57|2256.57|2256.57|2256.57|2256.57|2256.57|2256.57|2256.57|0
1653907540000|2022-05-30 10:45:40|2256.63|2256.63|2256.97|2256.97|2256.97|2256.97|2256.63|2256.63|0
1653907550000|2022-05-30 10:45:50|2257.02|2257.02|2257.02|2257.02|2257.02|2257.02|2257.02|2257.02|0
1653907560000|2022-05-30 10:46:00|2257.06|2257.06|2257.02|2257.02|2257.06|2257.06|2257.02|2257.02|0
1653907570000|2022-05-30 10:46:10|2257.06|2257.06|2257.09|2257.09|2257.09|2257.09|2257.06|2257.06|0
1653907580000|2022-05-30 10:46:20|2257.15|2257.15|2257.15|2257.15|2257.15|2257.15|2257.15|2257.15|0
1653907590000|2022-05-30 10:46:30|2257.3|2257.3|2257.49|2257.49|2257.49|2257.49|2257.3|2257.3|0
1653907610000|2022-05-30 10:46:50|2257.53|2257.53|2257.94|2257.94|2257.94|2257.94|2257.53|2257.53|0
1653907620000|2022-05-30 10:47:00|2257.87|2257.87|2257.89|2257.89|2257.89|2257.89|2257.8|2257.8|0
1653907630000|2022-05-30 10:47:10|2257.81|2257.81|2257.62|2257.62|2257.85|2257.85|2257.55|2257.55|0
1653907640000|2022-05-30 10:47:20|2257.59|2257.59|2257.61|2257.61|2257.74|2257.74|2257.59|2257.59|0
1653907650000|2022-05-30 10:47:30|2257.57|2257.57|2257.53|2257.53|2257.57|2257.57|2257.53|2257.53|0
1653907680000|2022-05-30 10:48:00|2257.5|2257.5|2257.38|2257.38|2257.5|2257.5|2257.38|2257.38|0
1653907690000|2022-05-30 10:48:10|2257.37|2257.37|2257.37|2257.37|2257.37|2257.37|2257.37|2257.37|0
1653907700000|2022-05-30 10:48:20|2257.32|2257.32|2257.26|2257.26|2257.32|2257.32|2257.26|2257.26|0
1653907710000|2022-05-30 10:48:30|2257.32|2257.32|2257.32|2257.32|2257.32|2257.32|2257.32|2257.32|0
1653907730000|2022-05-30 10:48:50|2257.44|2257.44|2257.3|2257.3|2257.44|2257.44|2257.3|2257.3|0
1653907740000|2022-05-30 10:49:00|2257.14|2257.14|2257.11|2257.11|2257.14|2257.14|2257.11|2257.11|0
1653907780000|2022-05-30 10:49:40|2257.05|2257.05|2257.05|2257.05|2257.05|2257.05|2257.05|2257.05|0
1653907790000|2022-05-30 10:49:50|2256.99|2256.99|2256.83|2256.83|2256.99|2256.99|2256.83|2256.83|0
1653907800000|2022-05-30 10:50:00|2257.12|2257.12|2256.65|2256.65|2257.12|2257.12|2256.65|2256.65|0
1653907810000|2022-05-30 10:50:10|2256.6|2256.6|2256.5|2256.5|2256.6|2256.6|2256.5|2256.5|0
1653907860000|2022-05-30 10:51:00|2256.37|2256.37|2256.37|2256.37|2256.37|2256.37|2256.37|2256.37|0
1653907870000|2022-05-30 10:51:10|2256.43|2256.43|2256.43|2256.43|2256.43|2256.43|2256.43|2256.43|0
1653907880000|2022-05-30 10:51:20|2256.37|2256.37|2256.37|2256.37|2256.37|2256.37|2256.37|2256.37|0
1653907900000|2022-05-30 10:51:40|2256.49|2256.49|2256.49|2256.49|2256.49|2256.49|2256.49|2256.49|0
1653907920000|2022-05-30 10:52:00|2256.61|2256.61|2256.61|2256.61|2256.61|2256.61|2256.61|2256.61|0
1653907930000|2022-05-30 10:52:10|2256.69|2256.69|2256.69|2256.69|2256.69|2256.69|2256.69|2256.69|0
1653907960000|2022-05-30 10:52:40|2256.5|2256.5|2256.38|2256.38|2256.5|2256.5|2256.38|2256.38|0
1653907980000|2022-05-30 10:53:00|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|0
1653908020000|2022-05-30 10:53:40|2256.22|2256.22|2256.22|2256.22|2256.22|2256.22|2256.22|2256.22|0
1653908030000|2022-05-30 10:53:50|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|0
1653908050000|2022-05-30 10:54:10|2256.21|2256.21|2256.21|2256.21|2256.21|2256.21|2256.21|2256.21|0
1653908060000|2022-05-30 10:54:20|2256.17|2256.17|2256.17|2256.17|2256.17|2256.17|2256.17|2256.17|0
1653908120000|2022-05-30 10:55:20|2256.05|2256.05|2256.02|2256.02|2256.05|2256.05|2256.02|2256.02|0
1653908130000|2022-05-30 10:55:30|2255.94|2255.94|2255.94|2255.94|2255.94|2255.94|2255.94|2255.94|0
1653908140000|2022-05-30 10:55:40|2255.78|2255.78|2255.78|2255.78|2255.78|2255.78|2255.78|2255.78|0
1653908150000|2022-05-30 10:55:50|2255.86|2255.86|2255.97|2255.97|2255.97|2255.97|2255.86|2255.86|0
1653908160000|2022-05-30 10:56:00|2255.91|2255.91|2255.91|2255.91|2255.91|2255.91|2255.91|2255.91|0
1653908170000|2022-05-30 10:56:10|2256.03|2256.03|2256.03|2256.03|2256.03|2256.03|2256.03|2256.03|0
1653908180000|2022-05-30 10:56:20|2256.11|2256.11|2256.21|2256.21|2256.21|2256.21|2256.11|2256.11|0
1653908190000|2022-05-30 10:56:30|2256.29|2256.29|2256.5|2256.5|2256.5|2256.5|2256.29|2256.29|0
1653908200000|2022-05-30 10:56:40|2256.43|2256.43|2256.43|2256.43|2256.43|2256.43|2256.43|2256.43|0
1653908220000|2022-05-30 10:57:00|2255.96|2255.96|2255.58|2255.58|2255.96|2255.96|2255.58|2255.58|0
1653908230000|2022-05-30 10:57:10|2255.52|2255.52|2255.52|2255.52|2255.52|2255.52|2255.52|2255.52|0
1653908250000|2022-05-30 10:57:30|2255.38|2255.38|2255.19|2255.19|2255.38|2255.38|2255.19|2255.19|0
1653908260000|2022-05-30 10:57:40|2255.11|2255.11|2255.01|2255.01|2255.11|2255.11|2255.01|2255.01|0
1653908270000|2022-05-30 10:57:50|2254.95|2254.95|2254.95|2254.95|2254.95|2254.95|2254.95|2254.95|0
1653908280000|2022-05-30 10:58:00|2254.98|2254.98|2254.31|2254.31|2254.98|2254.98|2254.31|2254.31|0
1653908290000|2022-05-30 10:58:10|2254.47|2254.47|2254.47|2254.47|2254.47|2254.47|2254.47|2254.47|0
1653908300000|2022-05-30 10:58:20|2254.61|2254.61|2253.91|2253.91|2254.61|2254.61|2253.84|2253.84|0
1653908310000|2022-05-30 10:58:30|2253.8|2253.8|2253.62|2253.62|2253.8|2253.8|2253.62|2253.62|0
1653908340000|2022-05-30 10:59:00|2253.55|2253.55|2253.68|2253.68|2253.68|2253.68|2253.55|2253.55|0
1653908360000|2022-05-30 10:59:20|2253.84|2253.84|2253.69|2253.69|2253.84|2253.84|2253.69|2253.69|0
1653908390000|2022-05-30 10:59:50|2253.53|2253.53|2253.44|2253.44|2253.53|2253.53|2253.39|2253.39|0
1653908410000|2022-05-30 11:00:10|2253.41|2253.41|2253.41|2253.41|2253.41|2253.41|2253.41|2253.41|0
1653908420000|2022-05-30 11:00:20|2253.02|2253.02|2252.85|2252.85|2253.02|2253.02|2252.85|2252.85|0
1653908430000|2022-05-30 11:00:30|2252.72|2252.72|2252.72|2252.72|2252.72|2252.72|2252.72|2252.72|0
1653908440000|2022-05-30 11:00:40|2252.65|2252.65|2252.65|2252.65|2252.65|2252.65|2252.65|2252.65|0
1653908450000|2022-05-30 11:00:50|2252.77|2252.77|2252.65|2252.65|2252.85|2252.85|2252.65|2252.65|0
1653908470000|2022-05-30 11:01:10|2252.72|2252.72|2252.72|2252.72|2252.72|2252.72|2252.72|2252.72|0
1653908490000|2022-05-30 11:01:30|2252.66|2252.66|2252.66|2252.66|2252.66|2252.66|2252.66|2252.66|0
1653908500000|2022-05-30 11:01:40|2252.72|2252.72|2252.72|2252.72|2252.72|2252.72|2252.72|2252.72|0
1653908520000|2022-05-30 11:02:00|2252.66|2252.66|2252.92|2252.92|2252.92|2252.92|2252.66|2252.66|0
1653908530000|2022-05-30 11:02:10|2253|2253|2253|2253|2253|2253|2253|2253|0
1653908540000|2022-05-30 11:02:20|2252.96|2252.96|2252.98|2252.98|2253.04|2253.04|2252.96|2252.96|0
1653908550000|2022-05-30 11:02:30|2253.16|2253.16|2253.1|2253.1|2253.16|2253.16|2253.1|2253.1|0
1653908570000|2022-05-30 11:02:50|2253.17|2253.17|2253.22|2253.22|2253.22|2253.22|2253.17|2253.17|0
1653908580000|2022-05-30 11:03:00|2253.3|2253.3|2253.04|2253.04|2253.3|2253.3|2253.04|2253.04|0
1653908590000|2022-05-30 11:03:10|2252.98|2252.98|2253.05|2253.05|2253.05|2253.05|2252.98|2252.98|0
1653908600000|2022-05-30 11:03:20|2253.4|2253.4|2253.65|2253.65|2253.65|2253.65|2253.28|2253.28|0
1653908630000|2022-05-30 11:03:50|2253.58|2253.58|2253.58|2253.58|2253.58|2253.58|2253.58|2253.58|0
1653908640000|2022-05-30 11:04:00|2253.5|2253.5|2253.38|2253.38|2253.5|2253.5|2253.38|2253.38|0
1653908650000|2022-05-30 11:04:10|2253.25|2253.25|2253.25|2253.25|2253.25|2253.25|2253.25|2253.25|0
1653908660000|2022-05-30 11:04:20|2253.31|2253.31|2253.31|2253.31|2253.31|2253.31|2253.31|2253.31|0
1653908670000|2022-05-30 11:04:30|2253.38|2253.38|2253.44|2253.44|2253.44|2253.44|2253.38|2253.38|0
1653908680000|2022-05-30 11:04:40|2253.5|2253.5|2253.68|2253.68|2253.68|2253.68|2253.5|2253.5|0
1653908690000|2022-05-30 11:04:50|2253.99|2253.99|2254.45|2254.45|2254.45|2254.45|2253.99|2253.99|0
1653908700000|2022-05-30 11:05:00|2254.48|2254.48|2254.43|2254.43|2254.65|2254.65|2254.43|2254.43|0
1653908730000|2022-05-30 11:05:30|2254.36|2254.36|2254.36|2254.36|2254.36|2254.36|2254.36|2254.36|0
1653908740000|2022-05-30 11:05:40|2254.3|2254.3|2254.36|2254.36|2254.36|2254.36|2254.3|2254.3|0
1653908760000|2022-05-30 11:06:00|2254.28|2254.28|2254.35|2254.35|2254.35|2254.35|2254.09|2254.09|0
1653908770000|2022-05-30 11:06:10|2254.19|2254.19|2254.15|2254.15|2254.27|2254.27|2254.15|2254.15|0
1653908780000|2022-05-30 11:06:20|2254.06|2254.06|2254.06|2254.06|2254.06|2254.06|2254.06|2254.06|0
1653908810000|2022-05-30 11:06:50|2254|2254|2254|2254|2254|2254|2254|2254|0
1653908820000|2022-05-30 11:07:00|2254.13|2254.13|2255.04|2255.04|2255.04|2255.04|2254.13|2254.13|0
1653908830000|2022-05-30 11:07:10|2255.2|2255.2|2255.2|2255.2|2255.2|2255.2|2255.2|2255.2|0
1653908840000|2022-05-30 11:07:20|2255.32|2255.32|2255.86|2255.86|2255.86|2255.86|2255.32|2255.32|0
1653908850000|2022-05-30 11:07:30|2256.05|2256.05|2256.05|2256.05|2256.05|2256.05|2256.05|2256.05|0
1653908860000|2022-05-30 11:07:40|2256.18|2256.18|2256.18|2256.18|2256.18|2256.18|2256.18|2256.18|0
1653908870000|2022-05-30 11:07:50|2256.11|2256.11|2256.38|2256.38|2256.38|2256.38|2256.11|2256.11|0
1653908880000|2022-05-30 11:08:00|2256.44|2256.44|2256.44|2256.44|2256.44|2256.44|2256.44|2256.44|0
1653908890000|2022-05-30 11:08:10|2256.51|2256.51|2256.51|2256.51|2256.51|2256.51|2256.51|2256.51|0
1653908900000|2022-05-30 11:08:20|2256.66|2256.66|2256.66|2256.66|2256.66|2256.66|2256.66|2256.66|0
1653908940000|2022-05-30 11:09:00|2256.74|2256.74|2256.62|2256.62|2256.74|2256.74|2256.62|2256.62|0
1653908960000|2022-05-30 11:09:20|2256.69|2256.69|2256.66|2256.66|2256.69|2256.69|2256.63|2256.63|0
1653908980000|2022-05-30 11:09:40|2256.89|2256.89|2257.01|2257.01|2257.01|2257.01|2256.89|2256.89|0
1653908990000|2022-05-30 11:09:50|2256.85|2256.85|2257.09|2257.09|2257.09|2257.09|2256.85|2256.85|0
1653909040000|2022-05-30 11:10:40|2257.22|2257.22|2257.25|2257.25|2257.3|2257.3|2257.09|2257.09|0
1653909050000|2022-05-30 11:10:50|2257.09|2257.09|2257.46|2257.46|2257.46|2257.46|2257.09|2257.09|0
1653909060000|2022-05-30 11:11:00|2257.14|2257.14|2257.14|2257.14|2257.14|2257.14|2257.14|2257.14|0
1653909070000|2022-05-30 11:11:10|2257.2|2257.2|2257.2|2257.2|2257.2|2257.2|2257.2|2257.2|0
1653909110000|2022-05-30 11:11:50|2257.14|2257.14|2257.02|2257.02|2257.14|2257.14|2257.02|2257.02|0
1653909120000|2022-05-30 11:12:00|2256.91|2256.91|2256.91|2256.91|2256.91|2256.91|2256.91|2256.91|0
1653909150000|2022-05-30 11:12:30|2256.83|2256.83|2256.83|2256.83|2256.83|2256.83|2256.83|2256.83|0
1653909160000|2022-05-30 11:12:40|2256.77|2256.77|2256.77|2256.77|2256.77|2256.77|2256.77|2256.77|0
1653909170000|2022-05-30 11:12:50|2256.64|2256.64|2256.36|2256.36|2256.64|2256.64|2256.36|2256.36|0
1653909180000|2022-05-30 11:13:00|2256.41|2256.41|2255.86|2255.86|2256.41|2256.41|2255.86|2255.86|0
1653909200000|2022-05-30 11:13:20|2255.94|2255.94|2255.9|2255.9|2255.94|2255.94|2255.9|2255.9|0
1653909260000|2022-05-30 11:14:20|2255.84|2255.84|2255.84|2255.84|2255.84|2255.84|2255.84|2255.84|0
1653909280000|2022-05-30 11:14:40|2255.88|2255.88|2255.62|2255.62|2255.88|2255.88|2255.62|2255.62|0
1653909290000|2022-05-30 11:14:50|2255.33|2255.33|2255.33|2255.33|2255.33|2255.33|2255.33|2255.33|0
1653909300000|2022-05-30 11:15:00|2255.27|2255.27|2255.27|2255.27|2255.27|2255.27|2255.27|2255.27|0
1653909350000|2022-05-30 11:15:50|2255.35|2255.35|2255.35|2255.35|2255.35|2255.35|2255.35|2255.35|0
1653909370000|2022-05-30 11:16:10|2255.29|2255.29|2255.29|2255.29|2255.29|2255.29|2255.29|2255.29|0
1653909380000|2022-05-30 11:16:20|2255.16|2255.16|2255.03|2255.03|2255.16|2255.16|2255.03|2255.03|0
1653909420000|2022-05-30 11:17:00|2255.29|2255.29|2255.29|2255.29|2255.29|2255.29|2255.29|2255.29|0
1653909450000|2022-05-30 11:17:30|2255.23|2255.23|2255.66|2255.66|2255.72|2255.72|2255.23|2255.23|0
1653909460000|2022-05-30 11:17:40|2255.48|2255.48|2255.54|2255.54|2255.67|2255.67|2255.48|2255.48|0
1653909490000|2022-05-30 11:18:10|2255.66|2255.66|2255.91|2255.91|2256.07|2256.07|2255.66|2255.66|0
1653909500000|2022-05-30 11:18:20|2255.79|2255.79|2255.79|2255.79|2255.79|2255.79|2255.79|2255.79|0
1653909510000|2022-05-30 11:18:30|2255.87|2255.87|2255.87|2255.87|2255.87|2255.87|2255.87|2255.87|0
1653909530000|2022-05-30 11:18:50|2255.81|2255.81|2256.28|2256.28|2256.28|2256.28|2255.81|2255.81|0
1653909550000|2022-05-30 11:19:10|2256.41|2256.41|2256.79|2256.79|2256.79|2256.79|2256.41|2256.41|0
1653909560000|2022-05-30 11:19:20|2256.66|2256.66|2256.66|2256.66|2256.66|2256.66|2256.66|2256.66|0
1653909570000|2022-05-30 11:19:30|2256.55|2256.55|2256.61|2256.61|2256.68|2256.68|2256.55|2256.55|0
1653909580000|2022-05-30 11:19:40|2256.35|2256.35|2256.28|2256.28|2256.35|2256.35|2256.28|2256.28|0
1653909600000|2022-05-30 11:20:00|2256.43|2256.43|2256.43|2256.43|2256.43|2256.43|2256.43|2256.43|0
1653909610000|2022-05-30 11:20:10|2256.3|2256.3|2256.3|2256.3|2256.3|2256.3|2256.3|2256.3|0
1653909620000|2022-05-30 11:20:20|2256.4|2256.4|2256.49|2256.49|2256.55|2256.55|2256.4|2256.4|0
1653909630000|2022-05-30 11:20:30|2256.55|2256.55|2256.9|2256.9|2256.9|2256.9|2256.55|2256.55|0
1653909640000|2022-05-30 11:20:40|2256.84|2256.84|2256.78|2256.78|2256.84|2256.84|2256.78|2256.78|0
1653909660000|2022-05-30 11:21:00|2256.62|2256.62|2255.66|2255.66|2256.62|2256.62|2255.66|2255.66|0
1653909670000|2022-05-30 11:21:10|2255.78|2255.78|2255.78|2255.78|2255.78|2255.78|2255.78|2255.78|0
1653909680000|2022-05-30 11:21:20|2255.7|2255.7|2255.41|2255.41|2255.7|2255.7|2255.41|2255.41|0
1653909690000|2022-05-30 11:21:30|2255.18|2255.18|2255.24|2255.24|2255.24|2255.24|2255.18|2255.18|0
1653909700000|2022-05-30 11:21:40|2255.12|2255.12|2254.82|2254.82|2255.12|2255.12|2254.82|2254.82|0
1653909730000|2022-05-30 11:22:10|2254.58|2254.58|2254.58|2254.58|2254.58|2254.58|2254.58|2254.58|0
1653909740000|2022-05-30 11:22:20|2254.74|2254.74|2254.74|2254.74|2254.74|2254.74|2254.74|2254.74|0
1653909750000|2022-05-30 11:22:30|2254.63|2254.63|2254.63|2254.63|2254.63|2254.63|2254.63|2254.63|0
1653909760000|2022-05-30 11:22:40|2254.68|2254.68|2254.68|2254.68|2254.68|2254.68|2254.68|2254.68|0
1653909770000|2022-05-30 11:22:50|2254.8|2254.8|2254.92|2254.92|2254.92|2254.92|2254.8|2254.8|0
1653909800000|2022-05-30 11:23:20|2254.98|2254.98|2255.79|2255.79|2255.79|2255.79|2254.98|2254.98|0
1653909810000|2022-05-30 11:23:30|2255.91|2255.91|2255.75|2255.75|2256.03|2256.03|2255.75|2255.75|0
1653909850000|2022-05-30 11:24:10|2255.79|2255.79|2255.75|2255.75|2255.79|2255.79|2255.73|2255.73|0
1653909870000|2022-05-30 11:24:30|2255.64|2255.64|2255.49|2255.49|2255.64|2255.64|2255.49|2255.49|0
1653909880000|2022-05-30 11:24:40|2255.63|2255.63|2255.63|2255.63|2255.63|2255.63|2255.63|2255.63|0
1653909900000|2022-05-30 11:25:00|2255.7|2255.7|2255.7|2255.7|2255.7|2255.7|2255.7|2255.7|0
1653909920000|2022-05-30 11:25:20|2255.57|2255.57|2255.65|2255.65|2255.83|2255.83|2255.57|2255.57|0
1653909960000|2022-05-30 11:26:00|2255.88|2255.88|2255.88|2255.88|2255.88|2255.88|2255.88|2255.88|0
1653909970000|2022-05-30 11:26:10|2255.81|2255.81|2255.81|2255.81|2255.81|2255.81|2255.81|2255.81|0
1653910010000|2022-05-30 11:26:50|2255.69|2255.69|2255.74|2255.74|2255.74|2255.74|2255.69|2255.69|0
1653910040000|2022-05-30 11:27:20|2255.87|2255.87|2256.27|2256.27|2256.27|2256.27|2255.87|2255.87|0
1653910050000|2022-05-30 11:27:30|2256.33|2256.33|2256.29|2256.29|2256.33|2256.33|2256.29|2256.29|0
1653910140000|2022-05-30 11:29:00|2256.32|2256.32|2256.36|2256.36|2256.36|2256.36|2256.32|2256.32|0
1653910160000|2022-05-30 11:29:20|2256.29|2256.29|2256.23|2256.23|2256.29|2256.29|2256.23|2256.23|0
1653910170000|2022-05-30 11:29:30|2256.29|2256.29|2256.29|2256.29|2256.29|2256.29|2256.29|2256.29|0
1653910190000|2022-05-30 11:29:50|2256.14|2256.14|2256.14|2256.14|2256.14|2256.14|2256.14|2256.14|0
1653910220000|2022-05-30 11:30:20|2255.96|2255.96|2255.96|2255.96|2255.96|2255.96|2255.96|2255.96|0
1653910230000|2022-05-30 11:30:30|2255.93|2255.93|2255.93|2255.93|2255.93|2255.93|2255.93|2255.93|0
1653910250000|2022-05-30 11:30:50|2255.89|2255.89|2255.89|2255.89|2255.89|2255.89|2255.89|2255.89|0
1653910260000|2022-05-30 11:31:00|2256.02|2256.02|2256.02|2256.02|2256.02|2256.02|2256.02|2256.02|0
1653910320000|2022-05-30 11:32:00|2255.95|2255.95|2255.95|2255.95|2255.95|2255.95|2255.95|2255.95|0
1653910340000|2022-05-30 11:32:20|2255.92|2255.92|2255.72|2255.72|2255.92|2255.92|2255.72|2255.72|0
1653910350000|2022-05-30 11:32:30|2256.93|2256.93|2257.44|2257.44|2257.44|2257.44|2256.93|2256.93|0
1653910360000|2022-05-30 11:32:40|2257.48|2257.48|2257.54|2257.54|2257.54|2257.54|2257.48|2257.48|0
1653910370000|2022-05-30 11:32:50|2257.47|2257.47|2257.32|2257.32|2257.47|2257.47|2257.32|2257.32|0
1653910380000|2022-05-30 11:33:00|2257.26|2257.26|2257.26|2257.26|2257.26|2257.26|2257.26|2257.26|0
1653910410000|2022-05-30 11:33:30|2257.42|2257.42|2257.49|2257.49|2257.49|2257.49|2257.42|2257.42|0
1653910420000|2022-05-30 11:33:40|2257.56|2257.56|2258.6|2258.6|2258.6|2258.6|2257.56|2257.56|0
1653910430000|2022-05-30 11:33:50|2258.54|2258.54|2258.42|2258.42|2258.54|2258.54|2258.42|2258.42|0
1653910440000|2022-05-30 11:34:00|2258.46|2258.46|2259.02|2259.02|2259.02|2259.02|2258.46|2258.46|0
1653910450000|2022-05-30 11:34:10|2259.97|2259.97|2259.97|2259.97|2259.97|2259.97|2259.97|2259.97|0
1653910460000|2022-05-30 11:34:20|2259.9|2259.9|2259.74|2259.74|2259.9|2259.9|2259.74|2259.74|0
1653910470000|2022-05-30 11:34:30|2259.9|2259.9|2259.9|2259.9|2259.9|2259.9|2259.9|2259.9|0
1653910490000|2022-05-30 11:34:50|2260.15|2260.15|2260.03|2260.03|2260.15|2260.15|2260.03|2260.03|0
1653910500000|2022-05-30 11:35:00|2260.34|2260.34|2260.73|2260.73|2260.73|2260.73|2260.34|2260.34|0
1653910510000|2022-05-30 11:35:10|2260.79|2260.79|2260.79|2260.79|2260.79|2260.79|2260.79|2260.79|0
1653910530000|2022-05-30 11:35:30|2260.86|2260.86|2260.86|2260.86|2260.86|2260.86|2260.86|2260.86|0
1653910540000|2022-05-30 11:35:40|2261.08|2261.08|2261.23|2261.23|2261.23|2261.23|2261.08|2261.08|0
1653910550000|2022-05-30 11:35:50|2261.16|2261.16|2261.28|2261.28|2261.28|2261.28|2261.16|2261.16|0
1653910570000|2022-05-30 11:36:10|2261.14|2261.14|2260.46|2260.46|2261.14|2261.14|2260.46|2260.46|0
1653910600000|2022-05-30 11:36:40|2260.36|2260.36|2260.36|2260.36|2260.36|2260.36|2260.36|2260.36|0
1653910620000|2022-05-30 11:37:00|2260.2|2260.2|2260.14|2260.14|2260.2|2260.2|2259.88|2259.88|0
1653910630000|2022-05-30 11:37:10|2260.11|2260.11|2260.08|2260.08|2260.11|2260.11|2259.96|2259.96|0
1653910640000|2022-05-30 11:37:20|2260|2260|2259.41|2259.41|2260|2260|2259.41|2259.41|0
1653910650000|2022-05-30 11:37:30|2259.26|2259.26|2259.26|2259.26|2259.26|2259.26|2259.26|2259.26|0
1653910660000|2022-05-30 11:37:40|2259.14|2259.14|2259.14|2259.14|2259.14|2259.14|2259.14|2259.14|0
1653910670000|2022-05-30 11:37:50|2259.22|2259.22|2258.56|2258.56|2259.22|2259.22|2258.56|2258.56|0
1653910680000|2022-05-30 11:38:00|2258.48|2258.48|2258.17|2258.17|2258.48|2258.48|2258.17|2258.17|0
1653910690000|2022-05-30 11:38:10|2258.13|2258.13|2258.13|2258.13|2258.19|2258.19|2258.13|2258.13|0
1653910700000|2022-05-30 11:38:20|2258.07|2258.07|2258.07|2258.07|2258.07|2258.07|2258.07|2258.07|0
1653910710000|2022-05-30 11:38:30|2257.96|2257.96|2257.96|2257.96|2257.96|2257.96|2257.96|2257.96|0
1653910720000|2022-05-30 11:38:40|2258.06|2258.06|2258.06|2258.06|2258.06|2258.06|2258.06|2258.06|0
1653910740000|2022-05-30 11:39:00|2258.09|2258.09|2258.09|2258.09|2258.09|2258.09|2258.09|2258.09|0
1653910750000|2022-05-30 11:39:10|2258.06|2258.06|2258.02|2258.02|2258.06|2258.06|2258.02|2258.02|0
1653910760000|2022-05-30 11:39:20|2258.06|2258.06|2258.06|2258.06|2258.06|2258.06|2258.06|2258.06|0
1653910770000|2022-05-30 11:39:30|2257.91|2257.91|2258.24|2258.24|2258.24|2258.24|2257.91|2257.91|0
1653910780000|2022-05-30 11:39:40|2258.06|2258.06|2258.02|2258.02|2258.06|2258.06|2258.02|2258.02|0
1653910790000|2022-05-30 11:39:50|2257.97|2257.97|2257.91|2257.91|2257.97|2257.97|2257.91|2257.91|0
1653910800000|2022-05-30 11:40:00|2257.83|2257.83|2257.83|2257.83|2257.83|2257.83|2257.83|2257.83|0
1653910810000|2022-05-30 11:40:10|2257.23|2257.23|2257.23|2257.23|2257.23|2257.23|2257.23|2257.23|0
1653910820000|2022-05-30 11:40:20|2257.11|2257.11|2257.11|2257.11|2257.11|2257.11|2257.11|2257.11|0
1653910830000|2022-05-30 11:40:30|2257.14|2257.14|2257.2|2257.2|2257.2|2257.2|2257.14|2257.14|0
1653910840000|2022-05-30 11:40:40|2256.89|2256.89|2256.95|2256.95|2256.95|2256.95|2256.89|2256.89|0
1653910850000|2022-05-30 11:40:50|2256.83|2256.83|2256.77|2256.77|2256.83|2256.83|2256.77|2256.77|0
1653910860000|2022-05-30 11:41:00|2256.84|2256.84|2256.84|2256.84|2256.84|2256.84|2256.84|2256.84|0
1653910870000|2022-05-30 11:41:10|2256.8|2256.8|2256.77|2256.77|2256.8|2256.8|2256.77|2256.77|0
1653910880000|2022-05-30 11:41:20|2256.61|2256.61|2256.67|2256.67|2256.67|2256.67|2256.61|2256.61|0
1653910900000|2022-05-30 11:41:40|2256.59|2256.59|2256.59|2256.59|2256.59|2256.59|2256.59|2256.59|0
1653910910000|2022-05-30 11:41:50|2256.63|2256.63|2256.63|2256.63|2256.63|2256.63|2256.63|2256.63|0
1653910920000|2022-05-30 11:42:00|2256.6|2256.6|2256.6|2256.6|2256.6|2256.6|2256.6|2256.6|0
1653910950000|2022-05-30 11:42:30|2256.28|2256.28|2256.41|2256.41|2256.41|2256.41|2256.28|2256.28|0
1653910960000|2022-05-30 11:42:40|2256.24|2256.24|2256.24|2256.24|2256.24|2256.24|2256.24|2256.24|0
1653910980000|2022-05-30 11:43:00|2255.92|2255.92|2255.92|2255.92|2255.92|2255.92|2255.92|2255.92|0
1653910990000|2022-05-30 11:43:10|2255.98|2255.98|2256.27|2256.27|2256.27|2256.27|2255.98|2255.98|0
1653911000000|2022-05-30 11:43:20|2256.42|2256.42|2256.42|2256.42|2256.42|2256.42|2256.42|2256.42|0
1653911030000|2022-05-30 11:43:50|2256.27|2256.27|2256.15|2256.15|2256.27|2256.27|2256.15|2256.15|0
1653911040000|2022-05-30 11:44:00|2256.28|2256.28|2256.37|2256.37|2256.37|2256.37|2256.21|2256.21|0
1653911060000|2022-05-30 11:44:20|2256.31|2256.31|2256.39|2256.39|2256.39|2256.39|2256.31|2256.31|0
1653911080000|2022-05-30 11:44:40|2256.47|2256.47|2256.47|2256.47|2256.47|2256.47|2256.47|2256.47|0
1653911100000|2022-05-30 11:45:00|2256.58|2256.58|2256.87|2256.87|2257|2257|2256.58|2256.58|0
1653911110000|2022-05-30 11:45:10|2256.74|2256.74|2256.74|2256.74|2256.74|2256.74|2256.74|2256.74|0
1653911120000|2022-05-30 11:45:20|2256.88|2256.88|2257.09|2257.09|2257.09|2257.09|2256.74|2256.74|0
1653911130000|2022-05-30 11:45:30|2256.95|2256.95|2257.2|2257.2|2257.2|2257.2|2256.91|2256.91|0
1653911140000|2022-05-30 11:45:40|2257.26|2257.26|2257.18|2257.18|2257.29|2257.29|2257.18|2257.18|0
1653911160000|2022-05-30 11:46:00|2257.11|2257.11|2257.06|2257.06|2257.11|2257.11|2257.03|2257.03|0
1653911170000|2022-05-30 11:46:10|2256.99|2256.99|2256.99|2256.99|2256.99|2256.99|2256.99|2256.99|0
1653911180000|2022-05-30 11:46:20|2256.92|2256.92|2256.8|2256.8|2256.92|2256.92|2256.8|2256.8|0
1653911200000|2022-05-30 11:46:40|2256.88|2256.88|2256.88|2256.88|2256.88|2256.88|2256.88|2256.88|0
1653911210000|2022-05-30 11:46:50|2256.62|2256.62|2256.45|2256.45|2256.62|2256.62|2256.45|2256.45|0
1653911220000|2022-05-30 11:47:00|2256.52|2256.52|2256.49|2256.49|2256.52|2256.52|2256.49|2256.49|0
1653911270000|2022-05-30 11:47:50|2256.25|2256.25|2256.22|2256.22|2256.25|2256.25|2256.22|2256.22|0
1653911290000|2022-05-30 11:48:10|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|0
1653911300000|2022-05-30 11:48:20|2256.28|2256.28|2256.28|2256.28|2256.28|2256.28|2256.28|2256.28|0
1653911340000|2022-05-30 11:49:00|2256.1|2256.1|2256.12|2256.12|2256.12|2256.12|2255.87|2255.87|0
1653911350000|2022-05-30 11:49:10|2256.06|2256.06|2256.12|2256.12|2256.18|2256.18|2255.94|2255.94|0
1653911360000|2022-05-30 11:49:20|2256|2256|2256.23|2256.23|2256.24|2256.24|2256|2256|0
1653911380000|2022-05-30 11:49:40|2256.28|2256.28|2256.28|2256.28|2256.28|2256.28|2256.28|2256.28|0
1653911400000|2022-05-30 11:50:00|2256.32|2256.32|2256.32|2256.32|2256.32|2256.32|2256.32|2256.32|0
1653911410000|2022-05-30 11:50:10|2256.26|2256.26|2256.26|2256.26|2256.26|2256.26|2256.26|2256.26|0
1653911420000|2022-05-30 11:50:20|2256.38|2256.38|2256.38|2256.38|2256.38|2256.38|2256.38|2256.38|0
1653911430000|2022-05-30 11:50:30|2256.23|2256.23|2256.07|2256.07|2256.23|2256.23|2256.07|2256.07|0
1653911450000|2022-05-30 11:50:50|2255.81|2255.81|2255.5|2255.5|2255.81|2255.81|2255.5|2255.5|0
1653911460000|2022-05-30 11:51:00|2255.62|2255.62|2256.33|2256.33|2256.33|2256.33|2255.62|2255.62|0
1653911470000|2022-05-30 11:51:10|2256.37|2256.37|2256.25|2256.25|2256.37|2256.37|2256.25|2256.25|0
1653911480000|2022-05-30 11:51:20|2256.48|2256.48|2256.62|2256.62|2256.62|2256.62|2256.48|2256.48|0
1653911490000|2022-05-30 11:51:30|2256.56|2256.56|2257.03|2257.03|2257.1|2257.1|2256.56|2256.56|0
1653911500000|2022-05-30 11:51:40|2256.9|2256.9|2256.9|2256.9|2256.9|2256.9|2256.9|2256.9|0
1653911510000|2022-05-30 11:51:50|2256.87|2256.87|2256.87|2256.87|2256.87|2256.87|2256.87|2256.87|0
1653911520000|2022-05-30 11:52:00|2257.01|2257.01|2257.01|2257.01|2257.01|2257.01|2257.01|2257.01|0
1653911530000|2022-05-30 11:52:10|2256.97|2256.97|2256.97|2256.97|2256.97|2256.97|2256.97|2256.97|0
1653911540000|2022-05-30 11:52:20|2256.83|2256.83|2256.76|2256.76|2256.83|2256.83|2256.76|2256.76|0
1653911550000|2022-05-30 11:52:30|2256.63|2256.63|2256.63|2256.63|2256.63|2256.63|2256.63|2256.63|0
1653911560000|2022-05-30 11:52:40|2256.47|2256.47|2256.47|2256.47|2256.47|2256.47|2256.47|2256.47|0
1653911570000|2022-05-30 11:52:50|2256.35|2256.35|2256.29|2256.29|2256.35|2256.35|2256.29|2256.29|0
1653911580000|2022-05-30 11:53:00|2256.17|2256.17|2256.17|2256.17|2256.17|2256.17|2256.17|2256.17|0
1653911590000|2022-05-30 11:53:10|2256.12|2256.12|2256.12|2256.12|2256.12|2256.12|2256.12|2256.12|0
1653911600000|2022-05-30 11:53:20|2256.15|2256.15|2256.19|2256.19|2256.19|2256.19|2256.15|2256.15|0
1653911620000|2022-05-30 11:53:40|2256.22|2256.22|2256.22|2256.22|2256.22|2256.22|2256.22|2256.22|0
1653911630000|2022-05-30 11:53:50|2256.06|2256.06|2256|2256|2256.06|2256.06|2256|2256|0
1653911640000|2022-05-30 11:54:00|2255.79|2255.79|2255.79|2255.79|2255.79|2255.79|2255.79|2255.79|0
1653911650000|2022-05-30 11:54:10|2255.61|2255.61|2255.28|2255.28|2255.61|2255.61|2255.12|2255.12|0
1653911660000|2022-05-30 11:54:20|2255.2|2255.2|2254.93|2254.93|2255.2|2255.2|2254.85|2254.85|0
1653911670000|2022-05-30 11:54:30|2254.74|2254.74|2254.74|2254.74|2254.74|2254.74|2254.74|2254.74|0
1653911680000|2022-05-30 11:54:40|2254.62|2254.62|2254.62|2254.62|2254.62|2254.62|2254.62|2254.62|0
1653911690000|2022-05-30 11:54:50|2254.83|2254.83|2254.83|2254.83|2254.83|2254.83|2254.83|2254.83|0
1653911700000|2022-05-30 11:55:00|2254.75|2254.75|2254.75|2254.75|2254.75|2254.75|2254.75|2254.75|0
1653911730000|2022-05-30 11:55:30|2254.63|2254.63|2254.63|2254.63|2254.63|2254.63|2254.63|2254.63|0
1653911740000|2022-05-30 11:55:40|2254.7|2254.7|2254.7|2254.7|2254.7|2254.7|2254.7|2254.7|0
1653911760000|2022-05-30 11:56:00|2254.89|2254.89|2254.89|2254.89|2254.89|2254.89|2254.89|2254.89|0
1653911780000|2022-05-30 11:56:20|2254.82|2254.82|2254.82|2254.82|2254.82|2254.82|2254.82|2254.82|0
1653911810000|2022-05-30 11:56:50|2254.76|2254.76|2254.76|2254.76|2254.76|2254.76|2254.76|2254.76|0
1653911830000|2022-05-30 11:57:10|2254.84|2254.84|2254.84|2254.84|2254.84|2254.84|2254.84|2254.84|0
1653911840000|2022-05-30 11:57:20|2254.78|2254.78|2254.78|2254.78|2254.78|2254.78|2254.78|2254.78|0
1653911870000|2022-05-30 11:57:50|2254.65|2254.65|2254.65|2254.65|2254.65|2254.65|2254.65|2254.65|0
1653911880000|2022-05-30 11:58:00|2254.52|2254.52|2254.52|2254.52|2254.52|2254.52|2254.52|2254.52|0
1653911890000|2022-05-30 11:58:10|2254.64|2254.64|2254.88|2254.88|2254.88|2254.88|2254.64|2254.64|0
1653911900000|2022-05-30 11:58:20|2254.82|2254.82|2254.82|2254.82|2254.82|2254.82|2254.82|2254.82|0
1653911910000|2022-05-30 11:58:30|2254.69|2254.69|2254.69|2254.69|2254.69|2254.69|2254.69|2254.69|0
1653911930000|2022-05-30 11:58:50|2254.81|2254.81|2254.81|2254.81|2254.81|2254.81|2254.81|2254.81|0
1653911940000|2022-05-30 11:59:00|2254.94|2254.94|2254.81|2254.81|2254.94|2254.94|2254.81|2254.81|0
1653911950000|2022-05-30 11:59:10|2254.85|2254.85|2254.85|2254.85|2254.85|2254.85|2254.85|2254.85|0
1653911980000|2022-05-30 11:59:40|2254.88|2254.88|2255.17|2255.17|2255.17|2255.17|2254.88|2254.88|0
1653911990000|2022-05-30 11:59:50|2255.11|2255.11|2256|2256|2256|2256|2255.11|2255.11|0
1653912000000|2022-05-30 12:00:00|2256.07|2256.07|2255.84|2255.84|2256.07|2256.07|2255.78|2255.78|0
1653912020000|2022-05-30 12:00:20|2256.02|2256.02|2256.02|2256.02|2256.02|2256.02|2256.02|2256.02|0
1653912030000|2022-05-30 12:00:30|2255.96|2255.96|2255.82|2255.82|2255.96|2255.96|2255.82|2255.82|0
1653912040000|2022-05-30 12:00:40|2255.89|2255.89|2255.83|2255.83|2255.89|2255.89|2255.83|2255.83|0
1653912060000|2022-05-30 12:01:00|2256.09|2256.09|2256.31|2256.31|2256.35|2256.35|2256.09|2256.09|0
1653912070000|2022-05-30 12:01:10|2256.42|2256.42|2256.42|2256.42|2256.42|2256.42|2256.42|2256.42|0
1653912080000|2022-05-30 12:01:20|2256.55|2256.55|2256.44|2256.44|2256.56|2256.56|2256.44|2256.44|0
1653912090000|2022-05-30 12:01:30|2256.37|2256.37|2256.37|2256.37|2256.37|2256.37|2256.37|2256.37|0
1653912100000|2022-05-30 12:01:40|2256.43|2256.43|2256.71|2256.71|2256.71|2256.71|2256.43|2256.43|0
1653912110000|2022-05-30 12:01:50|2256.82|2256.82|2256.24|2256.24|2256.82|2256.82|2256.24|2256.24|0
1653912120000|2022-05-30 12:02:00|2256.16|2256.16|2255.92|2255.92|2256.16|2256.16|2255.92|2255.92|0
1653912150000|2022-05-30 12:02:30|2255.74|2255.74|2255.74|2255.74|2255.74|2255.74|2255.74|2255.74|0
1653912160000|2022-05-30 12:02:40|2255.56|2255.56|2253.63|2253.63|2255.56|2255.56|2253.5|2253.5|0
1653912170000|2022-05-30 12:02:50|2253.22|2253.22|2253.58|2253.58|2253.58|2253.58|2253.22|2253.22|0
1653912180000|2022-05-30 12:03:00|2253.66|2253.66|2253.53|2253.53|2253.66|2253.66|2253.53|2253.53|0
1653912190000|2022-05-30 12:03:10|2253.85|2253.85|2253.88|2253.88|2254.03|2254.03|2253.85|2253.85|0
1653912200000|2022-05-30 12:03:20|2254.27|2254.27|2254.14|2254.14|2254.27|2254.27|2254.14|2254.14|0
1653912210000|2022-05-30 12:03:30|2253.88|2253.88|2253.88|2253.88|2253.88|2253.88|2253.88|2253.88|0
1653912220000|2022-05-30 12:03:40|2254.03|2254.03|2254.03|2254.03|2254.03|2254.03|2254.03|2254.03|0
1653912230000|2022-05-30 12:03:50|2253.88|2253.88|2253.76|2253.76|2253.88|2253.88|2253.76|2253.76|0
1653912260000|2022-05-30 12:04:20|2253.45|2253.45|2253.44|2253.44|2253.61|2253.61|2253.44|2253.44|0
1653912270000|2022-05-30 12:04:30|2253.41|2253.41|2253.41|2253.41|2253.41|2253.41|2253.41|2253.41|0
1653912300000|2022-05-30 12:05:00|2253.29|2253.29|2253.14|2253.14|2253.29|2253.29|2253.14|2253.14|0
1653912310000|2022-05-30 12:05:10|2252.85|2252.85|2252.85|2252.85|2252.85|2252.85|2252.85|2252.85|0
1653912340000|2022-05-30 12:05:40|2252.93|2252.93|2252.93|2252.93|2252.93|2252.93|2252.93|2252.93|0
1653912350000|2022-05-30 12:05:50|2252.99|2252.99|2252.93|2252.93|2252.99|2252.99|2252.93|2252.93|0
1653912360000|2022-05-30 12:06:00|2252.8|2252.8|2252.67|2252.67|2252.8|2252.8|2252.67|2252.67|0
1653912370000|2022-05-30 12:06:10|2252.49|2252.49|2252.36|2252.36|2252.49|2252.49|2252.36|2252.36|0
1653912380000|2022-05-30 12:06:20|2252.3|2252.3|2252.3|2252.3|2252.3|2252.3|2252.3|2252.3|0
1653912390000|2022-05-30 12:06:30|2252.36|2252.36|2252.36|2252.36|2252.36|2252.36|2252.36|2252.36|0
1653912400000|2022-05-30 12:06:40|2252.44|2252.44|2252.44|2252.44|2252.44|2252.44|2252.44|2252.44|0
1653912410000|2022-05-30 12:06:50|2252.31|2252.31|2252.13|2252.13|2252.31|2252.31|2252.13|2252.13|0
1653912420000|2022-05-30 12:07:00|2251.96|2251.96|2251.96|2251.96|2251.96|2251.96|2251.96|2251.96|0
1653912460000|2022-05-30 12:07:40|2251.83|2251.83|2251.71|2251.71|2251.83|2251.83|2251.71|2251.71|0
1653912470000|2022-05-30 12:07:50|2251.67|2251.67|2251.46|2251.46|2251.67|2251.67|2251.46|2251.46|0
1653912480000|2022-05-30 12:08:00|2251.39|2251.39|2250.09|2250.09|2251.39|2251.39|2250.09|2250.09|0
1653912490000|2022-05-30 12:08:10|2249.97|2249.97|2249.91|2249.91|2249.97|2249.97|2249.91|2249.91|0
1653912500000|2022-05-30 12:08:20|2249.97|2249.97|2249.97|2249.97|2249.97|2249.97|2249.97|2249.97|0
1653912510000|2022-05-30 12:08:30|2249.91|2249.91|2249.78|2249.78|2249.91|2249.91|2249.78|2249.78|0
1653912520000|2022-05-30 12:08:40|2249.84|2249.84|2249.74|2249.74|2249.92|2249.92|2249.74|2249.74|0
1653912530000|2022-05-30 12:08:50|2249.67|2249.67|2249.67|2249.67|2249.67|2249.67|2249.67|2249.67|0
1653912540000|2022-05-30 12:09:00|2249.55|2249.55|2249.55|2249.55|2249.55|2249.55|2249.55|2249.55|0
1653912550000|2022-05-30 12:09:10|2249.61|2249.61|2249.55|2249.55|2249.61|2249.61|2249.55|2249.55|0
1653912560000|2022-05-30 12:09:20|2249.7|2249.7|2249.76|2249.76|2249.76|2249.76|2249.7|2249.7|0
1653912570000|2022-05-30 12:09:30|2249.82|2249.82|2249.82|2249.82|2249.88|2249.88|2249.82|2249.82|0
1653912580000|2022-05-30 12:09:40|2249.76|2249.76|2249.76|2249.76|2249.76|2249.76|2249.76|2249.76|0
1653912610000|2022-05-30 12:10:10|2249.53|2249.53|2249.21|2249.21|2249.53|2249.53|2249.21|2249.21|0
1653912620000|2022-05-30 12:10:20|2249.06|2249.06|2248.81|2248.81|2249.06|2249.06|2248.81|2248.81|0
1653912630000|2022-05-30 12:10:30|2248.68|2248.68|2248.62|2248.62|2248.68|2248.68|2248.62|2248.62|0
1653912640000|2022-05-30 12:10:40|2248.5|2248.5|2248.5|2248.5|2248.56|2248.56|2248.5|2248.5|0
1653912660000|2022-05-30 12:11:00|2248.44|2248.44|2247.63|2247.63|2248.44|2248.44|2247.58|2247.58|0
1653912670000|2022-05-30 12:11:10|2247.56|2247.56|2247.55|2247.55|2247.62|2247.62|2247.55|2247.55|0
1653912680000|2022-05-30 12:11:20|2247.49|2247.49|2247.38|2247.38|2247.56|2247.56|2247.38|2247.38|0
1653912690000|2022-05-30 12:11:30|2247.62|2247.62|2247.62|2247.62|2247.62|2247.62|2247.62|2247.62|0
1653912710000|2022-05-30 12:11:50|2247.78|2247.78|2247.78|2247.78|2247.78|2247.78|2247.78|2247.78|0
1653912720000|2022-05-30 12:12:00|2247.74|2247.74|2247.74|2247.74|2247.74|2247.74|2247.74|2247.74|0
1653912750000|2022-05-30 12:12:30|2247.68|2247.68|2247.31|2247.31|2247.68|2247.68|2247.31|2247.31|0
1653912760000|2022-05-30 12:12:40|2247.54|2247.54|2247.6|2247.6|2247.6|2247.6|2247.54|2247.54|0
1653912770000|2022-05-30 12:12:50|2247.5|2247.5|2247.5|2247.5|2247.5|2247.5|2247.5|2247.5|0
1653912830000|2022-05-30 12:13:50|2247.43|2247.43|2247.43|2247.43|2247.43|2247.43|2247.43|2247.43|0
1653912850000|2022-05-30 12:14:10|2247.56|2247.56|2247.56|2247.56|2247.56|2247.56|2247.56|2247.56|0
1653912860000|2022-05-30 12:14:20|2247.49|2247.49|2247.49|2247.49|2247.49|2247.49|2247.49|2247.49|0
1653912870000|2022-05-30 12:14:30|2247.61|2247.61|2247.61|2247.61|2247.61|2247.61|2247.61|2247.61|0
1653912900000|2022-05-30 12:15:00|2247.5|2247.5|2247.5|2247.5|2247.5|2247.5|2247.5|2247.5|0
1653912910000|2022-05-30 12:15:10|2247.57|2247.57|2247.51|2247.51|2247.57|2247.57|2247.51|2247.51|0
1653912920000|2022-05-30 12:15:20|2247.39|2247.39|2247.46|2247.46|2247.54|2247.54|2247.39|2247.39|0
1653912930000|2022-05-30 12:15:30|2247.34|2247.34|2247.27|2247.27|2247.34|2247.34|2247.27|2247.27|0
1653912940000|2022-05-30 12:15:40|2247.33|2247.33|2247.33|2247.33|2247.33|2247.33|2247.33|2247.33|0
1653912950000|2022-05-30 12:15:50|2247.25|2247.25|2247.25|2247.25|2247.25|2247.25|2247.25|2247.25|0
1653912960000|2022-05-30 12:16:00|2247.12|2247.12|2247.05|2247.05|2247.12|2247.12|2247.05|2247.05|0
1653912980000|2022-05-30 12:16:20|2247.02|2247.02|2247.2|2247.2|2247.2|2247.2|2247.02|2247.02|0
1653913000000|2022-05-30 12:16:40|2247.31|2247.31|2247.31|2247.31|2247.31|2247.31|2247.31|2247.31|0
1653913030000|2022-05-30 12:17:10|2247.39|2247.39|2247.27|2247.27|2247.39|2247.39|2247.27|2247.27|0
1653913040000|2022-05-30 12:17:20|2247.4|2247.4|2247.4|2247.4|2247.4|2247.4|2247.4|2247.4|0
1653913080000|2022-05-30 12:18:00|2248.08|2248.08|2248.26|2248.26|2248.4|2248.4|2248.08|2248.08|0
1653913090000|2022-05-30 12:18:10|2248.19|2248.19|2248.19|2248.19|2248.19|2248.19|2248.19|2248.19|0
1653913100000|2022-05-30 12:18:20|2248.13|2248.13|2248.13|2248.13|2248.13|2248.13|2248.13|2248.13|0
1653913110000|2022-05-30 12:18:30|2248.23|2248.23|2248.56|2248.56|2248.56|2248.56|2248.23|2248.23|0
1653913130000|2022-05-30 12:18:50|2248.6|2248.6|2248.66|2248.66|2248.66|2248.66|2248.6|2248.6|0
1653913140000|2022-05-30 12:19:00|2248.72|2248.72|2248.72|2248.72|2248.72|2248.72|2248.72|2248.72|0
1653913170000|2022-05-30 12:19:30|2248.84|2248.84|2248.78|2248.78|2248.84|2248.84|2248.78|2248.78|0
1653913180000|2022-05-30 12:19:40|2248.86|2248.86|2248.8|2248.8|2248.86|2248.86|2248.8|2248.8|0
1653913190000|2022-05-30 12:19:50|2248.67|2248.67|2248.49|2248.49|2248.67|2248.67|2248.49|2248.49|0
1653913210000|2022-05-30 12:20:10|2248.61|2248.61|2248.45|2248.45|2248.61|2248.61|2248.44|2248.44|0
1653913220000|2022-05-30 12:20:20|2248.53|2248.53|2248.53|2248.53|2248.53|2248.53|2248.53|2248.53|0
1653913230000|2022-05-30 12:20:30|2248.59|2248.59|2248.56|2248.56|2248.59|2248.59|2248.56|2248.56|0
1653913250000|2022-05-30 12:20:50|2248.48|2248.48|2248.13|2248.13|2248.48|2248.48|2248.13|2248.13|0
1653913260000|2022-05-30 12:21:00|2248.1|2248.1|2248.1|2248.1|2248.1|2248.1|2248.1|2248.1|0
1653913270000|2022-05-30 12:21:10|2248.04|2248.04|2247.91|2247.91|2248.04|2248.04|2247.91|2247.91|0
1653913280000|2022-05-30 12:21:20|2247.85|2247.85|2247.85|2247.85|2247.85|2247.85|2247.85|2247.85|0
1653913290000|2022-05-30 12:21:30|2247.91|2247.91|2247.91|2247.91|2247.91|2247.91|2247.91|2247.91|0
1653913310000|2022-05-30 12:21:50|2247.65|2247.65|2247.48|2247.48|2247.65|2247.65|2247.48|2247.48|0
1653913320000|2022-05-30 12:22:00|2247.44|2247.44|2247.44|2247.44|2247.44|2247.44|2247.44|2247.44|0
1653913330000|2022-05-30 12:22:10|2247.37|2247.37|2247.01|2247.01|2247.37|2247.37|2246.85|2246.85|0
1653913340000|2022-05-30 12:22:20|2247.13|2247.13|2247.07|2247.07|2247.41|2247.41|2246.99|2246.99|0
1653913380000|2022-05-30 12:23:00|2247.14|2247.14|2247.14|2247.14|2247.14|2247.14|2247.14|2247.14|0
1653913400000|2022-05-30 12:23:20|2247.21|2247.21|2247.21|2247.21|2247.21|2247.21|2247.21|2247.21|0
1653913420000|2022-05-30 12:23:40|2247.53|2247.53|2247.87|2247.87|2247.87|2247.87|2247.53|2247.53|0
1653913470000|2022-05-30 12:24:30|2247.99|2247.99|2247.93|2247.93|2247.99|2247.99|2247.93|2247.93|0
1653913490000|2022-05-30 12:24:50|2248.16|2248.16|2248.22|2248.22|2248.22|2248.22|2248.16|2248.16|0
1653913500000|2022-05-30 12:25:00|2247.9|2247.9|2247.94|2247.94|2247.94|2247.94|2247.9|2247.9|0
1653913510000|2022-05-30 12:25:10|2247.88|2247.88|2247.94|2247.94|2247.94|2247.94|2247.88|2247.88|0
1653913540000|2022-05-30 12:25:40|2248.12|2248.12|2248.09|2248.09|2248.12|2248.12|2248.05|2248.05|0
1653913560000|2022-05-30 12:26:00|2247.97|2247.97|2247.97|2247.97|2247.97|2247.97|2247.97|2247.97|0
1653913570000|2022-05-30 12:26:10|2247.84|2247.84|2247.8|2247.8|2247.84|2247.84|2247.8|2247.8|0
1653913580000|2022-05-30 12:26:20|2247.66|2247.66|2247.58|2247.58|2247.66|2247.66|2247.58|2247.58|0
1653913590000|2022-05-30 12:26:30|2247.27|2247.27|2247.15|2247.15|2247.27|2247.27|2247.15|2247.15|0
1653913600000|2022-05-30 12:26:40|2247.02|2247.02|2246.86|2246.86|2247.02|2247.02|2246.86|2246.86|0
1653913620000|2022-05-30 12:27:00|2246.73|2246.73|2246.54|2246.54|2246.73|2246.73|2246.54|2246.54|0
1653913630000|2022-05-30 12:27:10|2246.48|2246.48|2246.17|2246.17|2246.48|2246.48|2246.17|2246.17|0
1653913640000|2022-05-30 12:27:20|2246.11|2246.11|2246.04|2246.04|2246.11|2246.11|2246.04|2246.04|0
1653913650000|2022-05-30 12:27:30|2246.1|2246.1|2246.03|2246.03|2246.1|2246.1|2246.03|2246.03|0
1653913660000|2022-05-30 12:27:40|2246|2246|2246.08|2246.08|2246.08|2246.08|2245.94|2245.94|0
1653913670000|2022-05-30 12:27:50|2246.05|2246.05|2245.5|2245.5|2246.05|2246.05|2245.5|2245.5|0
1653913680000|2022-05-30 12:28:00|2245.44|2245.44|2245.32|2245.32|2245.44|2245.44|2245.32|2245.32|0
1653913690000|2022-05-30 12:28:10|2245.4|2245.4|2245.77|2245.77|2245.77|2245.77|2245.4|2245.4|0
1653913720000|2022-05-30 12:28:40|2245.63|2245.63|2245.63|2245.63|2245.63|2245.63|2245.63|2245.63|0
1653913730000|2022-05-30 12:28:50|2245.71|2245.71|2245.53|2245.53|2245.71|2245.71|2245.53|2245.53|0
1653913750000|2022-05-30 12:29:10|2245.45|2245.45|2245.45|2245.45|2245.45|2245.45|2245.45|2245.45|0
1653913760000|2022-05-30 12:29:20|2245.58|2245.58|2245.65|2245.65|2245.65|2245.65|2245.58|2245.58|0
1653913770000|2022-05-30 12:29:30|2245.73|2245.73|2245.73|2245.73|2245.73|2245.73|2245.73|2245.73|0
1653913780000|2022-05-30 12:29:40|2245.65|2245.65|2245.65|2245.65|2245.65|2245.65|2245.65|2245.65|0
1653913790000|2022-05-30 12:29:50|2245.78|2245.78|2245.78|2245.78|2245.78|2245.78|2245.78|2245.78|0
1653913800000|2022-05-30 12:30:00|2245.93|2245.93|2246.43|2246.43|2246.43|2246.43|2245.93|2245.93|0
1653913810000|2022-05-30 12:30:10|2246.49|2246.49|2246.84|2246.84|2246.84|2246.84|2246.49|2246.49|0
1653913820000|2022-05-30 12:30:20|2246.77|2246.77|2246.77|2246.77|2246.77|2246.77|2246.77|2246.77|0
1653913860000|2022-05-30 12:31:00|2246.83|2246.83|2246.56|2246.56|2246.83|2246.83|2246.56|2246.56|0
1653913870000|2022-05-30 12:31:10|2246.51|2246.51|2246.51|2246.51|2246.51|2246.51|2246.51|2246.51|0
1653913920000|2022-05-30 12:32:00|2246.38|2246.38|2246.38|2246.38|2246.38|2246.38|2246.35|2246.35|0
1653913930000|2022-05-30 12:32:10|2246.53|2246.53|2246.53|2246.53|2246.53|2246.53|2246.53|2246.53|0
1653913940000|2022-05-30 12:32:20|2246.41|2246.41|2246.35|2246.35|2246.41|2246.41|2246.35|2246.35|0
1653913950000|2022-05-30 12:32:30|2246.41|2246.41|2246.41|2246.41|2246.41|2246.41|2246.41|2246.41|0
1653913970000|2022-05-30 12:32:50|2246.54|2246.54|2246.54|2246.54|2246.54|2246.54|2246.54|2246.54|0
1653913990000|2022-05-30 12:33:10|2246.06|2246.06|2246|2246|2246.06|2246.06|2246|2246|0
1653914000000|2022-05-30 12:33:20|2246.07|2246.07|2246.07|2246.07|2246.07|2246.07|2246.07|2246.07|0
1653914010000|2022-05-30 12:33:30|2245.89|2245.89|2245.77|2245.77|2245.89|2245.89|2245.77|2245.77|0
1653914020000|2022-05-30 12:33:40|2245.92|2245.92|2245.92|2245.92|2245.92|2245.92|2245.92|2245.92|0
1653914030000|2022-05-30 12:33:50|2245.99|2245.99|2245.99|2245.99|2245.99|2245.99|2245.99|2245.99|0
1653914040000|2022-05-30 12:34:00|2245.92|2245.92|2245.3|2245.3|2245.92|2245.92|2245.3|2245.3|0
1653914050000|2022-05-30 12:34:10|2245.24|2245.24|2244.92|2244.92|2245.24|2245.24|2244.92|2244.92|0
1653914060000|2022-05-30 12:34:20|2244.61|2244.61|2244.8|2244.8|2244.8|2244.8|2244.61|2244.61|0
1653914080000|2022-05-30 12:34:40|2244.86|2244.86|2244.92|2244.92|2244.92|2244.92|2244.86|2244.86|0
1653914090000|2022-05-30 12:34:50|2244.68|2244.68|2245.03|2245.03|2245.03|2245.03|2244.62|2244.62|0
1653914110000|2022-05-30 12:35:10|2245.15|2245.15|2245.4|2245.4|2245.4|2245.4|2245.15|2245.15|0
1653914120000|2022-05-30 12:35:20|2245.52|2245.52|2245.52|2245.52|2245.52|2245.52|2245.52|2245.52|0
1653914130000|2022-05-30 12:35:30|2245.29|2245.29|2245.29|2245.29|2245.29|2245.29|2245.29|2245.29|0
1653914150000|2022-05-30 12:35:50|2245.35|2245.35|2245.1|2245.1|2245.35|2245.35|2245.1|2245.1|0
1653914160000|2022-05-30 12:36:00|2244.84|2244.84|2244.79|2244.79|2244.84|2244.84|2244.79|2244.79|0
1653914180000|2022-05-30 12:36:20|2244.67|2244.67|2244.67|2244.67|2244.67|2244.67|2244.67|2244.67|0
1653914190000|2022-05-30 12:36:30|2244.64|2244.64|2244.41|2244.41|2244.64|2244.64|2244.41|2244.41|0
1653914200000|2022-05-30 12:36:40|2244.52|2244.52|2244.52|2244.52|2244.52|2244.52|2244.52|2244.52|0
1653914210000|2022-05-30 12:36:50|2244.29|2244.29|2244.32|2244.32|2244.48|2244.48|2243.84|2243.84|0
1653914220000|2022-05-30 12:37:00|2244.08|2244.08|2244.1|2244.1|2244.23|2244.23|2244.05|2244.05|0
1653914230000|2022-05-30 12:37:10|2244.03|2244.03|2243.78|2243.78|2244.03|2244.03|2243.78|2243.78|0
1653914240000|2022-05-30 12:37:20|2243.75|2243.75|2243.78|2243.78|2243.78|2243.78|2243.75|2243.75|0
1653914270000|2022-05-30 12:37:50|2243.72|2243.72|2243.66|2243.66|2243.72|2243.72|2243.66|2243.66|0
1653914290000|2022-05-30 12:38:10|2243.19|2243.19|2243.42|2243.42|2243.42|2243.42|2243.19|2243.19|0
1653914300000|2022-05-30 12:38:20|2243.54|2243.54|2243.44|2243.44|2243.54|2243.54|2243.44|2243.44|0
1653914330000|2022-05-30 12:38:50|2243.57|2243.57|2243.57|2243.57|2243.57|2243.57|2243.57|2243.57|0
1653914380000|2022-05-30 12:39:40|2243.51|2243.51|2243.35|2243.35|2243.51|2243.51|2243.35|2243.35|0
1653914390000|2022-05-30 12:39:50|2243.29|2243.29|2242.65|2242.65|2243.29|2243.29|2242.57|2242.57|0
1653914400000|2022-05-30 12:40:00|2242.52|2242.52|2242.4|2242.4|2242.52|2242.52|2242.4|2242.4|0
1653914410000|2022-05-30 12:40:10|2242.27|2242.27|2242.27|2242.27|2242.33|2242.33|2242.27|2242.27|0
1653914420000|2022-05-30 12:40:20|2242.21|2242.21|2242.21|2242.21|2242.21|2242.21|2242.21|2242.21|0
1653914460000|2022-05-30 12:41:00|2242.14|2242.14|2242.07|2242.07|2242.14|2242.14|2242.07|2242.07|0
1653914480000|2022-05-30 12:41:20|2242.2|2242.2|2242.2|2242.2|2242.2|2242.2|2242.2|2242.2|0
1653914500000|2022-05-30 12:41:40|2242.34|2242.34|2242.34|2242.34|2242.34|2242.34|2242.34|2242.34|0
1653914510000|2022-05-30 12:41:50|2242.46|2242.46|2242.46|2242.46|2242.46|2242.46|2242.46|2242.46|0
1653914540000|2022-05-30 12:42:20|2242.59|2242.59|2243.28|2243.28|2243.28|2243.28|2242.59|2242.59|0
1653914550000|2022-05-30 12:42:30|2243.39|2243.39|2243.45|2243.45|2243.52|2243.52|2243.39|2243.39|0
1653914570000|2022-05-30 12:42:50|2243.51|2243.51|2243.34|2243.34|2243.51|2243.51|2243.34|2243.34|0
1653914590000|2022-05-30 12:43:10|2243.4|2243.4|2243.4|2243.4|2243.4|2243.4|2243.4|2243.4|0
1653914600000|2022-05-30 12:43:20|2243.34|2243.34|2243.34|2243.34|2243.34|2243.34|2243.34|2243.34|0
1653914630000|2022-05-30 12:43:50|2243.28|2243.28|2243.28|2243.28|2243.28|2243.28|2243.22|2243.22|0
1653914650000|2022-05-30 12:44:10|2243.54|2243.54|2243.61|2243.61|2243.61|2243.61|2243.54|2243.54|0
1653914690000|2022-05-30 12:44:50|2243.74|2243.74|2243.81|2243.81|2243.81|2243.81|2243.74|2243.74|0
1653914700000|2022-05-30 12:45:00|2244.06|2244.06|2244.25|2244.25|2244.32|2244.32|2244.06|2244.06|0
1653914710000|2022-05-30 12:45:10|2244.19|2244.19|2244.29|2244.29|2244.29|2244.29|2244.19|2244.19|0
1653914720000|2022-05-30 12:45:20|2244.16|2244.16|2244.16|2244.16|2244.16|2244.16|2244.16|2244.16|0
1653914730000|2022-05-30 12:45:30|2244.03|2244.03|2244.27|2244.27|2244.27|2244.27|2244.03|2244.03|0
1653914740000|2022-05-30 12:45:40|2244.4|2244.4|2244.4|2244.4|2244.4|2244.4|2244.4|2244.4|0
1653914760000|2022-05-30 12:46:00|2244.28|2244.28|2244.28|2244.28|2244.28|2244.28|2244.28|2244.28|0
1653914770000|2022-05-30 12:46:10|2244.39|2244.39|2244.5|2244.5|2244.5|2244.5|2244.39|2244.39|0
1653914790000|2022-05-30 12:46:30|2244.56|2244.56|2244.56|2244.56|2244.56|2244.56|2244.56|2244.56|0
1653914820000|2022-05-30 12:47:00|2244.62|2244.62|2244.74|2244.74|2244.74|2244.74|2244.62|2244.62|0
1653914830000|2022-05-30 12:47:10|2244.8|2244.8|2244.58|2244.58|2244.8|2244.8|2244.58|2244.58|0
1653914840000|2022-05-30 12:47:20|2244.52|2244.52|2244.58|2244.58|2244.58|2244.58|2244.52|2244.52|0
1653914880000|2022-05-30 12:48:00|2244.65|2244.65|2244.58|2244.58|2244.65|2244.65|2244.58|2244.58|0
1653914890000|2022-05-30 12:48:10|2244.74|2244.74|2244.74|2244.74|2244.74|2244.74|2244.74|2244.74|0
1653914900000|2022-05-30 12:48:20|2244.51|2244.51|2244.45|2244.45|2244.51|2244.51|2244.45|2244.45|0
1653914910000|2022-05-30 12:48:30|2244.32|2244.32|2244.32|2244.32|2244.32|2244.32|2244.32|2244.32|0
1653914940000|2022-05-30 12:49:00|2244.4|2244.4|2244.4|2244.4|2244.4|2244.4|2244.4|2244.4|0
1653914950000|2022-05-30 12:49:10|2244.14|2244.14|2244.14|2244.14|2244.14|2244.14|2244.14|2244.14|0
1653914960000|2022-05-30 12:49:20|2244.31|2244.31|2244.31|2244.31|2244.31|2244.31|2244.31|2244.31|0
1653914970000|2022-05-30 12:49:30|2244.5|2244.5|2244.62|2244.62|2244.69|2244.69|2244.5|2244.5|0
1653914980000|2022-05-30 12:49:40|2244.69|2244.69|2245.1|2245.1|2245.1|2245.1|2244.62|2244.62|0
1653914990000|2022-05-30 12:49:50|2245.07|2245.07|2245.43|2245.43|2245.51|2245.51|2245|2245|0
1653915000000|2022-05-30 12:50:00|2245.51|2245.51|2245.59|2245.59|2245.59|2245.59|2245.51|2245.51|0
1653915010000|2022-05-30 12:50:10|2245.2|2245.2|2245.57|2245.57|2245.57|2245.57|2245.2|2245.2|0
1653915020000|2022-05-30 12:50:20|2245.5|2245.5|2245.5|2245.5|2245.5|2245.5|2245.5|2245.5|0
1653915030000|2022-05-30 12:50:30|2245.42|2245.42|2245.34|2245.34|2245.42|2245.42|2245.34|2245.34|0
1653915040000|2022-05-30 12:50:40|2245.17|2245.17|2245.17|2245.17|2245.17|2245.17|2245.17|2245.17|0
1653915050000|2022-05-30 12:50:50|2245.24|2245.24|2245.29|2245.29|2245.29|2245.29|2245.17|2245.17|0
1653915060000|2022-05-30 12:51:00|2245.25|2245.25|2245.21|2245.21|2245.25|2245.25|2245.21|2245.21|0
1653915070000|2022-05-30 12:51:10|2245.09|2245.09|2245.21|2245.21|2245.21|2245.21|2245.09|2245.09|0
1653915080000|2022-05-30 12:51:20|2245.44|2245.44|2246.22|2246.22|2246.22|2246.22|2245.44|2245.44|0
1653915090000|2022-05-30 12:51:30|2246.35|2246.35|2246.5|2246.5|2246.5|2246.5|2246.35|2246.35|0
1653915110000|2022-05-30 12:51:50|2246.53|2246.53|2246.47|2246.47|2246.53|2246.53|2246.41|2246.41|0
1653915120000|2022-05-30 12:52:00|2246.41|2246.41|2246.41|2246.41|2246.41|2246.41|2246.41|2246.41|0
1653915140000|2022-05-30 12:52:20|2246.55|2246.55|2246.28|2246.28|2246.55|2246.55|2246.28|2246.28|0
1653915150000|2022-05-30 12:52:30|2246.44|2246.44|2246.44|2246.44|2246.44|2246.44|2246.44|2246.44|0
1653915180000|2022-05-30 12:53:00|2246.5|2246.5|2246.38|2246.38|2246.5|2246.5|2246.38|2246.38|0
1653915190000|2022-05-30 12:53:10|2246.32|2246.32|2246.32|2246.32|2246.32|2246.32|2246.32|2246.32|0
1653915220000|2022-05-30 12:53:40|2246.44|2246.44|2246.44|2246.44|2246.44|2246.44|2246.44|2246.44|0
1653915240000|2022-05-30 12:54:00|2246.15|2246.15|2246.22|2246.22|2246.22|2246.22|2246.04|2246.04|0
1653915250000|2022-05-30 12:54:10|2246.05|2246.05|2246.05|2246.05|2246.05|2246.05|2246.05|2246.05|0
1653915270000|2022-05-30 12:54:30|2246.17|2246.17|2246.17|2246.17|2246.17|2246.17|2246.17|2246.17|0
1653915300000|2022-05-30 12:55:00|2246.02|2246.02|2246.02|2246.02|2246.02|2246.02|2246.02|2246.02|0
1653915310000|2022-05-30 12:55:10|2245.99|2245.99|2245.99|2245.99|2245.99|2245.99|2245.99|2245.99|0
1653915320000|2022-05-30 12:55:20|2246.02|2246.02|2246.02|2246.02|2246.02|2246.02|2246.02|2246.02|0
1653915330000|2022-05-30 12:55:30|2246.1|2246.1|2246.28|2246.28|2246.28|2246.28|2246.1|2246.1|0
1653915360000|2022-05-30 12:56:00|2246.24|2246.24|2246.2|2246.2|2246.24|2246.24|2246.2|2246.2|0
1653915380000|2022-05-30 12:56:20|2246.14|2246.14|2246.38|2246.38|2246.38|2246.38|2246.14|2246.14|0
1653915390000|2022-05-30 12:56:30|2246.31|2246.31|2246.31|2246.31|2246.31|2246.31|2246.31|2246.31|0
1653915400000|2022-05-30 12:56:40|2246.43|2246.43|2246.39|2246.39|2246.43|2246.43|2246.39|2246.39|0
1653915410000|2022-05-30 12:56:50|2246.35|2246.35|2246.22|2246.22|2246.35|2246.35|2246.22|2246.22|0
1653915430000|2022-05-30 12:57:10|2246.1|2246.1|2246.1|2246.1|2246.1|2246.1|2246.1|2246.1|0
1653915470000|2022-05-30 12:57:50|2246.01|2246.01|2246.07|2246.07|2246.07|2246.07|2245.95|2245.95|0
1653915480000|2022-05-30 12:58:00|2246.13|2246.13|2246.11|2246.11|2246.13|2246.13|2246.05|2246.05|0
1653915500000|2022-05-30 12:58:20|2246.26|2246.26|2245.67|2245.67|2246.26|2246.26|2245.67|2245.67|0
1653915510000|2022-05-30 12:58:30|2245.54|2245.54|2245.54|2245.54|2245.54|2245.54|2245.54|2245.54|0
1653915530000|2022-05-30 12:58:50|2245.5|2245.5|2245.5|2245.5|2245.5|2245.5|2245.5|2245.5|0
1653915540000|2022-05-30 12:59:00|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|0
1653915550000|2022-05-30 12:59:10|2245.49|2245.49|2245.65|2245.65|2245.65|2245.65|2245.49|2245.49|0
1653915560000|2022-05-30 12:59:20|2245.72|2245.72|2245.85|2245.85|2245.85|2245.85|2245.72|2245.72|0
1653915570000|2022-05-30 12:59:30|2245.91|2245.91|2245.91|2245.91|2245.91|2245.91|2245.91|2245.91|0
1653915590000|2022-05-30 12:59:50|2245.85|2245.85|2245.91|2245.91|2245.91|2245.91|2245.85|2245.85|0
1653915620000|2022-05-30 13:00:20|2246.04|2246.04|2246.04|2246.04|2246.04|2246.04|2246.04|2246.04|0
1653915630000|2022-05-30 13:00:30|2245.96|2245.96|2245.96|2245.96|2245.96|2245.96|2245.96|2245.96|0
1653915640000|2022-05-30 13:00:40|2245.84|2245.84|2245.71|2245.71|2245.84|2245.84|2245.71|2245.71|0
1653915660000|2022-05-30 13:01:00|2245.65|2245.65|2245.43|2245.43|2245.65|2245.65|2245.43|2245.43|0
1653915670000|2022-05-30 13:01:10|2245.17|2245.17|2245.17|2245.17|2245.17|2245.17|2245.17|2245.17|0
1653915690000|2022-05-30 13:01:30|2244.86|2244.86|2245.03|2245.03|2245.03|2245.03|2244.86|2244.86|0
1653915700000|2022-05-30 13:01:40|2245.1|2245.1|2244.78|2244.78|2245.1|2245.1|2244.78|2244.78|0
1653915720000|2022-05-30 13:02:00|2245.03|2245.03|2245.37|2245.37|2245.37|2245.37|2245.03|2245.03|0
1653915730000|2022-05-30 13:02:10|2245.53|2245.53|2245.53|2245.53|2245.53|2245.53|2245.53|2245.53|0
1653915740000|2022-05-30 13:02:20|2245.47|2245.47|2245.47|2245.47|2245.47|2245.47|2245.47|2245.47|0
1653915750000|2022-05-30 13:02:30|2245.55|2245.55|2246.51|2246.51|2246.51|2246.51|2245.55|2245.55|0
1653915760000|2022-05-30 13:02:40|2246.75|2246.75|2246.72|2246.72|2246.75|2246.75|2246.72|2246.72|0
1653915770000|2022-05-30 13:02:50|2246.84|2246.84|2246.91|2246.91|2246.91|2246.91|2246.84|2246.84|0
1653915780000|2022-05-30 13:03:00|2246.97|2246.97|2247.32|2247.32|2247.32|2247.32|2246.97|2246.97|0
1653915790000|2022-05-30 13:03:10|2247.38|2247.38|2247.45|2247.45|2247.45|2247.45|2247.38|2247.38|0
1653915820000|2022-05-30 13:03:40|2247.58|2247.58|2247.58|2247.58|2247.58|2247.58|2247.58|2247.58|0
1653915830000|2022-05-30 13:03:50|2247.87|2247.87|2247.58|2247.58|2247.87|2247.87|2247.58|2247.58|0
1653915840000|2022-05-30 13:04:00|2247.72|2247.72|2247.72|2247.72|2247.72|2247.72|2247.72|2247.72|0
1653915870000|2022-05-30 13:04:30|2247.76|2247.76|2247.71|2247.71|2247.79|2247.79|2247.71|2247.71|0
1653915880000|2022-05-30 13:04:40|2247.87|2247.87|2247.97|2247.97|2247.97|2247.97|2247.87|2247.87|0
1653915890000|2022-05-30 13:04:50|2247.85|2247.85|2248.01|2248.01|2248.14|2248.14|2247.79|2247.79|0
1653915900000|2022-05-30 13:05:00|2248.08|2248.08|2248.73|2248.73|2248.73|2248.73|2248.08|2248.08|0
1653915920000|2022-05-30 13:05:20|2248.85|2248.85|2248.98|2248.98|2249.01|2249.01|2248.85|2248.85|0
1653915930000|2022-05-30 13:05:30|2249.01|2249.01|2248.67|2248.67|2249.01|2249.01|2248.67|2248.67|0
1653915940000|2022-05-30 13:05:40|2248.35|2248.35|2248.46|2248.46|2248.53|2248.53|2248.35|2248.35|0
1653915950000|2022-05-30 13:05:50|2248.16|2248.16|2248.1|2248.1|2248.16|2248.16|2248.1|2248.1|0
1653915990000|2022-05-30 13:06:30|2248.02|2248.02|2248.02|2248.02|2248.02|2248.02|2247.95|2247.95|0
1653916010000|2022-05-30 13:06:50|2247.96|2247.96|2247.96|2247.96|2247.96|2247.96|2247.96|2247.96|0
1653916020000|2022-05-30 13:07:00|2247.7|2247.7|2247.7|2247.7|2247.7|2247.7|2247.7|2247.7|0
1653916040000|2022-05-30 13:07:20|2247.78|2247.78|2247.78|2247.78|2247.78|2247.78|2247.78|2247.78|0
1653916060000|2022-05-30 13:07:40|2247.6|2247.6|2247.51|2247.51|2247.6|2247.6|2247.45|2247.45|0
1653916070000|2022-05-30 13:07:50|2247.44|2247.44|2247.38|2247.38|2247.44|2247.44|2247.38|2247.38|0
1653916080000|2022-05-30 13:08:00|2247.31|2247.31|2246.86|2246.86|2247.31|2247.31|2246.86|2246.86|0
1653916090000|2022-05-30 13:08:10|2246.74|2246.74|2246.65|2246.65|2246.74|2246.74|2246.65|2246.65|0
1653916100000|2022-05-30 13:08:20|2246.49|2246.49|2246.23|2246.23|2246.49|2246.49|2246.23|2246.23|0
1653916110000|2022-05-30 13:08:30|2246.16|2246.16|2246.07|2246.07|2246.16|2246.16|2246.03|2246.03|0
1653916120000|2022-05-30 13:08:40|2245.88|2245.88|2245.88|2245.88|2245.88|2245.88|2245.88|2245.88|0
1653916130000|2022-05-30 13:08:50|2245.91|2245.91|2245.91|2245.91|2245.91|2245.91|2245.91|2245.91|0
1653916150000|2022-05-30 13:09:10|2245.97|2245.97|2246.1|2246.1|2246.1|2246.1|2245.97|2245.97|0
1653916180000|2022-05-30 13:09:40|2245.98|2245.98|2246.01|2246.01|2246.04|2246.04|2245.98|2245.98|0
1653916190000|2022-05-30 13:09:50|2246.17|2246.17|2246.26|2246.26|2246.26|2246.26|2246.17|2246.17|0
1653916210000|2022-05-30 13:10:10|2246.39|2246.39|2246.39|2246.39|2246.39|2246.39|2246.39|2246.39|0
1653916220000|2022-05-30 13:10:20|2246.43|2246.43|2246.3|2246.3|2246.43|2246.43|2246.3|2246.3|0
1653916250000|2022-05-30 13:10:50|2246.24|2246.24|2246.24|2246.24|2246.24|2246.24|2246.24|2246.24|0
1653916260000|2022-05-30 13:11:00|2246.3|2246.3|2246.3|2246.3|2246.3|2246.3|2246.3|2246.3|0
1653916280000|2022-05-30 13:11:20|2246.27|2246.27|2246.3|2246.3|2246.3|2246.3|2246.27|2246.27|0
1653916300000|2022-05-30 13:11:40|2246.24|2246.24|2245.94|2245.94|2246.24|2246.24|2245.94|2245.94|0
1653916320000|2022-05-30 13:12:00|2246.02|2246.02|2246.02|2246.02|2246.02|2246.02|2246.02|2246.02|0
1653916330000|2022-05-30 13:12:10|2245.83|2245.83|2245.83|2245.83|2245.83|2245.83|2245.83|2245.83|0
1653916350000|2022-05-30 13:12:30|2245.89|2245.89|2245.89|2245.89|2245.89|2245.89|2245.89|2245.89|0
1653916390000|2022-05-30 13:13:10|2245.83|2245.83|2245.83|2245.83|2245.83|2245.83|2245.83|2245.83|0
1653916400000|2022-05-30 13:13:20|2245.91|2245.91|2245.91|2245.91|2245.91|2245.91|2245.91|2245.91|0
1653916410000|2022-05-30 13:13:30|2246.03|2246.03|2245.77|2245.77|2246.03|2246.03|2245.77|2245.77|0
1653916420000|2022-05-30 13:13:40|2245.61|2245.61|2245.39|2245.39|2245.61|2245.61|2245.35|2245.35|0
1653916430000|2022-05-30 13:13:50|2245.22|2245.22|2245.02|2245.02|2245.22|2245.22|2245.02|2245.02|0
1653916440000|2022-05-30 13:14:00|2244.96|2244.96|2245.02|2245.02|2245.02|2245.02|2244.96|2244.96|0
1653916470000|2022-05-30 13:14:30|2245.1|2245.1|2245.1|2245.1|2245.22|2245.22|2245.1|2245.1|0
1653916490000|2022-05-30 13:14:50|2245.04|2245.04|2245.1|2245.1|2245.1|2245.1|2245.04|2245.04|0
1653916520000|2022-05-30 13:15:20|2244.94|2244.94|2245.08|2245.08|2245.08|2245.08|2244.94|2244.94|0
1653916540000|2022-05-30 13:15:40|2245.24|2245.24|2245.24|2245.24|2245.24|2245.24|2245.24|2245.24|0
1653916560000|2022-05-30 13:16:00|2245.97|2245.97|2246.44|2246.44|2246.44|2246.44|2245.97|2245.97|0
1653916570000|2022-05-30 13:16:10|2246.36|2246.36|2246.28|2246.28|2246.36|2246.36|2246.28|2246.28|0
1653916580000|2022-05-30 13:16:20|2246.23|2246.23|2246.42|2246.42|2246.42|2246.42|2246.23|2246.23|0
1653916590000|2022-05-30 13:16:30|2246.53|2246.53|2246.62|2246.62|2246.62|2246.62|2246.5|2246.5|0
1653916600000|2022-05-30 13:16:40|2246.55|2246.55|2246.06|2246.06|2246.55|2246.55|2246.06|2246.06|0
1653916610000|2022-05-30 13:16:50|2246|2246|2245.92|2245.92|2246|2246|2245.92|2245.92|0
1653916620000|2022-05-30 13:17:00|2245.84|2245.84|2245.75|2245.75|2245.84|2245.84|2245.75|2245.75|0
1653916630000|2022-05-30 13:17:10|2245.69|2245.69|2245.69|2245.69|2245.69|2245.69|2245.69|2245.69|0
1653916640000|2022-05-30 13:17:20|2245.77|2245.77|2245.77|2245.77|2245.77|2245.77|2245.77|2245.77|0
1653916650000|2022-05-30 13:17:30|2245.83|2245.83|2245.75|2245.75|2245.92|2245.92|2245.75|2245.75|0
1653916660000|2022-05-30 13:17:40|2245.88|2245.88|2245.92|2245.92|2245.92|2245.92|2245.81|2245.81|0
1653916670000|2022-05-30 13:17:50|2245.87|2245.87|2245.91|2245.91|2245.91|2245.91|2245.79|2245.79|0
1653916680000|2022-05-30 13:18:00|2245.85|2245.85|2246.05|2246.05|2246.05|2246.05|2245.85|2245.85|0
1653916690000|2022-05-30 13:18:10|2246.12|2246.12|2246.18|2246.18|2246.18|2246.18|2246.12|2246.12|0
1653916700000|2022-05-30 13:18:20|2246.5|2246.5|2246.5|2246.5|2246.5|2246.5|2246.5|2246.5|0
1653916710000|2022-05-30 13:18:30|2246.32|2246.32|2246.32|2246.32|2246.32|2246.32|2246.32|2246.32|0
1653916720000|2022-05-30 13:18:40|2246.38|2246.38|2246.38|2246.38|2246.38|2246.38|2246.38|2246.38|0
1653916750000|2022-05-30 13:19:10|2246.31|2246.31|2246.31|2246.31|2246.31|2246.31|2246.31|2246.31|0
1653916760000|2022-05-30 13:19:20|2246.23|2246.23|2246.23|2246.23|2246.23|2246.23|2246.17|2246.17|0
1653916770000|2022-05-30 13:19:30|2246.17|2246.17|2246.35|2246.35|2246.35|2246.35|2246.17|2246.17|0
1653916800000|2022-05-30 13:20:00|2246.23|2246.23|2245.74|2245.74|2246.23|2246.23|2245.74|2245.74|0
1653916810000|2022-05-30 13:20:10|2245.8|2245.8|2245.86|2245.86|2245.86|2245.86|2245.8|2245.8|0
1653916820000|2022-05-30 13:20:20|2245.8|2245.8|2245.8|2245.8|2245.86|2245.86|2245.8|2245.8|0
1653916830000|2022-05-30 13:20:30|2245.68|2245.68|2245.36|2245.36|2245.68|2245.68|2245.36|2245.36|0
1653916840000|2022-05-30 13:20:40|2245.29|2245.29|2245.29|2245.29|2245.29|2245.29|2245.29|2245.29|0
1653916850000|2022-05-30 13:20:50|2245.22|2245.22|2245.22|2245.22|2245.22|2245.22|2245.22|2245.22|0
1653916870000|2022-05-30 13:21:10|2245.28|2245.28|2245.26|2245.26|2245.39|2245.39|2245.26|2245.26|0
1653916880000|2022-05-30 13:21:20|2245.23|2245.23|2245.32|2245.32|2245.36|2245.36|2245.23|2245.23|0
1653916930000|2022-05-30 13:22:10|2245.29|2245.29|2245.29|2245.29|2245.29|2245.29|2245.29|2245.29|0
1653916940000|2022-05-30 13:22:20|2245.08|2245.08|2245.08|2245.08|2245.08|2245.08|2245.08|2245.08|0
1653916960000|2022-05-30 13:22:40|2244.92|2244.92|2244.79|2244.79|2244.92|2244.92|2244.79|2244.79|0
1653916970000|2022-05-30 13:22:50|2244.72|2244.72|2244.64|2244.64|2244.72|2244.72|2244.64|2244.64|0
1653916980000|2022-05-30 13:23:00|2244.52|2244.52|2244.52|2244.52|2244.52|2244.52|2244.52|2244.52|0
1653917000000|2022-05-30 13:23:20|2244.47|2244.47|2244.34|2244.34|2244.47|2244.47|2244.34|2244.34|0
1653917020000|2022-05-30 13:23:40|2244.31|2244.31|2244.31|2244.31|2244.31|2244.31|2244.31|2244.31|0
1653917030000|2022-05-30 13:23:50|2244.28|2244.28|2243.87|2243.87|2244.28|2244.28|2243.87|2243.87|0
1653917040000|2022-05-30 13:24:00|2243.61|2243.61|2243.07|2243.07|2243.61|2243.61|2243.07|2243.07|0
1653917070000|2022-05-30 13:24:30|2243.2|2243.2|2243.2|2243.2|2243.2|2243.2|2243.2|2243.2|0
1653917110000|2022-05-30 13:25:10|2243.32|2243.32|2243.32|2243.32|2243.32|2243.32|2243.32|2243.32|0
1653917120000|2022-05-30 13:25:20|2243.25|2243.25|2243.32|2243.32|2243.32|2243.32|2243.25|2243.25|0
1653917130000|2022-05-30 13:25:30|2243.41|2243.41|2243.47|2243.47|2243.47|2243.47|2243.41|2243.41|0
1653917140000|2022-05-30 13:25:40|2243.4|2243.4|2243.4|2243.4|2243.4|2243.4|2243.4|2243.4|0
1653917150000|2022-05-30 13:25:50|2243.56|2243.56|2243.56|2243.56|2243.56|2243.56|2243.56|2243.56|0
1653917160000|2022-05-30 13:26:00|2243.59|2243.59|2243.66|2243.66|2243.66|2243.66|2243.59|2243.59|0
1653917170000|2022-05-30 13:26:10|2243.49|2243.49|2243.83|2243.83|2243.83|2243.83|2243.49|2243.49|0
1653917180000|2022-05-30 13:26:20|2243.91|2243.91|2243.79|2243.79|2243.91|2243.91|2243.79|2243.79|0
1653917190000|2022-05-30 13:26:30|2243.72|2243.72|2243.69|2243.69|2243.72|2243.72|2243.69|2243.69|0
1653917200000|2022-05-30 13:26:40|2243.63|2243.63|2243.67|2243.67|2243.67|2243.67|2243.59|2243.59|0
1653917210000|2022-05-30 13:26:50|2243.92|2243.92|2243.77|2243.77|2243.92|2243.92|2243.77|2243.77|0
1653917230000|2022-05-30 13:27:10|2243.64|2243.64|2243.67|2243.67|2243.76|2243.76|2243.64|2243.64|0
1653917240000|2022-05-30 13:27:20|2243.6|2243.6|2243.48|2243.48|2243.6|2243.6|2243.48|2243.48|0
1653917250000|2022-05-30 13:27:30|2243.41|2243.41|2243.24|2243.24|2243.41|2243.41|2243.21|2243.21|0
1653917280000|2022-05-30 13:28:00|2243.38|2243.38|2243.59|2243.59|2243.59|2243.59|2243.38|2243.38|0
1653917290000|2022-05-30 13:28:10|2243.62|2243.62|2243.62|2243.62|2243.62|2243.62|2243.62|2243.62|0
1653917310000|2022-05-30 13:28:30|2243.58|2243.58|2243.58|2243.58|2243.58|2243.58|2243.58|2243.58|0
1653917320000|2022-05-30 13:28:40|2243.51|2243.51|2243.51|2243.51|2243.51|2243.51|2243.51|2243.51|0
1653917350000|2022-05-30 13:29:10|2243.82|2243.82|2243.82|2243.82|2243.82|2243.82|2243.82|2243.82|0
1653917360000|2022-05-30 13:29:20|2243.88|2243.88|2243.88|2243.88|2243.88|2243.88|2243.88|2243.88|0
1653917370000|2022-05-30 13:29:30|2243.73|2243.73|2243.42|2243.42|2243.73|2243.73|2243.42|2243.42|0
1653917380000|2022-05-30 13:29:40|2243.3|2243.3|2243.44|2243.44|2243.44|2243.44|2243.3|2243.3|0
1653917400000|2022-05-30 13:30:00|2243.36|2243.36|2243.36|2243.36|2243.36|2243.36|2243.36|2243.36|0
1653917410000|2022-05-30 13:30:10|2243.24|2243.24|2242.92|2242.92|2243.24|2243.24|2242.92|2242.92|0
1653917420000|2022-05-30 13:30:20|2242.84|2242.84|2242.76|2242.76|2242.84|2242.84|2242.69|2242.69|0
1653917430000|2022-05-30 13:30:30|2242.69|2242.69|2242.31|2242.31|2242.69|2242.69|2242.31|2242.31|0
1653917440000|2022-05-30 13:30:40|2242.44|2242.44|2242.7|2242.7|2242.7|2242.7|2242.44|2242.44|0
1653917450000|2022-05-30 13:30:50|2242.86|2242.86|2242.84|2242.84|2242.86|2242.86|2242.78|2242.78|0
1653917460000|2022-05-30 13:31:00|2243|2243|2243.44|2243.44|2243.44|2243.44|2243|2243|0
1653917470000|2022-05-30 13:31:10|2243.5|2243.5|2243.76|2243.76|2243.76|2243.76|2243.5|2243.5|0
1653917480000|2022-05-30 13:31:20|2243.92|2243.92|2244|2244|2244|2244|2243.92|2243.92|0
1653917490000|2022-05-30 13:31:30|2243.87|2243.87|2243.87|2243.87|2243.87|2243.87|2243.74|2243.74|0
1653917500000|2022-05-30 13:31:40|2243.74|2243.74|2243.38|2243.38|2243.82|2243.82|2243.38|2243.38|0
1653917510000|2022-05-30 13:31:50|2243.25|2243.25|2243.26|2243.26|2243.38|2243.38|2243.25|2243.25|0
1653917520000|2022-05-30 13:32:00|2243.39|2243.39|2243.6|2243.6|2243.6|2243.6|2243.39|2243.39|0
1653917530000|2022-05-30 13:32:10|2243.78|2243.78|2243.91|2243.91|2243.91|2243.91|2243.78|2243.78|0
1653917540000|2022-05-30 13:32:20|2243.99|2243.99|2244.11|2244.11|2244.11|2244.11|2243.99|2243.99|0
1653917550000|2022-05-30 13:32:30|2244.03|2244.03|2243.98|2243.98|2244.03|2244.03|2243.98|2243.98|0
1653917560000|2022-05-30 13:32:40|2244.07|2244.07|2244.07|2244.07|2244.07|2244.07|2244.07|2244.07|0
1653917570000|2022-05-30 13:32:50|2243.99|2243.99|2243.74|2243.74|2243.99|2243.99|2243.74|2243.74|0
1653917580000|2022-05-30 13:33:00|2243.66|2243.66|2243.35|2243.35|2243.66|2243.66|2243.35|2243.35|0
1653917590000|2022-05-30 13:33:10|2243.28|2243.28|2243.28|2243.28|2243.28|2243.28|2243.28|2243.28|0
1653917600000|2022-05-30 13:33:20|2243.46|2243.46|2244.35|2244.35|2244.35|2244.35|2243.46|2243.46|0
1653917610000|2022-05-30 13:33:30|2244.42|2244.42|2244.5|2244.5|2244.63|2244.63|2244.42|2244.42|0
1653917630000|2022-05-30 13:33:50|2244.42|2244.42|2244.36|2244.36|2244.42|2244.42|2244.36|2244.36|0
1653917640000|2022-05-30 13:34:00|2244.49|2244.49|2244.63|2244.63|2244.63|2244.63|2244.49|2244.49|0
1653917650000|2022-05-30 13:34:10|2244.85|2244.85|2244.59|2244.59|2244.85|2244.85|2244.59|2244.59|0
1653917660000|2022-05-30 13:34:20|2244.65|2244.65|2244.71|2244.71|2244.71|2244.71|2244.65|2244.65|0
1653917670000|2022-05-30 13:34:30|2244.86|2244.86|2244.86|2244.86|2244.86|2244.86|2244.86|2244.86|0
1653917680000|2022-05-30 13:34:40|2244.74|2244.74|2244.74|2244.74|2244.74|2244.74|2244.74|2244.74|0
1653917690000|2022-05-30 13:34:50|2244.61|2244.61|2244.61|2244.61|2244.61|2244.61|2244.61|2244.61|0
1653917700000|2022-05-30 13:35:00|2244.56|2244.56|2244.5|2244.5|2244.56|2244.56|2244.41|2244.41|0
1653917740000|2022-05-30 13:35:40|2244.58|2244.58|2244.58|2244.58|2244.58|2244.58|2244.58|2244.58|0
1653917750000|2022-05-30 13:35:50|2244.45|2244.45|2244.35|2244.35|2244.45|2244.45|2244.35|2244.35|0
1653917760000|2022-05-30 13:36:00|2244.22|2244.22|2244.22|2244.22|2244.22|2244.22|2244.22|2244.22|0
1653917780000|2022-05-30 13:36:20|2244.25|2244.25|2244.48|2244.48|2244.6|2244.6|2244.25|2244.25|0
1653917800000|2022-05-30 13:36:40|2244.44|2244.44|2244.47|2244.47|2244.47|2244.47|2244.41|2244.41|0
1653917810000|2022-05-30 13:36:50|2244.59|2244.59|2244.59|2244.59|2244.59|2244.59|2244.59|2244.59|0
1653917820000|2022-05-30 13:37:00|2244.39|2244.39|2243.95|2243.95|2244.39|2244.39|2243.91|2243.91|0
1653917830000|2022-05-30 13:37:10|2243.79|2243.79|2243.93|2243.93|2243.93|2243.93|2243.79|2243.79|0
1653917840000|2022-05-30 13:37:20|2243.8|2243.8|2243.6|2243.6|2243.8|2243.8|2243.6|2243.6|0
1653917860000|2022-05-30 13:37:40|2243.57|2243.57|2243.6|2243.6|2243.6|2243.6|2243.57|2243.57|0
1653917870000|2022-05-30 13:37:50|2243.57|2243.57|2243.57|2243.57|2243.57|2243.57|2243.57|2243.57|0
1653917880000|2022-05-30 13:38:00|2243.64|2243.64|2243.64|2243.64|2243.64|2243.64|2243.64|2243.64|0
1653917890000|2022-05-30 13:38:10|2243.74|2243.74|2243.58|2243.58|2243.74|2243.74|2243.58|2243.58|0
1653917910000|2022-05-30 13:38:30|2243.42|2243.42|2243.24|2243.24|2243.42|2243.42|2243.24|2243.24|0
1653917920000|2022-05-30 13:38:40|2243.16|2243.16|2243.16|2243.16|2243.16|2243.16|2243.16|2243.16|0
1653917930000|2022-05-30 13:38:50|2243.04|2243.04|2243.04|2243.04|2243.04|2243.04|2243.04|2243.04|0
1653917940000|2022-05-30 13:39:00|2242.98|2242.98|2242.58|2242.58|2242.98|2242.98|2242.58|2242.58|0
1653917950000|2022-05-30 13:39:10|2242.65|2242.65|2242.53|2242.53|2242.65|2242.65|2242.53|2242.53|0
1653917960000|2022-05-30 13:39:20|2242.69|2242.69|2242.85|2242.85|2242.85|2242.85|2242.69|2242.69|0
1653917970000|2022-05-30 13:39:30|2242.97|2242.97|2242.97|2242.97|2242.97|2242.97|2242.97|2242.97|0
1653917980000|2022-05-30 13:39:40|2242.91|2242.91|2242.78|2242.78|2242.91|2242.91|2242.78|2242.78|0
1653918000000|2022-05-30 13:40:00|2242.86|2242.86|2243.38|2243.38|2243.47|2243.47|2242.86|2242.86|0
1653918020000|2022-05-30 13:40:20|2243.56|2243.56|2243.58|2243.58|2243.58|2243.58|2243.56|2243.56|0
1653918030000|2022-05-30 13:40:30|2243.52|2243.52|2243.52|2243.52|2243.52|2243.52|2243.52|2243.52|0
1653918040000|2022-05-30 13:40:40|2243.56|2243.56|2243.56|2243.56|2243.56|2243.56|2243.56|2243.56|0
1653918060000|2022-05-30 13:41:00|2243.62|2243.62|2243.91|2243.91|2243.94|2243.94|2243.62|2243.62|0
1653918070000|2022-05-30 13:41:10|2244.23|2244.23|2244.83|2244.83|2244.83|2244.83|2244.23|2244.23|0
1653918080000|2022-05-30 13:41:20|2244.7|2244.7|2244.5|2244.5|2244.7|2244.7|2244.5|2244.5|0
1653918090000|2022-05-30 13:41:30|2244.57|2244.57|2244.6|2244.6|2244.6|2244.6|2244.57|2244.57|0
1653918100000|2022-05-30 13:41:40|2244.52|2244.52|2244.59|2244.59|2244.59|2244.59|2244.52|2244.52|0
1653918110000|2022-05-30 13:41:50|2244.51|2244.51|2244.58|2244.58|2244.58|2244.58|2244.51|2244.51|0
1653918130000|2022-05-30 13:42:10|2244.7|2244.7|2244.7|2244.7|2244.7|2244.7|2244.7|2244.7|0
1653918150000|2022-05-30 13:42:30|2244.78|2244.78|2245.01|2245.01|2245.01|2245.01|2244.78|2244.78|0
1653918160000|2022-05-30 13:42:40|2245.07|2245.07|2245.71|2245.71|2245.71|2245.71|2245.07|2245.07|0
1653918170000|2022-05-30 13:42:50|2246|2246|2246|2246|2246|2246|2246|2246|0
1653918180000|2022-05-30 13:43:00|2246.23|2246.23|2246.23|2246.23|2246.23|2246.23|2246.23|2246.23|0
1653918190000|2022-05-30 13:43:10|2246.16|2246.16|2246.22|2246.22|2246.22|2246.22|2246.09|2246.09|0
1653918200000|2022-05-30 13:43:20|2246.53|2246.53|2246.53|2246.53|2246.53|2246.53|2246.53|2246.53|0
1653918210000|2022-05-30 13:43:30|2246.46|2246.46|2246.51|2246.51|2246.59|2246.59|2246.4|2246.4|0
1653918220000|2022-05-30 13:43:40|2246.63|2246.63|2246.79|2246.79|2246.79|2246.79|2246.63|2246.63|0
1653918230000|2022-05-30 13:43:50|2246.92|2246.92|2246.72|2246.72|2246.92|2246.92|2246.72|2246.72|0
1653918240000|2022-05-30 13:44:00|2246.59|2246.59|2246.74|2246.74|2246.74|2246.74|2246.59|2246.59|0
1653918250000|2022-05-30 13:44:10|2246.92|2246.92|2246.76|2246.76|2246.92|2246.92|2246.76|2246.76|0
1653918260000|2022-05-30 13:44:20|2246.89|2246.89|2247.63|2247.63|2247.63|2247.63|2246.89|2246.89|0
1653918270000|2022-05-30 13:44:30|2247.7|2247.7|2247.7|2247.7|2247.78|2247.78|2247.7|2247.7|0
1653918280000|2022-05-30 13:44:40|2247.57|2247.57|2247.57|2247.57|2247.57|2247.57|2247.57|2247.57|0
1653918290000|2022-05-30 13:44:50|2247.51|2247.51|2247.51|2247.51|2247.51|2247.51|2247.51|2247.51|0
1653918300000|2022-05-30 13:45:00|2247.4|2247.4|2247.37|2247.37|2247.4|2247.4|2247.34|2247.34|0
1653918310000|2022-05-30 13:45:10|2247.3|2247.3|2247.42|2247.42|2247.42|2247.42|2247.3|2247.3|0
1653918320000|2022-05-30 13:45:20|2247.34|2247.34|2247.16|2247.16|2247.34|2247.34|2247.16|2247.16|0
1653918330000|2022-05-30 13:45:30|2247.29|2247.29|2247.36|2247.36|2247.36|2247.36|2247.29|2247.29|0
1653918340000|2022-05-30 13:45:40|2247.23|2247.23|2247.1|2247.1|2247.23|2247.23|2247.1|2247.1|0
1653918350000|2022-05-30 13:45:50|2246.87|2246.87|2246.87|2246.87|2246.87|2246.87|2246.87|2246.87|0
1653918380000|2022-05-30 13:46:20|2246.94|2246.94|2247.31|2247.31|2247.31|2247.31|2246.94|2246.94|0
1653918390000|2022-05-30 13:46:30|2247.79|2247.79|2247.26|2247.26|2247.79|2247.79|2247.12|2247.12|0
1653918400000|2022-05-30 13:46:40|2246.78|2246.78|2246.71|2246.71|2246.78|2246.78|2246.71|2246.71|0
1653918420000|2022-05-30 13:47:00|2247.1|2247.1|2247.23|2247.23|2247.23|2247.23|2247.1|2247.1|0
1653918430000|2022-05-30 13:47:10|2247.27|2247.27|2247.35|2247.35|2247.35|2247.35|2247.27|2247.27|0
1653918440000|2022-05-30 13:47:20|2247.29|2247.29|2247.13|2247.13|2247.29|2247.29|2246.97|2246.97|0
1653918460000|2022-05-30 13:47:40|2247.06|2247.06|2246.8|2246.8|2247.06|2247.06|2246.8|2246.8|0
1653918470000|2022-05-30 13:47:50|2247.03|2247.03|2247.32|2247.32|2247.32|2247.32|2247|2247|0
1653918480000|2022-05-30 13:48:00|2247.41|2247.41|2248.12|2248.12|2248.12|2248.12|2247.41|2247.41|0
1653918490000|2022-05-30 13:48:10|2247.96|2247.96|2248.03|2248.03|2248.03|2248.03|2247.96|2247.96|0
1653918510000|2022-05-30 13:48:30|2248.35|2248.35|2248.86|2248.86|2248.94|2248.94|2248.35|2248.35|0
1653918520000|2022-05-30 13:48:40|2248.6|2248.6|2248.6|2248.6|2248.6|2248.6|2248.6|2248.6|0
1653918530000|2022-05-30 13:48:50|2248.45|2248.45|2248.37|2248.37|2248.45|2248.45|2248.32|2248.32|0
1653918550000|2022-05-30 13:49:10|2248.3|2248.3|2248.12|2248.12|2248.3|2248.3|2248.12|2248.12|0
1653918560000|2022-05-30 13:49:20|2248.18|2248.18|2248.12|2248.12|2248.18|2248.18|2248.12|2248.12|0
1653918570000|2022-05-30 13:49:30|2248.04|2248.04|2247.73|2247.73|2248.04|2248.04|2247.73|2247.73|0
1653918580000|2022-05-30 13:49:40|2247.6|2247.6|2247.55|2247.55|2247.6|2247.6|2247.55|2247.55|0
1653918630000|2022-05-30 13:50:30|2247.48|2247.48|2247.41|2247.41|2247.48|2247.48|2247.41|2247.41|0
1653918640000|2022-05-30 13:50:40|2247.29|2247.29|2247.31|2247.31|2247.31|2247.31|2247.23|2247.23|0
1653918650000|2022-05-30 13:50:50|2247.38|2247.38|2247.38|2247.38|2247.38|2247.38|2247.38|2247.38|0
1653918660000|2022-05-30 13:51:00|2247.31|2247.31|2247.01|2247.01|2247.31|2247.31|2247.01|2247.01|0
1653918670000|2022-05-30 13:51:10|2246.93|2246.93|2246.93|2246.93|2246.93|2246.93|2246.93|2246.93|0
1653918680000|2022-05-30 13:51:20|2247.05|2247.05|2246.99|2246.99|2247.05|2247.05|2246.99|2246.99|0
1653918690000|2022-05-30 13:51:30|2246.93|2246.93|2246.89|2246.89|2246.93|2246.93|2246.89|2246.89|0
1653918710000|2022-05-30 13:51:50|2246.78|2246.78|2246.29|2246.29|2246.83|2246.83|2246.29|2246.29|0
1653918720000|2022-05-30 13:52:00|2246.35|2246.35|2246.35|2246.35|2246.35|2246.35|2246.35|2246.35|0
1653918730000|2022-05-30 13:52:10|2246.29|2246.29|2246.29|2246.29|2246.29|2246.29|2246.29|2246.29|0
1653918740000|2022-05-30 13:52:20|2246.21|2246.21|2245.73|2245.73|2246.27|2246.27|2245.73|2245.73|0
1653918760000|2022-05-30 13:52:40|2245.66|2245.66|2245.58|2245.58|2245.66|2245.66|2245.58|2245.58|0
1653918770000|2022-05-30 13:52:50|2245.47|2245.47|2245.4|2245.4|2245.47|2245.47|2245.4|2245.4|0
1653918780000|2022-05-30 13:53:00|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|2245.43|0
1653918790000|2022-05-30 13:53:10|2245.36|2245.36|2245.36|2245.36|2245.36|2245.36|2245.36|2245.36|0
1653918800000|2022-05-30 13:53:20|2245.52|2245.52|2245.68|2245.68|2245.68|2245.68|2245.52|2245.52|0
1653918810000|2022-05-30 13:53:30|2245.8|2245.8|2246.18|2246.18|2246.18|2246.18|2245.8|2245.8|0
1653918820000|2022-05-30 13:53:40|2246.29|2246.29|2246.28|2246.28|2246.35|2246.35|2246.28|2246.28|0
1653918830000|2022-05-30 13:53:50|2246.21|2246.21|2246.21|2246.21|2246.21|2246.21|2246.21|2246.21|0
1653918850000|2022-05-30 13:54:10|2246.06|2246.06|2246.13|2246.13|2246.13|2246.13|2245.86|2245.86|0
1653918870000|2022-05-30 13:54:30|2245.9|2245.9|2245.84|2245.84|2245.9|2245.9|2245.84|2245.84|0
1653918880000|2022-05-30 13:54:40|2246.05|2246.05|2246.13|2246.13|2246.13|2246.13|2246.05|2246.05|0
1653918890000|2022-05-30 13:54:50|2246.19|2246.19|2246.35|2246.35|2246.35|2246.35|2246.19|2246.19|0
1653918900000|2022-05-30 13:55:00|2246.41|2246.41|2246.44|2246.44|2246.6|2246.6|2246.41|2246.41|0
1653918910000|2022-05-30 13:55:10|2246.55|2246.55|2246.59|2246.59|2246.59|2246.59|2246.51|2246.51|0
1653918920000|2022-05-30 13:55:20|2246.53|2246.53|2246.53|2246.53|2246.53|2246.53|2246.53|2246.53|0
1653918930000|2022-05-30 13:55:30|2246.59|2246.59|2246.62|2246.62|2246.73|2246.73|2246.59|2246.59|0
1653918940000|2022-05-30 13:55:40|2246.58|2246.58|2246.58|2246.58|2246.58|2246.58|2246.58|2246.58|0
1653918950000|2022-05-30 13:55:50|2246.51|2246.51|2246.58|2246.58|2246.58|2246.58|2246.51|2246.51|0
1653918960000|2022-05-30 13:56:00|2246.66|2246.66|2246.8|2246.8|2246.8|2246.8|2246.66|2246.66|0
1653918980000|2022-05-30 13:56:20|2246.72|2246.72|2246.85|2246.85|2246.85|2246.85|2246.72|2246.72|0
1653918990000|2022-05-30 13:56:30|2246.79|2246.79|2247.38|2247.38|2247.38|2247.38|2246.73|2246.73|0
1653919010000|2022-05-30 13:56:50|2247.25|2247.25|2247.25|2247.25|2247.25|2247.25|2247.25|2247.25|0
1653919020000|2022-05-30 13:57:00|2247.32|2247.32|2247.45|2247.45|2247.45|2247.45|2247.32|2247.32|0
1653919030000|2022-05-30 13:57:10|2247.55|2247.55|2247.63|2247.63|2247.63|2247.63|2247.55|2247.55|0
1653919040000|2022-05-30 13:57:20|2247.56|2247.56|2247.56|2247.56|2247.56|2247.56|2247.56|2247.56|0
1653919050000|2022-05-30 13:57:30|2247.48|2247.48|2247.21|2247.21|2247.62|2247.62|2247.21|2247.21|0
1653919060000|2022-05-30 13:57:40|2247.28|2247.28|2247.35|2247.35|2247.35|2247.35|2247.28|2247.28|0
1653919080000|2022-05-30 13:58:00|2247.48|2247.48|2247.48|2247.48|2247.48|2247.48|2247.48|2247.48|0
1653919090000|2022-05-30 13:58:10|2247.73|2247.73|2247.97|2247.97|2247.97|2247.97|2247.73|2247.73|0
1653919100000|2022-05-30 13:58:20|2247.84|2247.84|2248.02|2248.02|2248.02|2248.02|2247.84|2247.84|0
1653919110000|2022-05-30 13:58:30|2247.9|2247.9|2247.9|2247.9|2247.9|2247.9|2247.9|2247.9|0
1653919130000|2022-05-30 13:58:50|2247.8|2247.8|2247.47|2247.47|2247.8|2247.8|2247.39|2247.39|0
1653919150000|2022-05-30 13:59:10|2247.6|2247.6|2247.57|2247.57|2247.63|2247.63|2247.57|2247.57|0
1653919160000|2022-05-30 13:59:20|2247.5|2247.5|2247.55|2247.55|2247.55|2247.55|2247.5|2247.5|0
1653919170000|2022-05-30 13:59:30|2247.66|2247.66|2247.59|2247.59|2247.66|2247.66|2247.59|2247.59|0
1653919180000|2022-05-30 13:59:40|2247.65|2247.65|2247.29|2247.29|2247.65|2247.65|2247.29|2247.29|0
1653919190000|2022-05-30 13:59:50|2247.37|2247.37|2247.37|2247.37|2247.37|2247.37|2247.37|2247.37|0
1653919200000|2022-05-30 14:00:00|2247.45|2247.45|2247.45|2247.45|2247.45|2247.45|2247.45|2247.45|0
1653919210000|2022-05-30 14:00:10|2247.52|2247.52|2247.52|2247.52|2247.52|2247.52|2247.52|2247.52|0
1653919220000|2022-05-30 14:00:20|2247.7|2247.7|2247.62|2247.62|2247.7|2247.7|2247.62|2247.62|0
1653919230000|2022-05-30 14:00:30|2247.74|2247.74|2247.63|2247.63|2247.74|2247.74|2247.61|2247.61|0
1653919240000|2022-05-30 14:00:40|2247.71|2247.71|2247.71|2247.71|2247.71|2247.71|2247.71|2247.71|0
1653919250000|2022-05-30 14:00:50|2247.78|2247.78|2247.81|2247.81|2247.84|2247.84|2247.78|2247.78|0
1653919260000|2022-05-30 14:01:00|2247.89|2247.89|2247.98|2247.98|2247.98|2247.98|2247.81|2247.81|0
1653919290000|2022-05-30 14:01:30|2247.91|2247.91|2247.83|2247.83|2247.91|2247.91|2247.83|2247.83|0
1653919300000|2022-05-30 14:01:40|2247.91|2247.91|2247.91|2247.91|2247.91|2247.91|2247.91|2247.91|0
1653919310000|2022-05-30 14:01:50|2248.03|2248.03|2248.01|2248.01|2248.08|2248.08|2248.01|2248.01|0
1653919320000|2022-05-30 14:02:00|2247.85|2247.85|2247.85|2247.85|2247.85|2247.85|2247.85|2247.85|0
1653919330000|2022-05-30 14:02:10|2247.79|2247.79|2247.89|2247.89|2247.89|2247.89|2247.79|2247.79|0
1653919340000|2022-05-30 14:02:20|2247.95|2247.95|2247.82|2247.82|2247.95|2247.95|2247.82|2247.82|0
1653919350000|2022-05-30 14:02:30|2247.69|2247.69|2247.49|2247.49|2247.73|2247.73|2247.49|2247.49|0
1653919360000|2022-05-30 14:02:40|2247.57|2247.57|2247.45|2247.45|2247.57|2247.57|2247.23|2247.23|0
1653919370000|2022-05-30 14:02:50|2247.53|2247.53|2247.46|2247.46|2247.53|2247.53|2247.4|2247.4|0
1653919390000|2022-05-30 14:03:10|2247.53|2247.53|2248.21|2248.21|2248.21|2248.21|2247.53|2247.53|0
1653919400000|2022-05-30 14:03:20|2248.36|2248.36|2248.36|2248.36|2248.36|2248.36|2248.36|2248.36|0
1653919410000|2022-05-30 14:03:30|2248.52|2248.52|2248.88|2248.88|2248.88|2248.88|2248.52|2248.52|0
1653919420000|2022-05-30 14:03:40|2248.97|2248.97|2248.97|2248.97|2248.97|2248.97|2248.97|2248.97|0
1653919440000|2022-05-30 14:04:00|2248.94|2248.94|2249.26|2249.26|2249.26|2249.26|2248.81|2248.81|0
1653919450000|2022-05-30 14:04:10|2249.11|2249.11|2249.25|2249.25|2249.37|2249.37|2249.11|2249.11|0
1653919460000|2022-05-30 14:04:20|2249.13|2249.13|2248.89|2248.89|2249.13|2249.13|2248.89|2248.89|0
1653919470000|2022-05-30 14:04:30|2248.93|2248.93|2248.93|2248.93|2248.93|2248.93|2248.93|2248.93|0
1653919480000|2022-05-30 14:04:40|2248.81|2248.81|2248.64|2248.64|2248.81|2248.81|2248.64|2248.64|0
1653919490000|2022-05-30 14:04:50|2248.75|2248.75|2248.75|2248.75|2248.75|2248.75|2248.75|2248.75|0
1653919500000|2022-05-30 14:05:00|2248.69|2248.69|2248.76|2248.76|2248.76|2248.76|2248.69|2248.69|0
1653919510000|2022-05-30 14:05:10|2248.69|2248.69|2248.69|2248.69|2248.69|2248.69|2248.69|2248.69|0
1653919520000|2022-05-30 14:05:20|2248.72|2248.72|2248.79|2248.79|2248.79|2248.79|2248.72|2248.72|0
1653919530000|2022-05-30 14:05:30|2248.71|2248.71|2248.58|2248.58|2248.71|2248.71|2248.58|2248.58|0
1653919540000|2022-05-30 14:05:40|2248.71|2248.71|2249.13|2249.13|2249.13|2249.13|2248.71|2248.71|0
1653919580000|2022-05-30 14:06:20|2249.04|2249.04|2249.04|2249.04|2249.04|2249.04|2249.04|2249.04|0
1653919590000|2022-05-30 14:06:30|2249.11|2249.11|2248.45|2248.45|2249.11|2249.11|2248.45|2248.45|0
1653919600000|2022-05-30 14:06:40|2248.58|2248.58|2248.05|2248.05|2248.58|2248.58|2248.05|2248.05|0
1653919610000|2022-05-30 14:06:50|2248.18|2248.18|2248.18|2248.18|2248.18|2248.18|2248.18|2248.18|0
1653919620000|2022-05-30 14:07:00|2248.02|2248.02|2247.89|2247.89|2248.02|2248.02|2247.89|2247.89|0
1653919630000|2022-05-30 14:07:10|2247.77|2247.77|2248.02|2248.02|2248.02|2248.02|2247.77|2247.77|0
1653919640000|2022-05-30 14:07:20|2248.15|2248.15|2248.15|2248.15|2248.15|2248.15|2248.15|2248.15|0
1653919650000|2022-05-30 14:07:30|2248.28|2248.28|2248.34|2248.34|2248.34|2248.34|2248.28|2248.28|0
1653919660000|2022-05-30 14:07:40|2248.08|2248.08|2248.08|2248.08|2248.08|2248.08|2248.08|2248.08|0
1653919670000|2022-05-30 14:07:50|2248.01|2248.01|2248.12|2248.12|2248.12|2248.12|2248.01|2248.01|0
1653919680000|2022-05-30 14:08:00|2248|2248|2248.13|2248.13|2248.26|2248.26|2248|2248|0
1653919690000|2022-05-30 14:08:10|2248.09|2248.09|2247.46|2247.46|2248.09|2248.09|2247.46|2247.46|0
1653919700000|2022-05-30 14:08:20|2247.52|2247.52|2247.48|2247.48|2247.52|2247.52|2247.32|2247.32|0
1653919720000|2022-05-30 14:08:40|2247.36|2247.36|2247.36|2247.36|2247.36|2247.36|2247.36|2247.36|0
1653919730000|2022-05-30 14:08:50|2247.24|2247.24|2247.11|2247.11|2247.24|2247.24|2247.11|2247.11|0
1653919740000|2022-05-30 14:09:00|2247.05|2247.05|2247.16|2247.16|2247.16|2247.16|2247.05|2247.05|0
1653919750000|2022-05-30 14:09:10|2247.08|2247.08|2247.1|2247.1|2247.14|2247.14|2247.08|2247.08|0
1653919760000|2022-05-30 14:09:20|2247.03|2247.03|2246.95|2246.95|2247.03|2247.03|2246.95|2246.95|0
1653919770000|2022-05-30 14:09:30|2247.03|2247.03|2246.85|2246.85|2247.03|2247.03|2246.85|2246.85|0
1653919790000|2022-05-30 14:09:50|2246.92|2246.92|2247.12|2247.12|2247.12|2247.12|2246.92|2246.92|0
1653919810000|2022-05-30 14:10:10|2247.2|2247.2|2247.33|2247.33|2247.58|2247.58|2247.2|2247.2|0
1653919820000|2022-05-30 14:10:20|2247.37|2247.37|2247.32|2247.32|2247.44|2247.44|2247.32|2247.32|0
1653919830000|2022-05-30 14:10:30|2247.19|2247.19|2247.19|2247.19|2247.19|2247.19|2247.19|2247.19|0
1653919850000|2022-05-30 14:10:50|2247.35|2247.35|2247|2247|2247.35|2247.35|2247|2247|0
1653919860000|2022-05-30 14:11:00|2246.93|2246.93|2247.02|2247.02|2247.06|2247.06|2246.9|2246.9|0
1653919870000|2022-05-30 14:11:10|2246.99|2246.99|2246.91|2246.91|2246.99|2246.99|2246.91|2246.91|0
1653919880000|2022-05-30 14:11:20|2246.73|2246.73|2246.62|2246.62|2246.73|2246.73|2246.62|2246.62|0
1653919890000|2022-05-30 14:11:30|2246.5|2246.5|2246.91|2246.91|2246.91|2246.91|2246.5|2246.5|0
1653919910000|2022-05-30 14:11:50|2246.85|2246.85|2246.81|2246.81|2246.85|2246.85|2246.81|2246.81|0
1653919920000|2022-05-30 14:12:00|2246.65|2246.65|2246.57|2246.57|2246.65|2246.65|2246.57|2246.57|0
1653919940000|2022-05-30 14:12:20|2246.7|2246.7|2246.88|2246.88|2247.04|2247.04|2246.7|2246.7|0
1653919950000|2022-05-30 14:12:30|2247|2247|2247|2247|2247|2247|2247|2247|0
1653919970000|2022-05-30 14:12:50|2247.06|2247.06|2247.12|2247.12|2247.12|2247.12|2247|2247|0
1653919990000|2022-05-30 14:13:10|2247.06|2247.06|2247.06|2247.06|2247.06|2247.06|2247.06|2247.06|0
1653920000000|2022-05-30 14:13:20|2247.55|2247.55|2247.63|2247.63|2247.76|2247.76|2247.55|2247.55|0
1653920020000|2022-05-30 14:13:40|2247.78|2247.78|2247.78|2247.78|2247.78|2247.78|2247.78|2247.78|0
1653920030000|2022-05-30 14:13:50|2247.91|2247.91|2247.91|2247.91|2247.91|2247.91|2247.91|2247.91|0
1653920050000|2022-05-30 14:14:10|2247.98|2247.98|2248.33|2248.33|2248.33|2248.33|2247.98|2247.98|0
1653920060000|2022-05-30 14:14:20|2248.59|2248.59|2248.9|2248.9|2248.9|2248.9|2248.59|2248.59|0
1653920070000|2022-05-30 14:14:30|2249.06|2249.06|2249.06|2249.06|2249.06|2249.06|2249.06|2249.06|0
1653920090000|2022-05-30 14:14:50|2248.88|2248.88|2248.65|2248.65|2248.88|2248.88|2248.65|2248.65|0
1653920100000|2022-05-30 14:15:00|2248.72|2248.72|2248.76|2248.76|2248.76|2248.76|2248.72|2248.72|0
1653920110000|2022-05-30 14:15:10|2248.7|2248.7|2248.73|2248.73|2248.73|2248.73|2248.7|2248.7|0
1653920130000|2022-05-30 14:15:30|2248.8|2248.8|2248.85|2248.85|2248.95|2248.95|2248.8|2248.8|0
1653920140000|2022-05-30 14:15:40|2248.81|2248.81|2248.7|2248.7|2248.81|2248.81|2248.7|2248.7|0
1653920150000|2022-05-30 14:15:50|2248.64|2248.64|2248.64|2248.64|2248.64|2248.64|2248.64|2248.64|0
1653920170000|2022-05-30 14:16:10|2248.7|2248.7|2248.77|2248.77|2248.77|2248.77|2248.7|2248.7|0
1653920180000|2022-05-30 14:16:20|2248.83|2248.83|2248.92|2248.92|2248.96|2248.96|2248.83|2248.83|0
1653920190000|2022-05-30 14:16:30|2248.98|2248.98|2248.65|2248.65|2248.98|2248.98|2248.65|2248.65|0
1653920200000|2022-05-30 14:16:40|2248.52|2248.52|2248.37|2248.37|2248.52|2248.52|2248.37|2248.37|0
1653920210000|2022-05-30 14:16:50|2248.41|2248.41|2248.41|2248.41|2248.41|2248.41|2248.41|2248.41|0
1653920220000|2022-05-30 14:17:00|2248.57|2248.57|2248.57|2248.57|2248.57|2248.57|2248.57|2248.57|0
1653920230000|2022-05-30 14:17:10|2248.69|2248.69|2248.76|2248.76|2248.76|2248.76|2248.69|2248.69|0
1653920250000|2022-05-30 14:17:30|2248.7|2248.7|2248.64|2248.64|2248.7|2248.7|2248.64|2248.64|0
1653920260000|2022-05-30 14:17:40|2248.57|2248.57|2248.57|2248.57|2248.57|2248.57|2248.57|2248.57|0
1653920270000|2022-05-30 14:17:50|2248.68|2248.68|2248.76|2248.76|2248.76|2248.76|2248.68|2248.68|0
1653920280000|2022-05-30 14:18:00|2248.72|2248.72|2248.56|2248.56|2248.72|2248.72|2248.56|2248.56|0
1653920290000|2022-05-30 14:18:10|2248.5|2248.5|2248.38|2248.38|2248.5|2248.5|2248.38|2248.38|0
1653920300000|2022-05-30 14:18:20|2248.26|2248.26|2248.19|2248.19|2248.26|2248.26|2248.19|2248.19|0
1653920320000|2022-05-30 14:18:40|2248.32|2248.32|2248.5|2248.5|2248.5|2248.5|2248.32|2248.32|0
1653920340000|2022-05-30 14:19:00|2248.34|2248.34|2248.27|2248.27|2248.34|2248.34|2248.27|2248.27|0
1653920350000|2022-05-30 14:19:10|2248.11|2248.11|2247.33|2247.33|2248.11|2248.11|2247.33|2247.33|0
1653920360000|2022-05-30 14:19:20|2247.27|2247.27|2247.27|2247.27|2247.27|2247.27|2247.21|2247.21|0
1653920370000|2022-05-30 14:19:30|2247.33|2247.33|2247.4|2247.4|2247.4|2247.4|2247.33|2247.33|0
1653920380000|2022-05-30 14:19:40|2247.46|2247.46|2247.46|2247.46|2247.46|2247.46|2247.46|2247.46|0
1653920390000|2022-05-30 14:19:50|2247.39|2247.39|2247.39|2247.39|2247.39|2247.39|2247.39|2247.39|0
1653920400000|2022-05-30 14:20:00|2247.44|2247.44|2247.37|2247.37|2247.44|2247.44|2247.37|2247.37|0
1653920410000|2022-05-30 14:20:10|2247.24|2247.24|2247.24|2247.24|2247.24|2247.24|2247.24|2247.24|0
1653920420000|2022-05-30 14:20:20|2247.48|2247.48|2247.84|2247.84|2247.84|2247.84|2247.48|2247.48|0
1653920460000|2022-05-30 14:21:00|2247.9|2247.9|2248.01|2248.01|2248.08|2248.08|2247.9|2247.9|0
1653920470000|2022-05-30 14:21:10|2247.88|2247.88|2247.16|2247.16|2247.88|2247.88|2247.16|2247.16|0
1653920480000|2022-05-30 14:21:20|2247.1|2247.1|2246.96|2246.96|2247.14|2247.14|2246.82|2246.82|0
1653920490000|2022-05-30 14:21:30|2247.18|2247.18|2247.18|2247.18|2247.18|2247.18|2247.18|2247.18|0
1653920500000|2022-05-30 14:21:40|2247.24|2247.24|2247.24|2247.24|2247.24|2247.24|2247.24|2247.24|0
1653920510000|2022-05-30 14:21:50|2247.55|2247.55|2248.29|2248.29|2248.42|2248.42|2247.55|2247.55|0
1653920520000|2022-05-30 14:22:00|2248.41|2248.41|2248.48|2248.48|2248.48|2248.48|2248.41|2248.41|0
1653920530000|2022-05-30 14:22:10|2248.64|2248.64|2248.9|2248.9|2248.9|2248.9|2248.64|2248.64|0
1653920550000|2022-05-30 14:22:30|2248.96|2248.96|2248.96|2248.96|2248.96|2248.96|2248.96|2248.96|0
1653920560000|2022-05-30 14:22:40|2248.88|2248.88|2249.2|2249.2|2249.2|2249.2|2248.88|2248.88|0
1653920570000|2022-05-30 14:22:50|2249.14|2249.14|2249.14|2249.14|2249.14|2249.14|2249.14|2249.14|0
1653920580000|2022-05-30 14:23:00|2248.98|2248.98|2248.82|2248.82|2248.98|2248.98|2248.82|2248.82|0
1653920590000|2022-05-30 14:23:10|2249.12|2249.12|2249.89|2249.89|2249.89|2249.89|2249.12|2249.12|0
1653920600000|2022-05-30 14:23:20|2249.96|2249.96|2249.76|2249.76|2250.14|2250.14|2249.76|2249.76|0
1653920610000|2022-05-30 14:23:30|2249.6|2249.6|2249.6|2249.6|2249.6|2249.6|2249.6|2249.6|0
1653920620000|2022-05-30 14:23:40|2249.64|2249.64|2249.35|2249.35|2249.64|2249.64|2249.35|2249.35|0
1653920630000|2022-05-30 14:23:50|2249.22|2249.22|2249.19|2249.19|2249.22|2249.22|2249.07|2249.07|0
1653920640000|2022-05-30 14:24:00|2249.32|2249.32|2249.29|2249.29|2249.32|2249.32|2249.29|2249.29|0
1653920660000|2022-05-30 14:24:20|2249.14|2249.14|2249.14|2249.14|2249.14|2249.14|2249.14|2249.14|0
1653920670000|2022-05-30 14:24:30|2249.08|2249.08|2248.83|2248.83|2249.08|2249.08|2248.83|2248.83|0
1653920680000|2022-05-30 14:24:40|2248.96|2248.96|2248.96|2248.96|2248.96|2248.96|2248.96|2248.96|0
1653920690000|2022-05-30 14:24:50|2248.9|2248.9|2249.02|2249.02|2249.02|2249.02|2248.9|2248.9|0
1653920700000|2022-05-30 14:25:00|2249.06|2249.06|2249.06|2249.06|2249.06|2249.06|2249.06|2249.06|0
1653920710000|2022-05-30 14:25:10|2249.38|2249.38|2249.44|2249.44|2249.44|2249.44|2249.38|2249.38|0
1653920720000|2022-05-30 14:25:20|2249.83|2249.83|2249.87|2249.87|2249.87|2249.87|2249.77|2249.77|0
1653920730000|2022-05-30 14:25:30|2249.83|2249.83|2249.96|2249.96|2249.96|2249.96|2249.83|2249.83|0
1653920740000|2022-05-30 14:25:40|2249.83|2249.83|2249.83|2249.83|2249.83|2249.83|2249.83|2249.83|0
1653920750000|2022-05-30 14:25:50|2249.72|2249.72|2249.72|2249.72|2249.72|2249.72|2249.72|2249.72|0
1653920760000|2022-05-30 14:26:00|2249.79|2249.79|2249.79|2249.79|2249.79|2249.79|2249.79|2249.79|0
1653920770000|2022-05-30 14:26:10|2249.65|2249.65|2249.65|2249.65|2249.65|2249.65|2249.65|2249.65|0
1653920780000|2022-05-30 14:26:20|2249.52|2249.52|2249.52|2249.52|2249.52|2249.52|2249.44|2249.44|0
1653920790000|2022-05-30 14:26:30|2249.46|2249.46|2249.46|2249.46|2249.46|2249.46|2249.46|2249.46|0
1653920810000|2022-05-30 14:26:50|2249.52|2249.52|2249.52|2249.52|2249.52|2249.52|2249.52|2249.52|0
1653920820000|2022-05-30 14:27:00|2249.46|2249.46|2249.39|2249.39|2249.46|2249.46|2249.39|2249.39|0
1653920830000|2022-05-30 14:27:10|2249.31|2249.31|2249.31|2249.31|2249.31|2249.31|2249.31|2249.31|0
1653920850000|2022-05-30 14:27:30|2249.25|2249.25|2249.25|2249.25|2249.25|2249.25|2249.25|2249.25|0
1653920860000|2022-05-30 14:27:40|2249.16|2249.16|2249.31|2249.31|2249.31|2249.31|2249.16|2249.16|0
1653920890000|2022-05-30 14:28:10|2249.38|2249.38|2249.38|2249.38|2249.38|2249.38|2249.38|2249.38|0
1653920900000|2022-05-30 14:28:20|2249.41|2249.41|2249.48|2249.48|2249.57|2249.57|2249.41|2249.41|0
1653920930000|2022-05-30 14:28:50|2249.59|2249.59|2249.65|2249.65|2249.65|2249.65|2249.59|2249.59|0
1653920940000|2022-05-30 14:29:00|2249.71|2249.71|2250.37|2250.37|2250.37|2250.37|2249.71|2249.71|0
1653920950000|2022-05-30 14:29:10|2250.41|2250.41|2250.45|2250.45|2250.45|2250.45|2250.41|2250.41|0
1653920960000|2022-05-30 14:29:20|2250.68|2250.68|2250.68|2250.68|2250.68|2250.68|2250.68|2250.68|0
1653920970000|2022-05-30 14:29:30|2251|2251|2251|2251|2251|2251|2251|2251|0
1653920980000|2022-05-30 14:29:40|2251.1|2251.1|2250.71|2250.71|2251.1|2251.1|2250.71|2250.71|0
1653920990000|2022-05-30 14:29:50|2250.65|2250.65|2250.7|2250.7|2250.7|2250.7|2250.65|2250.65|0
1653921000000|2022-05-30 14:30:00|2250.78|2250.78|2250.32|2250.32|2250.86|2250.86|2250.32|2250.32|0
1653921010000|2022-05-30 14:30:10|2250.38|2250.38|2250.58|2250.58|2250.58|2250.58|2250.38|2250.38|0
1653921030000|2022-05-30 14:30:30|2250.71|2250.71|2250.69|2250.69|2251.03|2251.03|2250.69|2250.69|0
1653921040000|2022-05-30 14:30:40|2250.46|2250.46|2250.19|2250.19|2250.46|2250.46|2250.19|2250.19|0
1653921050000|2022-05-30 14:30:50|2249.93|2249.93|2249.93|2249.93|2249.93|2249.93|2249.93|2249.93|0
1653921060000|2022-05-30 14:31:00|2249.9|2249.9|2249.9|2249.9|2249.9|2249.9|2249.9|2249.9|0
1653921070000|2022-05-30 14:31:10|2250.21|2250.21|2250.66|2250.66|2250.66|2250.66|2250.16|2250.16|0
1653921080000|2022-05-30 14:31:20|2250.72|2250.72|2250.53|2250.53|2250.72|2250.72|2250.53|2250.53|0
1653921090000|2022-05-30 14:31:30|2250.47|2250.47|2250.92|2250.92|2250.92|2250.92|2250.47|2250.47|0
1653921100000|2022-05-30 14:31:40|2250.98|2250.98|2251.13|2251.13|2251.13|2251.13|2250.98|2250.98|0
1653921110000|2022-05-30 14:31:50|2251.38|2251.38|2251.6|2251.6|2251.6|2251.6|2251.38|2251.38|0
1653921120000|2022-05-30 14:32:00|2251.47|2251.47|2251.66|2251.66|2251.79|2251.79|2251.47|2251.47|0
1653921130000|2022-05-30 14:32:10|2251.53|2251.53|2251.6|2251.6|2251.6|2251.6|2251.53|2251.53|0
1653921140000|2022-05-30 14:32:20|2251.67|2251.67|2251.64|2251.64|2251.67|2251.67|2251.6|2251.6|0
1653921150000|2022-05-30 14:32:30|2251.77|2251.77|2251.85|2251.85|2251.85|2251.85|2251.77|2251.77|0
1653921160000|2022-05-30 14:32:40|2251.89|2251.89|2252.38|2252.38|2252.38|2252.38|2251.89|2251.89|0
1653921170000|2022-05-30 14:32:50|2252.25|2252.25|2252.25|2252.25|2252.25|2252.25|2252.25|2252.25|0
1653921180000|2022-05-30 14:33:00|2252.37|2252.37|2252.3|2252.3|2252.37|2252.37|2252.3|2252.3|0
1653921190000|2022-05-30 14:33:10|2252.38|2252.38|2252.53|2252.53|2252.53|2252.53|2252.38|2252.38|0
1653921200000|2022-05-30 14:33:20|2252.57|2252.57|2252.57|2252.57|2252.57|2252.57|2252.57|2252.57|0
1653921210000|2022-05-30 14:33:30|2252.64|2252.64|2252.52|2252.52|2252.64|2252.64|2252.52|2252.52|0
1653921220000|2022-05-30 14:33:40|2252.44|2252.44|2252.37|2252.37|2252.44|2252.44|2252.37|2252.37|0
1653921230000|2022-05-30 14:33:50|2252.29|2252.29|2252.29|2252.29|2252.29|2252.29|2252.29|2252.29|0
1653921240000|2022-05-30 14:34:00|2252.45|2252.45|2252.58|2252.58|2252.71|2252.71|2252.45|2252.45|0
1653921250000|2022-05-30 14:34:10|2252.5|2252.5|2252.35|2252.35|2252.5|2252.5|2252.35|2252.35|0
1653921270000|2022-05-30 14:34:30|2252.27|2252.27|2252.59|2252.59|2252.59|2252.59|2252.27|2252.27|0
1653921280000|2022-05-30 14:34:40|2252.65|2252.65|2252.65|2252.65|2252.65|2252.65|2252.65|2252.65|0
1653921290000|2022-05-30 14:34:50|2252.76|2252.76|2252.32|2252.32|2252.92|2252.92|2252.32|2252.32|0
1653921300000|2022-05-30 14:35:00|2252.71|2252.71|2252.06|2252.06|2252.71|2252.71|2252.06|2252.06|0
1653921320000|2022-05-30 14:35:20|2252.12|2252.12|2252.12|2252.12|2252.12|2252.12|2252.12|2252.12|0
1653921330000|2022-05-30 14:35:30|2252.19|2252.19|2252.19|2252.19|2252.19|2252.19|2252.19|2252.19|0
1653921340000|2022-05-30 14:35:40|2252.11|2252.11|2251.99|2251.99|2252.11|2252.11|2251.96|2251.96|0
1653921350000|2022-05-30 14:35:50|2251.84|2251.84|2251.77|2251.77|2251.84|2251.84|2251.77|2251.77|0
1653921360000|2022-05-30 14:36:00|2251.65|2251.65|2251.2|2251.2|2251.65|2251.65|2251.2|2251.2|0
1653921370000|2022-05-30 14:36:10|2250.97|2250.97|2251.21|2251.21|2251.21|2251.21|2250.97|2250.97|0
1653921380000|2022-05-30 14:36:20|2251.15|2251.15|2251.15|2251.15|2251.15|2251.15|2251.15|2251.15|0
1653921390000|2022-05-30 14:36:30|2251.07|2251.07|2251.07|2251.07|2251.07|2251.07|2251.07|2251.07|0
1653921400000|2022-05-30 14:36:40|2251.25|2251.25|2251.33|2251.33|2251.33|2251.33|2251.25|2251.25|0
1653921410000|2022-05-30 14:36:50|2251.2|2251.2|2251.2|2251.2|2251.2|2251.2|2251.2|2251.2|0
1653921420000|2022-05-30 14:37:00|2250.72|2250.72|2250.72|2250.72|2250.72|2250.72|2250.72|2250.72|0
1653921430000|2022-05-30 14:37:10|2250.59|2250.59|2250.59|2250.59|2250.59|2250.59|2250.59|2250.59|0
1653921440000|2022-05-30 14:37:20|2250.77|2250.77|2250.46|2250.46|2250.77|2250.77|2250.46|2250.46|0
1653921450000|2022-05-30 14:37:30|2250.43|2250.43|2250.22|2250.22|2250.43|2250.43|2250.2|2250.2|0
1653921460000|2022-05-30 14:37:40|2249.99|2249.99|2249.91|2249.91|2249.99|2249.99|2249.83|2249.83|0
1653921470000|2022-05-30 14:37:50|2250.06|2250.06|2250.09|2250.09|2250.18|2250.18|2249.98|2249.98|0
1653921480000|2022-05-30 14:38:00|2250.02|2250.02|2250.08|2250.08|2250.08|2250.08|2250.02|2250.02|0
1653921490000|2022-05-30 14:38:10|2249.95|2249.95|2250.32|2250.32|2250.32|2250.32|2249.95|2249.95|0
1653921500000|2022-05-30 14:38:20|2250.43|2250.43|2250.88|2250.88|2250.88|2250.88|2250.43|2250.43|0
1653921530000|2022-05-30 14:38:50|2250.81|2250.81|2250.81|2250.81|2250.81|2250.81|2250.81|2250.81|0
1653921540000|2022-05-30 14:39:00|2250.97|2250.97|2250.65|2250.65|2251.23|2251.23|2250.65|2250.65|0
1653921550000|2022-05-30 14:39:10|2250.58|2250.58|2250.57|2250.57|2250.58|2250.58|2250.45|2250.45|0
1653921560000|2022-05-30 14:39:20|2250.7|2250.7|2250.78|2250.78|2250.78|2250.78|2250.7|2250.7|0
1653921570000|2022-05-30 14:39:30|2250.71|2250.71|2250.65|2250.65|2250.71|2250.71|2250.59|2250.59|0
1653921580000|2022-05-30 14:39:40|2250.7|2250.7|2250.39|2250.39|2250.76|2250.76|2250.39|2250.39|0
1653921590000|2022-05-30 14:39:50|2250.32|2250.32|2249.47|2249.47|2250.32|2250.32|2249.47|2249.47|0
1653921600000|2022-05-30 14:40:00|2249.59|2249.59|2249.91|2249.91|2249.91|2249.91|2249.59|2249.59|0
1653921610000|2022-05-30 14:40:10|2249.78|2249.78|2250.26|2250.26|2250.26|2250.26|2249.78|2249.78|0
1653921620000|2022-05-30 14:40:20|2250.19|2250.19|2250.19|2250.19|2250.19|2250.19|2250.19|2250.19|0
1653921630000|2022-05-30 14:40:30|2250.25|2250.25|2250.25|2250.25|2250.25|2250.25|2250.25|2250.25|0
1653921650000|2022-05-30 14:40:50|2250.32|2250.32|2250.45|2250.45|2250.45|2250.45|2250.32|2250.32|0
1653921670000|2022-05-30 14:41:10|2250.39|2250.39|2250.98|2250.98|2250.98|2250.98|2250.39|2250.39|0
1653921680000|2022-05-30 14:41:20|2251.02|2251.02|2250.83|2250.83|2251.1|2251.1|2250.83|2250.83|0
1653921690000|2022-05-30 14:41:30|2250.79|2250.79|2250.79|2250.79|2250.79|2250.79|2250.79|2250.79|0
1653921710000|2022-05-30 14:41:50|2250.73|2250.73|2250.65|2250.65|2250.73|2250.73|2250.65|2250.65|0
1653921720000|2022-05-30 14:42:00|2250.57|2250.57|2250.78|2250.78|2250.78|2250.78|2250.57|2250.57|0
1653921730000|2022-05-30 14:42:10|2250.86|2250.86|2250.73|2250.73|2250.86|2250.86|2250.73|2250.73|0
1653921750000|2022-05-30 14:42:30|2250.65|2250.65|2250.65|2250.65|2250.65|2250.65|2250.65|2250.65|0
1653921760000|2022-05-30 14:42:40|2250.77|2250.77|2250.77|2250.77|2250.77|2250.77|2250.77|2250.77|0
1653921780000|2022-05-30 14:43:00|2250.65|2250.65|2250.7|2250.7|2250.74|2250.74|2250.62|2250.62|0
1653921790000|2022-05-30 14:43:10|2250.6|2250.6|2250.47|2250.47|2250.6|2250.6|2250.47|2250.47|0
1653921800000|2022-05-30 14:43:20|2250.6|2250.6|2250.12|2250.12|2250.6|2250.6|2250.12|2250.12|0
1653921810000|2022-05-30 14:43:30|2250.26|2250.26|2250.08|2250.08|2250.26|2250.26|2250.08|2250.08|0
1653921820000|2022-05-30 14:43:40|2249.96|2249.96|2249.96|2249.96|2249.96|2249.96|2249.96|2249.96|0
1653921840000|2022-05-30 14:44:00|2249.9|2249.9|2249.9|2249.9|2249.9|2249.9|2249.9|2249.9|0
1653921850000|2022-05-30 14:44:10|2249.84|2249.84|2249.22|2249.22|2249.9|2249.9|2249.22|2249.22|0
1653921860000|2022-05-30 14:44:20|2248.91|2248.91|2248.91|2248.91|2248.91|2248.91|2248.91|2248.91|0
1653921870000|2022-05-30 14:44:30|2248.72|2248.72|2248.72|2248.72|2248.72|2248.72|2248.66|2248.66|0
1653921890000|2022-05-30 14:44:50|2248.78|2248.78|2248.84|2248.84|2248.94|2248.94|2248.58|2248.58|0
1653921900000|2022-05-30 14:45:00|2248.9|2248.9|2249.26|2249.26|2249.26|2249.26|2248.9|2248.9|0
1653921910000|2022-05-30 14:45:10|2249.39|2249.39|2249.39|2249.39|2249.39|2249.39|2249.39|2249.39|0
1653921920000|2022-05-30 14:45:20|2249.46|2249.46|2249.62|2249.62|2249.62|2249.62|2249.46|2249.46|0
1653921930000|2022-05-30 14:45:30|2249.74|2249.74|2249.84|2249.84|2249.9|2249.9|2249.74|2249.74|0
1653921940000|2022-05-30 14:45:40|2249.99|2249.99|2249.96|2249.96|2250.11|2250.11|2249.92|2249.92|0
1653921950000|2022-05-30 14:45:50|2249.8|2249.8|2249.8|2249.8|2249.8|2249.8|2249.8|2249.8|0
1653921980000|2022-05-30 14:46:20|2249.98|2249.98|2249.98|2249.98|2249.98|2249.98|2249.98|2249.98|0
1653922000000|2022-05-30 14:46:40|2250.22|2250.22|2250.12|2250.12|2250.22|2250.22|2250.09|2250.09|0
1653922020000|2022-05-30 14:47:00|2250.35|2250.35|2250.35|2250.35|2250.35|2250.35|2250.35|2250.35|0
1653922040000|2022-05-30 14:47:20|2250.21|2250.21|2250.1|2250.1|2250.31|2250.31|2250.1|2250.1|0
1653922050000|2022-05-30 14:47:30|2250.17|2250.17|2250.17|2250.17|2250.17|2250.17|2250.17|2250.17|0
1653922060000|2022-05-30 14:47:40|2250.01|2250.01|2249.8|2249.8|2250.01|2250.01|2249.8|2249.8|0
1653922070000|2022-05-30 14:47:50|2249.84|2249.84|2250.13|2250.13|2250.18|2250.18|2249.84|2249.84|0
1653922090000|2022-05-30 14:48:10|2250.05|2250.05|2250.05|2250.05|2250.05|2250.05|2250.05|2250.05|0
1653922100000|2022-05-30 14:48:20|2249.97|2249.97|2249.97|2249.97|2249.97|2249.97|2249.97|2249.97|0
1653922110000|2022-05-30 14:48:30|2249.84|2249.84|2249.84|2249.84|2249.84|2249.84|2249.84|2249.84|0
1653922120000|2022-05-30 14:48:40|2249.88|2249.88|2249.88|2249.88|2249.88|2249.88|2249.88|2249.88|0
1653922130000|2022-05-30 14:48:50|2250.01|2250.01|2249.86|2249.86|2250.01|2250.01|2249.86|2249.86|0
1653922140000|2022-05-30 14:49:00|2249.8|2249.8|2249.8|2249.8|2249.8|2249.8|2249.74|2249.74|0
1653922160000|2022-05-30 14:49:20|2249.61|2249.61|2249.61|2249.61|2249.61|2249.61|2249.61|2249.61|0
1653922180000|2022-05-30 14:49:40|2249.69|2249.69|2249.76|2249.76|2249.76|2249.76|2249.69|2249.69|0
1653922190000|2022-05-30 14:49:50|2249.72|2249.72|2250.07|2250.07|2250.07|2250.07|2249.64|2249.64|0
1653922200000|2022-05-30 14:50:00|2250.33|2250.33|2250.53|2250.53|2250.53|2250.53|2250.28|2250.28|0
1653922210000|2022-05-30 14:50:10|2250.56|2250.56|2250.63|2250.63|2250.63|2250.63|2250.56|2250.56|0
1653922220000|2022-05-30 14:50:20|2250.56|2250.56|2251.33|2251.33|2251.33|2251.33|2250.47|2250.47|0
1653922230000|2022-05-30 14:50:30|2251.4|2251.4|2251.56|2251.56|2251.56|2251.56|2251.4|2251.4|0
1653922240000|2022-05-30 14:50:40|2251.5|2251.5|2251.37|2251.37|2251.5|2251.5|2251.37|2251.37|0
1653922250000|2022-05-30 14:50:50|2251.51|2251.51|2251.51|2251.51|2251.51|2251.51|2251.51|2251.51|0
1653922260000|2022-05-30 14:51:00|2251.64|2251.64|2252.19|2252.19|2252.19|2252.19|2251.64|2251.64|0
1653922270000|2022-05-30 14:51:10|2252.26|2252.26|2252.49|2252.49|2252.49|2252.49|2252.2|2252.2|0
1653922280000|2022-05-30 14:51:20|2252.61|2252.61|2252.39|2252.39|2252.61|2252.61|2252.39|2252.39|0
1653922290000|2022-05-30 14:51:30|2252.47|2252.47|2252.11|2252.11|2252.59|2252.59|2252.11|2252.11|0
1653922300000|2022-05-30 14:51:40|2252.17|2252.17|2252.23|2252.23|2252.23|2252.23|2252.17|2252.17|0
1653922310000|2022-05-30 14:51:50|2252.64|2252.64|2253.01|2253.01|2253.01|2253.01|2252.64|2252.64|0
1653922320000|2022-05-30 14:52:00|2253.12|2253.12|2252.96|2252.96|2253.16|2253.16|2252.9|2252.9|0
1653922330000|2022-05-30 14:52:10|2252.89|2252.89|2252.89|2252.89|2252.89|2252.89|2252.89|2252.89|0
1653922340000|2022-05-30 14:52:20|2253.1|2253.1|2254.11|2254.11|2254.11|2254.11|2253.1|2253.1|0
1653922350000|2022-05-30 14:52:30|2254.14|2254.14|2254.36|2254.36|2254.36|2254.36|2254.14|2254.14|0
1653922360000|2022-05-30 14:52:40|2254.28|2254.28|2254.32|2254.32|2254.32|2254.32|2254.28|2254.28|0
1653922390000|2022-05-30 14:53:10|2254.36|2254.36|2254.36|2254.36|2254.36|2254.36|2254.36|2254.36|0
1653922400000|2022-05-30 14:53:20|2254.47|2254.47|2254.06|2254.06|2254.47|2254.47|2254.06|2254.06|0
1653922410000|2022-05-30 14:53:30|2253.95|2253.95|2253.47|2253.47|2253.95|2253.95|2253.47|2253.47|0
1653922420000|2022-05-30 14:53:40|2253.6|2253.6|2253.98|2253.98|2254.04|2254.04|2253.6|2253.6|0
1653922430000|2022-05-30 14:53:50|2254.11|2254.11|2254.82|2254.82|2254.82|2254.82|2254.11|2254.11|0
1653922440000|2022-05-30 14:54:00|2254.99|2254.99|2255.25|2255.25|2255.25|2255.25|2254.99|2254.99|0
1653922450000|2022-05-30 14:54:10|2255.38|2255.38|2255.63|2255.63|2255.63|2255.63|2255.38|2255.38|0
1653922460000|2022-05-30 14:54:20|2255.57|2255.57|2255.5|2255.5|2255.63|2255.63|2255.5|2255.5|0
1653922470000|2022-05-30 14:54:30|2255.44|2255.44|2255.6|2255.6|2255.6|2255.6|2255.44|2255.44|0
1653922480000|2022-05-30 14:54:40|2255.68|2255.68|2255.7|2255.7|2255.86|2255.86|2255.68|2255.68|0
1653922490000|2022-05-30 14:54:50|2255.44|2255.44|2255.55|2255.55|2255.57|2255.57|2255.44|2255.44|0
1653922510000|2022-05-30 14:55:10|2255.66|2255.66|2255.98|2255.98|2255.98|2255.98|2255.66|2255.66|0
1653922530000|2022-05-30 14:55:30|2256.01|2256.01|2255.95|2255.95|2256.01|2256.01|2255.95|2255.95|0
1653922540000|2022-05-30 14:55:40|2256.07|2256.07|2256.1|2256.1|2256.1|2256.1|2255.99|2255.99|0
1653922550000|2022-05-30 14:55:50|2256.31|2256.31|2256.7|2256.7|2256.7|2256.7|2256.31|2256.31|0
1653922570000|2022-05-30 14:56:10|2256.85|2256.85|2256.98|2256.98|2257.02|2257.02|2256.85|2256.85|0
1653922590000|2022-05-30 14:56:30|2257.04|2257.04|2256.82|2256.82|2257.04|2257.04|2256.76|2256.76|0
1653922600000|2022-05-30 14:56:40|2256.95|2256.95|2257.34|2257.34|2257.34|2257.34|2256.95|2256.95|0
1653922610000|2022-05-30 14:56:50|2257.46|2257.46|2257.46|2257.46|2257.46|2257.46|2257.46|2257.46|0
1653922630000|2022-05-30 14:57:10|2257.54|2257.54|2257.74|2257.74|2257.74|2257.74|2257.54|2257.54|0
1653922640000|2022-05-30 14:57:20|2257.87|2257.87|2257.99|2257.99|2258.04|2258.04|2257.87|2257.87|0
1653922650000|2022-05-30 14:57:30|2257.91|2257.91|2257.81|2257.81|2257.91|2257.91|2257.81|2257.81|0
1653922660000|2022-05-30 14:57:40|2257.88|2257.88|2257.88|2257.88|2257.88|2257.88|2257.88|2257.88|0
1653922670000|2022-05-30 14:57:50|2257.64|2257.64|2257.58|2257.58|2257.64|2257.64|2257.58|2257.58|0
1653922680000|2022-05-30 14:58:00|2257.46|2257.46|2257.3|2257.3|2257.46|2257.46|2257.3|2257.3|0
1653922690000|2022-05-30 14:58:10|2257.34|2257.34|2257.34|2257.34|2257.34|2257.34|2257.34|2257.34|0
1653922700000|2022-05-30 14:58:20|2257.49|2257.49|2257.99|2257.99|2257.99|2257.99|2257.49|2257.49|0
1653922710000|2022-05-30 14:58:30|2258.1|2258.1|2258.25|2258.25|2258.25|2258.25|2258.04|2258.04|0
1653922720000|2022-05-30 14:58:40|2258.41|2258.41|2258.41|2258.41|2258.41|2258.41|2258.41|2258.41|0
1653922730000|2022-05-30 14:58:50|2258.49|2258.49|2258.4|2258.4|2258.49|2258.49|2258.36|2258.36|0
1653922740000|2022-05-30 14:59:00|2258.61|2258.61|2258.81|2258.81|2258.85|2258.85|2258.61|2258.61|0
1653922750000|2022-05-30 14:59:10|2258.73|2258.73|2258.73|2258.73|2258.73|2258.73|2258.73|2258.73|0
1653922760000|2022-05-30 14:59:20|2258.7|2258.7|2258.7|2258.7|2258.7|2258.7|2258.7|2258.7|0
1653922770000|2022-05-30 14:59:30|2258.86|2258.86|2258.86|2258.86|2258.86|2258.86|2258.86|2258.86|0
1653922780000|2022-05-30 14:59:40|2258.73|2258.73|2258.8|2258.8|2258.8|2258.8|2258.73|2258.73|0
1653922790000|2022-05-30 14:59:50|2258.69|2258.69|2258.83|2258.83|2258.89|2258.89|2258.68|2258.68|0
1653922800000|2022-05-30 15:00:00|2258.76|2258.76|2258.3|2258.3|2258.76|2258.76|2258.3|2258.3|0
1653922810000|2022-05-30 15:00:10|2258.36|2258.36|2258.81|2258.81|2258.87|2258.87|2258.36|2258.36|0
1653922820000|2022-05-30 15:00:20|2258.85|2258.85|2258.83|2258.83|2258.91|2258.91|2258.83|2258.83|0
1653922830000|2022-05-30 15:00:30|2258.7|2258.7|2258.58|2258.58|2258.7|2258.7|2258.58|2258.58|0
1653922840000|2022-05-30 15:00:40|2258.64|2258.64|2258.58|2258.58|2258.64|2258.64|2258.58|2258.58|0
1653922850000|2022-05-30 15:00:50|2258.64|2258.64|2258.58|2258.58|2258.64|2258.64|2258.58|2258.58|0
1653922860000|2022-05-30 15:01:00|2258.42|2258.42|2258.25|2258.25|2258.42|2258.42|2258.25|2258.25|0
1653922880000|2022-05-30 15:01:20|2258.36|2258.36|2258.36|2258.36|2258.36|2258.36|2258.36|2258.36|0
1653922890000|2022-05-30 15:01:30|2258.24|2258.24|2258.24|2258.24|2258.24|2258.24|2258.24|2258.24|0
1653922900000|2022-05-30 15:01:40|2258.16|2258.16|2257.94|2257.94|2258.16|2258.16|2257.94|2257.94|0
1653922910000|2022-05-30 15:01:50|2257.88|2257.88|2257.82|2257.82|2257.88|2257.88|2257.82|2257.82|0
1653922920000|2022-05-30 15:02:00|2257.64|2257.64|2257.4|2257.4|2257.64|2257.64|2257.4|2257.4|0
1653922930000|2022-05-30 15:02:10|2257.34|2257.34|2257.4|2257.4|2257.4|2257.4|2257.34|2257.34|0
1653922940000|2022-05-30 15:02:20|2257.34|2257.34|2256.99|2256.99|2257.34|2257.34|2256.99|2256.99|0
1653922950000|2022-05-30 15:02:30|2256.91|2256.91|2256.85|2256.85|2256.98|2256.98|2256.85|2256.85|0
1653922960000|2022-05-30 15:02:40|2256.97|2256.97|2256.89|2256.89|2256.97|2256.97|2256.89|2256.89|0
1653922970000|2022-05-30 15:02:50|2256.77|2256.77|2256.64|2256.64|2256.77|2256.77|2256.64|2256.64|0
1653922980000|2022-05-30 15:03:00|2256.32|2256.32|2256.32|2256.32|2256.32|2256.32|2256.32|2256.32|0
1653922990000|2022-05-30 15:03:10|2256.16|2256.16|2256.41|2256.41|2256.41|2256.41|2256.16|2256.16|0
1653923000000|2022-05-30 15:03:20|2256.48|2256.48|2256.27|2256.27|2256.48|2256.48|2256.27|2256.27|0
1653923010000|2022-05-30 15:03:30|2256.2|2256.2|2255.69|2255.69|2256.2|2256.2|2255.69|2255.69|0
1653923020000|2022-05-30 15:03:40|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|2255.57|0
1653923030000|2022-05-30 15:03:50|2255.38|2255.38|2255.57|2255.57|2255.57|2255.57|2255.38|2255.38|0
1653923040000|2022-05-30 15:04:00|2255.69|2255.69|2255.69|2255.69|2255.69|2255.69|2255.54|2255.54|0
1653923050000|2022-05-30 15:04:10|2255.81|2255.81|2255.81|2255.81|2255.94|2255.94|2255.81|2255.81|0
1653923060000|2022-05-30 15:04:20|2255.65|2255.65|2255.48|2255.48|2255.65|2255.65|2255.48|2255.48|0
1653923070000|2022-05-30 15:04:30|2255.42|2255.42|2255.42|2255.42|2255.42|2255.42|2255.42|2255.42|0
1653923080000|2022-05-30 15:04:40|2255.57|2255.57|2255.6|2255.6|2255.6|2255.6|2255.54|2255.54|0
1653923090000|2022-05-30 15:04:50|2255.48|2255.48|2255.45|2255.45|2255.48|2255.48|2255.45|2255.45|0
1653923100000|2022-05-30 15:05:00|2255.53|2255.53|2255.47|2255.47|2255.53|2255.53|2255.41|2255.41|0
1653923110000|2022-05-30 15:05:10|2255.5|2255.5|2255.56|2255.56|2255.63|2255.63|2255.5|2255.5|0
1653923120000|2022-05-30 15:05:20|2255.52|2255.52|2255.27|2255.27|2255.52|2255.52|2255.27|2255.27|0
1653923130000|2022-05-30 15:05:30|2255.14|2255.14|2254.91|2254.91|2255.14|2255.14|2254.91|2254.91|0
1653923140000|2022-05-30 15:05:40|2254.79|2254.79|2254.86|2254.86|2254.92|2254.92|2254.79|2254.79|0
1653923150000|2022-05-30 15:05:50|2254.7|2254.7|2254.64|2254.64|2254.7|2254.7|2254.55|2254.55|0
1653923160000|2022-05-30 15:06:00|2254.57|2254.57|2253.61|2253.61|2254.57|2254.57|2253.61|2253.61|0
1653923170000|2022-05-30 15:06:10|2253.55|2253.55|2253.49|2253.49|2253.55|2253.55|2253.33|2253.33|0
1653923190000|2022-05-30 15:06:30|2253.33|2253.33|2253.03|2253.03|2253.33|2253.33|2253.03|2253.03|0
1653923200000|2022-05-30 15:06:40|2253|2253|2252.71|2252.71|2253.03|2253.03|2252.71|2252.71|0
1653923210000|2022-05-30 15:06:50|2252.58|2252.58|2252.46|2252.46|2252.58|2252.58|2252.46|2252.46|0
1653923220000|2022-05-30 15:07:00|2252.4|2252.4|2252.15|2252.15|2252.4|2252.4|2252.09|2252.09|0
1653923230000|2022-05-30 15:07:10|2252.07|2252.07|2251.95|2251.95|2252.07|2252.07|2251.95|2251.95|0
1653923240000|2022-05-30 15:07:20|2252.01|2252.01|2252.07|2252.07|2252.07|2252.07|2252.01|2252.01|0
1653923260000|2022-05-30 15:07:40|2252.13|2252.13|2252.13|2252.13|2252.13|2252.13|2252.13|2252.13|0
1653923270000|2022-05-30 15:07:50|2252.19|2252.19|2252.33|2252.33|2252.33|2252.33|2252.19|2252.19|0
1653923280000|2022-05-30 15:08:00|2252.49|2252.49|2252.49|2252.49|2252.49|2252.49|2252.49|2252.49|0
1653923290000|2022-05-30 15:08:10|2252.74|2252.74|2252.74|2252.74|2252.74|2252.74|2252.74|2252.74|0
1653923300000|2022-05-30 15:08:20|2252.8|2252.8|2252.66|2252.66|2252.8|2252.8|2252.66|2252.66|0
1653923310000|2022-05-30 15:08:30|2252.54|2252.54|2252.5|2252.5|2252.54|2252.54|2252.47|2252.47|0
1653923320000|2022-05-30 15:08:40|2252.64|2252.64|2252.94|2252.94|2252.94|2252.94|2252.64|2252.64|0
1653923330000|2022-05-30 15:08:50|2253|2253|2253.15|2253.15|2253.15|2253.15|2253|2253|0
1653923370000|2022-05-30 15:09:30|2253.38|2253.38|2253.64|2253.64|2253.64|2253.64|2253.31|2253.31|0
1653923380000|2022-05-30 15:09:40|2253.51|2253.51|2253.59|2253.59|2253.59|2253.59|2253.51|2253.51|0
1653923390000|2022-05-30 15:09:50|2253.72|2253.72|2253.74|2253.74|2253.74|2253.74|2253.66|2253.66|0
1653923400000|2022-05-30 15:10:00|2253.92|2253.92|2253.98|2253.98|2253.98|2253.98|2253.92|2253.92|0
1653923410000|2022-05-30 15:10:10|2253.92|2253.92|2254.08|2254.08|2254.08|2254.08|2253.92|2253.92|0
1653923420000|2022-05-30 15:10:20|2254|2254|2253.94|2253.94|2254|2254|2253.94|2253.94|0
1653923430000|2022-05-30 15:10:30|2253.97|2253.97|2254.34|2254.34|2254.34|2254.34|2253.97|2253.97|0
1653923440000|2022-05-30 15:10:40|2254.4|2254.4|2254.52|2254.52|2254.57|2254.57|2254.4|2254.4|0
1653923450000|2022-05-30 15:10:50|2254.77|2254.77|2254.71|2254.71|2254.77|2254.77|2254.71|2254.71|0
1653923460000|2022-05-30 15:11:00|2254.77|2254.77|2254.99|2254.99|2254.99|2254.99|2254.77|2254.77|0
1653923470000|2022-05-30 15:11:10|2254.86|2254.86|2255.04|2255.04|2255.07|2255.07|2254.86|2254.86|0
1653923480000|2022-05-30 15:11:20|2255.15|2255.15|2255.61|2255.61|2255.61|2255.61|2255.15|2255.15|0
1653923490000|2022-05-30 15:11:30|2255.52|2255.52|2255.56|2255.56|2255.56|2255.56|2255.52|2255.52|0
1653923520000|2022-05-30 15:12:00|2255.62|2255.62|2255.68|2255.68|2255.68|2255.68|2255.62|2255.62|0
1653923530000|2022-05-30 15:12:10|2255.74|2255.74|2256|2256|2256.07|2256.07|2255.74|2255.74|0
1653923540000|2022-05-30 15:12:20|2256.12|2256.12|2256.1|2256.1|2256.12|2256.12|2256.06|2256.06|0
1653923550000|2022-05-30 15:12:30|2256.02|2256.02|2256.04|2256.04|2256.04|2256.04|2255.95|2255.95|0
1653923560000|2022-05-30 15:12:40|2256.08|2256.08|2256.07|2256.07|2256.08|2256.08|2256|2256|0
1653923570000|2022-05-30 15:12:50|2256.14|2256.14|2256.04|2256.04|2256.14|2256.14|2256.04|2256.04|0
1653923580000|2022-05-30 15:13:00|2255.98|2255.98|2255.98|2255.98|2255.98|2255.98|2255.98|2255.98|0
1653923590000|2022-05-30 15:13:10|2255.9|2255.9|2256.05|2256.05|2256.05|2256.05|2255.9|2255.9|0
1653923600000|2022-05-30 15:13:20|2256.11|2256.11|2256.27|2256.27|2256.34|2256.34|2256.11|2256.11|0
1653923610000|2022-05-30 15:13:30|2256.14|2256.14|2255.94|2255.94|2256.14|2256.14|2255.94|2255.94|0
1653923620000|2022-05-30 15:13:40|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|2255.83|0
1653923630000|2022-05-30 15:13:50|2255.99|2255.99|2256.23|2256.23|2256.26|2256.26|2255.99|2255.99|0
1653923640000|2022-05-30 15:14:00|2256.46|2256.46|2256.99|2256.99|2256.99|2256.99|2256.46|2256.46|0
1653923650000|2022-05-30 15:14:10|2257.11|2257.11|2257.25|2257.25|2257.25|2257.25|2257.11|2257.11|0
1653923670000|2022-05-30 15:14:30|2257.08|2257.08|2257.16|2257.16|2257.16|2257.16|2257.08|2257.08|0
1653923680000|2022-05-30 15:14:40|2257.22|2257.22|2257.43|2257.43|2257.43|2257.43|2257.18|2257.18|0
1653923690000|2022-05-30 15:14:50|2257.31|2257.31|2257.27|2257.27|2257.38|2257.38|2257.27|2257.27|0
1653923700000|2022-05-30 15:15:00|2257.44|2257.44|2257.38|2257.38|2257.44|2257.44|2257.38|2257.38|0
1653923710000|2022-05-30 15:15:10|2257.5|2257.5|2257.5|2257.5|2257.5|2257.5|2257.5|2257.5|0
1653923720000|2022-05-30 15:15:20|2257.38|2257.38|2257.15|2257.15|2257.38|2257.38|2257.15|2257.15|0
1653923730000|2022-05-30 15:15:30|2256.93|2256.93|2256.93|2256.93|2256.93|2256.93|2256.93|2256.93|0
1653923740000|2022-05-30 15:15:40|2256.8|2256.8|2256.8|2256.8|2256.8|2256.8|2256.8|2256.8|0
1653923750000|2022-05-30 15:15:50|2256.48|2256.48|2256.48|2256.48|2256.48|2256.48|2256.48|2256.48|0
1653923760000|2022-05-30 15:16:00|2256.51|2256.51|2255.76|2255.76|2256.51|2256.51|2255.76|2255.76|0
1653923780000|2022-05-30 15:16:20|2255.68|2255.68|2255.5|2255.5|2255.68|2255.68|2255.5|2255.5|0
1653923790000|2022-05-30 15:16:30|2255.56|2255.56|2255.56|2255.56|2255.56|2255.56|2255.56|2255.56|0
1653923800000|2022-05-30 15:16:40|2255.68|2255.68|2255.73|2255.73|2255.73|2255.73|2255.68|2255.68|0
1653923810000|2022-05-30 15:16:50|2255.78|2255.78|2255.7|2255.7|2255.78|2255.78|2255.7|2255.7|0
1653923820000|2022-05-30 15:17:00|2255.66|2255.66|2255.69|2255.69|2255.7|2255.7|2255.64|2255.64|0
1653923830000|2022-05-30 15:17:10|2255.77|2255.77|2255.64|2255.64|2255.77|2255.77|2255.64|2255.64|0
1653923840000|2022-05-30 15:17:20|2255.7|2255.7|2255.58|2255.58|2255.7|2255.7|2255.58|2255.58|0
1653923850000|2022-05-30 15:17:30|2255.64|2255.64|2255.58|2255.58|2255.64|2255.64|2255.58|2255.58|0
1653923870000|2022-05-30 15:17:50|2255.55|2255.55|2255.64|2255.64|2255.64|2255.64|2255.55|2255.55|0
1653923880000|2022-05-30 15:18:00|2255.67|2255.67|2255.67|2255.67|2255.67|2255.67|2255.67|2255.67|0
1653923890000|2022-05-30 15:18:10|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|2255.51|0
1653923910000|2022-05-30 15:18:30|2255.58|2255.58|2255.49|2255.49|2255.58|2255.58|2255.43|2255.43|0
1653923920000|2022-05-30 15:18:40|2255.55|2255.55|2255.66|2255.66|2255.66|2255.66|2255.55|2255.55|0
1653923940000|2022-05-30 15:19:00|2255.73|2255.73|2255.73|2255.73|2255.81|2255.81|2255.73|2255.73|0
1653923950000|2022-05-30 15:19:10|2255.79|2255.79|2256.43|2256.43|2256.43|2256.43|2255.79|2255.79|0
1653923960000|2022-05-30 15:19:20|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|2256.25|0
1653923970000|2022-05-30 15:19:30|2256.31|2256.31|2256.31|2256.31|2256.31|2256.31|2256.31|2256.31|0
1653923980000|2022-05-30 15:19:40|2256.63|2256.63|2256.22|2256.22|2256.63|2256.63|2256.22|2256.22|0
1653923990000|2022-05-30 15:19:50|2256.34|2256.34|2256.05|2256.05|2256.34|2256.34|2256.05|2256.05|0
1653924000000|2022-05-30 15:20:00|2256.22|2256.22|2256.39|2256.39|2256.5|2256.5|2256.21|2256.21|0
1653924010000|2022-05-30 15:20:10|2256.33|2256.33|2256.19|2256.19|2256.33|2256.33|2256.19|2256.19|0
1653924020000|2022-05-30 15:20:20|2256.04|2256.04|2256.21|2256.21|2256.21|2256.21|2256.04|2256.04|0
1653924030000|2022-05-30 15:20:30|2256.14|2256.14|2256.24|2256.24|2256.24|2256.24|2256.09|2256.09|0
1653924040000|2022-05-30 15:20:40|2256.43|2256.43|2256.64|2256.64|2256.82|2256.82|2256.43|2256.43|0
1653924050000|2022-05-30 15:20:50|2256.58|2256.58|2256.52|2256.52|2256.64|2256.64|2256.52|2256.52|0
1653924060000|2022-05-30 15:21:00|2256.49|2256.49|2256.61|2256.61|2256.72|2256.72|2256.49|2256.49|0
1653924070000|2022-05-30 15:21:10|2256.76|2256.76|2256.76|2256.76|2256.76|2256.76|2256.76|2256.76|0
1653924080000|2022-05-30 15:21:20|2256.9|2256.9|2256.81|2256.81|2256.99|2256.99|2256.81|2256.81|0
1653924090000|2022-05-30 15:21:30|2256.89|2256.89|2256.97|2256.97|2256.97|2256.97|2256.89|2256.89|0
1653924100000|2022-05-30 15:21:40|2257.09|2257.09|2258.11|2258.11|2258.11|2258.11|2257.09|2257.09|0
1653924110000|2022-05-30 15:21:50|2258.24|2258.24|2258.31|2258.31|2258.38|2258.38|2258.24|2258.24|0
1653924120000|2022-05-30 15:22:00|2258.43|2258.43|2258.43|2258.43|2258.43|2258.43|2258.43|2258.43|0
1653924130000|2022-05-30 15:22:10|2258.5|2258.5|2258.55|2258.55|2258.55|2258.55|2258.5|2258.5|0
1653924140000|2022-05-30 15:22:20|2258.59|2258.59|2258.62|2258.62|2258.62|2258.62|2258.59|2258.59|0
1653924150000|2022-05-30 15:22:30|2258.56|2258.56|2259.05|2259.05|2259.05|2259.05|2258.56|2258.56|0
1653924160000|2022-05-30 15:22:40|2259.01|2259.01|2258.99|2258.99|2259.01|2259.01|2258.78|2258.78|0
1653924170000|2022-05-30 15:22:50|2259.07|2259.07|2259.28|2259.28|2259.32|2259.32|2259.07|2259.07|0
1653924180000|2022-05-30 15:23:00|2259.34|2259.34|2260.11|2260.11|2260.11|2260.11|2259.34|2259.34|0
1653924190000|2022-05-30 15:23:10|2260.19|2260.19|2260.32|2260.32|2260.32|2260.32|2260.06|2260.06|0
1653924200000|2022-05-30 15:23:20|2260.43|2260.43|2260.56|2260.56|2260.56|2260.56|2260.43|2260.43|0
1653924210000|2022-05-30 15:23:30|2260.4|2260.4|2261.06|2261.06|2261.06|2261.06|2260.4|2260.4|0
1653924220000|2022-05-30 15:23:40|2261.14|2261.14|2261.26|2261.26|2261.31|2261.31|2261.14|2261.14|0
1653924230000|2022-05-30 15:23:50|2261.44|2261.44|2261.53|2261.53|2261.53|2261.53|2261.44|2261.44|0
1653924240000|2022-05-30 15:24:00|2261.85|2261.85|2261.68|2261.68|2261.85|2261.85|2261.61|2261.61|0
1653924250000|2022-05-30 15:24:10|2261.72|2261.72|2261.9|2261.9|2261.9|2261.9|2261.72|2261.72|0
1653924260000|2022-05-30 15:24:20|2262.02|2262.02|2262.37|2262.37|2262.37|2262.37|2262.02|2262.02|0
1653924270000|2022-05-30 15:24:30|2262.41|2262.41|2262.22|2262.22|2262.49|2262.49|2262.22|2262.22|0
1653924280000|2022-05-30 15:24:40|2262.1|2262.1|2262.04|2262.04|2262.1|2262.1|2262.04|2262.04|0
1653924290000|2022-05-30 15:24:50|2262.01|2262.01|2262.22|2262.22|2262.22|2262.22|2261.98|2261.98|0
1653924300000|2022-05-30 15:25:00|2262.3|2262.3|2262.56|2262.56|2262.56|2262.56|2262.3|2262.3|0
1653924310000|2022-05-30 15:25:10|2262.52|2262.52|2262.56|2262.56|2262.56|2262.56|2262.38|2262.38|0
1653924320000|2022-05-30 15:25:20|2262.61|2262.61|2262.68|2262.68|2262.75|2262.75|2262.48|2262.48|0
1653924330000|2022-05-30 15:25:30|2262.64|2262.64|2262.53|2262.53|2262.64|2262.64|2262.37|2262.37|0
1653924340000|2022-05-30 15:25:40|2262.56|2262.56|2262.52|2262.52|2262.56|2262.56|2262.52|2262.52|0
1653924350000|2022-05-30 15:25:50|2262.35|2262.35|2262.73|2262.73|2262.79|2262.79|2262.35|2262.35|0
1653924360000|2022-05-30 15:26:00|2262.76|2262.76|2263.54|2263.54|2263.54|2263.54|2262.65|2262.65|0
1653924370000|2022-05-30 15:26:10|2263.38|2263.38|2263.22|2263.22|2263.44|2263.44|2263.22|2263.22|0
1653924380000|2022-05-30 15:26:20|2263.38|2263.38|2263.55|2263.55|2263.58|2263.58|2263.38|2263.38|0
1653924390000|2022-05-30 15:26:30|2263.71|2263.71|2263.61|2263.61|2263.78|2263.78|2263.61|2263.61|0
1653924400000|2022-05-30 15:26:40|2263.68|2263.68|2263.79|2263.79|2263.79|2263.79|2263.68|2263.68|0
1653924410000|2022-05-30 15:26:50|2263.71|2263.71|2263.61|2263.61|2263.71|2263.71|2263.46|2263.46|0
1653924420000|2022-05-30 15:27:00|2263.74|2263.74|2263.83|2263.83|2263.83|2263.83|2263.71|2263.71|0
1653924430000|2022-05-30 15:27:10|2263.87|2263.87|2263.87|2263.87|2263.87|2263.87|2263.87|2263.87|0
1653924440000|2022-05-30 15:27:20|2263.83|2263.83|2263.95|2263.95|2264.04|2264.04|2263.83|2263.83|0
1653924450000|2022-05-30 15:27:30|2263.91|2263.91|2263.83|2263.83|2263.91|2263.91|2263.83|2263.83|0
1653924460000|2022-05-30 15:27:40|2263.95|2263.95|2264.61|2264.61|2264.61|2264.61|2263.95|2263.95|0
1653924470000|2022-05-30 15:27:50|2264.68|2264.68|2265.16|2265.16|2265.16|2265.16|2264.68|2264.68|0
1653924480000|2022-05-30 15:28:00|2265.1|2265.1|2265.07|2265.07|2265.16|2265.16|2265.07|2265.07|0
1653924490000|2022-05-30 15:28:10|2264.91|2264.91|2264.97|2264.97|2264.97|2264.97|2264.91|2264.91|0
1653924500000|2022-05-30 15:28:20|2264.88|2264.88|2264.69|2264.69|2264.88|2264.88|2264.63|2264.63|0
1653924510000|2022-05-30 15:28:30|2264.64|2264.64|2264.77|2264.77|2264.77|2264.77|2264.64|2264.64|0
1653924520000|2022-05-30 15:28:40|2265.08|2265.08|2265.38|2265.38|2265.45|2265.45|2265.08|2265.08|0
1653924530000|2022-05-30 15:28:50|2265.53|2265.53|2265.29|2265.29|2265.53|2265.53|2265.29|2265.29|0
1653924540000|2022-05-30 15:29:00|2265.32|2265.32|2265.04|2265.04|2265.37|2265.37|2264.91|2264.91|0
1653924550000|2022-05-30 15:29:10|2264.98|2264.98|2264.98|2264.98|2264.98|2264.98|2264.98|2264.98|0
1653924560000|2022-05-30 15:29:20|2264.8|2264.8|2264.58|2264.58|2264.83|2264.83|2264.44|2264.44|0
1653924570000|2022-05-30 15:29:30|2264.46|2264.46|2264.1|2264.1|2264.59|2264.59|2263.97|2263.97|0
1653924580000|2022-05-30 15:29:40|2264.01|2264.01|2263.59|2263.59|2264.04|2264.04|2263.59|2263.59|0
1653924590000|2022-05-30 15:29:50|2263.44|2263.44|2263.22|2263.22|2263.47|2263.47|2263.06|2263.06|0
1653981300000|2022-05-31 07:15:00|2216.39|2216.39|2215.47|2215.47|2216.4|2216.4|2215.47|2215.47|0
1653981310000|2022-05-31 07:15:10|2215.55|2215.55|2215.63|2215.63|2215.86|2215.86|2215.55|2215.55|0
1653981320000|2022-05-31 07:15:20|2215.55|2215.55|2215.63|2215.63|2215.63|2215.63|2215.55|2215.55|0
1653981330000|2022-05-31 07:15:30|2215.55|2215.55|2213.8|2213.8|2215.55|2215.55|2213.8|2213.8|0
1653981340000|2022-05-31 07:15:40|2213.68|2213.68|2213.04|2213.04|2213.68|2213.68|2213.04|2213.04|0
1653981350000|2022-05-31 07:15:50|2212.9|2212.9|2212.77|2212.77|2212.9|2212.9|2212.77|2212.77|0
1653981360000|2022-05-31 07:16:00|2212.65|2212.65|2212.99|2212.99|2213.05|2213.05|2212.57|2212.57|0
1653981370000|2022-05-31 07:16:10|2212.91|2212.91|2210.86|2210.86|2212.91|2212.91|2210.86|2210.86|0
1653981380000|2022-05-31 07:16:20|2210.92|2210.92|2209.38|2209.38|2210.93|2210.93|2209.38|2209.38|0
1653981390000|2022-05-31 07:16:30|2209.3|2209.3|2208.75|2208.75|2209.38|2209.38|2207.97|2207.97|0
1653981400000|2022-05-31 07:16:40|2208.93|2208.93|2210.76|2210.76|2210.93|2210.93|2208.75|2208.75|0
1653981410000|2022-05-31 07:16:50|2210.83|2210.83|2210.6|2210.6|2210.83|2210.83|2210.6|2210.6|0
1653981420000|2022-05-31 07:17:00|2210.89|2210.89|2211.12|2211.12|2211.12|2211.12|2210.89|2210.89|0
1653981430000|2022-05-31 07:17:10|2211.64|2211.64|2211.39|2211.39|2211.76|2211.76|2211.26|2211.26|0
1653981440000|2022-05-31 07:17:20|2211.52|2211.52|2214.59|2214.59|2214.59|2214.59|2211.52|2211.52|0
1653981450000|2022-05-31 07:17:30|2214.73|2214.73|2214.39|2214.39|2214.97|2214.97|2214.27|2214.27|0
1653981460000|2022-05-31 07:17:40|2214.54|2214.54|2214.54|2214.54|2214.54|2214.54|2214.54|2214.54|0
1653981470000|2022-05-31 07:17:50|2214.46|2214.46|2214.46|2214.46|2214.46|2214.46|2214.46|2214.46|0
1653981480000|2022-05-31 07:18:00|2214.33|2214.33|2213.99|2213.99|2214.33|2214.33|2213.99|2213.99|0
1653981490000|2022-05-31 07:18:10|2213.88|2213.88|2213.64|2213.64|2213.92|2213.92|2213.63|2213.63|0
1653981500000|2022-05-31 07:18:20|2213.49|2213.49|2213.53|2213.53|2213.53|2213.53|2213.32|2213.32|0
1653981510000|2022-05-31 07:18:30|2213.21|2213.21|2212.57|2212.57|2213.21|2213.21|2212.57|2212.57|0
1653981520000|2022-05-31 07:18:40|2212.64|2212.64|2212.64|2212.64|2212.64|2212.64|2212.64|2212.64|0
1653981530000|2022-05-31 07:18:50|2212.48|2212.48|2212.2|2212.2|2212.48|2212.48|2212.2|2212.2|0
1653981540000|2022-05-31 07:19:00|2212.27|2212.27|2210.84|2210.84|2212.27|2212.27|2210.49|2210.49|0
1653981550000|2022-05-31 07:19:10|2211.42|2211.42|2211.27|2211.27|2211.42|2211.42|2211.27|2211.27|0
1653981560000|2022-05-31 07:19:20|2210.96|2210.96|2209.6|2209.6|2210.96|2210.96|2209.6|2209.6|0
1653981570000|2022-05-31 07:19:30|2209.45|2209.45|2209.75|2209.75|2209.75|2209.75|2209.45|2209.45|0
1653981580000|2022-05-31 07:19:40|2210.36|2210.36|2210.59|2210.59|2210.59|2210.59|2210.36|2210.36|0
1653981590000|2022-05-31 07:19:50|2210.51|2210.51|2210.18|2210.18|2210.51|2210.51|2210.18|2210.18|0
1653981600000|2022-05-31 07:20:00|2209.42|2209.42|2210.26|2210.26|2210.26|2210.26|2209.42|2209.42|0
1653981610000|2022-05-31 07:20:10|2210.03|2210.03|2210.1|2210.1|2210.1|2210.1|2210.03|2210.03|0
1653981620000|2022-05-31 07:20:20|2210.02|2210.02|2209.26|2209.26|2210.02|2210.02|2209.26|2209.26|0
1653981630000|2022-05-31 07:20:30|2209.46|2209.46|2209.61|2209.61|2209.61|2209.61|2209.3|2209.3|0
1653981640000|2022-05-31 07:20:40|2209.4|2209.4|2209.09|2209.09|2209.47|2209.47|2209.09|2209.09|0
1653981650000|2022-05-31 07:20:50|2208.97|2208.97|2208.9|2208.9|2209.04|2209.04|2208.9|2208.9|0
1653981670000|2022-05-31 07:21:10|2209.26|2209.26|2210.17|2210.17|2210.17|2210.17|2209.26|2209.26|0
1653981680000|2022-05-31 07:21:20|2210.1|2210.1|2210.16|2210.16|2210.16|2210.16|2210.1|2210.1|0
1653981690000|2022-05-31 07:21:30|2210.3|2210.3|2209.82|2209.82|2210.3|2210.3|2209.82|2209.82|0
1653981700000|2022-05-31 07:21:40|2209.69|2209.69|2209.69|2209.69|2209.69|2209.69|2209.69|2209.69|0
1653981710000|2022-05-31 07:21:50|2209.62|2209.62|2209.19|2209.19|2209.62|2209.62|2209.19|2209.19|0
1653981720000|2022-05-31 07:22:00|2209.26|2209.26|2209.73|2209.73|2211.54|2211.54|2209.26|2209.26|0
1653981730000|2022-05-31 07:22:10|2209.26|2209.26|2209.85|2209.85|2209.85|2209.85|2209.26|2209.26|0
1653981740000|2022-05-31 07:22:20|2210.01|2210.01|2209.71|2209.71|2210.01|2210.01|2209.71|2209.71|0
1653981750000|2022-05-31 07:22:30|2209.77|2209.77|2209.55|2209.55|2209.77|2209.77|2209.55|2209.55|0
1653981760000|2022-05-31 07:22:40|2209.42|2209.42|2209.42|2209.42|2209.42|2209.42|2209.42|2209.42|0
1653981780000|2022-05-31 07:23:00|2209.35|2209.35|2209.29|2209.29|2209.92|2209.92|2209.22|2209.22|0
1653981790000|2022-05-31 07:23:10|2208.25|2208.25|2208.41|2208.41|2208.67|2208.67|2208.17|2208.17|0
1653981800000|2022-05-31 07:23:20|2208.22|2208.22|2208.29|2208.29|2208.29|2208.29|2208.22|2208.22|0
1653981810000|2022-05-31 07:23:30|2208.45|2208.45|2208.71|2208.71|2208.71|2208.71|2208.45|2208.45|0
1653981820000|2022-05-31 07:23:40|2207.49|2207.49|2208.07|2208.07|2208.83|2208.83|2207.49|2207.49|0
1653981830000|2022-05-31 07:23:50|2208.14|2208.14|2208.14|2208.14|2208.14|2208.14|2208.14|2208.14|0
1653981840000|2022-05-31 07:24:00|2208.29|2208.29|2209.09|2209.09|2209.09|2209.09|2208.29|2208.29|0
1653981850000|2022-05-31 07:24:10|2208.8|2208.8|2208.72|2208.72|2208.8|2208.8|2208.72|2208.72|0
1653981870000|2022-05-31 07:24:30|2208.61|2208.61|2208.09|2208.09|2208.61|2208.61|2208.09|2208.09|0
1653981880000|2022-05-31 07:24:40|2208.16|2208.16|2208.65|2208.65|2208.65|2208.65|2208.16|2208.16|0
1653981890000|2022-05-31 07:24:50|2208.79|2208.79|2209.03|2209.03|2209.03|2209.03|2208.79|2208.79|0
1653981900000|2022-05-31 07:25:00|2208.9|2208.9|2209.25|2209.25|2209.25|2209.25|2207.98|2207.98|0
1653981910000|2022-05-31 07:25:10|2210.52|2210.52|2210.14|2210.14|2210.68|2210.68|2210.14|2210.14|0
1653981920000|2022-05-31 07:25:20|2209.98|2209.98|2209.73|2209.73|2209.98|2209.98|2209.4|2209.4|0
1653981940000|2022-05-31 07:25:40|2209.57|2209.57|2210.04|2210.04|2210.22|2210.22|2209.52|2209.52|0
1653981950000|2022-05-31 07:25:50|2210.39|2210.39|2210.22|2210.22|2210.51|2210.51|2210.22|2210.22|0
1653981960000|2022-05-31 07:26:00|2210.73|2210.73|2212.21|2212.21|2212.21|2212.21|2210.73|2210.73|0
1653981970000|2022-05-31 07:26:10|2212.25|2212.25|2212.46|2212.46|2212.61|2212.61|2212.25|2212.25|0
1653981980000|2022-05-31 07:26:20|2213.05|2213.05|2213.05|2213.05|2213.05|2213.05|2213.05|2213.05|0
1653981990000|2022-05-31 07:26:30|2212.97|2212.97|2214.43|2214.43|2214.43|2214.43|2212.97|2212.97|0
1653982000000|2022-05-31 07:26:40|2215.05|2215.05|2214.97|2214.97|2215.05|2215.05|2214.89|2214.89|0
1653982010000|2022-05-31 07:26:50|2214.81|2214.81|2214.94|2214.94|2214.97|2214.97|2214.81|2214.81|0
1653982020000|2022-05-31 07:27:00|2215.81|2215.81|2215.07|2215.07|2215.81|2215.81|2215.07|2215.07|0
1653982030000|2022-05-31 07:27:10|2214.75|2214.75|2214.92|2214.92|2215|2215|2214.75|2214.75|0
1653982040000|2022-05-31 07:27:20|2214.98|2214.98|2215.25|2215.25|2215.25|2215.25|2214.98|2214.98|0
1653982050000|2022-05-31 07:27:30|2215.17|2215.17|2215.17|2215.17|2215.17|2215.17|2215.17|2215.17|0
1653982060000|2022-05-31 07:27:40|2215.69|2215.69|2215.29|2215.29|2215.69|2215.69|2215.17|2215.17|0
1653982070000|2022-05-31 07:27:50|2215.36|2215.36|2215.36|2215.36|2215.36|2215.36|2215.36|2215.36|0
1653982080000|2022-05-31 07:28:00|2215.47|2215.47|2215.32|2215.32|2215.59|2215.59|2215.32|2215.32|0
1653982100000|2022-05-31 07:28:20|2215.19|2215.19|2215.19|2215.19|2215.19|2215.19|2215.19|2215.19|0
1653982110000|2022-05-31 07:28:30|2215.13|2215.13|2215.13|2215.13|2215.13|2215.13|2215.13|2215.13|0
1653982120000|2022-05-31 07:28:40|2215.25|2215.25|2215.06|2215.06|2215.3|2215.3|2215.06|2215.06|0
1653982140000|2022-05-31 07:29:00|2215.13|2215.13|2215.13|2215.13|2215.13|2215.13|2215.01|2215.01|0
1653982150000|2022-05-31 07:29:10|2215.48|2215.48|2215.48|2215.48|2215.48|2215.48|2215.48|2215.48|0
1653982160000|2022-05-31 07:29:20|2215.61|2215.61|2215.85|2215.85|2215.85|2215.85|2215.54|2215.54|0
1653982170000|2022-05-31 07:29:30|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|0
1653982180000|2022-05-31 07:29:40|2215.99|2215.99|2215.76|2215.76|2216.05|2216.05|2215.64|2215.64|0
1653982190000|2022-05-31 07:29:50|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|0
1653982200000|2022-05-31 07:30:00|2216.03|2216.03|2215.87|2215.87|2216.1|2216.1|2215.79|2215.79|0
1653982210000|2022-05-31 07:30:10|2215.79|2215.79|2215.79|2215.79|2215.79|2215.79|2215.79|2215.79|0
1653982220000|2022-05-31 07:30:20|2215.59|2215.59|2215.59|2215.59|2215.59|2215.59|2215.59|2215.59|0
1653982230000|2022-05-31 07:30:30|2215.43|2215.43|2215.43|2215.43|2215.43|2215.43|2215.43|2215.43|0
1653982240000|2022-05-31 07:30:40|2215.4|2215.4|2215.54|2215.54|2215.54|2215.54|2215.4|2215.4|0
1653982260000|2022-05-31 07:31:00|2215.31|2215.31|2215.89|2215.89|2215.89|2215.89|2215.31|2215.31|0
1653982270000|2022-05-31 07:31:10|2215.77|2215.77|2215.71|2215.71|2215.77|2215.77|2215.71|2215.71|0
1653982280000|2022-05-31 07:31:20|2215.87|2215.87|2215.64|2215.64|2215.87|2215.87|2215.64|2215.64|0
1653982290000|2022-05-31 07:31:30|2215.87|2215.87|2216.04|2216.04|2216.04|2216.04|2215.64|2215.64|0
1653982300000|2022-05-31 07:31:40|2215.92|2215.92|2215.41|2215.41|2215.92|2215.92|2215.41|2215.41|0
1653982310000|2022-05-31 07:31:50|2215.64|2215.64|2215.64|2215.64|2215.64|2215.64|2215.64|2215.64|0
1653982320000|2022-05-31 07:32:00|2215.7|2215.7|2215.81|2215.81|2215.81|2215.81|2215.7|2215.7|0
1653982330000|2022-05-31 07:32:10|2215.87|2215.87|2215.76|2215.76|2215.87|2215.87|2215.76|2215.76|0
1653982350000|2022-05-31 07:32:30|2215.81|2215.81|2215.33|2215.33|2215.81|2215.81|2215.29|2215.29|0
1653982360000|2022-05-31 07:32:40|2215.38|2215.38|2216.31|2216.31|2216.31|2216.31|2215.38|2215.38|0
1653982370000|2022-05-31 07:32:50|2216.34|2216.34|2216.71|2216.71|2216.77|2216.77|2216.34|2216.34|0
1653982380000|2022-05-31 07:33:00|2216.89|2216.89|2216.88|2216.88|2217.3|2217.3|2216.22|2216.22|0
1653982390000|2022-05-31 07:33:10|2217.35|2217.35|2218.15|2218.15|2218.15|2218.15|2217.35|2217.35|0
1653982400000|2022-05-31 07:33:20|2217.45|2217.45|2217.66|2217.66|2217.66|2217.66|2216.93|2216.93|0
1653982410000|2022-05-31 07:33:30|2217.59|2217.59|2217.13|2217.13|2217.59|2217.59|2216.98|2216.98|0
1653982420000|2022-05-31 07:33:40|2217.07|2217.07|2216.83|2216.83|2217.07|2217.07|2216.83|2216.83|0
1653982440000|2022-05-31 07:34:00|2216.67|2216.67|2215.03|2215.03|2216.67|2216.67|2215.03|2215.03|0
1653982450000|2022-05-31 07:34:10|2214.82|2214.82|2214.82|2214.82|2214.82|2214.82|2214.82|2214.82|0
1653982460000|2022-05-31 07:34:20|2214.74|2214.74|2214.74|2214.74|2214.74|2214.74|2214.74|2214.74|0
1653982470000|2022-05-31 07:34:30|2215.06|2215.06|2215.06|2215.06|2215.06|2215.06|2215.06|2215.06|0
1653982480000|2022-05-31 07:34:40|2214.98|2214.98|2214.98|2214.98|2214.98|2214.98|2214.98|2214.98|0
1653982490000|2022-05-31 07:34:50|2215.37|2215.37|2215.37|2215.37|2215.37|2215.37|2215.37|2215.37|0
1653982500000|2022-05-31 07:35:00|2215.43|2215.43|2215.56|2215.56|2215.56|2215.56|2215.43|2215.43|0
1653982510000|2022-05-31 07:35:10|2215.48|2215.48|2215.48|2215.48|2215.48|2215.48|2215.48|2215.48|0
1653982520000|2022-05-31 07:35:20|2215.87|2215.87|2216.03|2216.03|2216.03|2216.03|2215.87|2215.87|0
1653982530000|2022-05-31 07:35:30|2216.26|2216.26|2216.03|2216.03|2216.26|2216.26|2216.03|2216.03|0
1653982540000|2022-05-31 07:35:40|2216.09|2216.09|2216.11|2216.11|2216.46|2216.46|2216.09|2216.09|0
1653982550000|2022-05-31 07:35:50|2216.17|2216.17|2215.99|2215.99|2216.23|2216.23|2215.99|2215.99|0
1653982560000|2022-05-31 07:36:00|2216.64|2216.64|2217.02|2217.02|2217.23|2217.23|2216.51|2216.51|0
1653982570000|2022-05-31 07:36:10|2217.26|2217.26|2216.71|2216.71|2217.26|2217.26|2216.71|2216.71|0
1653982580000|2022-05-31 07:36:20|2216.77|2216.77|2217.32|2217.32|2217.32|2217.32|2216.77|2216.77|0
1653982590000|2022-05-31 07:36:30|2217.18|2217.18|2217.11|2217.11|2217.18|2217.18|2217.04|2217.04|0
1653982610000|2022-05-31 07:36:50|2216.88|2216.88|2216.53|2216.53|2216.94|2216.94|2216.53|2216.53|0
1653982620000|2022-05-31 07:37:00|2216.42|2216.42|2216.13|2216.13|2216.42|2216.42|2216.13|2216.13|0
1653982630000|2022-05-31 07:37:10|2215.62|2215.62|2215.74|2215.74|2215.74|2215.74|2215.62|2215.62|0
1653982640000|2022-05-31 07:37:20|2215.22|2215.22|2216.98|2216.98|2217.04|2217.04|2215.22|2215.22|0
1653982650000|2022-05-31 07:37:30|2216.85|2216.85|2216.91|2216.91|2217.17|2217.17|2216.72|2216.72|0
1653982680000|2022-05-31 07:38:00|2216.75|2216.75|2216.75|2216.75|2216.75|2216.75|2216.75|2216.75|0
1653982690000|2022-05-31 07:38:10|2216.87|2216.87|2216.87|2216.87|2216.87|2216.87|2216.87|2216.87|0
1653982700000|2022-05-31 07:38:20|2216.93|2216.93|2216.08|2216.08|2216.93|2216.93|2216.02|2216.02|0
1653982710000|2022-05-31 07:38:30|2216.01|2216.01|2216.08|2216.08|2216.11|2216.11|2216.01|2216.01|0
1653982720000|2022-05-31 07:38:40|2216.11|2216.11|2215.86|2215.86|2216.11|2216.11|2215.86|2215.86|0
1653982730000|2022-05-31 07:38:50|2215.38|2215.38|2215.38|2215.38|2215.38|2215.38|2215.38|2215.38|0
1653982740000|2022-05-31 07:39:00|2215.52|2215.52|2215.38|2215.38|2215.52|2215.52|2215.38|2215.38|0
1653982760000|2022-05-31 07:39:20|2215.15|2215.15|2214.26|2214.26|2215.15|2215.15|2214.26|2214.26|0
1653982780000|2022-05-31 07:39:40|2214.45|2214.45|2214.93|2214.93|2214.93|2214.93|2214.45|2214.45|0
1653982790000|2022-05-31 07:39:50|2215.01|2215.01|2214.7|2214.7|2215.01|2215.01|2214.16|2214.16|0
1653982800000|2022-05-31 07:40:00|2215.07|2215.07|2215.07|2215.07|2215.07|2215.07|2215.07|2215.07|0
1653982820000|2022-05-31 07:40:20|2215.26|2215.26|2215.26|2215.26|2215.26|2215.26|2215.26|2215.26|0
1653982840000|2022-05-31 07:40:40|2215.1|2215.1|2214.81|2214.81|2215.1|2215.1|2214.81|2214.81|0
1653982860000|2022-05-31 07:41:00|2214.87|2214.87|2215.1|2215.1|2215.1|2215.1|2214.87|2214.87|0
1653982870000|2022-05-31 07:41:10|2215.04|2215.04|2214.43|2214.43|2215.04|2215.04|2214.43|2214.43|0
1653982880000|2022-05-31 07:41:20|2214.55|2214.55|2214.78|2214.78|2214.78|2214.78|2214.55|2214.55|0
1653982890000|2022-05-31 07:41:30|2215.14|2215.14|2215.08|2215.08|2215.14|2215.14|2215.08|2215.08|0
1653982900000|2022-05-31 07:41:40|2215.14|2215.14|2215.65|2215.65|2215.65|2215.65|2215.14|2215.14|0
1653982910000|2022-05-31 07:41:50|2215.71|2215.71|2215.45|2215.45|2215.71|2215.71|2215.45|2215.45|0
1653982930000|2022-05-31 07:42:10|2215.32|2215.32|2215.09|2215.09|2215.32|2215.32|2215.09|2215.09|0
1653982940000|2022-05-31 07:42:20|2214.93|2214.93|2214.33|2214.33|2214.93|2214.93|2214.33|2214.33|0
1653982950000|2022-05-31 07:42:30|2214.49|2214.49|2214.55|2214.55|2214.55|2214.55|2214.49|2214.49|0
1653982960000|2022-05-31 07:42:40|2214.32|2214.32|2214.39|2214.39|2214.53|2214.53|2214.32|2214.32|0
1653982970000|2022-05-31 07:42:50|2214.45|2214.45|2214.69|2214.69|2214.69|2214.69|2214.45|2214.45|0
1653982980000|2022-05-31 07:43:00|2214.65|2214.65|2214.69|2214.69|2214.69|2214.69|2214.65|2214.65|0
1653982990000|2022-05-31 07:43:10|2214.72|2214.72|2215.09|2215.09|2215.09|2215.09|2214.72|2214.72|0
1653983000000|2022-05-31 07:43:20|2214.8|2214.8|2214.16|2214.16|2214.8|2214.8|2214.1|2214.1|0
1653983010000|2022-05-31 07:43:30|2214.08|2214.08|2213.79|2213.79|2214.08|2214.08|2213.79|2213.79|0
1653983020000|2022-05-31 07:43:40|2213.89|2213.89|2213.86|2213.86|2213.95|2213.95|2213.74|2213.74|0
1653983030000|2022-05-31 07:43:50|2213.81|2213.81|2213.3|2213.3|2213.81|2213.81|2213.3|2213.3|0
1653983040000|2022-05-31 07:44:00|2213.38|2213.38|2213.15|2213.15|2213.38|2213.38|2213.15|2213.15|0
1653983050000|2022-05-31 07:44:10|2213.09|2213.09|2212.58|2212.58|2213.16|2213.16|2212.58|2212.58|0
1653983060000|2022-05-31 07:44:20|2212.65|2212.65|2212.57|2212.57|2212.65|2212.65|2212.51|2212.51|0
1653983070000|2022-05-31 07:44:30|2212.64|2212.64|2212.46|2212.46|2212.64|2212.64|2212.46|2212.46|0
1653983080000|2022-05-31 07:44:40|2212.4|2212.4|2211.96|2211.96|2212.6|2212.6|2211.72|2211.72|0
1653983090000|2022-05-31 07:44:50|2212.19|2212.19|2212.9|2212.9|2212.9|2212.9|2212.19|2212.19|0
1653983100000|2022-05-31 07:45:00|2213.19|2213.19|2212.8|2212.8|2213.19|2213.19|2212.8|2212.8|0
1653983110000|2022-05-31 07:45:10|2212.75|2212.75|2212.57|2212.57|2212.75|2212.75|2212.05|2212.05|0
1653983120000|2022-05-31 07:45:20|2212.63|2212.63|2213.5|2213.5|2213.5|2213.5|2212.63|2212.63|0
1653983130000|2022-05-31 07:45:30|2213.56|2213.56|2214.72|2214.72|2214.72|2214.72|2213.53|2213.53|0
1653983140000|2022-05-31 07:45:40|2214.78|2214.78|2215.32|2215.32|2215.32|2215.32|2214.78|2214.78|0
1653983150000|2022-05-31 07:45:50|2215.43|2215.43|2215.88|2215.88|2215.88|2215.88|2215.43|2215.43|0
1653983160000|2022-05-31 07:46:00|2215.63|2215.63|2216.16|2216.16|2216.16|2216.16|2215.63|2215.63|0
1653983170000|2022-05-31 07:46:10|2216.41|2216.41|2218.23|2218.23|2218.23|2218.23|2216.36|2216.36|0
1653983180000|2022-05-31 07:46:20|2218.49|2218.49|2218.49|2218.49|2218.49|2218.49|2218.49|2218.49|0
1653983190000|2022-05-31 07:46:30|2218.73|2218.73|2219.04|2219.04|2219.04|2219.04|2218.56|2218.56|0
1653983200000|2022-05-31 07:46:40|2219.07|2219.07|2218.53|2218.53|2219.07|2219.07|2218.53|2218.53|0
1653983210000|2022-05-31 07:46:50|2218.46|2218.46|2217.43|2217.43|2218.46|2218.46|2217.43|2217.43|0
1653983220000|2022-05-31 07:47:00|2217.83|2217.83|2217.97|2217.97|2217.97|2217.97|2217.8|2217.8|0
1653983230000|2022-05-31 07:47:10|2217.86|2217.86|2217.81|2217.81|2217.93|2217.93|2217.58|2217.58|0
1653983240000|2022-05-31 07:47:20|2217.46|2217.46|2217.85|2217.85|2217.87|2217.87|2217.46|2217.46|0
1653983250000|2022-05-31 07:47:30|2218.49|2218.49|2218.49|2218.49|2218.49|2218.49|2218.49|2218.49|0
1653983260000|2022-05-31 07:47:40|2218.74|2218.74|2218.27|2218.27|2218.74|2218.74|2218.27|2218.27|0
1653983270000|2022-05-31 07:47:50|2218.16|2218.16|2218.26|2218.26|2218.26|2218.26|2218.16|2218.16|0
1653983280000|2022-05-31 07:48:00|2217.79|2217.79|2218.02|2218.02|2218.22|2218.22|2217.79|2217.79|0
1653983290000|2022-05-31 07:48:10|2217.89|2217.89|2217.98|2217.98|2217.98|2217.98|2217.65|2217.65|0
1653983300000|2022-05-31 07:48:20|2217.69|2217.69|2217.69|2217.69|2217.69|2217.69|2217.69|2217.69|0
1653983310000|2022-05-31 07:48:30|2218.04|2218.04|2218.33|2218.33|2218.33|2218.33|2218.04|2218.04|0
1653983320000|2022-05-31 07:48:40|2218.28|2218.28|2218.34|2218.34|2218.34|2218.34|2218.28|2218.28|0
1653983330000|2022-05-31 07:48:50|2218.41|2218.41|2218.49|2218.49|2218.49|2218.49|2218.41|2218.41|0
1653983340000|2022-05-31 07:49:00|2218.14|2218.14|2218.14|2218.14|2218.14|2218.14|2218.14|2218.14|0
1653983360000|2022-05-31 07:49:20|2218.2|2218.2|2218.2|2218.2|2218.2|2218.2|2218.2|2218.2|0
1653983390000|2022-05-31 07:49:50|2217.85|2217.85|2217.02|2217.02|2217.85|2217.85|2216.96|2216.96|0
1653983410000|2022-05-31 07:50:10|2217.08|2217.08|2216.92|2216.92|2217.14|2217.14|2216.92|2216.92|0
1653983420000|2022-05-31 07:50:20|2216.88|2216.88|2216.18|2216.18|2216.88|2216.88|2216.18|2216.18|0
1653983440000|2022-05-31 07:50:40|2216.25|2216.25|2216.25|2216.25|2216.25|2216.25|2216.25|2216.25|0
1653983450000|2022-05-31 07:50:50|2216.3|2216.3|2216.3|2216.3|2216.3|2216.3|2216.3|2216.3|0
1653983460000|2022-05-31 07:51:00|2216.37|2216.37|2216.37|2216.37|2216.37|2216.37|2216.37|2216.37|0
1653983470000|2022-05-31 07:51:10|2216.47|2216.47|2215.85|2215.85|2216.47|2216.47|2215.85|2215.85|0
1653983480000|2022-05-31 07:51:20|2215.73|2215.73|2215.87|2215.87|2215.87|2215.87|2215.73|2215.73|0
1653983490000|2022-05-31 07:51:30|2215.81|2215.81|2215.65|2215.65|2215.81|2215.81|2215.65|2215.65|0
1653983500000|2022-05-31 07:51:40|2215.61|2215.61|2215.75|2215.75|2215.75|2215.75|2215.61|2215.61|0
1653983510000|2022-05-31 07:51:50|2215.29|2215.29|2215.78|2215.78|2215.78|2215.78|2215.29|2215.29|0
1653983520000|2022-05-31 07:52:00|2215.85|2215.85|2215.95|2215.95|2215.95|2215.95|2215.74|2215.74|0
1653983540000|2022-05-31 07:52:20|2214.96|2214.96|2215.57|2215.57|2215.8|2215.8|2214.96|2214.96|0
1653983550000|2022-05-31 07:52:30|2215.27|2215.27|2215.45|2215.45|2215.45|2215.45|2215.27|2215.27|0
1653983560000|2022-05-31 07:52:40|2215.75|2215.75|2215.26|2215.26|2215.75|2215.75|2215.26|2215.26|0
1653983570000|2022-05-31 07:52:50|2215.38|2215.38|2214.76|2214.76|2215.38|2215.38|2214.76|2214.76|0
1653983580000|2022-05-31 07:53:00|2214.7|2214.7|2214.41|2214.41|2214.7|2214.7|2214.41|2214.41|0
1653983590000|2022-05-31 07:53:10|2214.26|2214.26|2213.59|2213.59|2214.26|2214.26|2213.59|2213.59|0
1653983600000|2022-05-31 07:53:20|2213.48|2213.48|2213.57|2213.57|2213.57|2213.57|2213.33|2213.33|0
1653983610000|2022-05-31 07:53:30|2213.28|2213.28|2213.51|2213.51|2213.51|2213.51|2213.28|2213.28|0
1653983620000|2022-05-31 07:53:40|2213.86|2213.86|2213.97|2213.97|2213.97|2213.97|2213.86|2213.86|0
1653983630000|2022-05-31 07:53:50|2214.05|2214.05|2213.63|2213.63|2214.05|2214.05|2213.63|2213.63|0
1653983640000|2022-05-31 07:54:00|2213.5|2213.5|2213.2|2213.2|2213.5|2213.5|2213.2|2213.2|0
1653983650000|2022-05-31 07:54:10|2213.04|2213.04|2213.04|2213.04|2213.16|2213.16|2213.04|2213.04|0
1653983660000|2022-05-31 07:54:20|2213.15|2213.15|2213.62|2213.62|2213.62|2213.62|2213.15|2213.15|0
1653983680000|2022-05-31 07:54:40|2213.55|2213.55|2213.55|2213.55|2213.55|2213.55|2213.55|2213.55|0
1653983690000|2022-05-31 07:54:50|2213.3|2213.3|2213.3|2213.3|2213.3|2213.3|2213.3|2213.3|0
1653983700000|2022-05-31 07:55:00|2213.82|2213.82|2213.96|2213.96|2213.96|2213.96|2213.82|2213.82|0
1653983710000|2022-05-31 07:55:10|2214.13|2214.13|2214.08|2214.08|2214.13|2214.13|2214.01|2214.01|0
1653983720000|2022-05-31 07:55:20|2214|2214|2213.61|2213.61|2214|2214|2213.61|2213.61|0
1653983730000|2022-05-31 07:55:30|2213.82|2213.82|2213.73|2213.73|2213.82|2213.82|2213.41|2213.41|0
1653983740000|2022-05-31 07:55:40|2213.55|2213.55|2213.64|2213.64|2213.64|2213.64|2213.46|2213.46|0
1653983750000|2022-05-31 07:55:50|2213.7|2213.7|2213.62|2213.62|2213.93|2213.93|2213.51|2213.51|0
1653983770000|2022-05-31 07:56:10|2213.79|2213.79|2214.32|2214.32|2214.32|2214.32|2213.79|2213.79|0
1653983780000|2022-05-31 07:56:20|2214.57|2214.57|2214.74|2214.74|2214.74|2214.74|2214.57|2214.57|0
1653983790000|2022-05-31 07:56:30|2214.8|2214.8|2214.21|2214.21|2214.94|2214.94|2214.21|2214.21|0
1653983810000|2022-05-31 07:56:50|2214.33|2214.33|2214.8|2214.8|2214.8|2214.8|2214.33|2214.33|0
1653983820000|2022-05-31 07:57:00|2214.96|2214.96|2214.82|2214.82|2214.96|2214.96|2214.7|2214.7|0
1653983830000|2022-05-31 07:57:10|2214.06|2214.06|2214.14|2214.14|2214.31|2214.31|2214.06|2214.06|0
1653983840000|2022-05-31 07:57:20|2213.98|2213.98|2213.4|2213.4|2213.98|2213.98|2213.33|2213.33|0
1653983850000|2022-05-31 07:57:30|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|0
1653983860000|2022-05-31 07:57:40|2213.54|2213.54|2212.67|2212.67|2213.54|2213.54|2212.67|2212.67|0
1653983870000|2022-05-31 07:57:50|2212.44|2212.44|2212.52|2212.52|2212.52|2212.52|2212.37|2212.37|0
1653983890000|2022-05-31 07:58:10|2212.36|2212.36|2212.05|2212.05|2212.36|2212.36|2212.05|2212.05|0
1653983900000|2022-05-31 07:58:20|2212.13|2212.13|2212.42|2212.42|2212.42|2212.42|2212.13|2212.13|0
1653983910000|2022-05-31 07:58:30|2212.25|2212.25|2212.23|2212.23|2212.57|2212.57|2212.16|2212.16|0
1653983920000|2022-05-31 07:58:40|2212.29|2212.29|2212.29|2212.29|2212.29|2212.29|2212.29|2212.29|0
1653983930000|2022-05-31 07:58:50|2212.64|2212.64|2212.64|2212.64|2212.64|2212.64|2212.64|2212.64|0
1653983940000|2022-05-31 07:59:00|2212.94|2212.94|2212.99|2212.99|2212.99|2212.99|2212.66|2212.66|0
1653983950000|2022-05-31 07:59:10|2213.13|2213.13|2213.06|2213.06|2213.13|2213.13|2213.06|2213.06|0
1653983970000|2022-05-31 07:59:30|2212.65|2212.65|2212.39|2212.39|2212.83|2212.83|2212.39|2212.39|0
1653983980000|2022-05-31 07:59:40|2211.93|2211.93|2211.93|2211.93|2211.93|2211.93|2211.81|2211.81|0
1653984000000|2022-05-31 08:00:00|2211.87|2211.87|2212.06|2212.06|2212.06|2212.06|2211.87|2211.87|0
1653984010000|2022-05-31 08:00:10|2212.14|2212.14|2212.32|2212.32|2212.32|2212.32|2212.14|2212.14|0
1653984020000|2022-05-31 08:00:20|2211.56|2211.56|2211.62|2211.62|2211.79|2211.79|2211.56|2211.56|0
1653984030000|2022-05-31 08:00:30|2212.12|2212.12|2213.35|2213.35|2213.35|2213.35|2212.12|2212.12|0
1653984040000|2022-05-31 08:00:40|2213.76|2213.76|2214.92|2214.92|2214.92|2214.92|2213.76|2213.76|0
1653984050000|2022-05-31 08:00:50|2215.27|2215.27|2215.65|2215.65|2215.65|2215.65|2215.27|2215.27|0
1653984060000|2022-05-31 08:01:00|2215.72|2215.72|2216.83|2216.83|2216.83|2216.83|2215.72|2215.72|0
1653984070000|2022-05-31 08:01:10|2217.04|2217.04|2218.35|2218.35|2218.42|2218.42|2217.04|2217.04|0
1653984080000|2022-05-31 08:01:20|2218.41|2218.41|2218.59|2218.59|2218.59|2218.59|2218.41|2218.41|0
1653984090000|2022-05-31 08:01:30|2218.66|2218.66|2218.66|2218.66|2218.71|2218.71|2218.66|2218.66|0
1653984100000|2022-05-31 08:01:40|2218.73|2218.73|2218.57|2218.57|2218.73|2218.73|2218.36|2218.36|0
1653984110000|2022-05-31 08:01:50|2218.49|2218.49|2218.57|2218.57|2218.57|2218.57|2218.49|2218.49|0
1653984120000|2022-05-31 08:02:00|2219.27|2219.27|2218.04|2218.04|2219.27|2219.27|2218.04|2218.04|0
1653984130000|2022-05-31 08:02:10|2217.89|2217.89|2217.96|2217.96|2217.96|2217.96|2217.81|2217.81|0
1653984140000|2022-05-31 08:02:20|2217.49|2217.49|2217.99|2217.99|2217.99|2217.99|2217.49|2217.49|0
1653984150000|2022-05-31 08:02:30|2218.63|2218.63|2218.24|2218.24|2218.63|2218.63|2217.78|2217.78|0
1653984170000|2022-05-31 08:02:50|2217.98|2217.98|2219.03|2219.03|2219.03|2219.03|2217.86|2217.86|0
1653984180000|2022-05-31 08:03:00|2219.11|2219.11|2219.47|2219.47|2219.47|2219.47|2219.11|2219.11|0
1653984190000|2022-05-31 08:03:10|2219.4|2219.4|2219.01|2219.01|2219.4|2219.4|2219.01|2219.01|0
1653984200000|2022-05-31 08:03:20|2218.95|2218.95|2217.86|2217.86|2219.09|2219.09|2217.86|2217.86|0
1653984210000|2022-05-31 08:03:30|2217.8|2217.8|2217.6|2217.6|2217.8|2217.8|2217.6|2217.6|0
1653984220000|2022-05-31 08:03:40|2217.52|2217.52|2217.79|2217.79|2218|2218|2217.47|2217.47|0
1653984230000|2022-05-31 08:03:50|2217.71|2217.71|2217.71|2217.71|2217.71|2217.71|2217.71|2217.71|0
1653984240000|2022-05-31 08:04:00|2218.06|2218.06|2217.95|2217.95|2218.06|2218.06|2217.95|2217.95|0
1653984250000|2022-05-31 08:04:10|2218.09|2218.09|2218.09|2218.09|2218.09|2218.09|2218.09|2218.09|0
1653984260000|2022-05-31 08:04:20|2217.94|2217.94|2217.86|2217.86|2217.94|2217.94|2217.86|2217.86|0
1653984270000|2022-05-31 08:04:30|2217.1|2217.1|2217.1|2217.1|2217.1|2217.1|2217.1|2217.1|0
1653984280000|2022-05-31 08:04:40|2217.03|2217.03|2217.55|2217.55|2217.55|2217.55|2217.03|2217.03|0
1653984290000|2022-05-31 08:04:50|2217.81|2217.81|2217.81|2217.81|2217.81|2217.81|2217.81|2217.81|0
1653984300000|2022-05-31 08:05:00|2218.02|2218.02|2218.92|2218.92|2218.92|2218.92|2217.95|2217.95|0
1653984310000|2022-05-31 08:05:10|2218.4|2218.4|2218.34|2218.34|2218.63|2218.63|2218.34|2218.34|0
1653984330000|2022-05-31 08:05:30|2218.41|2218.41|2218.64|2218.64|2218.64|2218.64|2218.41|2218.41|0
1653984340000|2022-05-31 08:05:40|2218.7|2218.7|2218.7|2218.7|2218.7|2218.7|2218.7|2218.7|0
1653984350000|2022-05-31 08:05:50|2218.98|2218.98|2219.02|2219.02|2219.2|2219.2|2218.98|2218.98|0
1653984360000|2022-05-31 08:06:00|2219.1|2219.1|2219.56|2219.56|2219.56|2219.56|2219.1|2219.1|0
1653984370000|2022-05-31 08:06:10|2219.81|2219.81|2219.38|2219.38|2219.81|2219.81|2219.35|2219.35|0
1653984390000|2022-05-31 08:06:30|2219.03|2219.03|2219.03|2219.03|2219.03|2219.03|2219.03|2219.03|0
1653984400000|2022-05-31 08:06:40|2218.97|2218.97|2218.85|2218.85|2218.97|2218.97|2218.7|2218.7|0
1653984410000|2022-05-31 08:06:50|2218.92|2218.92|2218.92|2218.92|2218.92|2218.92|2218.92|2218.92|0
1653984420000|2022-05-31 08:07:00|2219.06|2219.06|2219.21|2219.21|2219.21|2219.21|2219.06|2219.06|0
1653984430000|2022-05-31 08:07:10|2219.36|2219.36|2218.43|2218.43|2219.42|2219.42|2218.43|2218.43|0
1653984440000|2022-05-31 08:07:20|2218.28|2218.28|2218.2|2218.2|2218.28|2218.28|2218.2|2218.2|0
1653984460000|2022-05-31 08:07:40|2218.32|2218.32|2218.44|2218.44|2218.44|2218.44|2217.97|2217.97|0
1653984470000|2022-05-31 08:07:50|2218.15|2218.15|2218.15|2218.15|2218.15|2218.15|2218.15|2218.15|0
1653984480000|2022-05-31 08:08:00|2218|2218|2218|2218|2218|2218|2218|2218|0
1653984490000|2022-05-31 08:08:10|2218.08|2218.08|2218.31|2218.31|2218.6|2218.6|2218.08|2218.08|0
1653984500000|2022-05-31 08:08:20|2218.41|2218.41|2218.41|2218.41|2218.41|2218.41|2218.41|2218.41|0
1653984510000|2022-05-31 08:08:30|2218.64|2218.64|2218.64|2218.64|2218.64|2218.64|2218.64|2218.64|0
1653984520000|2022-05-31 08:08:40|2218.54|2218.54|2218.61|2218.61|2218.61|2218.61|2218.54|2218.54|0
1653984540000|2022-05-31 08:09:00|2218.55|2218.55|2218.48|2218.48|2218.55|2218.55|2218.41|2218.41|0
1653984550000|2022-05-31 08:09:10|2218.31|2218.31|2218.46|2218.46|2218.46|2218.46|2218.31|2218.31|0
1653984560000|2022-05-31 08:09:20|2218.59|2218.59|2218.51|2218.51|2218.59|2218.59|2218.44|2218.44|0
1653984570000|2022-05-31 08:09:30|2218.45|2218.45|2218.42|2218.42|2218.45|2218.45|2218.34|2218.34|0
1653984580000|2022-05-31 08:09:40|2218.34|2218.34|2218.53|2218.53|2218.53|2218.53|2218.34|2218.34|0
1653984590000|2022-05-31 08:09:50|2218.64|2218.64|2218.7|2218.7|2218.76|2218.76|2218.64|2218.64|0
1653984600000|2022-05-31 08:10:00|2218.64|2218.64|2218.94|2218.94|2218.94|2218.94|2218.64|2218.64|0
1653984610000|2022-05-31 08:10:10|2219.09|2219.09|2220.26|2220.26|2220.43|2220.43|2219.01|2219.01|0
1653984620000|2022-05-31 08:10:20|2220.35|2220.35|2220.48|2220.48|2220.48|2220.48|2220.35|2220.35|0
1653984630000|2022-05-31 08:10:30|2220.64|2220.64|2220.57|2220.57|2221.34|2221.34|2220.57|2220.57|0
1653984650000|2022-05-31 08:10:50|2220.6|2220.6|2220.71|2220.71|2220.71|2220.71|2220.44|2220.44|0
1653984660000|2022-05-31 08:11:00|2220.94|2220.94|2220.52|2220.52|2221.1|2221.1|2220.52|2220.52|0
1653984670000|2022-05-31 08:11:10|2220.59|2220.59|2220.93|2220.93|2221.09|2221.09|2220.59|2220.59|0
1653984680000|2022-05-31 08:11:20|2220.86|2220.86|2220.94|2220.94|2220.94|2220.94|2220.86|2220.86|0
1653984690000|2022-05-31 08:11:30|2220.87|2220.87|2220.65|2220.65|2220.87|2220.87|2220.65|2220.65|0
1653984700000|2022-05-31 08:11:40|2220.5|2220.5|2220.5|2220.5|2220.5|2220.5|2220.5|2220.5|0
1653984710000|2022-05-31 08:11:50|2220.85|2220.85|2220.53|2220.53|2220.85|2220.85|2220.5|2220.5|0
1653984730000|2022-05-31 08:12:10|2220.38|2220.38|2220.56|2220.56|2220.56|2220.56|2220.38|2220.38|0
1653984740000|2022-05-31 08:12:20|2220.46|2220.46|2220.46|2220.46|2220.46|2220.46|2220.46|2220.46|0
1653984750000|2022-05-31 08:12:30|2220.07|2220.07|2219.98|2219.98|2220.07|2220.07|2219.9|2219.9|0
1653984760000|2022-05-31 08:12:40|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|2219.74|0
1653984770000|2022-05-31 08:12:50|2219.82|2219.82|2219.82|2219.82|2219.97|2219.97|2219.82|2219.82|0
1653984780000|2022-05-31 08:13:00|2219.94|2219.94|2220.08|2220.08|2220.13|2220.13|2219.94|2219.94|0
1653984790000|2022-05-31 08:13:10|2220.26|2220.26|2220.43|2220.43|2220.46|2220.46|2220.26|2220.26|0
1653984800000|2022-05-31 08:13:20|2220.5|2220.5|2219.86|2219.86|2220.5|2220.5|2219.86|2219.86|0
1653984810000|2022-05-31 08:13:30|2219.79|2219.79|2218.76|2218.76|2219.79|2219.79|2218.76|2218.76|0
1653984820000|2022-05-31 08:13:40|2218.9|2218.9|2218.78|2218.78|2218.98|2218.98|2218.78|2218.78|0
1653984830000|2022-05-31 08:13:50|2218.92|2218.92|2218.92|2218.92|2218.92|2218.92|2218.92|2218.92|0
1653984840000|2022-05-31 08:14:00|2219.07|2219.07|2219.23|2219.23|2219.23|2219.23|2219.07|2219.07|0
1653984850000|2022-05-31 08:14:10|2219.34|2219.34|2219.57|2219.57|2219.57|2219.57|2219.34|2219.34|0
1653984860000|2022-05-31 08:14:20|2219.6|2219.6|2219.69|2219.69|2219.77|2219.77|2219.6|2219.6|0
1653984870000|2022-05-31 08:14:30|2219.63|2219.63|2219.58|2219.58|2219.63|2219.63|2219.44|2219.44|0
1653984880000|2022-05-31 08:14:40|2219.66|2219.66|2218.28|2218.28|2219.69|2219.69|2218.28|2218.28|0
1653984890000|2022-05-31 08:14:50|2218.21|2218.21|2218.1|2218.1|2218.21|2218.21|2218.1|2218.1|0
1653984900000|2022-05-31 08:15:00|2218.02|2218.02|2217.74|2217.74|2218.1|2218.1|2217.74|2217.74|0
1653984910000|2022-05-31 08:15:10|2217.66|2217.66|2218.12|2218.12|2218.12|2218.12|2217.66|2217.66|0
1653984920000|2022-05-31 08:15:20|2218.41|2218.41|2218.24|2218.24|2218.41|2218.41|2218.16|2218.16|0
1653984930000|2022-05-31 08:15:30|2218.41|2218.41|2218.23|2218.23|2218.41|2218.41|2218.18|2218.18|0
1653984940000|2022-05-31 08:15:40|2218.93|2218.93|2219.45|2219.45|2219.52|2219.52|2218.88|2218.88|0
1653984950000|2022-05-31 08:15:50|2219.59|2219.59|2219.59|2219.59|2219.74|2219.74|2219.51|2219.51|0
1653984960000|2022-05-31 08:16:00|2219.74|2219.74|2220.38|2220.38|2220.61|2220.61|2219.74|2219.74|0
1653984970000|2022-05-31 08:16:10|2220.44|2220.44|2220.18|2220.18|2220.44|2220.44|2220.18|2220.18|0
1653984980000|2022-05-31 08:16:20|2219.83|2219.83|2219.63|2219.63|2219.9|2219.9|2219.56|2219.56|0
1653984990000|2022-05-31 08:16:30|2219.79|2219.79|2219.93|2219.93|2219.93|2219.93|2219.74|2219.74|0
1653985000000|2022-05-31 08:16:40|2219.69|2219.69|2219.77|2219.77|2219.85|2219.85|2219.69|2219.69|0
1653985010000|2022-05-31 08:16:50|2219.9|2219.9|2220.11|2220.11|2220.11|2220.11|2219.9|2219.9|0
1653985020000|2022-05-31 08:17:00|2220.14|2220.14|2220.6|2220.6|2220.6|2220.6|2220.13|2220.13|0
1653985030000|2022-05-31 08:17:10|2220.53|2220.53|2220.74|2220.74|2220.74|2220.74|2220.53|2220.53|0
1653985050000|2022-05-31 08:17:30|2221.23|2221.23|2221.52|2221.52|2221.52|2221.52|2221.23|2221.23|0
1653985060000|2022-05-31 08:17:40|2221.6|2221.6|2221.52|2221.52|2221.6|2221.6|2221.52|2221.52|0
1653985070000|2022-05-31 08:17:50|2221.77|2221.77|2221.84|2221.84|2221.84|2221.84|2221.77|2221.77|0
1653985080000|2022-05-31 08:18:00|2221.87|2221.87|2221.8|2221.8|2221.99|2221.99|2221.8|2221.8|0
1653985090000|2022-05-31 08:18:10|2221.91|2221.91|2222.12|2222.12|2222.12|2222.12|2221.91|2221.91|0
1653985100000|2022-05-31 08:18:20|2222.59|2222.59|2222.5|2222.5|2222.83|2222.83|2222.5|2222.5|0
1653985110000|2022-05-31 08:18:30|2222.85|2222.85|2222.42|2222.42|2223.25|2223.25|2222.42|2222.42|0
1653985120000|2022-05-31 08:18:40|2222.58|2222.58|2222.81|2222.81|2222.93|2222.93|2222.58|2222.58|0
1653985130000|2022-05-31 08:18:50|2223.35|2223.35|2223.37|2223.37|2223.49|2223.49|2223.33|2223.33|0
1653985140000|2022-05-31 08:19:00|2223.45|2223.45|2223.49|2223.49|2223.49|2223.49|2223.1|2223.1|0
1653985150000|2022-05-31 08:19:10|2223.78|2223.78|2223.78|2223.78|2223.78|2223.78|2223.7|2223.7|0
1653985160000|2022-05-31 08:19:20|2223.86|2223.86|2224.14|2224.14|2224.22|2224.22|2223.86|2223.86|0
1653985170000|2022-05-31 08:19:30|2224.3|2224.3|2224.6|2224.6|2224.6|2224.6|2224.22|2224.22|0
1653985180000|2022-05-31 08:19:40|2224.53|2224.53|2224.54|2224.54|2224.62|2224.62|2224.53|2224.53|0
1653985190000|2022-05-31 08:19:50|2224.72|2224.72|2224.89|2224.89|2224.89|2224.89|2224.29|2224.29|0
1653985200000|2022-05-31 08:20:00|2225.01|2225.01|2225.95|2225.95|2225.95|2225.95|2225.01|2225.01|0
1653985210000|2022-05-31 08:20:10|2225.87|2225.87|2225.53|2225.53|2225.87|2225.87|2225.53|2225.53|0
1653985220000|2022-05-31 08:20:20|2225.45|2225.45|2225.41|2225.41|2225.58|2225.58|2225.41|2225.41|0
1653985230000|2022-05-31 08:20:30|2225.48|2225.48|2225.41|2225.41|2225.48|2225.48|2225.41|2225.41|0
1653985240000|2022-05-31 08:20:40|2225.58|2225.58|2225.6|2225.6|2225.6|2225.6|2225.52|2225.52|0
1653985250000|2022-05-31 08:20:50|2225.67|2225.67|2225.6|2225.6|2225.67|2225.67|2225.52|2225.52|0
1653985260000|2022-05-31 08:21:00|2225.75|2225.75|2225.52|2225.52|2225.75|2225.75|2225.29|2225.29|0
1653985270000|2022-05-31 08:21:10|2225.44|2225.44|2225.6|2225.6|2225.6|2225.6|2225.36|2225.36|0
1653985280000|2022-05-31 08:21:20|2225.69|2225.69|2225.69|2225.69|2225.85|2225.85|2225.69|2225.69|0
1653985290000|2022-05-31 08:21:30|2225.82|2225.82|2225.93|2225.93|2225.93|2225.93|2225.82|2225.82|0
1653985310000|2022-05-31 08:21:50|2225.77|2225.77|2225.48|2225.48|2225.77|2225.77|2225.48|2225.48|0
1653985320000|2022-05-31 08:22:00|2225.35|2225.35|2225.5|2225.5|2225.5|2225.5|2225.35|2225.35|0
1653985330000|2022-05-31 08:22:10|2225.47|2225.47|2225.5|2225.5|2225.5|2225.5|2225.47|2225.47|0
1653985340000|2022-05-31 08:22:20|2225.62|2225.62|2225.2|2225.2|2225.62|2225.62|2225.07|2225.07|0
1653985350000|2022-05-31 08:22:30|2225.28|2225.28|2224.99|2224.99|2225.28|2225.28|2224.99|2224.99|0
1653985360000|2022-05-31 08:22:40|2225.06|2225.06|2225.06|2225.06|2225.06|2225.06|2225.06|2225.06|0
1653985370000|2022-05-31 08:22:50|2225.25|2225.25|2225.31|2225.31|2225.31|2225.31|2225.25|2225.25|0
1653985390000|2022-05-31 08:23:10|2225.09|2225.09|2226.15|2226.15|2226.15|2226.15|2225.06|2225.06|0
1653985400000|2022-05-31 08:23:20|2226.28|2226.28|2226.22|2226.22|2226.5|2226.5|2226.22|2226.22|0
1653985410000|2022-05-31 08:23:30|2226.41|2226.41|2226.52|2226.52|2226.76|2226.76|2226.41|2226.41|0
1653985420000|2022-05-31 08:23:40|2226.27|2226.27|2226.51|2226.51|2226.51|2226.51|2226.27|2226.27|0
1653985430000|2022-05-31 08:23:50|2226.62|2226.62|2226.57|2226.57|2226.62|2226.62|2226.57|2226.57|0
1653985440000|2022-05-31 08:24:00|2226.49|2226.49|2226.38|2226.38|2226.49|2226.49|2226.38|2226.38|0
1653985450000|2022-05-31 08:24:10|2226.31|2226.31|2226.44|2226.44|2226.44|2226.44|2226.31|2226.31|0
1653985460000|2022-05-31 08:24:20|2226.27|2226.27|2225.92|2225.92|2226.27|2226.27|2225.92|2225.92|0
1653985470000|2022-05-31 08:24:30|2225.68|2225.68|2225.68|2225.68|2225.68|2225.68|2225.68|2225.68|0
1653985480000|2022-05-31 08:24:40|2225.55|2225.55|2226.36|2226.36|2226.43|2226.43|2225.55|2225.55|0
1653985490000|2022-05-31 08:24:50|2226.33|2226.33|2226.72|2226.72|2226.72|2226.72|2226.21|2226.21|0
1653985500000|2022-05-31 08:25:00|2226.19|2226.19|2226.19|2226.19|2226.19|2226.19|2226.19|2226.19|0
1653985510000|2022-05-31 08:25:10|2226.72|2226.72|2226.72|2226.72|2226.72|2226.72|2226.72|2226.72|0
1653985520000|2022-05-31 08:25:20|2226.56|2226.56|2226.4|2226.4|2226.56|2226.56|2226.4|2226.4|0
1653985530000|2022-05-31 08:25:30|2226.21|2226.21|2226.05|2226.05|2226.21|2226.21|2226.05|2226.05|0
1653985540000|2022-05-31 08:25:40|2225.93|2225.93|2226.59|2226.59|2226.59|2226.59|2225.93|2225.93|0
1653985550000|2022-05-31 08:25:50|2226.65|2226.65|2226.77|2226.77|2226.83|2226.83|2226.59|2226.59|0
1653985560000|2022-05-31 08:26:00|2226.83|2226.83|2226.59|2226.59|2226.83|2226.83|2226.59|2226.59|0
1653985570000|2022-05-31 08:26:10|2226.54|2226.54|2227.01|2227.01|2227.01|2227.01|2226.54|2226.54|0
1653985580000|2022-05-31 08:26:20|2226.98|2226.98|2226.98|2226.98|2226.98|2226.98|2226.98|2226.98|0
1653985590000|2022-05-31 08:26:30|2227.38|2227.38|2227.29|2227.29|2227.38|2227.38|2227.03|2227.03|0
1653985600000|2022-05-31 08:26:40|2227.15|2227.15|2227.33|2227.33|2227.33|2227.33|2227.15|2227.15|0
1653985620000|2022-05-31 08:27:00|2227.36|2227.36|2227.36|2227.36|2227.36|2227.36|2227.36|2227.36|0
1653985630000|2022-05-31 08:27:10|2227.23|2227.23|2227.33|2227.33|2227.33|2227.33|2227.04|2227.04|0
1653985640000|2022-05-31 08:27:20|2227.5|2227.5|2227.15|2227.15|2227.5|2227.5|2227.15|2227.15|0
1653985650000|2022-05-31 08:27:30|2227.07|2227.07|2227.07|2227.07|2227.07|2227.07|2227.07|2227.07|0
1653985660000|2022-05-31 08:27:40|2227.3|2227.3|2227.56|2227.56|2227.79|2227.79|2227.3|2227.3|0
1653985670000|2022-05-31 08:27:50|2227.43|2227.43|2227.43|2227.43|2227.43|2227.43|2227.43|2227.43|0
1653985680000|2022-05-31 08:28:00|2227.19|2227.19|2227.96|2227.96|2227.96|2227.96|2227.19|2227.19|0
1653985690000|2022-05-31 08:28:10|2228.28|2228.28|2228.28|2228.28|2228.28|2228.28|2228.28|2228.28|0
1653985700000|2022-05-31 08:28:20|2228.54|2228.54|2228.87|2228.87|2228.9|2228.9|2228.54|2228.54|0
1653985710000|2022-05-31 08:28:30|2228.75|2228.75|2229.01|2229.01|2229.01|2229.01|2228.75|2228.75|0
1653985730000|2022-05-31 08:28:50|2228.85|2228.85|2228.96|2228.96|2228.96|2228.96|2228.78|2228.78|0
1653985740000|2022-05-31 08:29:00|2228.8|2228.8|2228.67|2228.67|2228.8|2228.8|2228.67|2228.67|0
1653985750000|2022-05-31 08:29:10|2228.74|2228.74|2228.26|2228.26|2228.74|2228.74|2228.26|2228.26|0
1653985760000|2022-05-31 08:29:20|2228.13|2228.13|2228.08|2228.08|2228.13|2228.13|2228.08|2228.08|0
1653985770000|2022-05-31 08:29:30|2227.79|2227.79|2227.67|2227.67|2227.79|2227.79|2227.67|2227.67|0
1653985780000|2022-05-31 08:29:40|2227.51|2227.51|2227.49|2227.49|2227.78|2227.78|2227.43|2227.43|0
1653985790000|2022-05-31 08:29:50|2227.65|2227.65|2227.78|2227.78|2227.78|2227.78|2227.48|2227.48|0
1653985800000|2022-05-31 08:30:00|2227.62|2227.62|2227.37|2227.37|2227.62|2227.62|2227.33|2227.33|0
1653985810000|2022-05-31 08:30:10|2227.25|2227.25|2227.46|2227.46|2227.46|2227.46|2227.25|2227.25|0
1653985820000|2022-05-31 08:30:20|2227.33|2227.33|2227.33|2227.33|2227.33|2227.33|2227.33|2227.33|0
1653985830000|2022-05-31 08:30:30|2227.45|2227.45|2227.25|2227.25|2227.45|2227.45|2227.13|2227.13|0
1653985840000|2022-05-31 08:30:40|2227.36|2227.36|2227.48|2227.48|2227.6|2227.6|2227.36|2227.36|0
1653985850000|2022-05-31 08:30:50|2227.74|2227.74|2227.62|2227.62|2227.91|2227.91|2227.62|2227.62|0
1653985860000|2022-05-31 08:31:00|2227.78|2227.78|2228.53|2228.53|2228.53|2228.53|2227.78|2227.78|0
1653985870000|2022-05-31 08:31:10|2228.47|2228.47|2228.47|2228.47|2228.47|2228.47|2228.47|2228.47|0
1653985880000|2022-05-31 08:31:20|2228.51|2228.51|2228.51|2228.51|2228.51|2228.51|2228.51|2228.51|0
1653985890000|2022-05-31 08:31:30|2228.4|2228.4|2227.98|2227.98|2228.4|2228.4|2227.98|2227.98|0
1653985900000|2022-05-31 08:31:40|2227.92|2227.92|2228.17|2228.17|2228.17|2228.17|2227.92|2227.92|0
1653985910000|2022-05-31 08:31:50|2228.04|2228.04|2228.04|2228.04|2228.04|2228.04|2228.04|2228.04|0
1653985930000|2022-05-31 08:32:10|2228.17|2228.17|2228.12|2228.12|2228.26|2228.26|2228.12|2228.12|0
1653985940000|2022-05-31 08:32:20|2227.77|2227.77|2227.68|2227.68|2227.77|2227.77|2227.61|2227.61|0
1653985970000|2022-05-31 08:32:50|2227.62|2227.62|2228.21|2228.21|2228.21|2228.21|2227.58|2227.58|0
1653985980000|2022-05-31 08:33:00|2228.08|2228.08|2228.08|2228.08|2228.08|2228.08|2228.08|2228.08|0
1653985990000|2022-05-31 08:33:10|2228.01|2228.01|2227.89|2227.89|2228.01|2228.01|2227.89|2227.89|0
1653986000000|2022-05-31 08:33:20|2228.15|2228.15|2228.54|2228.54|2228.54|2228.54|2227.85|2227.85|0
1653986010000|2022-05-31 08:33:30|2228.28|2228.28|2227.96|2227.96|2228.28|2228.28|2227.96|2227.96|0
1653986020000|2022-05-31 08:33:40|2227.93|2227.93|2228.07|2228.07|2228.07|2228.07|2227.93|2227.93|0
1653986030000|2022-05-31 08:33:50|2228.2|2228.2|2228.07|2228.07|2228.2|2228.2|2228.07|2228.07|0
1653986040000|2022-05-31 08:34:00|2228.14|2228.14|2227.73|2227.73|2228.14|2228.14|2227.73|2227.73|0
1653986050000|2022-05-31 08:34:10|2227.57|2227.57|2226.7|2226.7|2227.57|2227.57|2226.7|2226.7|0
1653986060000|2022-05-31 08:34:20|2226.58|2226.58|2226.69|2226.69|2226.76|2226.76|2226.58|2226.58|0
1653986070000|2022-05-31 08:34:30|2226.65|2226.65|2226.65|2226.65|2226.65|2226.65|2226.65|2226.65|0
1653986080000|2022-05-31 08:34:40|2226.56|2226.56|2226.56|2226.56|2226.56|2226.56|2226.56|2226.56|0
1653986090000|2022-05-31 08:34:50|2226.38|2226.38|2226.23|2226.23|2226.38|2226.38|2226.21|2226.21|0
1653986100000|2022-05-31 08:35:00|2226.09|2226.09|2226.23|2226.23|2226.23|2226.23|2225.97|2225.97|0
1653986110000|2022-05-31 08:35:10|2226.17|2226.17|2225.61|2225.61|2226.17|2226.17|2225.61|2225.61|0
1653986120000|2022-05-31 08:35:20|2225.49|2225.49|2224.49|2224.49|2225.49|2225.49|2224.49|2224.49|0
1653986130000|2022-05-31 08:35:30|2224.46|2224.46|2224.88|2224.88|2224.95|2224.95|2224.46|2224.46|0
1653986140000|2022-05-31 08:35:40|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|2225.01|0
1653986160000|2022-05-31 08:36:00|2224.88|2224.88|2224.39|2224.39|2224.88|2224.88|2224.39|2224.39|0
1653986170000|2022-05-31 08:36:10|2224.26|2224.26|2224.45|2224.45|2224.45|2224.45|2224.26|2224.26|0
1653986180000|2022-05-31 08:36:20|2224.29|2224.29|2223.72|2223.72|2224.29|2224.29|2223.72|2223.72|0
1653986190000|2022-05-31 08:36:30|2223.78|2223.78|2223.81|2223.81|2224.07|2224.07|2223.78|2223.78|0
1653986200000|2022-05-31 08:36:40|2224.05|2224.05|2224.05|2224.05|2224.05|2224.05|2223.93|2223.93|0
1653986210000|2022-05-31 08:36:50|2224.11|2224.11|2224.11|2224.11|2224.11|2224.11|2224.11|2224.11|0
1653986220000|2022-05-31 08:37:00|2224.28|2224.28|2223.72|2223.72|2224.51|2224.51|2223.37|2223.37|0
1653986230000|2022-05-31 08:37:10|2223.78|2223.78|2223.96|2223.96|2223.96|2223.96|2223.78|2223.78|0
1653986240000|2022-05-31 08:37:20|2223.71|2223.71|2223.03|2223.03|2223.71|2223.71|2223.03|2223.03|0
1653986250000|2022-05-31 08:37:30|2222.97|2222.97|2223.04|2223.04|2223.16|2223.16|2222.71|2222.71|0
1653986260000|2022-05-31 08:37:40|2222.98|2222.98|2223.36|2223.36|2223.65|2223.65|2222.98|2222.98|0
1653986270000|2022-05-31 08:37:50|2223.65|2223.65|2223.65|2223.65|2223.65|2223.65|2223.18|2223.18|0
1653986280000|2022-05-31 08:38:00|2223.59|2223.59|2222.34|2222.34|2223.59|2223.59|2222.18|2222.18|0
1653986290000|2022-05-31 08:38:10|2222.6|2222.6|2223|2223|2223.13|2223.13|2222.6|2222.6|0
1653986300000|2022-05-31 08:38:20|2222.54|2222.54|2222.89|2222.89|2223|2223|2222.54|2222.54|0
1653986310000|2022-05-31 08:38:30|2222.95|2222.95|2222.97|2222.97|2222.97|2222.97|2222.66|2222.66|0
1653986320000|2022-05-31 08:38:40|2223.03|2223.03|2222.45|2222.45|2223.03|2223.03|2222.45|2222.45|0
1653986330000|2022-05-31 08:38:50|2222.32|2222.32|2222.32|2222.32|2222.38|2222.38|2222.32|2222.32|0
1653986340000|2022-05-31 08:39:00|2222.26|2222.26|2222.26|2222.26|2222.26|2222.26|2222.2|2222.2|0
1653986350000|2022-05-31 08:39:10|2222.18|2222.18|2222.08|2222.08|2222.18|2222.18|2222.02|2222.02|0
1653986360000|2022-05-31 08:39:20|2222.2|2222.2|2222.2|2222.2|2222.2|2222.2|2222.2|2222.2|0
1653986370000|2022-05-31 08:39:30|2221.86|2221.86|2222.77|2222.77|2222.77|2222.77|2221.86|2221.86|0
1653986380000|2022-05-31 08:39:40|2222.64|2222.64|2222.64|2222.64|2222.64|2222.64|2222.64|2222.64|0
1653986390000|2022-05-31 08:39:50|2222.81|2222.81|2222.94|2222.94|2222.94|2222.94|2222.81|2222.81|0
1653986400000|2022-05-31 08:40:00|2223.06|2223.06|2223.52|2223.52|2223.52|2223.52|2223.06|2223.06|0
1653986410000|2022-05-31 08:40:10|2223.28|2223.28|2223.46|2223.46|2223.46|2223.46|2223.28|2223.28|0
1653986420000|2022-05-31 08:40:20|2223.34|2223.34|2223.34|2223.34|2223.34|2223.34|2223.34|2223.34|0
1653986430000|2022-05-31 08:40:30|2223.22|2223.22|2223.16|2223.16|2223.22|2223.22|2223.16|2223.16|0
1653986440000|2022-05-31 08:40:40|2223.29|2223.29|2223.29|2223.29|2223.29|2223.29|2223.29|2223.29|0
1653986450000|2022-05-31 08:40:50|2223.5|2223.5|2223.5|2223.5|2223.5|2223.5|2223.5|2223.5|0
1653986460000|2022-05-31 08:41:00|2223.66|2223.66|2223.66|2223.66|2223.66|2223.66|2223.66|2223.66|0
1653986470000|2022-05-31 08:41:10|2223.31|2223.31|2223.43|2223.43|2223.43|2223.43|2223.31|2223.31|0
1653986480000|2022-05-31 08:41:20|2223.69|2223.69|2223.51|2223.51|2223.69|2223.69|2223.51|2223.51|0
1653986490000|2022-05-31 08:41:30|2223.38|2223.38|2223.45|2223.45|2223.48|2223.48|2223.38|2223.38|0
1653986500000|2022-05-31 08:41:40|2223.58|2223.58|2223.71|2223.71|2223.71|2223.71|2223.45|2223.45|0
1653986510000|2022-05-31 08:41:50|2223.13|2223.13|2222.96|2222.96|2223.13|2223.13|2222.9|2222.9|0
1653986520000|2022-05-31 08:42:00|2222.9|2222.9|2222.89|2222.89|2222.96|2222.96|2222.83|2222.83|0
1653986530000|2022-05-31 08:42:10|2222.83|2222.83|2222.73|2222.73|2222.83|2222.83|2222.73|2222.73|0
1653986550000|2022-05-31 08:42:30|2222.79|2222.79|2222.73|2222.73|2222.79|2222.79|2222.73|2222.73|0
1653986560000|2022-05-31 08:42:40|2222.79|2222.79|2222.79|2222.79|2222.79|2222.79|2222.79|2222.79|0
1653986570000|2022-05-31 08:42:50|2222.66|2222.66|2222.66|2222.66|2222.79|2222.79|2222.66|2222.66|0
1653986590000|2022-05-31 08:43:10|2222.6|2222.6|2222.66|2222.66|2222.72|2222.72|2222.6|2222.6|0
1653986600000|2022-05-31 08:43:20|2222.79|2222.79|2222.79|2222.79|2222.79|2222.79|2222.79|2222.79|0
1653986610000|2022-05-31 08:43:30|2222.38|2222.38|2222.23|2222.23|2222.79|2222.79|2222.23|2222.23|0
1653986620000|2022-05-31 08:43:40|2222.1|2222.1|2220.29|2220.29|2222.1|2222.1|2220.2|2220.2|0
1653986630000|2022-05-31 08:43:50|2220.23|2220.23|2219.99|2219.99|2220.23|2220.23|2219.76|2219.76|0
1653986640000|2022-05-31 08:44:00|2219.88|2219.88|2221.04|2221.04|2221.04|2221.04|2219.75|2219.75|0
1653986650000|2022-05-31 08:44:10|2222.26|2222.26|2222.08|2222.08|2222.55|2222.55|2221.68|2221.68|0
1653986660000|2022-05-31 08:44:20|2222.13|2222.13|2222.7|2222.7|2222.7|2222.7|2222.13|2222.13|0
1653986680000|2022-05-31 08:44:40|2222.93|2222.93|2224.03|2224.03|2224.15|2224.15|2222.93|2222.93|0
1653986690000|2022-05-31 08:44:50|2224.5|2224.5|2224.33|2224.33|2224.54|2224.54|2224.07|2224.07|0
1653986700000|2022-05-31 08:45:00|2224.1|2224.1|2223.71|2223.71|2224.1|2224.1|2223.48|2223.48|0
1653986710000|2022-05-31 08:45:10|2223.48|2223.48|2223.14|2223.14|2223.48|2223.48|2223.1|2223.1|0
1653986720000|2022-05-31 08:45:20|2223.72|2223.72|2223.85|2223.85|2223.85|2223.85|2223.72|2223.72|0
1653986730000|2022-05-31 08:45:30|2224.24|2224.24|2224.24|2224.24|2224.24|2224.24|2224.24|2224.24|0
1653986740000|2022-05-31 08:45:40|2224.42|2224.42|2224.82|2224.82|2224.99|2224.99|2224.42|2224.42|0
1653986750000|2022-05-31 08:45:50|2224.78|2224.78|2224.05|2224.05|2224.86|2224.86|2224.05|2224.05|0
1653986760000|2022-05-31 08:46:00|2224.02|2224.02|2224.02|2224.02|2224.02|2224.02|2224.02|2224.02|0
1653986770000|2022-05-31 08:46:10|2223.98|2223.98|2223.98|2223.98|2223.98|2223.98|2223.98|2223.98|0
1653986780000|2022-05-31 08:46:20|2223.73|2223.73|2223.73|2223.73|2223.73|2223.73|2223.73|2223.73|0
1653986790000|2022-05-31 08:46:30|2223.85|2223.85|2223.85|2223.85|2223.85|2223.85|2223.85|2223.85|0
1653986800000|2022-05-31 08:46:40|2223.74|2223.74|2223.21|2223.21|2223.74|2223.74|2223.21|2223.21|0
1653986820000|2022-05-31 08:47:00|2223.33|2223.33|2224.46|2224.46|2224.46|2224.46|2223.33|2223.33|0
1653986830000|2022-05-31 08:47:10|2224.81|2224.81|2224.75|2224.75|2225.06|2225.06|2224.75|2224.75|0
1653986840000|2022-05-31 08:47:20|2224.63|2224.63|2224.64|2224.64|2224.75|2224.75|2224.55|2224.55|0
1653986850000|2022-05-31 08:47:30|2224.5|2224.5|2224.3|2224.3|2224.56|2224.56|2224.3|2224.3|0
1653986860000|2022-05-31 08:47:40|2224.42|2224.42|2224.42|2224.42|2224.42|2224.42|2224.42|2224.42|0
1653986890000|2022-05-31 08:48:10|2224.26|2224.26|2224.32|2224.32|2224.32|2224.32|2224.07|2224.07|0
1653986900000|2022-05-31 08:48:20|2224.5|2224.5|2224.83|2224.83|2224.83|2224.83|2224.37|2224.37|0
1653986910000|2022-05-31 08:48:30|2224.7|2224.7|2224.8|2224.8|2224.8|2224.8|2224.57|2224.57|0
1653986920000|2022-05-31 08:48:40|2224.67|2224.67|2224.67|2224.67|2224.67|2224.67|2224.67|2224.67|0
1653986930000|2022-05-31 08:48:50|2224.91|2224.91|2225.43|2225.43|2225.43|2225.43|2224.91|2224.91|0
1653986940000|2022-05-31 08:49:00|2225.5|2225.5|2225.58|2225.58|2225.58|2225.58|2225.5|2225.5|0
1653986950000|2022-05-31 08:49:10|2225.71|2225.71|2225.78|2225.78|2225.78|2225.78|2225.71|2225.71|0
1653986960000|2022-05-31 08:49:20|2226.24|2226.24|2226.95|2226.95|2226.95|2226.95|2226.13|2226.13|0
1653986970000|2022-05-31 08:49:30|2227.11|2227.11|2228.44|2228.44|2228.49|2228.49|2227.11|2227.11|0
1653986980000|2022-05-31 08:49:40|2228.59|2228.59|2228.43|2228.43|2228.59|2228.59|2228.43|2228.43|0
1653986990000|2022-05-31 08:49:50|2228.32|2228.32|2226.75|2226.75|2228.32|2228.32|2226.69|2226.69|0
1653987000000|2022-05-31 08:50:00|2226.69|2226.69|2226.14|2226.14|2226.69|2226.69|2226.14|2226.14|0
1653987010000|2022-05-31 08:50:10|2226.05|2226.05|2226.08|2226.08|2226.08|2226.08|2226.05|2226.05|0
1653987030000|2022-05-31 08:50:30|2226.15|2226.15|2226.15|2226.15|2226.15|2226.15|2226.15|2226.15|0
1653987060000|2022-05-31 08:51:00|2226.41|2226.41|2226.34|2226.34|2226.41|2226.41|2226.16|2226.16|0
1653987070000|2022-05-31 08:51:10|2226.8|2226.8|2226.64|2226.64|2226.8|2226.8|2226.64|2226.64|0
1653987080000|2022-05-31 08:51:20|2226.46|2226.46|2226.46|2226.46|2226.46|2226.46|2226.46|2226.46|0
1653987090000|2022-05-31 08:51:30|2226.57|2226.57|2226.57|2226.57|2226.57|2226.57|2226.57|2226.57|0
1653987100000|2022-05-31 08:51:40|2226.41|2226.41|2225.25|2225.25|2226.41|2226.41|2225.25|2225.25|0
1653987110000|2022-05-31 08:51:50|2225.66|2225.66|2225.95|2225.95|2225.95|2225.95|2225.66|2225.66|0
1653987120000|2022-05-31 08:52:00|2226|2226|2227.08|2227.08|2227.08|2227.08|2226|2226|0
1653987130000|2022-05-31 08:52:10|2227.22|2227.22|2227.22|2227.22|2227.22|2227.22|2227.22|2227.22|0
1653987140000|2022-05-31 08:52:20|2227.15|2227.15|2227.02|2227.02|2227.15|2227.15|2227.02|2227.02|0
1653987150000|2022-05-31 08:52:30|2227.18|2227.18|2227.41|2227.41|2227.41|2227.41|2227.18|2227.18|0
1653987160000|2022-05-31 08:52:40|2227.33|2227.33|2227.35|2227.35|2227.35|2227.35|2227.26|2227.26|0
1653987170000|2022-05-31 08:52:50|2227.75|2227.75|2228.37|2228.37|2228.4|2228.4|2227.75|2227.75|0
1653987180000|2022-05-31 08:53:00|2228.42|2228.42|2229.11|2229.11|2229.11|2229.11|2228.42|2228.42|0
1653987190000|2022-05-31 08:53:10|2229.18|2229.18|2228.97|2228.97|2229.18|2229.18|2228.97|2228.97|0
1653987200000|2022-05-31 08:53:20|2228.8|2228.8|2228.21|2228.21|2228.8|2228.8|2228.21|2228.21|0
1653987210000|2022-05-31 08:53:30|2228.51|2228.51|2228.51|2228.51|2228.51|2228.51|2228.51|2228.51|0
1653987220000|2022-05-31 08:53:40|2228.38|2228.38|2227.67|2227.67|2228.38|2228.38|2227.67|2227.67|0
1653987230000|2022-05-31 08:53:50|2227.78|2227.78|2227.78|2227.78|2227.78|2227.78|2227.78|2227.78|0
1653987250000|2022-05-31 08:54:10|2227.82|2227.82|2227.85|2227.85|2227.85|2227.85|2227.82|2227.82|0
1653987260000|2022-05-31 08:54:20|2227.73|2227.73|2227.73|2227.73|2227.73|2227.73|2227.73|2227.73|0
1653987270000|2022-05-31 08:54:30|2227.47|2227.47|2227.88|2227.88|2227.88|2227.88|2227.47|2227.47|0
1653987280000|2022-05-31 08:54:40|2227.94|2227.94|2228.04|2228.04|2228.04|2228.04|2227.86|2227.86|0
1653987290000|2022-05-31 08:54:50|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|2228.3|0
1653987300000|2022-05-31 08:55:00|2228.04|2228.04|2229|2229|2229|2229|2228.04|2228.04|0
1653987310000|2022-05-31 08:55:10|2229.06|2229.06|2230.59|2230.59|2230.72|2230.72|2229.06|2229.06|0
1653987320000|2022-05-31 08:55:20|2231|2231|2230.65|2230.65|2231.12|2231.12|2230.65|2230.65|0
1653987330000|2022-05-31 08:55:30|2230.88|2230.88|2230.56|2230.56|2230.88|2230.88|2230.56|2230.56|0
1653987340000|2022-05-31 08:55:40|2230.26|2230.26|2229.64|2229.64|2230.26|2230.26|2229.45|2229.45|0
1653987350000|2022-05-31 08:55:50|2229.23|2229.23|2230.34|2230.34|2230.34|2230.34|2229.22|2229.22|0
1653987360000|2022-05-31 08:56:00|2230.21|2230.21|2229.9|2229.9|2230.37|2230.37|2229.9|2229.9|0
1653987370000|2022-05-31 08:56:10|2230.25|2230.25|2230.12|2230.12|2230.25|2230.25|2229.73|2229.73|0
1653987380000|2022-05-31 08:56:20|2230.17|2230.17|2230.85|2230.85|2230.91|2230.91|2230.17|2230.17|0
1653987390000|2022-05-31 08:56:30|2231.09|2231.09|2231.18|2231.18|2231.31|2231.31|2230.74|2230.74|0
1653987400000|2022-05-31 08:56:40|2231.12|2231.12|2231.61|2231.61|2231.77|2231.77|2231.12|2231.12|0
1653987410000|2022-05-31 08:56:50|2231.45|2231.45|2230.94|2230.94|2231.61|2231.61|2230.94|2230.94|0
1653987420000|2022-05-31 08:57:00|2231.58|2231.58|2231.02|2231.02|2231.93|2231.93|2231.02|2231.02|0
1653987430000|2022-05-31 08:57:10|2231.13|2231.13|2231.67|2231.67|2231.77|2231.77|2231.09|2231.09|0
1653987440000|2022-05-31 08:57:20|2231.85|2231.85|2229.77|2229.77|2232.01|2232.01|2229.77|2229.77|0
1653987450000|2022-05-31 08:57:30|2229.88|2229.88|2229.88|2229.88|2229.88|2229.88|2229.88|2229.88|0
1653987460000|2022-05-31 08:57:40|2230.2|2230.2|2230.2|2230.2|2230.2|2230.2|2230.2|2230.2|0
1653987470000|2022-05-31 08:57:50|2230.07|2230.07|2229.93|2229.93|2230.07|2230.07|2229.93|2229.93|0
1653987500000|2022-05-31 08:58:20|2229.99|2229.99|2229.99|2229.99|2229.99|2229.99|2229.99|2229.99|0
1653987510000|2022-05-31 08:58:30|2229.76|2229.76|2230.07|2230.07|2230.07|2230.07|2229.76|2229.76|0
1653987520000|2022-05-31 08:58:40|2230.15|2230.15|2230.23|2230.23|2230.23|2230.23|2230.15|2230.15|0
1653987530000|2022-05-31 08:58:50|2230.07|2230.07|2230.05|2230.05|2230.23|2230.23|2230.05|2230.05|0
1653987540000|2022-05-31 08:59:00|2230.23|2230.23|2229.13|2229.13|2230.23|2230.23|2229.13|2229.13|0
1653987550000|2022-05-31 08:59:10|2230|2230|2230.88|2230.88|2230.88|2230.88|2230|2230|0
1653987560000|2022-05-31 08:59:20|2231.03|2231.03|2231.03|2231.03|2231.03|2231.03|2231.03|2231.03|0
1653987570000|2022-05-31 08:59:30|2231.62|2231.62|2231.56|2231.56|2231.73|2231.73|2231.56|2231.56|0
1653987580000|2022-05-31 08:59:40|2231.63|2231.63|2231.81|2231.81|2232.04|2232.04|2231.4|2231.4|0
1653987590000|2022-05-31 08:59:50|2231.26|2231.26|2231.34|2231.34|2231.34|2231.34|2230.85|2230.85|0
1653987600000|2022-05-31 09:00:00|2231.4|2231.4|2231.29|2231.29|2231.47|2231.47|2231.16|2231.16|0
1653987610000|2022-05-31 09:00:10|2231.22|2231.22|2231.22|2231.22|2231.22|2231.22|2231.22|2231.22|0
1653987620000|2022-05-31 09:00:20|2231.19|2231.19|2232.07|2232.07|2232.23|2232.23|2231.19|2231.19|0
1653987640000|2022-05-31 09:00:40|2232.2|2232.2|2231.87|2231.87|2232.28|2232.28|2231.87|2231.87|0
1653987650000|2022-05-31 09:00:50|2231.58|2231.58|2231.87|2231.87|2231.87|2231.87|2231.58|2231.58|0
1653987660000|2022-05-31 09:01:00|2232.28|2232.28|2232.29|2232.29|2232.87|2232.87|2232.04|2232.04|0
1653987670000|2022-05-31 09:01:10|2232.16|2232.16|2232.29|2232.29|2232.29|2232.29|2232.16|2232.16|0
1653987680000|2022-05-31 09:01:20|2232.37|2232.37|2232.74|2232.74|2232.86|2232.86|2232.37|2232.37|0
1653987690000|2022-05-31 09:01:30|2232.28|2232.28|2232.9|2232.9|2233.09|2233.09|2232.28|2232.28|0
1653987700000|2022-05-31 09:01:40|2232.75|2232.75|2231.46|2231.46|2232.75|2232.75|2231.46|2231.46|0
1653987720000|2022-05-31 09:02:00|2231.49|2231.49|2231.7|2231.7|2231.7|2231.7|2231.49|2231.49|0
1653987730000|2022-05-31 09:02:10|2231.58|2231.58|2231.45|2231.45|2231.58|2231.58|2231.45|2231.45|0
1653987740000|2022-05-31 09:02:20|2231.38|2231.38|2230.31|2230.31|2231.38|2231.38|2230.31|2230.31|0
1653987750000|2022-05-31 09:02:30|2230.21|2230.21|2230.69|2230.69|2230.76|2230.76|2230.21|2230.21|0
1653987760000|2022-05-31 09:02:40|2231.04|2231.04|2230.97|2230.97|2231.28|2231.28|2230.97|2230.97|0
1653987770000|2022-05-31 09:02:50|2230.9|2230.9|2231.12|2231.12|2231.12|2231.12|2230.9|2230.9|0
1653987780000|2022-05-31 09:03:00|2231.3|2231.3|2231.59|2231.59|2231.75|2231.75|2231.3|2231.3|0
1653987800000|2022-05-31 09:03:20|2231.47|2231.47|2231.06|2231.06|2231.47|2231.47|2231.06|2231.06|0
1653987810000|2022-05-31 09:03:30|2231.64|2231.64|2232.47|2232.47|2232.63|2232.63|2231.64|2231.64|0
1653987820000|2022-05-31 09:03:40|2232.62|2232.62|2232.67|2232.67|2232.67|2232.67|2232.38|2232.38|0
1653987830000|2022-05-31 09:03:50|2232.74|2232.74|2232.45|2232.45|2232.74|2232.74|2232.45|2232.45|0
1653987840000|2022-05-31 09:04:00|2232.92|2232.92|2232.39|2232.39|2232.92|2232.92|2232.39|2232.39|0
1653987850000|2022-05-31 09:04:10|2232.33|2232.33|2232.97|2232.97|2232.97|2232.97|2232.33|2232.33|0
1653987860000|2022-05-31 09:04:20|2233.2|2233.2|2233.89|2233.89|2233.89|2233.89|2233.2|2233.2|0
1653987870000|2022-05-31 09:04:30|2234.02|2234.02|2234.43|2234.43|2234.43|2234.43|2234.02|2234.02|0
1653987880000|2022-05-31 09:04:40|2234.56|2234.56|2234.43|2234.43|2234.56|2234.56|2234.43|2234.43|0
1653987890000|2022-05-31 09:04:50|2234.21|2234.21|2233.16|2233.16|2234.41|2234.41|2233.16|2233.16|0
1653987910000|2022-05-31 09:05:10|2233.22|2233.22|2233|2233|2233.28|2233.28|2232.99|2232.99|0
1653987920000|2022-05-31 09:05:20|2232.42|2232.42|2232.07|2232.07|2232.42|2232.42|2232.07|2232.07|0
1653987930000|2022-05-31 09:05:30|2231.54|2231.54|2231.82|2231.82|2232.12|2232.12|2231.48|2231.48|0
1653987940000|2022-05-31 09:05:40|2232.05|2232.05|2232.99|2232.99|2232.99|2232.99|2231.93|2231.93|0
1653987950000|2022-05-31 09:05:50|2233.03|2233.03|2232.97|2232.97|2233.1|2233.1|2232.9|2232.9|0
1653987960000|2022-05-31 09:06:00|2233.08|2233.08|2233.69|2233.69|2233.69|2233.69|2233.08|2233.08|0
1653987970000|2022-05-31 09:06:10|2233.55|2233.55|2233.56|2233.56|2233.56|2233.56|2233.49|2233.49|0
1653987980000|2022-05-31 09:06:20|2233.49|2233.49|2233.49|2233.49|2233.56|2233.56|2233.49|2233.49|0
1653987990000|2022-05-31 09:06:30|2233.6|2233.6|2233.98|2233.98|2233.98|2233.98|2233.54|2233.54|0
1653988000000|2022-05-31 09:06:40|2233.86|2233.86|2234.1|2234.1|2234.23|2234.23|2233.86|2233.86|0
1653988010000|2022-05-31 09:06:50|2234.24|2234.24|2234.09|2234.09|2234.24|2234.24|2234.03|2234.03|0
1653988020000|2022-05-31 09:07:00|2233.68|2233.68|2233.68|2233.68|2233.68|2233.68|2233.68|2233.68|0
1653988030000|2022-05-31 09:07:10|2233.63|2233.63|2233.85|2233.85|2233.85|2233.85|2233.56|2233.56|0
1653988070000|2022-05-31 09:07:50|2234.1|2234.1|2234.36|2234.36|2234.36|2234.36|2234.1|2234.1|0
1653988080000|2022-05-31 09:08:00|2234.23|2234.23|2234.23|2234.23|2234.23|2234.23|2234.23|2234.23|0
1653988100000|2022-05-31 09:08:20|2234.36|2234.36|2234.36|2234.36|2234.36|2234.36|2234.36|2234.36|0
1653988130000|2022-05-31 09:08:50|2234.23|2234.23|2233.47|2233.47|2234.23|2234.23|2233.47|2233.47|0
1653988140000|2022-05-31 09:09:00|2233.26|2233.26|2233.26|2233.26|2233.26|2233.26|2233.26|2233.26|0
1653988150000|2022-05-31 09:09:10|2233.2|2233.2|2233.2|2233.2|2233.2|2233.2|2233.2|2233.2|0
1653988170000|2022-05-31 09:09:30|2232.98|2232.98|2232.91|2232.91|2232.98|2232.98|2232.91|2232.91|0
1653988180000|2022-05-31 09:09:40|2232.97|2232.97|2232.97|2232.97|2232.97|2232.97|2232.97|2232.97|0
1653988190000|2022-05-31 09:09:50|2232.44|2232.44|2232.3|2232.3|2232.44|2232.44|2232.3|2232.3|0
1653988210000|2022-05-31 09:10:10|2232.44|2232.44|2232.42|2232.42|2232.51|2232.51|2232.42|2232.42|0
1653988220000|2022-05-31 09:10:20|2232.29|2232.29|2232.14|2232.14|2232.29|2232.29|2232.14|2232.14|0
1653988230000|2022-05-31 09:10:30|2231.61|2231.61|2231.49|2231.49|2231.61|2231.61|2231.49|2231.49|0
1653988240000|2022-05-31 09:10:40|2231.37|2231.37|2230.98|2230.98|2231.37|2231.37|2230.85|2230.85|0
1653988250000|2022-05-31 09:10:50|2231.41|2231.41|2231.41|2231.41|2231.41|2231.41|2231.41|2231.41|0
1653988260000|2022-05-31 09:11:00|2231.28|2231.28|2230.95|2230.95|2231.28|2231.28|2230.95|2230.95|0
1653988270000|2022-05-31 09:11:10|2230.66|2230.66|2230.43|2230.43|2230.66|2230.66|2230.43|2230.43|0
1653988280000|2022-05-31 09:11:20|2230.6|2230.6|2230.6|2230.6|2230.84|2230.84|2230.6|2230.6|0
1653988290000|2022-05-31 09:11:30|2231.13|2231.13|2231.13|2231.13|2231.13|2231.13|2231.13|2231.13|0
1653988300000|2022-05-31 09:11:40|2230.49|2230.49|2230.51|2230.51|2230.51|2230.51|2230.37|2230.37|0
1653988320000|2022-05-31 09:12:00|2230.22|2230.22|2230.08|2230.08|2230.22|2230.22|2230.08|2230.08|0
1653988330000|2022-05-31 09:12:10|2229.96|2229.96|2230.42|2230.42|2230.42|2230.42|2229.64|2229.64|0
1653988340000|2022-05-31 09:12:20|2230.54|2230.54|2230.54|2230.54|2230.54|2230.54|2230.54|2230.54|0
1653988350000|2022-05-31 09:12:30|2230.67|2230.67|2230.7|2230.7|2230.7|2230.7|2230.67|2230.67|0
1653988390000|2022-05-31 09:13:10|2230.18|2230.18|2230.18|2230.18|2230.18|2230.18|2230.18|2230.18|0
1653988400000|2022-05-31 09:13:20|2229.77|2229.77|2230.35|2230.35|2230.35|2230.35|2229.77|2229.77|0
1653988410000|2022-05-31 09:13:30|2230.61|2230.61|2230.96|2230.96|2230.96|2230.96|2230.61|2230.61|0
1653988420000|2022-05-31 09:13:40|2230.93|2230.93|2230.93|2230.93|2230.93|2230.93|2230.93|2230.93|0
1653988430000|2022-05-31 09:13:50|2230.89|2230.89|2230.89|2230.89|2230.89|2230.89|2230.89|2230.89|0
1653988440000|2022-05-31 09:14:00|2230.85|2230.85|2230.93|2230.93|2230.93|2230.93|2230.85|2230.85|0
1653988450000|2022-05-31 09:14:10|2230.89|2230.89|2230.89|2230.89|2230.89|2230.89|2230.89|2230.89|0
1653988460000|2022-05-31 09:14:20|2231.12|2231.12|2230.4|2230.4|2231.12|2231.12|2230.34|2230.34|0
1653988470000|2022-05-31 09:14:30|2230.36|2230.36|2228.53|2228.53|2230.36|2230.36|2228.53|2228.53|0
1653988480000|2022-05-31 09:14:40|2228.46|2228.46|2228.36|2228.36|2228.54|2228.54|2228.2|2228.2|0
1653988490000|2022-05-31 09:14:50|2228.29|2228.29|2227.03|2227.03|2228.29|2228.29|2227.03|2227.03|0
1653988500000|2022-05-31 09:15:00|2226.87|2226.87|2225.84|2225.84|2226.87|2226.87|2225.37|2225.37|0
1653988510000|2022-05-31 09:15:10|2225.92|2225.92|2225.66|2225.66|2225.92|2225.92|2225.66|2225.66|0
1653988520000|2022-05-31 09:15:20|2225.72|2225.72|2226.1|2226.1|2226.3|2226.3|2225.64|2225.64|0
1653988530000|2022-05-31 09:15:30|2225.92|2225.92|2225.2|2225.2|2225.92|2225.92|2225.07|2225.07|0
1653988540000|2022-05-31 09:15:40|2225.05|2225.05|2225.52|2225.52|2225.6|2225.6|2225.01|2225.01|0
1653988550000|2022-05-31 09:15:50|2225.44|2225.44|2225.24|2225.24|2225.44|2225.44|2224.67|2224.67|0
1653988560000|2022-05-31 09:16:00|2225.18|2225.18|2225.13|2225.13|2225.18|2225.18|2225.06|2225.06|0
1653988570000|2022-05-31 09:16:10|2224.97|2224.97|2225.03|2225.03|2225.03|2225.03|2224.97|2224.97|0
1653988580000|2022-05-31 09:16:20|2224.79|2224.79|2224.79|2224.79|2224.79|2224.79|2224.79|2224.79|0
1653988590000|2022-05-31 09:16:30|2224.86|2224.86|2225.05|2225.05|2225.05|2225.05|2224.86|2224.86|0
1653988600000|2022-05-31 09:16:40|2225.21|2225.21|2225.08|2225.08|2225.21|2225.21|2225.08|2225.08|0
1653988610000|2022-05-31 09:16:50|2225.24|2225.24|2225.4|2225.4|2225.52|2225.52|2225.24|2225.24|0
1653988620000|2022-05-31 09:17:00|2225.43|2225.43|2225.66|2225.66|2225.66|2225.66|2225.43|2225.43|0
1653988630000|2022-05-31 09:17:10|2225.74|2225.74|2225.8|2225.8|2225.8|2225.8|2225.74|2225.74|0
1653988640000|2022-05-31 09:17:20|2225.73|2225.73|2225.56|2225.56|2225.73|2225.73|2225.52|2225.52|0
1653988650000|2022-05-31 09:17:30|2225.64|2225.64|2227.02|2227.02|2227.02|2227.02|2225.64|2225.64|0
1653988660000|2022-05-31 09:17:40|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|2227.08|0
1653988670000|2022-05-31 09:17:50|2226.2|2226.2|2225.23|2225.23|2226.2|2226.2|2225.23|2225.23|0
1653988680000|2022-05-31 09:18:00|2225.29|2225.29|2223.66|2223.66|2225.36|2225.36|2223.66|2223.66|0
1653988690000|2022-05-31 09:18:10|2223.89|2223.89|2223.63|2223.63|2223.89|2223.89|2223.63|2223.63|0
1653988700000|2022-05-31 09:18:20|2223.69|2223.69|2223.16|2223.16|2223.69|2223.69|2223.16|2223.16|0
1653988710000|2022-05-31 09:18:30|2223.28|2223.28|2223.57|2223.57|2223.57|2223.57|2223.28|2223.28|0
1653988730000|2022-05-31 09:18:50|2223.82|2223.82|2223.82|2223.82|2223.82|2223.82|2223.82|2223.82|0
1653988740000|2022-05-31 09:19:00|2223.94|2223.94|2223.94|2223.94|2223.94|2223.94|2223.94|2223.94|0
1653988760000|2022-05-31 09:19:20|2224.06|2224.06|2224.06|2224.06|2224.06|2224.06|2224.06|2224.06|0
1653988770000|2022-05-31 09:19:30|2223.54|2223.54|2224.13|2224.13|2224.13|2224.13|2223.54|2223.54|0
1653988780000|2022-05-31 09:19:40|2224.26|2224.26|2224.26|2224.26|2224.26|2224.26|2224.26|2224.26|0
1653988790000|2022-05-31 09:19:50|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|2223.91|0
1653988800000|2022-05-31 09:20:00|2224.01|2224.01|2223.88|2223.88|2224.01|2224.01|2223.88|2223.88|0
1653988810000|2022-05-31 09:20:10|2223.91|2223.91|2223.84|2223.84|2223.91|2223.91|2223.84|2223.84|0
1653988820000|2022-05-31 09:20:20|2223.78|2223.78|2223.58|2223.58|2223.78|2223.78|2223.4|2223.4|0
1653988830000|2022-05-31 09:20:30|2223.52|2223.52|2223.45|2223.45|2223.58|2223.58|2223.45|2223.45|0
1653988840000|2022-05-31 09:20:40|2223.74|2223.74|2224.02|2224.02|2224.02|2224.02|2223.51|2223.51|0
1653988850000|2022-05-31 09:20:50|2224.17|2224.17|2224.65|2224.65|2224.78|2224.78|2224.17|2224.17|0
1653988860000|2022-05-31 09:21:00|2224.68|2224.68|2224.3|2224.3|2224.68|2224.68|2224.3|2224.3|0
1653988870000|2022-05-31 09:21:10|2224.22|2224.22|2224.18|2224.18|2224.22|2224.22|2224.18|2224.18|0
1653988890000|2022-05-31 09:21:30|2223.02|2223.02|2223.07|2223.07|2223.25|2223.25|2223.02|2223.02|0
1653988900000|2022-05-31 09:21:40|2222.72|2222.72|2223.07|2223.07|2223.07|2223.07|2222.72|2222.72|0
1653988910000|2022-05-31 09:21:50|2223.13|2223.13|2223.25|2223.25|2223.25|2223.25|2223.13|2223.13|0
1653988930000|2022-05-31 09:22:10|2222.96|2222.96|2222.79|2222.79|2222.96|2222.96|2222.79|2222.79|0
1653988940000|2022-05-31 09:22:20|2222.71|2222.71|2222.86|2222.86|2222.86|2222.86|2222.57|2222.57|0
1653988950000|2022-05-31 09:22:30|2222.46|2222.46|2222.75|2222.75|2222.75|2222.75|2222.46|2222.46|0
1653988960000|2022-05-31 09:22:40|2222.57|2222.57|2222.57|2222.57|2222.57|2222.57|2222.57|2222.57|0
1653988970000|2022-05-31 09:22:50|2222.51|2222.51|2222.3|2222.3|2222.51|2222.51|2222.3|2222.3|0
1653988980000|2022-05-31 09:23:00|2222.16|2222.16|2222.1|2222.1|2222.16|2222.16|2222.1|2222.1|0
1653988990000|2022-05-31 09:23:10|2221.95|2221.95|2221.43|2221.43|2222.02|2222.02|2221.43|2221.43|0
1653989000000|2022-05-31 09:23:20|2221.35|2221.35|2221.07|2221.07|2221.35|2221.35|2221.07|2221.07|0
1653989010000|2022-05-31 09:23:30|2221|2221|2220.76|2220.76|2221|2221|2220.76|2220.76|0
1653989020000|2022-05-31 09:23:40|2220.7|2220.7|2220.18|2220.18|2220.7|2220.7|2220.18|2220.18|0
1653989040000|2022-05-31 09:24:00|2220.24|2220.24|2220.72|2220.72|2220.72|2220.72|2220.24|2220.24|0
1653989050000|2022-05-31 09:24:10|2221.3|2221.3|2221.43|2221.43|2221.43|2221.43|2221.3|2221.3|0
1653989090000|2022-05-31 09:24:50|2221.54|2221.54|2221.66|2221.66|2221.66|2221.66|2221.54|2221.54|0
1653989110000|2022-05-31 09:25:10|2221.56|2221.56|2221.42|2221.42|2221.56|2221.56|2221.42|2221.42|0
1653989120000|2022-05-31 09:25:20|2221.45|2221.45|2221.35|2221.35|2221.45|2221.45|2221.35|2221.35|0
1653989150000|2022-05-31 09:25:50|2221.3|2221.3|2221.3|2221.3|2221.3|2221.3|2221.3|2221.3|0
1653989180000|2022-05-31 09:26:20|2221.35|2221.35|2221.35|2221.35|2221.35|2221.35|2221.35|2221.35|0
1653989190000|2022-05-31 09:26:30|2221.29|2221.29|2221.42|2221.42|2221.42|2221.42|2221.29|2221.29|0
1653989200000|2022-05-31 09:26:40|2221.6|2221.6|2221.76|2221.76|2221.76|2221.76|2221.6|2221.6|0
1653989210000|2022-05-31 09:26:50|2221.69|2221.69|2222.61|2222.61|2222.77|2222.77|2221.69|2221.69|0
1653989220000|2022-05-31 09:27:00|2222.69|2222.69|2223.08|2223.08|2223.08|2223.08|2222.69|2222.69|0
1653989230000|2022-05-31 09:27:10|2222.85|2222.85|2223.03|2223.03|2223.11|2223.11|2222.85|2222.85|0
1653989250000|2022-05-31 09:27:30|2223.1|2223.1|2224.26|2224.26|2224.26|2224.26|2223.1|2223.1|0
1653989260000|2022-05-31 09:27:40|2224.03|2224.03|2224.19|2224.19|2224.19|2224.19|2224.03|2224.03|0
1653989270000|2022-05-31 09:27:50|2224.37|2224.37|2224.22|2224.22|2224.37|2224.37|2224.22|2224.22|0
1653989280000|2022-05-31 09:28:00|2225.21|2225.21|2225.59|2225.59|2225.59|2225.59|2225.08|2225.08|0
1653989290000|2022-05-31 09:28:10|2225.43|2225.43|2225.59|2225.59|2225.59|2225.59|2225.43|2225.43|0
1653989300000|2022-05-31 09:28:20|2225.67|2225.67|2225.67|2225.67|2225.67|2225.67|2225.67|2225.67|0
1653989310000|2022-05-31 09:28:30|2225.74|2225.74|2225.74|2225.74|2225.74|2225.74|2225.74|2225.74|0
1653989320000|2022-05-31 09:28:40|2225.16|2225.16|2225.3|2225.3|2225.3|2225.3|2225|2225|0
1653989330000|2022-05-31 09:28:50|2225.42|2225.42|2225.56|2225.56|2225.59|2225.59|2225.42|2225.42|0
1653989340000|2022-05-31 09:29:00|2225.61|2225.61|2225.98|2225.98|2226.05|2226.05|2225.32|2225.32|0
1653989350000|2022-05-31 09:29:10|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|2226.04|0
1653989360000|2022-05-31 09:29:20|2226.39|2226.39|2226.39|2226.39|2226.39|2226.39|2226.39|2226.39|0
1653989370000|2022-05-31 09:29:30|2226.52|2226.52|2226.52|2226.52|2226.52|2226.52|2226.52|2226.52|0
1653989380000|2022-05-31 09:29:40|2226.46|2226.46|2226.87|2226.87|2226.87|2226.87|2226.46|2226.46|0
1653989390000|2022-05-31 09:29:50|2226.71|2226.71|2226.85|2226.85|2226.85|2226.85|2226.32|2226.32|0
1653989400000|2022-05-31 09:30:00|2227.2|2227.2|2227.73|2227.73|2227.73|2227.73|2227.2|2227.2|0
1653989420000|2022-05-31 09:30:20|2227.79|2227.79|2227.79|2227.79|2227.79|2227.79|2227.79|2227.79|0
1653989440000|2022-05-31 09:30:40|2227.85|2227.85|2227.85|2227.85|2227.85|2227.85|2227.85|2227.85|0
1653989450000|2022-05-31 09:30:50|2227.93|2227.93|2228.08|2228.08|2228.08|2228.08|2227.93|2227.93|0
1653989460000|2022-05-31 09:31:00|2228|2228|2228|2228|2228.24|2228.24|2227.89|2227.89|0
1653989470000|2022-05-31 09:31:10|2227.92|2227.92|2227.92|2227.92|2227.92|2227.92|2227.92|2227.92|0
1653989480000|2022-05-31 09:31:20|2228|2228|2228.35|2228.35|2228.35|2228.35|2228|2228|0
1653989490000|2022-05-31 09:31:30|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|2228.39|0
1653989500000|2022-05-31 09:31:40|2228.51|2228.51|2228.59|2228.59|2228.64|2228.64|2228.51|2228.51|0
1653989510000|2022-05-31 09:31:50|2228.27|2228.27|2228.27|2228.27|2228.43|2228.43|2228.27|2228.27|0
1653989520000|2022-05-31 09:32:00|2228.57|2228.57|2228.04|2228.04|2228.57|2228.57|2228.04|2228.04|0
1653989540000|2022-05-31 09:32:20|2228.34|2228.34|2228.66|2228.66|2228.66|2228.66|2228.34|2228.34|0
1653989550000|2022-05-31 09:32:30|2229.07|2229.07|2229.07|2229.07|2229.07|2229.07|2229.07|2229.07|0
1653989560000|2022-05-31 09:32:40|2229.01|2229.01|2227.49|2227.49|2229.01|2229.01|2227.49|2227.49|0
1653989590000|2022-05-31 09:33:10|2228.25|2228.25|2228.25|2228.25|2228.25|2228.25|2228.25|2228.25|0
1653989610000|2022-05-31 09:33:30|2228.38|2228.38|2228.38|2228.38|2228.38|2228.38|2228.38|2228.38|0
1653989630000|2022-05-31 09:33:50|2228.32|2228.32|2228.32|2228.32|2228.32|2228.32|2228.32|2228.32|0
1653989640000|2022-05-31 09:34:00|2228.5|2228.5|2228.26|2228.26|2228.5|2228.5|2228.14|2228.14|0
1653989650000|2022-05-31 09:34:10|2228.12|2228.12|2228.32|2228.32|2228.32|2228.32|2228.12|2228.12|0
1653989670000|2022-05-31 09:34:30|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|2228.26|0
1653989680000|2022-05-31 09:34:40|2227.79|2227.79|2226.92|2226.92|2227.79|2227.79|2226.92|2226.92|0
1653989690000|2022-05-31 09:34:50|2226.77|2226.77|2226.7|2226.7|2226.77|2226.77|2226.7|2226.7|0
1653989700000|2022-05-31 09:35:00|2226.55|2226.55|2226.61|2226.61|2226.61|2226.61|2226.55|2226.55|0
1653989710000|2022-05-31 09:35:10|2226.35|2226.35|2226.35|2226.35|2226.35|2226.35|2226.35|2226.35|0
1653989720000|2022-05-31 09:35:20|2226.29|2226.29|2225.69|2225.69|2226.29|2226.29|2225.47|2225.47|0
1653989730000|2022-05-31 09:35:30|2225.65|2225.65|2225.37|2225.37|2225.65|2225.65|2225.37|2225.37|0
1653989740000|2022-05-31 09:35:40|2225.3|2225.3|2225.32|2225.32|2225.32|2225.32|2225.24|2225.24|0
1653989750000|2022-05-31 09:35:50|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|2225.07|0
1653989760000|2022-05-31 09:36:00|2225.13|2225.13|2225.13|2225.13|2225.13|2225.13|2225.13|2225.13|0
1653989770000|2022-05-31 09:36:10|2225|2225|2225|2225|2225|2225|2225|2225|0
1653989780000|2022-05-31 09:36:20|2225.26|2225.26|2225.13|2225.13|2225.26|2225.26|2225.13|2225.13|0
1653989790000|2022-05-31 09:36:30|2225.07|2225.07|2224.77|2224.77|2225.07|2225.07|2224.43|2224.43|0
1653989800000|2022-05-31 09:36:40|2224.84|2224.84|2224.84|2224.84|2224.84|2224.84|2224.84|2224.84|0
1653989810000|2022-05-31 09:36:50|2224.72|2224.72|2224.49|2224.49|2224.72|2224.72|2224.49|2224.49|0
1653989820000|2022-05-31 09:37:00|2224.33|2224.33|2224.33|2224.33|2224.33|2224.33|2224.33|2224.33|0
1653989830000|2022-05-31 09:37:10|2224.11|2224.11|2224.11|2224.11|2224.11|2224.11|2224.11|2224.11|0
1653989840000|2022-05-31 09:37:20|2224.17|2224.17|2224.08|2224.08|2224.17|2224.17|2224.08|2224.08|0
1653989860000|2022-05-31 09:37:40|2223.92|2223.92|2223.35|2223.35|2224.1|2224.1|2223.35|2223.35|0
1653989870000|2022-05-31 09:37:50|2223.22|2223.22|2222.57|2222.57|2223.22|2223.22|2222.57|2222.57|0
1653989880000|2022-05-31 09:38:00|2222.49|2222.49|2222.42|2222.42|2222.49|2222.49|2222.42|2222.42|0
1653989900000|2022-05-31 09:38:20|2222.39|2222.39|2222.39|2222.39|2222.39|2222.39|2222.39|2222.39|0
1653989920000|2022-05-31 09:38:40|2222.26|2222.26|2222.16|2222.16|2222.39|2222.39|2222.16|2222.16|0
1653989940000|2022-05-31 09:39:00|2222.05|2222.05|2221.7|2221.7|2222.05|2222.05|2221.7|2221.7|0
1653989950000|2022-05-31 09:39:10|2221.88|2221.88|2221.12|2221.12|2221.88|2221.88|2221.12|2221.12|0
1653989960000|2022-05-31 09:39:20|2220.89|2220.89|2220.5|2220.5|2220.89|2220.89|2220.37|2220.37|0
1653989970000|2022-05-31 09:39:30|2220.46|2220.46|2220.46|2220.46|2220.46|2220.46|2220.46|2220.46|0
1653989990000|2022-05-31 09:39:50|2220.68|2220.68|2220.85|2220.85|2220.85|2220.85|2220.68|2220.68|0
1653990010000|2022-05-31 09:40:10|2220.81|2220.81|2221.06|2221.06|2221.06|2221.06|2220.81|2220.81|0
1653990020000|2022-05-31 09:40:20|2221.18|2221.18|2221.54|2221.54|2221.77|2221.77|2221.18|2221.18|0
1653990030000|2022-05-31 09:40:30|2221.43|2221.43|2221.01|2221.01|2221.43|2221.43|2221.01|2221.01|0
1653990040000|2022-05-31 09:40:40|2220.97|2220.97|2220.47|2220.47|2220.97|2220.97|2220.47|2220.47|0
1653990050000|2022-05-31 09:40:50|2220.32|2220.32|2220.22|2220.22|2220.32|2220.32|2220.16|2220.16|0
1653990060000|2022-05-31 09:41:00|2220.19|2220.19|2220.07|2220.07|2220.19|2220.19|2220.07|2220.07|0
1653990080000|2022-05-31 09:41:20|2219.91|2219.91|2219.91|2219.91|2219.91|2219.91|2219.91|2219.91|0
1653990090000|2022-05-31 09:41:30|2219.68|2219.68|2220.03|2220.03|2220.03|2220.03|2219.68|2219.68|0
1653990100000|2022-05-31 09:41:40|2220.19|2220.19|2220.33|2220.33|2220.33|2220.33|2220.19|2220.19|0
1653990110000|2022-05-31 09:41:50|2220.41|2220.41|2220.06|2220.06|2220.41|2220.41|2220|2220|0
1653990120000|2022-05-31 09:42:00|2219.82|2219.82|2220.15|2220.15|2220.15|2220.15|2219.7|2219.7|0
1653990130000|2022-05-31 09:42:10|2220.33|2220.33|2220.33|2220.33|2220.33|2220.33|2220.33|2220.33|0
1653990140000|2022-05-31 09:42:20|2220.26|2220.26|2220.19|2220.19|2220.26|2220.26|2220.19|2220.19|0
1653990150000|2022-05-31 09:42:30|2220.13|2220.13|2220.08|2220.08|2220.13|2220.13|2220.08|2220.08|0
1653990160000|2022-05-31 09:42:40|2220.14|2220.14|2220.02|2220.02|2220.14|2220.14|2220.02|2220.02|0
1653990180000|2022-05-31 09:43:00|2220.18|2220.18|2220.53|2220.53|2220.53|2220.53|2220.18|2220.18|0
1653990190000|2022-05-31 09:43:10|2220.66|2220.66|2220.66|2220.66|2220.66|2220.66|2220.66|2220.66|0
1653990200000|2022-05-31 09:43:20|2220.95|2220.95|2220.83|2220.83|2220.95|2220.95|2220.83|2220.83|0
1653990210000|2022-05-31 09:43:30|2220.99|2220.99|2220.62|2220.62|2220.99|2220.99|2220.62|2220.62|0
1653990220000|2022-05-31 09:43:40|2220.54|2220.54|2220.54|2220.54|2220.54|2220.54|2220.54|2220.54|0
1653990240000|2022-05-31 09:44:00|2220.5|2220.5|2220.68|2220.68|2220.79|2220.79|2220.5|2220.5|0
1653990250000|2022-05-31 09:44:10|2220.82|2220.82|2221.14|2221.14|2221.14|2221.14|2220.82|2220.82|0
1653990270000|2022-05-31 09:44:30|2221.23|2221.23|2221.35|2221.35|2221.35|2221.35|2221.23|2221.23|0
1653990280000|2022-05-31 09:44:40|2221.26|2221.26|2221.26|2221.26|2221.26|2221.26|2221.26|2221.26|0
1653990290000|2022-05-31 09:44:50|2221.33|2221.33|2221.33|2221.33|2221.33|2221.33|2221.33|2221.33|0
1653990300000|2022-05-31 09:45:00|2221.41|2221.41|2221.92|2221.92|2221.92|2221.92|2221.41|2221.41|0
1653990310000|2022-05-31 09:45:10|2222.08|2222.08|2222.32|2222.32|2222.39|2222.39|2222.08|2222.08|0
1653990320000|2022-05-31 09:45:20|2221.68|2221.68|2221.62|2221.62|2221.68|2221.68|2221.56|2221.56|0
1653990360000|2022-05-31 09:46:00|2221.78|2221.78|2221.9|2221.9|2221.9|2221.9|2221.78|2221.78|0
1653990370000|2022-05-31 09:46:10|2221.99|2221.99|2221.46|2221.46|2221.99|2221.99|2221.46|2221.46|0
1653990380000|2022-05-31 09:46:20|2221.2|2221.2|2221.47|2221.47|2221.47|2221.47|2221.2|2221.2|0
1653990390000|2022-05-31 09:46:30|2221.51|2221.51|2222.19|2222.19|2222.19|2222.19|2221.51|2221.51|0
1653990410000|2022-05-31 09:46:50|2222.34|2222.34|2222.42|2222.42|2222.42|2222.42|2222.34|2222.34|0
1653990420000|2022-05-31 09:47:00|2222.83|2222.83|2222.71|2222.71|2222.83|2222.83|2222.71|2222.71|0
1653990430000|2022-05-31 09:47:10|2222.64|2222.64|2223.17|2223.17|2223.17|2223.17|2222.64|2222.64|0
1653990440000|2022-05-31 09:47:20|2223.29|2223.29|2223.23|2223.23|2223.29|2223.29|2223.17|2223.17|0
1653990450000|2022-05-31 09:47:30|2223.05|2223.05|2223.28|2223.28|2223.28|2223.28|2223|2223|0
1653990460000|2022-05-31 09:47:40|2223.53|2223.53|2223.54|2223.54|2223.79|2223.79|2223.53|2223.53|0
1653990470000|2022-05-31 09:47:50|2224.12|2224.12|2224.12|2224.12|2224.12|2224.12|2224.12|2224.12|0
1653990480000|2022-05-31 09:48:00|2224.26|2224.26|2224.57|2224.57|2224.57|2224.57|2224.26|2224.26|0
1653990490000|2022-05-31 09:48:10|2224.28|2224.28|2224.48|2224.48|2224.53|2224.53|2224.28|2224.28|0
1653990500000|2022-05-31 09:48:20|2225|2225|2225|2225|2225|2225|2225|2225|0
1653990520000|2022-05-31 09:48:40|2224.92|2224.92|2224.85|2224.85|2224.92|2224.92|2224.85|2224.85|0
1653990530000|2022-05-31 09:48:50|2225.16|2225.16|2225.1|2225.1|2225.16|2225.16|2225.1|2225.1|0
1653990540000|2022-05-31 09:49:00|2225.21|2225.21|2225.21|2225.21|2225.21|2225.21|2225.21|2225.21|0
1653990550000|2022-05-31 09:49:10|2225.27|2225.27|2225.27|2225.27|2225.27|2225.27|2225.27|2225.27|0
1653990560000|2022-05-31 09:49:20|2225.33|2225.33|2225.27|2225.27|2225.33|2225.33|2225.27|2225.27|0
1653990570000|2022-05-31 09:49:30|2225.56|2225.56|2225.56|2225.56|2225.56|2225.56|2225.56|2225.56|0
1653990580000|2022-05-31 09:49:40|2225.62|2225.62|2225.62|2225.62|2225.62|2225.62|2225.62|2225.62|0
1653990590000|2022-05-31 09:49:50|2225.69|2225.69|2225.64|2225.64|2225.69|2225.69|2225.64|2225.64|0
1653990640000|2022-05-31 09:50:40|2225.95|2225.95|2225.95|2225.95|2225.95|2225.95|2225.95|2225.95|0
1653990650000|2022-05-31 09:50:50|2226.31|2226.31|2226.31|2226.31|2226.31|2226.31|2226.31|2226.31|0
1653990660000|2022-05-31 09:51:00|2226.44|2226.44|2226.92|2226.92|2226.92|2226.92|2226.44|2226.44|0
1653990670000|2022-05-31 09:51:10|2226.88|2226.88|2227.04|2227.04|2227.04|2227.04|2226.88|2226.88|0
1653990690000|2022-05-31 09:51:30|2226.97|2226.97|2226.97|2226.97|2226.97|2226.97|2226.97|2226.97|0
1653990720000|2022-05-31 09:52:00|2226.65|2226.65|2226.47|2226.47|2226.73|2226.73|2226.47|2226.47|0
1653990730000|2022-05-31 09:52:10|2226.34|2226.34|2226.38|2226.38|2226.38|2226.38|2226.15|2226.15|0
1653990740000|2022-05-31 09:52:20|2226.53|2226.53|2226.43|2226.43|2226.53|2226.53|2226.43|2226.43|0
1653990750000|2022-05-31 09:52:30|2226.4|2226.4|2226.05|2226.05|2226.4|2226.4|2226.05|2226.05|0
1653990780000|2022-05-31 09:53:00|2226.17|2226.17|2226.31|2226.31|2226.31|2226.31|2226.08|2226.08|0
1653990790000|2022-05-31 09:53:10|2226.39|2226.39|2226.55|2226.55|2226.55|2226.55|2226.39|2226.39|0
1653990800000|2022-05-31 09:53:20|2226.6|2226.6|2226.74|2226.74|2227.06|2227.06|2226.6|2226.6|0
1653990810000|2022-05-31 09:53:30|2226.51|2226.51|2226.86|2226.86|2226.86|2226.86|2226.51|2226.51|0
1653990820000|2022-05-31 09:53:40|2226.54|2226.54|2226.51|2226.51|2226.54|2226.54|2226.51|2226.51|0
1653990840000|2022-05-31 09:54:00|2226.22|2226.22|2226.16|2226.16|2226.22|2226.22|2226.16|2226.16|0
1653990850000|2022-05-31 09:54:10|2226.22|2226.22|2226.22|2226.22|2226.22|2226.22|2226.22|2226.22|0
1653990860000|2022-05-31 09:54:20|2225.99|2225.99|2225.99|2225.99|2225.99|2225.99|2225.99|2225.99|0
1653990870000|2022-05-31 09:54:30|2225.93|2225.93|2225.93|2225.93|2225.93|2225.93|2225.93|2225.93|0
1653990890000|2022-05-31 09:54:50|2225.87|2225.87|2225.93|2225.93|2225.93|2225.93|2225.87|2225.87|0
1653990900000|2022-05-31 09:55:00|2225.77|2225.77|2225.42|2225.42|2225.77|2225.77|2225.42|2225.42|0
1653990910000|2022-05-31 09:55:10|2225.83|2225.83|2225.83|2225.83|2225.83|2225.83|2225.54|2225.54|0
1653990920000|2022-05-31 09:55:20|2225.71|2225.71|2225.71|2225.71|2225.71|2225.71|2225.71|2225.71|0
1653990930000|2022-05-31 09:55:30|2225.89|2225.89|2225.89|2225.89|2225.89|2225.89|2225.89|2225.89|0
1653990940000|2022-05-31 09:55:40|2225.6|2225.6|2225.89|2225.89|2225.89|2225.89|2225.54|2225.54|0
1653990950000|2022-05-31 09:55:50|2225.94|2225.94|2226.11|2226.11|2226.11|2226.11|2225.65|2225.65|0
1653990960000|2022-05-31 09:56:00|2226.37|2226.37|2226.57|2226.57|2226.57|2226.57|2226.37|2226.37|0
1653990970000|2022-05-31 09:56:10|2226.44|2226.44|2226.44|2226.44|2226.44|2226.44|2226.44|2226.44|0
1653990980000|2022-05-31 09:56:20|2226.62|2226.62|2226.62|2226.62|2226.62|2226.62|2226.62|2226.62|0
1653990990000|2022-05-31 09:56:30|2226.57|2226.57|2226.44|2226.44|2226.57|2226.57|2226.44|2226.44|0
1653991010000|2022-05-31 09:56:50|2226.37|2226.37|2226.37|2226.37|2226.37|2226.37|2226.37|2226.37|0
1653991020000|2022-05-31 09:57:00|2226.33|2226.33|2226.17|2226.17|2226.33|2226.33|2226.17|2226.17|0
1653991030000|2022-05-31 09:57:10|2226.06|2226.06|2225.77|2225.77|2226.06|2226.06|2225.77|2225.77|0
1653991050000|2022-05-31 09:57:30|2225.7|2225.7|2225.7|2225.7|2225.7|2225.7|2225.7|2225.7|0
1653991060000|2022-05-31 09:57:40|2225.58|2225.58|2225.5|2225.5|2225.58|2225.58|2225.5|2225.5|0
1653991070000|2022-05-31 09:57:50|2225.63|2225.63|2225.63|2225.63|2225.63|2225.63|2225.63|2225.63|0
1653991080000|2022-05-31 09:58:00|2225.57|2225.57|2225.7|2225.7|2225.7|2225.7|2225.57|2225.57|0
1653991090000|2022-05-31 09:58:10|2225.9|2225.9|2226.06|2226.06|2226.06|2226.06|2225.9|2225.9|0
1653991100000|2022-05-31 09:58:20|2226.23|2226.23|2226.19|2226.19|2226.23|2226.23|2226.19|2226.19|0
1653991110000|2022-05-31 09:58:30|2226.42|2226.42|2226.42|2226.42|2226.42|2226.42|2226.42|2226.42|0
1653991130000|2022-05-31 09:58:50|2226.3|2226.3|2226.26|2226.26|2226.3|2226.3|2226.12|2226.12|0
1653991140000|2022-05-31 09:59:00|2226.1|2226.1|2225.95|2225.95|2226.1|2226.1|2225.95|2225.95|0
1653991150000|2022-05-31 09:59:10|2226.11|2226.11|2225.93|2225.93|2226.11|2226.11|2225.87|2225.87|0
1653991160000|2022-05-31 09:59:20|2225.87|2225.87|2225.7|2225.7|2225.87|2225.87|2225.7|2225.7|0
1653991170000|2022-05-31 09:59:30|2225.58|2225.58|2225.58|2225.58|2225.58|2225.58|2225.58|2225.58|0
1653991180000|2022-05-31 09:59:40|2225.29|2225.29|2225.23|2225.23|2225.29|2225.29|2225.23|2225.23|0
1653991190000|2022-05-31 09:59:50|2225.17|2225.17|2225.02|2225.02|2225.17|2225.17|2225.02|2225.02|0
1653991200000|2022-05-31 10:00:00|2225.1|2225.1|2224.81|2224.81|2225.18|2225.18|2224.81|2224.81|0
1653991210000|2022-05-31 10:00:10|2224.52|2224.52|2223.92|2223.92|2224.52|2224.52|2223.92|2223.92|0
1653991220000|2022-05-31 10:00:20|2223.63|2223.63|2223.63|2223.63|2223.63|2223.63|2223.63|2223.63|0
1653991240000|2022-05-31 10:00:40|2223.5|2223.5|2223.5|2223.5|2223.5|2223.5|2223.5|2223.5|0
1653991250000|2022-05-31 10:00:50|2223.37|2223.37|2223.26|2223.26|2223.37|2223.37|2223.26|2223.26|0
1653991260000|2022-05-31 10:01:00|2223.1|2223.1|2223.36|2223.36|2223.36|2223.36|2223.1|2223.1|0
1653991270000|2022-05-31 10:01:10|2223.3|2223.3|2223.3|2223.3|2223.3|2223.3|2223.3|2223.3|0
1653991280000|2022-05-31 10:01:20|2223.27|2223.27|2223.27|2223.27|2223.27|2223.27|2223.27|2223.27|0
1653991290000|2022-05-31 10:01:30|2223.14|2223.14|2222.44|2222.44|2223.14|2223.14|2222.33|2222.33|0
1653991300000|2022-05-31 10:01:40|2222.67|2222.67|2222.2|2222.2|2222.67|2222.67|2222.2|2222.2|0
1653991310000|2022-05-31 10:01:50|2222.12|2222.12|2221.92|2221.92|2222.15|2222.15|2221.92|2221.92|0
1653991320000|2022-05-31 10:02:00|2221.98|2221.98|2222.74|2222.74|2222.74|2222.74|2221.98|2221.98|0
1653991330000|2022-05-31 10:02:10|2222.45|2222.45|2222.45|2222.45|2222.45|2222.45|2222.45|2222.45|0
1653991340000|2022-05-31 10:02:20|2222.27|2222.27|2221.9|2221.9|2222.27|2222.27|2221.83|2221.83|0
1653991350000|2022-05-31 10:02:30|2222.13|2222.13|2222.48|2222.48|2222.48|2222.48|2222.13|2222.13|0
1653991360000|2022-05-31 10:02:40|2222.34|2222.34|2222.27|2222.27|2222.34|2222.34|2222.27|2222.27|0
1653991380000|2022-05-31 10:03:00|2222.5|2222.5|2222.62|2222.62|2222.62|2222.62|2222.39|2222.39|0
1653991390000|2022-05-31 10:03:10|2222.5|2222.5|2222.5|2222.5|2222.5|2222.5|2222.34|2222.34|0
1653991400000|2022-05-31 10:03:20|2222.57|2222.57|2222.42|2222.42|2222.57|2222.57|2222.42|2222.42|0
1653991420000|2022-05-31 10:03:40|2222.65|2222.65|2222.57|2222.57|2222.65|2222.65|2222.42|2222.42|0
1653991430000|2022-05-31 10:03:50|2222.87|2222.87|2222.75|2222.75|2223.1|2223.1|2222.75|2222.75|0
1653991450000|2022-05-31 10:04:10|2222.67|2222.67|2222.36|2222.36|2222.67|2222.67|2222.3|2222.3|0
1653991460000|2022-05-31 10:04:20|2222.23|2222.23|2222.11|2222.11|2222.23|2222.23|2222.11|2222.11|0
1653991480000|2022-05-31 10:04:40|2221.95|2221.95|2222.03|2222.03|2222.03|2222.03|2221.95|2221.95|0
1653991490000|2022-05-31 10:04:50|2221.92|2221.92|2221.92|2221.92|2221.92|2221.92|2221.92|2221.92|0
1653991510000|2022-05-31 10:05:10|2221.17|2221.17|2220|2220|2221.17|2221.17|2220|2220|0
1653991530000|2022-05-31 10:05:30|2220.08|2220.08|2220.08|2220.08|2220.08|2220.08|2220.08|2220.08|0
1653991540000|2022-05-31 10:05:40|2219.84|2219.84|2219.96|2219.96|2219.96|2219.96|2219.84|2219.84|0
1653991560000|2022-05-31 10:06:00|2219.32|2219.32|2220.08|2220.08|2220.08|2220.08|2219.2|2219.2|0
1653991570000|2022-05-31 10:06:10|2220.24|2220.24|2220.55|2220.55|2220.55|2220.55|2220.24|2220.24|0
1653991580000|2022-05-31 10:06:20|2220.79|2220.79|2220.55|2220.55|2220.79|2220.79|2220.55|2220.55|0
1653991590000|2022-05-31 10:06:30|2220.73|2220.73|2220.92|2220.92|2221.21|2221.21|2220.73|2220.73|0
1653991600000|2022-05-31 10:06:40|2220.86|2220.86|2220.68|2220.68|2221.02|2221.02|2220.68|2220.68|0
1653991620000|2022-05-31 10:07:00|2220.52|2220.52|2220.54|2220.54|2220.54|2220.54|2220.36|2220.36|0
1653991630000|2022-05-31 10:07:10|2220.66|2220.66|2220.97|2220.97|2220.97|2220.97|2220.66|2220.66|0
1653991640000|2022-05-31 10:07:20|2220.94|2220.94|2220.77|2220.77|2221.05|2221.05|2220.77|2220.77|0
1653991650000|2022-05-31 10:07:30|2220.83|2220.83|2220.83|2220.83|2220.83|2220.83|2220.83|2220.83|0
1653991670000|2022-05-31 10:07:50|2220.77|2220.77|2220.77|2220.77|2220.77|2220.77|2220.77|2220.77|0
1653991680000|2022-05-31 10:08:00|2220.36|2220.36|2219.72|2219.72|2220.36|2220.36|2219.66|2219.66|0
1653991710000|2022-05-31 10:08:30|2220.01|2220.01|2220.07|2220.07|2220.07|2220.07|2219.72|2219.72|0
1653991760000|2022-05-31 10:09:20|2220.33|2220.33|2220.77|2220.77|2220.77|2220.77|2220.33|2220.33|0
1653991770000|2022-05-31 10:09:30|2220.95|2220.95|2221.08|2221.08|2221.15|2221.15|2220.67|2220.67|0
1653991780000|2022-05-31 10:09:40|2221.25|2221.25|2221.7|2221.7|2221.82|2221.82|2221.25|2221.25|0
1653991790000|2022-05-31 10:09:50|2221.63|2221.63|2221.63|2221.63|2221.63|2221.63|2221.63|2221.63|0
1653991800000|2022-05-31 10:10:00|2221.22|2221.22|2221.57|2221.57|2221.57|2221.57|2221.22|2221.22|0
1653991810000|2022-05-31 10:10:10|2221.5|2221.5|2220.69|2220.69|2221.5|2221.5|2220.69|2220.69|0
1653991820000|2022-05-31 10:10:20|2220.63|2220.63|2220.31|2220.31|2220.63|2220.63|2220.31|2220.31|0
1653991830000|2022-05-31 10:10:30|2220.25|2220.25|2220.25|2220.25|2220.25|2220.25|2220.25|2220.25|0
1653991840000|2022-05-31 10:10:40|2220.22|2220.22|2220.28|2220.28|2220.34|2220.34|2220.22|2220.22|0
1653991850000|2022-05-31 10:10:50|2220.22|2220.22|2220.22|2220.22|2220.22|2220.22|2220.22|2220.22|0
1653991860000|2022-05-31 10:11:00|2220.45|2220.45|2220.38|2220.38|2220.45|2220.45|2220.22|2220.22|0
1653991870000|2022-05-31 10:11:10|2220.22|2220.22|2220.22|2220.22|2220.22|2220.22|2220.22|2220.22|0
1653991880000|2022-05-31 10:11:20|2220.06|2220.06|2219.9|2219.9|2220.06|2220.06|2219.9|2219.9|0
1653991890000|2022-05-31 10:11:30|2219.38|2219.38|2217.23|2217.23|2219.38|2219.38|2217.23|2217.23|0
1653991900000|2022-05-31 10:11:40|2217.17|2217.17|2216.94|2216.94|2217.17|2217.17|2216.94|2216.94|0
1653991910000|2022-05-31 10:11:50|2216.89|2216.89|2216.89|2216.89|2216.89|2216.89|2216.89|2216.89|0
1653991920000|2022-05-31 10:12:00|2216.48|2216.48|2216.71|2216.71|2216.71|2216.71|2216.32|2216.32|0
1653991930000|2022-05-31 10:12:10|2216.94|2216.94|2217.19|2217.19|2217.19|2217.19|2216.94|2216.94|0
1653991940000|2022-05-31 10:12:20|2217.54|2217.54|2217.54|2217.54|2217.54|2217.54|2217.54|2217.54|0
1653991950000|2022-05-31 10:12:30|2217.59|2217.59|2217.65|2217.65|2217.65|2217.65|2217.19|2217.19|0
1653991960000|2022-05-31 10:12:40|2217.19|2217.19|2217.19|2217.19|2217.19|2217.19|2217.19|2217.19|0
1653991970000|2022-05-31 10:12:50|2217.12|2217.12|2216.97|2216.97|2217.12|2217.12|2216.97|2216.97|0
1653991980000|2022-05-31 10:13:00|2216.91|2216.91|2216.91|2216.91|2216.91|2216.91|2216.91|2216.91|0
1653992000000|2022-05-31 10:13:20|2216.88|2216.88|2216.88|2216.88|2216.88|2216.88|2216.88|2216.88|0
1653992010000|2022-05-31 10:13:30|2216.98|2216.98|2216.71|2216.71|2216.98|2216.98|2216.63|2216.63|0
1653992020000|2022-05-31 10:13:40|2216.65|2216.65|2216.62|2216.62|2216.73|2216.73|2216.62|2216.62|0
1653992030000|2022-05-31 10:13:50|2217.09|2217.09|2217.09|2217.09|2217.09|2217.09|2217.09|2217.09|0
1653992040000|2022-05-31 10:14:00|2216.98|2216.98|2217.33|2217.33|2217.33|2217.33|2216.98|2216.98|0
1653992070000|2022-05-31 10:14:30|2217.4|2217.4|2217.4|2217.4|2217.4|2217.4|2217.4|2217.4|0
1653992080000|2022-05-31 10:14:40|2217.05|2217.05|2216.49|2216.49|2217.05|2217.05|2216.49|2216.49|0
1653992090000|2022-05-31 10:14:50|2216.55|2216.55|2216.29|2216.29|2216.55|2216.55|2216.29|2216.29|0
1653992100000|2022-05-31 10:15:00|2216.22|2216.22|2214.9|2214.9|2216.22|2216.22|2214.84|2214.84|0
1653992120000|2022-05-31 10:15:20|2215.08|2215.08|2215.25|2215.25|2215.25|2215.25|2214.96|2214.96|0
1653992130000|2022-05-31 10:15:30|2215.48|2215.48|2215.54|2215.54|2215.54|2215.54|2215.48|2215.48|0
1653992160000|2022-05-31 10:16:00|2215.31|2215.31|2215.31|2215.31|2215.44|2215.44|2215.31|2215.31|0
1653992170000|2022-05-31 10:16:10|2215.15|2215.15|2215.18|2215.18|2215.18|2215.18|2215.15|2215.15|0
1653992200000|2022-05-31 10:16:40|2215.32|2215.32|2215.4|2215.4|2215.4|2215.4|2215.32|2215.32|0
1653992210000|2022-05-31 10:16:50|2215.69|2215.69|2215.69|2215.69|2215.69|2215.69|2215.69|2215.69|0
1653992220000|2022-05-31 10:17:00|2215.88|2215.88|2215.8|2215.8|2215.97|2215.97|2215.8|2215.8|0
1653992230000|2022-05-31 10:17:10|2215.88|2215.88|2215.76|2215.76|2215.88|2215.88|2215.76|2215.76|0
1653992240000|2022-05-31 10:17:20|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|2215.92|0
1653992250000|2022-05-31 10:17:30|2215.89|2215.89|2215.92|2215.92|2215.92|2215.92|2215.89|2215.89|0
1653992260000|2022-05-31 10:17:40|2215.98|2215.98|2215.37|2215.37|2215.98|2215.98|2215.37|2215.37|0
1653992270000|2022-05-31 10:17:50|2215.43|2215.43|2215.43|2215.43|2215.43|2215.43|2215.43|2215.43|0
1653992280000|2022-05-31 10:18:00|2215.37|2215.37|2215.37|2215.37|2215.37|2215.37|2215.37|2215.37|0
1653992310000|2022-05-31 10:18:30|2215.26|2215.26|2214.92|2214.92|2215.26|2215.26|2214.92|2214.92|0
1653992320000|2022-05-31 10:18:40|2214.86|2214.86|2214.8|2214.8|2214.86|2214.86|2214.8|2214.8|0
1653992330000|2022-05-31 10:18:50|2214.92|2214.92|2214.86|2214.86|2214.92|2214.92|2214.86|2214.86|0
1653992350000|2022-05-31 10:19:10|2214.48|2214.48|2214.48|2214.48|2214.48|2214.48|2214.48|2214.48|0
1653992360000|2022-05-31 10:19:20|2214.35|2214.35|2214.1|2214.1|2214.35|2214.35|2214.1|2214.1|0
1653992370000|2022-05-31 10:19:30|2213.81|2213.81|2214.81|2214.81|2214.81|2214.81|2213.81|2213.81|0
1653992380000|2022-05-31 10:19:40|2215.28|2215.28|2215.51|2215.51|2215.51|2215.51|2215.28|2215.28|0
1653992390000|2022-05-31 10:19:50|2215.34|2215.34|2215.16|2215.16|2215.34|2215.34|2215.16|2215.16|0
1653992400000|2022-05-31 10:20:00|2215.1|2215.1|2215.1|2215.1|2215.1|2215.1|2215.1|2215.1|0
1653992410000|2022-05-31 10:20:10|2214.99|2214.99|2214.54|2214.54|2214.99|2214.99|2214.54|2214.54|0
1653992420000|2022-05-31 10:20:20|2214.46|2214.46|2214.35|2214.35|2214.46|2214.46|2214.35|2214.35|0
1653992430000|2022-05-31 10:20:30|2214.58|2214.58|2214.34|2214.34|2214.58|2214.58|2214.34|2214.34|0
1653992440000|2022-05-31 10:20:40|2214.27|2214.27|2214.27|2214.27|2214.27|2214.27|2214.27|2214.27|0
1653992450000|2022-05-31 10:20:50|2214.14|2214.14|2214.14|2214.14|2214.14|2214.14|2214.14|2214.14|0
1653992460000|2022-05-31 10:21:00|2213.99|2213.99|2214.29|2214.29|2214.29|2214.29|2213.99|2213.99|0
1653992470000|2022-05-31 10:21:10|2214.23|2214.23|2214.11|2214.11|2214.23|2214.23|2213.88|2213.88|0
1653992480000|2022-05-31 10:21:20|2213.96|2213.96|2213.88|2213.88|2213.96|2213.96|2213.8|2213.8|0
1653992500000|2022-05-31 10:21:40|2213.85|2213.85|2214.01|2214.01|2214.17|2214.17|2213.85|2213.85|0
1653992520000|2022-05-31 10:22:00|2214.06|2214.06|2214.06|2214.06|2214.06|2214.06|2214.06|2214.06|0
1653992530000|2022-05-31 10:22:10|2214.14|2214.14|2214.26|2214.26|2214.26|2214.26|2214.09|2214.09|0
1653992540000|2022-05-31 10:22:20|2214.33|2214.33|2214.26|2214.26|2214.33|2214.33|2214.26|2214.26|0
1653992550000|2022-05-31 10:22:30|2213.95|2213.95|2213.95|2213.95|2213.95|2213.95|2213.95|2213.95|0
1653992570000|2022-05-31 10:22:50|2213.63|2213.63|2213.63|2213.63|2213.63|2213.63|2213.63|2213.63|0
1653992580000|2022-05-31 10:23:00|2213.56|2213.56|2213.49|2213.49|2213.56|2213.56|2213.49|2213.49|0
1653992590000|2022-05-31 10:23:10|2213.26|2213.26|2213.26|2213.26|2213.26|2213.26|2213.26|2213.26|0
1653992630000|2022-05-31 10:23:50|2213.31|2213.31|2213.31|2213.31|2213.31|2213.31|2213.31|2213.31|0
1653992650000|2022-05-31 10:24:10|2213.63|2213.63|2213.63|2213.63|2213.63|2213.63|2213.63|2213.63|0
1653992660000|2022-05-31 10:24:20|2213.46|2213.46|2212.8|2212.8|2213.46|2213.46|2212.8|2212.8|0
1653992680000|2022-05-31 10:24:40|2212.54|2212.54|2212.54|2212.54|2212.54|2212.54|2212.54|2212.54|0
1653992710000|2022-05-31 10:25:10|2212.83|2212.83|2212.96|2212.96|2213.21|2213.21|2212.83|2212.83|0
1653992720000|2022-05-31 10:25:20|2213.11|2213.11|2213.11|2213.11|2213.11|2213.11|2213.11|2213.11|0
1653992750000|2022-05-31 10:25:50|2213.25|2213.25|2213.25|2213.25|2213.25|2213.25|2213.25|2213.25|0
1653992780000|2022-05-31 10:26:20|2213.72|2213.72|2213.88|2213.88|2213.88|2213.88|2213.72|2213.72|0
1653992790000|2022-05-31 10:26:30|2214|2214|2214|2214|2214|2214|2214|2214|0
1653992800000|2022-05-31 10:26:40|2214.17|2214.17|2214.23|2214.23|2214.23|2214.23|2214.17|2214.17|0
1653992810000|2022-05-31 10:26:50|2214.26|2214.26|2214.4|2214.4|2214.4|2214.4|2214.26|2214.26|0
1653992820000|2022-05-31 10:27:00|2214.63|2214.63|2214.63|2214.63|2214.71|2214.71|2214.63|2214.63|0
1653992830000|2022-05-31 10:27:10|2215.11|2215.11|2215.03|2215.03|2215.19|2215.19|2215.03|2215.03|0
1653992840000|2022-05-31 10:27:20|2214.9|2214.9|2214.98|2214.98|2214.98|2214.98|2214.9|2214.9|0
1653992860000|2022-05-31 10:27:40|2215.04|2215.04|2215.18|2215.18|2215.18|2215.18|2215.04|2215.04|0
1653992870000|2022-05-31 10:27:50|2215.12|2215.12|2214.56|2214.56|2215.12|2215.12|2214.56|2214.56|0
1653992880000|2022-05-31 10:28:00|2214.43|2214.43|2214.28|2214.28|2214.43|2214.43|2214.28|2214.28|0
1653992910000|2022-05-31 10:28:30|2213.87|2213.87|2214.41|2214.41|2214.41|2214.41|2213.87|2213.87|0
1653992920000|2022-05-31 10:28:40|2214.38|2214.38|2214.42|2214.42|2214.42|2214.42|2214.13|2214.13|0
1653992930000|2022-05-31 10:28:50|2214.47|2214.47|2214.47|2214.47|2214.47|2214.47|2214.47|2214.47|0
1653992940000|2022-05-31 10:29:00|2214.59|2214.59|2214.47|2214.47|2214.59|2214.59|2214.47|2214.47|0
1653992980000|2022-05-31 10:29:40|2214.35|2214.35|2214.35|2214.35|2214.35|2214.35|2214.23|2214.23|0
1653992990000|2022-05-31 10:29:50|2214.22|2214.22|2214.22|2214.22|2214.22|2214.22|2214.22|2214.22|0
1653993000000|2022-05-31 10:30:00|2213.99|2213.99|2213.99|2213.99|2213.99|2213.99|2213.99|2213.99|0
1653993010000|2022-05-31 10:30:10|2213.41|2213.41|2213.35|2213.35|2213.41|2213.41|2213.35|2213.35|0
1653993020000|2022-05-31 10:30:20|2213.38|2213.38|2213.38|2213.38|2213.38|2213.38|2213.38|2213.38|0
1653993030000|2022-05-31 10:30:30|2213.27|2213.27|2213.15|2213.15|2213.27|2213.27|2213.09|2213.09|0
1653993040000|2022-05-31 10:30:40|2212.86|2212.86|2213.03|2213.03|2213.03|2213.03|2212.86|2212.86|0
1653993060000|2022-05-31 10:31:00|2213.5|2213.5|2213.73|2213.73|2213.73|2213.73|2213.5|2213.5|0
1653993070000|2022-05-31 10:31:10|2213.96|2213.96|2213.96|2213.96|2213.96|2213.96|2213.96|2213.96|0
1653993080000|2022-05-31 10:31:20|2213.61|2213.61|2213.41|2213.41|2213.61|2213.61|2213.41|2213.41|0
1653993090000|2022-05-31 10:31:30|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|0
1653993110000|2022-05-31 10:31:50|2213.35|2213.35|2213.29|2213.29|2213.35|2213.35|2213.29|2213.29|0
1653993120000|2022-05-31 10:32:00|2213.35|2213.35|2213.54|2213.54|2213.54|2213.54|2213.35|2213.35|0
1653993130000|2022-05-31 10:32:10|2213.48|2213.48|2213.42|2213.42|2213.48|2213.48|2213.42|2213.42|0
1653993140000|2022-05-31 10:32:20|2213.36|2213.36|2213.36|2213.36|2213.36|2213.36|2213.36|2213.36|0
1653993150000|2022-05-31 10:32:30|2213.52|2213.52|2213.35|2213.35|2213.52|2213.52|2213.35|2213.35|0
1653993160000|2022-05-31 10:32:40|2213.42|2213.42|2213.42|2213.42|2213.42|2213.42|2213.42|2213.42|0
1653993170000|2022-05-31 10:32:50|2213.5|2213.5|2213.5|2213.5|2213.5|2213.5|2213.5|2213.5|0
1653993180000|2022-05-31 10:33:00|2213.73|2213.73|2213.85|2213.85|2213.85|2213.85|2213.73|2213.73|0
1653993190000|2022-05-31 10:33:10|2213.92|2213.92|2214.22|2214.22|2214.22|2214.22|2213.92|2213.92|0
1653993200000|2022-05-31 10:33:20|2214.27|2214.27|2214.27|2214.27|2214.27|2214.27|2214.27|2214.27|0
1653993210000|2022-05-31 10:33:30|2214.35|2214.35|2214.35|2214.35|2214.35|2214.35|2214.35|2214.35|0
1653993220000|2022-05-31 10:33:40|2214.64|2214.64|2214.53|2214.53|2214.64|2214.64|2214.53|2214.53|0
1653993230000|2022-05-31 10:33:50|2214.29|2214.29|2214.29|2214.29|2214.29|2214.29|2214.29|2214.29|0
1653993270000|2022-05-31 10:34:30|2214.42|2214.42|2214.48|2214.48|2214.48|2214.48|2214.42|2214.42|0
1653993280000|2022-05-31 10:34:40|2214.36|2214.36|2214.53|2214.53|2214.59|2214.59|2214.36|2214.36|0
1653993290000|2022-05-31 10:34:50|2214.7|2214.7|2214.98|2214.98|2214.98|2214.98|2214.63|2214.63|0
1653993300000|2022-05-31 10:35:00|2214.66|2214.66|2214.72|2214.72|2214.72|2214.72|2214.48|2214.48|0
1653993310000|2022-05-31 10:35:10|2214.77|2214.77|2214.77|2214.77|2214.77|2214.77|2214.77|2214.77|0
1653993320000|2022-05-31 10:35:20|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|0
1653993330000|2022-05-31 10:35:30|2214.72|2214.72|2214.72|2214.72|2214.72|2214.72|2214.72|2214.72|0
1653993350000|2022-05-31 10:35:50|2214.6|2214.6|2214.74|2214.74|2214.74|2214.74|2214.6|2214.6|0
1653993360000|2022-05-31 10:36:00|2214.77|2214.77|2214.75|2214.75|2214.8|2214.8|2214.51|2214.51|0
1653993390000|2022-05-31 10:36:30|2215|2215|2215|2215|2215|2215|2215|2215|0
1653993410000|2022-05-31 10:36:50|2214.93|2214.93|2214.85|2214.85|2214.93|2214.93|2214.85|2214.85|0
1653993420000|2022-05-31 10:37:00|2214.62|2214.62|2214.09|2214.09|2214.62|2214.62|2214.09|2214.09|0
1653993430000|2022-05-31 10:37:10|2214.01|2214.01|2214.01|2214.01|2214.01|2214.01|2214.01|2214.01|0
1653993440000|2022-05-31 10:37:20|2214.17|2214.17|2213.74|2213.74|2214.17|2214.17|2213.74|2213.74|0
1653993450000|2022-05-31 10:37:30|2213.59|2213.59|2213.59|2213.59|2213.59|2213.59|2213.59|2213.59|0
1653993460000|2022-05-31 10:37:40|2213.66|2213.66|2213.02|2213.02|2213.66|2213.66|2213.02|2213.02|0
1653993470000|2022-05-31 10:37:50|2213.1|2213.1|2213.1|2213.1|2213.1|2213.1|2213.1|2213.1|0
1653993480000|2022-05-31 10:38:00|2213.05|2213.05|2211.8|2211.8|2213.05|2213.05|2211.8|2211.8|0
1653993490000|2022-05-31 10:38:10|2211.39|2211.39|2211.59|2211.59|2211.65|2211.65|2211.36|2211.36|0
1653993500000|2022-05-31 10:38:20|2211.36|2211.36|2211.11|2211.11|2211.36|2211.36|2211.11|2211.11|0
1653993510000|2022-05-31 10:38:30|2210.98|2210.98|2210.61|2210.61|2210.98|2210.98|2210.46|2210.46|0
1653993520000|2022-05-31 10:38:40|2210.55|2210.55|2210.55|2210.55|2210.55|2210.55|2210.55|2210.55|0
1653993530000|2022-05-31 10:38:50|2210.43|2210.43|2210.43|2210.43|2210.61|2210.61|2210.43|2210.43|0
1653993540000|2022-05-31 10:39:00|2210.55|2210.55|2210.72|2210.72|2211.07|2211.07|2210.52|2210.52|0
1653993550000|2022-05-31 10:39:10|2210.95|2210.95|2210.77|2210.77|2210.95|2210.95|2210.77|2210.77|0
1653993560000|2022-05-31 10:39:20|2211.01|2211.01|2211.01|2211.01|2211.01|2211.01|2211.01|2211.01|0
1653993570000|2022-05-31 10:39:30|2211.07|2211.07|2211.22|2211.22|2211.22|2211.22|2211.07|2211.07|0
1653993580000|2022-05-31 10:39:40|2210.99|2210.99|2210.71|2210.71|2210.99|2210.99|2210.71|2210.71|0
1653993590000|2022-05-31 10:39:50|2210.65|2210.65|2210.25|2210.25|2210.65|2210.65|2210.25|2210.25|0
1653993600000|2022-05-31 10:40:00|2210.19|2210.19|2210.93|2210.93|2210.93|2210.93|2210.19|2210.19|0
1653993620000|2022-05-31 10:40:20|2211|2211|2211.15|2211.15|2211.15|2211.15|2211|2211|0
1653993630000|2022-05-31 10:40:30|2211.36|2211.36|2211.36|2211.36|2211.36|2211.36|2211.36|2211.36|0
1653993640000|2022-05-31 10:40:40|2212.24|2212.24|2212.05|2212.05|2212.24|2212.24|2211.9|2211.9|0
1653993650000|2022-05-31 10:40:50|2212.81|2212.81|2213.6|2213.6|2213.6|2213.6|2212.81|2212.81|0
1653993660000|2022-05-31 10:41:00|2213.68|2213.68|2213.68|2213.68|2213.68|2213.68|2213.68|2213.68|0
1653993670000|2022-05-31 10:41:10|2213.52|2213.52|2213.81|2213.81|2213.81|2213.81|2213.52|2213.52|0
1653993710000|2022-05-31 10:41:50|2213.64|2213.64|2212.8|2212.8|2213.64|2213.64|2212.8|2212.8|0
1653993720000|2022-05-31 10:42:00|2212.45|2212.45|2212.45|2212.45|2212.45|2212.45|2212.45|2212.45|0
1653993740000|2022-05-31 10:42:20|2212.27|2212.27|2212.27|2212.27|2212.27|2212.27|2212.27|2212.27|0
1653993750000|2022-05-31 10:42:30|2212.22|2212.22|2212.33|2212.33|2212.33|2212.33|2212.22|2212.22|0
1653993760000|2022-05-31 10:42:40|2212.26|2212.26|2212.26|2212.26|2212.26|2212.26|2212.26|2212.26|0
1653993780000|2022-05-31 10:43:00|2212.31|2212.31|2212.49|2212.49|2212.6|2212.6|2212.31|2212.31|0
1653993790000|2022-05-31 10:43:10|2212.55|2212.55|2212.6|2212.6|2212.6|2212.6|2212.55|2212.55|0
1653993800000|2022-05-31 10:43:20|2212.75|2212.75|2213.21|2213.21|2213.21|2213.21|2212.75|2212.75|0
1653993820000|2022-05-31 10:43:40|2213.33|2213.33|2213.04|2213.04|2213.39|2213.39|2213.04|2213.04|0
1653993830000|2022-05-31 10:43:50|2212.98|2212.98|2213.15|2213.15|2213.15|2213.15|2212.98|2212.98|0
1653993840000|2022-05-31 10:44:00|2213.3|2213.3|2213.3|2213.3|2213.3|2213.3|2213.3|2213.3|0
1653993850000|2022-05-31 10:44:10|2213.45|2213.45|2213.3|2213.3|2213.45|2213.45|2213.3|2213.3|0
1653993860000|2022-05-31 10:44:20|2213.22|2213.22|2213.3|2213.3|2213.3|2213.3|2213.22|2213.22|0
1653993870000|2022-05-31 10:44:30|2213.22|2213.22|2212.81|2212.81|2213.22|2213.22|2212.81|2212.81|0
1653993880000|2022-05-31 10:44:40|2212.55|2212.55|2212.18|2212.18|2212.55|2212.55|2212.1|2212.1|0
1653993890000|2022-05-31 10:44:50|2212.1|2212.1|2212.36|2212.36|2212.62|2212.62|2212.1|2212.1|0
1653993900000|2022-05-31 10:45:00|2212.31|2212.31|2212.49|2212.49|2212.56|2212.56|2212.31|2212.31|0
1653993910000|2022-05-31 10:45:10|2212.33|2212.33|2212.33|2212.33|2212.33|2212.33|2212.33|2212.33|0
1653993920000|2022-05-31 10:45:20|2212.25|2212.25|2212.25|2212.25|2212.25|2212.25|2212.25|2212.25|0
1653993930000|2022-05-31 10:45:30|2212.33|2212.33|2212.89|2212.89|2212.89|2212.89|2212.19|2212.19|0
1653993940000|2022-05-31 10:45:40|2212.81|2212.81|2213.19|2213.19|2213.19|2213.19|2212.81|2212.81|0
1653993950000|2022-05-31 10:45:50|2213.01|2213.01|2213.01|2213.01|2213.01|2213.01|2213.01|2213.01|0
1653993960000|2022-05-31 10:46:00|2212.9|2212.9|2212.82|2212.82|2212.9|2212.9|2212.7|2212.7|0
1653993970000|2022-05-31 10:46:10|2212.7|2212.7|2212.76|2212.76|2212.99|2212.99|2212.7|2212.7|0
1653993980000|2022-05-31 10:46:20|2212.94|2212.94|2212.82|2212.82|2212.94|2212.94|2212.82|2212.82|0
1653993990000|2022-05-31 10:46:30|2212.59|2212.59|2212.65|2212.65|2212.88|2212.88|2212.59|2212.59|0
1653994000000|2022-05-31 10:46:40|2212.82|2212.82|2212.76|2212.76|2212.82|2212.82|2212.65|2212.65|0
1653994010000|2022-05-31 10:46:50|2212.88|2212.88|2213.07|2213.07|2213.07|2213.07|2212.76|2212.76|0
1653994020000|2022-05-31 10:47:00|2213.13|2213.13|2213.13|2213.13|2213.13|2213.13|2213.13|2213.13|0
1653994030000|2022-05-31 10:47:10|2213.19|2213.19|2213.26|2213.26|2213.26|2213.26|2213.19|2213.19|0
1653994050000|2022-05-31 10:47:30|2213.32|2213.32|2213.32|2213.32|2213.32|2213.32|2213.32|2213.32|0
1653994060000|2022-05-31 10:47:40|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|2213.47|0
1653994070000|2022-05-31 10:47:50|2213.58|2213.58|2213.39|2213.39|2213.74|2213.74|2213.39|2213.39|0
1653994080000|2022-05-31 10:48:00|2213.36|2213.36|2213.36|2213.36|2213.36|2213.36|2213.36|2213.36|0
1653994090000|2022-05-31 10:48:10|2213.77|2213.77|2213.77|2213.77|2213.77|2213.77|2213.77|2213.77|0
1653994100000|2022-05-31 10:48:20|2213.88|2213.88|2213.83|2213.83|2213.88|2213.88|2213.77|2213.77|0
1653994110000|2022-05-31 10:48:30|2213.88|2213.88|2214.18|2214.18|2214.3|2214.3|2213.88|2213.88|0
1653994120000|2022-05-31 10:48:40|2214.29|2214.29|2214.65|2214.65|2214.65|2214.65|2214.29|2214.29|0
1653994130000|2022-05-31 10:48:50|2214.78|2214.78|2214.58|2214.58|2214.78|2214.78|2214.58|2214.58|0
1653994140000|2022-05-31 10:49:00|2213.88|2213.88|2213.58|2213.58|2214.04|2214.04|2213.58|2213.58|0
1653994150000|2022-05-31 10:49:10|2213.75|2213.75|2213.75|2213.75|2213.75|2213.75|2213.75|2213.75|0
1653994160000|2022-05-31 10:49:20|2213.58|2213.58|2213.85|2213.85|2213.85|2213.85|2213.51|2213.51|0
1653994170000|2022-05-31 10:49:30|2213.78|2213.78|2214.36|2214.36|2214.48|2214.48|2213.78|2213.78|0
1653994180000|2022-05-31 10:49:40|2214.12|2214.12|2214.36|2214.36|2214.41|2214.41|2214.12|2214.12|0
1653994190000|2022-05-31 10:49:50|2214.41|2214.41|2214.38|2214.38|2214.54|2214.54|2214.31|2214.31|0
1653994200000|2022-05-31 10:50:00|2214.21|2214.21|2214|2214|2214.21|2214.21|2213.91|2213.91|0
1653994210000|2022-05-31 10:50:10|2214.17|2214.17|2214.35|2214.35|2214.35|2214.35|2214.17|2214.17|0
1653994220000|2022-05-31 10:50:20|2214.4|2214.4|2214.75|2214.75|2214.75|2214.75|2214.4|2214.4|0
1653994230000|2022-05-31 10:50:30|2214.35|2214.35|2214.69|2214.69|2214.69|2214.69|2214.28|2214.28|0
1653994240000|2022-05-31 10:50:40|2214.77|2214.77|2214.89|2214.89|2214.93|2214.93|2214.69|2214.69|0
1653994250000|2022-05-31 10:50:50|2214.63|2214.63|2214.6|2214.6|2214.76|2214.76|2214.6|2214.6|0
1653994260000|2022-05-31 10:51:00|2214.66|2214.66|2214.3|2214.3|2214.66|2214.66|2214.05|2214.05|0
1653994270000|2022-05-31 10:51:10|2214.36|2214.36|2214.24|2214.24|2214.36|2214.36|2214.24|2214.24|0
1653994280000|2022-05-31 10:51:20|2214.17|2214.17|2214.11|2214.11|2214.17|2214.17|2214.11|2214.11|0
1653994290000|2022-05-31 10:51:30|2214.15|2214.15|2213.97|2213.97|2214.15|2214.15|2213.97|2213.97|0
1653994300000|2022-05-31 10:51:40|2213.85|2213.85|2214.03|2214.03|2214.09|2214.09|2213.85|2213.85|0
1653994310000|2022-05-31 10:51:50|2213.97|2213.97|2213.46|2213.46|2213.97|2213.97|2213.46|2213.46|0
1653994320000|2022-05-31 10:52:00|2213.28|2213.28|2213.07|2213.07|2213.36|2213.36|2213.07|2213.07|0
1653994340000|2022-05-31 10:52:20|2212.89|2212.89|2212.89|2212.89|2212.89|2212.89|2212.89|2212.89|0
1653994350000|2022-05-31 10:52:30|2212.63|2212.63|2211.94|2211.94|2212.63|2212.63|2211.94|2211.94|0
1653994360000|2022-05-31 10:52:40|2211.89|2211.89|2211.89|2211.89|2211.89|2211.89|2211.89|2211.89|0
1653994370000|2022-05-31 10:52:50|2211.74|2211.74|2211.71|2211.71|2211.74|2211.74|2211.71|2211.71|0
1653994390000|2022-05-31 10:53:10|2211.78|2211.78|2211.65|2211.65|2211.78|2211.78|2211.65|2211.65|0
1653994400000|2022-05-31 10:53:20|2211.78|2211.78|2211.78|2211.78|2211.78|2211.78|2211.78|2211.78|0
1653994410000|2022-05-31 10:53:30|2211.91|2211.91|2212.26|2212.26|2212.26|2212.26|2211.91|2211.91|0
1653994420000|2022-05-31 10:53:40|2212.64|2212.64|2212.58|2212.58|2212.64|2212.64|2212.58|2212.58|0
1653994430000|2022-05-31 10:53:50|2212.43|2212.43|2211.92|2211.92|2212.43|2212.43|2211.92|2211.92|0
1653994440000|2022-05-31 10:54:00|2211.8|2211.8|2212.33|2212.33|2212.39|2212.39|2211.8|2211.8|0
1653994450000|2022-05-31 10:54:10|2212.5|2212.5|2212.79|2212.79|2212.79|2212.79|2212.5|2212.5|0
1653994460000|2022-05-31 10:54:20|2212.73|2212.73|2212.48|2212.48|2212.73|2212.73|2212.48|2212.48|0
1653994470000|2022-05-31 10:54:30|2212.67|2212.67|2212.73|2212.73|2212.73|2212.73|2212.67|2212.67|0
1653994480000|2022-05-31 10:54:40|2212.67|2212.67|2212.51|2212.51|2212.67|2212.67|2212.51|2212.51|0
1653994490000|2022-05-31 10:54:50|2212.59|2212.59|2211.89|2211.89|2212.59|2212.59|2211.89|2211.89|0
1653994500000|2022-05-31 10:55:00|2211.7|2211.7|2211.64|2211.64|2211.7|2211.7|2211.64|2211.64|0
1653994510000|2022-05-31 10:55:10|2211.47|2211.47|2211.47|2211.47|2211.47|2211.47|2211.47|2211.47|0
1653994520000|2022-05-31 10:55:20|2211.7|2211.7|2211.7|2211.7|2211.7|2211.7|2211.7|2211.7|0
1653994530000|2022-05-31 10:55:30|2211.54|2211.54|2211.6|2211.6|2211.6|2211.6|2211.54|2211.54|0
1653994540000|2022-05-31 10:55:40|2211.66|2211.66|2212.02|2212.02|2212.02|2212.02|2211.66|2211.66|0
1653994560000|2022-05-31 10:56:00|2211.86|2211.86|2211.57|2211.57|2211.86|2211.86|2211.57|2211.57|0
1653994570000|2022-05-31 10:56:10|2211.63|2211.63|2211.4|2211.4|2211.63|2211.63|2211.4|2211.4|0
1653994580000|2022-05-31 10:56:20|2211.34|2211.34|2211.34|2211.34|2211.34|2211.34|2211.34|2211.34|0
1653994590000|2022-05-31 10:56:30|2211.08|2211.08|2210.93|2210.93|2211.08|2211.08|2210.93|2210.93|0
1653994600000|2022-05-31 10:56:40|2210.85|2210.85|2210.78|2210.78|2210.85|2210.85|2210.78|2210.78|0
1653994620000|2022-05-31 10:57:00|2210.62|2210.62|2210.54|2210.54|2210.62|2210.62|2210.54|2210.54|0
1653994630000|2022-05-31 10:57:10|2210.16|2210.16|2209.92|2209.92|2210.16|2210.16|2209.92|2209.92|0
1653994640000|2022-05-31 10:57:20|2209.84|2209.84|2209.75|2209.75|2209.84|2209.84|2209.75|2209.75|0
1653994650000|2022-05-31 10:57:30|2209.78|2209.78|2209.78|2209.78|2209.78|2209.78|2209.78|2209.78|0
1653994660000|2022-05-31 10:57:40|2209.81|2209.81|2209.1|2209.1|2209.81|2209.81|2209.1|2209.1|0
1653994680000|2022-05-31 10:58:00|2209.26|2209.26|2209.26|2209.26|2209.26|2209.26|2209.26|2209.26|0
1653994690000|2022-05-31 10:58:10|2209.19|2209.19|2209.19|2209.19|2209.26|2209.26|2209.19|2209.19|0
1653994700000|2022-05-31 10:58:20|2209.07|2209.07|2209.07|2209.07|2209.07|2209.07|2209.07|2209.07|0
1653994740000|2022-05-31 10:59:00|2209.33|2209.33|2209.58|2209.58|2209.58|2209.58|2209.33|2209.33|0
1653994750000|2022-05-31 10:59:10|2209.82|2209.82|2210.76|2210.76|2210.82|2210.82|2209.82|2209.82|0
1653994760000|2022-05-31 10:59:20|2210.99|2210.99|2211.11|2211.11|2211.11|2211.11|2210.99|2210.99|0
1653994770000|2022-05-31 10:59:30|2210.99|2210.99|2211.33|2211.33|2211.33|2211.33|2210.99|2210.99|0
1653994780000|2022-05-31 10:59:40|2211.49|2211.49|2211.77|2211.77|2211.77|2211.77|2211.49|2211.49|0
1653994790000|2022-05-31 10:59:50|2211.69|2211.69|2211.74|2211.74|2211.74|2211.74|2211.69|2211.69|0
1653994800000|2022-05-31 11:00:00|2211.66|2211.66|2211.68|2211.68|2211.74|2211.74|2211.66|2211.66|0
1653994810000|2022-05-31 11:00:10|2211.5|2211.5|2211.5|2211.5|2211.5|2211.5|2211.5|2211.5|0
1653994820000|2022-05-31 11:00:20|2212.2|2212.2|2212.28|2212.28|2212.28|2212.28|2211.97|2211.97|0
1653994850000|2022-05-31 11:00:50|2212.4|2212.4|2212.4|2212.4|2212.4|2212.4|2212.4|2212.4|0
1653994920000|2022-05-31 11:02:00|2212.56|2212.56|2212.1|2212.1|2212.56|2212.56|2212.1|2212.1|0
1653994930000|2022-05-31 11:02:10|2211.94|2211.94|2212.22|2212.22|2212.22|2212.22|2211.94|2211.94|0
1653994940000|2022-05-31 11:02:20|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|0
1653994950000|2022-05-31 11:02:30|2212.25|2212.25|2212.25|2212.25|2212.25|2212.25|2212.25|2212.25|0
1653994960000|2022-05-31 11:02:40|2212.31|2212.31|2212.23|2212.23|2212.31|2212.31|2212.23|2212.23|0
1653994980000|2022-05-31 11:03:00|2212.16|2212.16|2212.16|2212.16|2212.16|2212.16|2212.16|2212.16|0
1653994990000|2022-05-31 11:03:10|2212.32|2212.32|2212.31|2212.31|2212.32|2212.32|2212.25|2212.25|0
1653995000000|2022-05-31 11:03:20|2212.46|2212.46|2213.11|2213.11|2213.11|2213.11|2212.46|2212.46|0
1653995010000|2022-05-31 11:03:30|2213.18|2213.18|2213.71|2213.71|2213.71|2213.71|2213.18|2213.18|0
1653995020000|2022-05-31 11:03:40|2213.78|2213.78|2214.05|2214.05|2214.05|2214.05|2213.78|2213.78|0
1653995040000|2022-05-31 11:04:00|2213.89|2213.89|2213.78|2213.78|2213.89|2213.89|2213.78|2213.78|0
1653995050000|2022-05-31 11:04:10|2214.07|2214.07|2213.81|2213.81|2214.07|2214.07|2213.81|2213.81|0
1653995100000|2022-05-31 11:05:00|2213.87|2213.87|2213.8|2213.8|2213.87|2213.87|2213.8|2213.8|0
1653995110000|2022-05-31 11:05:10|2213.84|2213.84|2213.78|2213.78|2213.84|2213.84|2213.78|2213.78|0
1653995120000|2022-05-31 11:05:20|2213.65|2213.65|2213.65|2213.65|2213.65|2213.65|2213.65|2213.65|0
1653995130000|2022-05-31 11:05:30|2213.94|2213.94|2213.94|2213.94|2213.94|2213.94|2213.94|2213.94|0
1653995140000|2022-05-31 11:05:40|2213.53|2213.53|2214.32|2214.32|2214.32|2214.32|2213.53|2213.53|0
1653995150000|2022-05-31 11:05:50|2214.58|2214.58|2214.58|2214.58|2214.58|2214.58|2214.58|2214.58|0
1653995170000|2022-05-31 11:06:10|2214.61|2214.61|2214.44|2214.44|2214.61|2214.61|2214.28|2214.28|0
1653995180000|2022-05-31 11:06:20|2214.5|2214.5|2214.5|2214.5|2214.5|2214.5|2214.5|2214.5|0
1653995190000|2022-05-31 11:06:30|2214.33|2214.33|2214.09|2214.09|2214.33|2214.33|2214.09|2214.09|0
1653995210000|2022-05-31 11:06:50|2213.74|2213.74|2213.74|2213.74|2213.74|2213.74|2213.74|2213.74|0
1653995220000|2022-05-31 11:07:00|2213.57|2213.57|2213.57|2213.57|2213.57|2213.57|2213.57|2213.57|0
1653995230000|2022-05-31 11:07:10|2213.22|2213.22|2213.57|2213.57|2213.57|2213.57|2213.22|2213.22|0
1653995240000|2022-05-31 11:07:20|2213.43|2213.43|2213.33|2213.33|2213.43|2213.43|2213.33|2213.33|0
1653995250000|2022-05-31 11:07:30|2213.45|2213.45|2213.52|2213.52|2213.59|2213.59|2213.45|2213.45|0
1653995260000|2022-05-31 11:07:40|2213.39|2213.39|2213.26|2213.26|2213.39|2213.39|2213.26|2213.26|0
1653995280000|2022-05-31 11:08:00|2213.1|2213.1|2212.95|2212.95|2213.1|2213.1|2212.95|2212.95|0
1653995310000|2022-05-31 11:08:30|2212.6|2212.6|2212.56|2212.56|2212.6|2212.6|2212.56|2212.56|0
1653995320000|2022-05-31 11:08:40|2212.62|2212.62|2212.57|2212.57|2212.62|2212.62|2212.33|2212.33|0
1653995330000|2022-05-31 11:08:50|2212.63|2212.63|2212.63|2212.63|2212.63|2212.63|2212.63|2212.63|0
1653995340000|2022-05-31 11:09:00|2212.6|2212.6|2212.86|2212.86|2212.86|2212.86|2212.6|2212.6|0
1653995350000|2022-05-31 11:09:10|2213.06|2213.06|2212.92|2212.92|2213.06|2213.06|2212.92|2212.92|0
1653995360000|2022-05-31 11:09:20|2212.86|2212.86|2212.86|2212.86|2212.86|2212.86|2212.86|2212.86|0
1653995370000|2022-05-31 11:09:30|2212.8|2212.8|2212.65|2212.65|2212.88|2212.88|2212.65|2212.65|0
1653995380000|2022-05-31 11:09:40|2212.59|2212.59|2212.65|2212.65|2212.65|2212.65|2212.36|2212.36|0
1653995390000|2022-05-31 11:09:50|2212.72|2212.72|2212.73|2212.73|2212.79|2212.79|2212.72|2212.72|0
1653995400000|2022-05-31 11:10:00|2212.67|2212.67|2212.43|2212.43|2212.67|2212.67|2212.43|2212.43|0
1653995410000|2022-05-31 11:10:10|2212.49|2212.49|2212.38|2212.38|2212.49|2212.49|2212.38|2212.38|0
1653995420000|2022-05-31 11:10:20|2212.32|2212.32|2212.24|2212.24|2212.32|2212.32|2212.16|2212.16|0
1653995440000|2022-05-31 11:10:40|2212.41|2212.41|2212.41|2212.41|2212.41|2212.41|2212.41|2212.41|0
1653995470000|2022-05-31 11:11:10|2212.36|2212.36|2212.36|2212.36|2212.36|2212.36|2212.36|2212.36|0
1653995490000|2022-05-31 11:11:30|2212.12|2212.12|2212.1|2212.1|2212.16|2212.16|2212.1|2212.1|0
1653995500000|2022-05-31 11:11:40|2211.87|2211.87|2211.59|2211.59|2211.87|2211.87|2211.59|2211.59|0
1653995510000|2022-05-31 11:11:50|2211.76|2211.76|2211.59|2211.59|2211.76|2211.76|2211.59|2211.59|0
1653995520000|2022-05-31 11:12:00|2211.51|2211.51|2209.96|2209.96|2211.63|2211.63|2209.96|2209.96|0
1653995530000|2022-05-31 11:12:10|2209.93|2209.93|2209.93|2209.93|2209.93|2209.93|2209.93|2209.93|0
1653995550000|2022-05-31 11:12:30|2209.61|2209.61|2209.61|2209.61|2209.61|2209.61|2209.61|2209.61|0
1653995570000|2022-05-31 11:12:50|2209.74|2209.74|2208.98|2208.98|2209.74|2209.74|2208.98|2208.98|0
1653995580000|2022-05-31 11:13:00|2209.15|2209.15|2209.15|2209.15|2209.15|2209.15|2209.15|2209.15|0
1653995610000|2022-05-31 11:13:30|2208.97|2208.97|2208.91|2208.91|2208.97|2208.97|2208.91|2208.91|0
1653995620000|2022-05-31 11:13:40|2208.79|2208.79|2208.28|2208.28|2208.79|2208.79|2208.28|2208.28|0
1653995630000|2022-05-31 11:13:50|2208.22|2208.22|2208.17|2208.17|2208.22|2208.22|2208.17|2208.17|0
1653995640000|2022-05-31 11:14:00|2208.11|2208.11|2207.11|2207.11|2208.11|2208.11|2207.11|2207.11|0
1653995660000|2022-05-31 11:14:20|2206.88|2206.88|2206.13|2206.13|2206.88|2206.88|2206.13|2206.13|0
1653995670000|2022-05-31 11:14:30|2206.25|2206.25|2205.51|2205.51|2206.25|2206.25|2205.51|2205.51|0
1653995680000|2022-05-31 11:14:40|2205.21|2205.21|2205.35|2205.35|2205.35|2205.35|2205.21|2205.21|0
1653995690000|2022-05-31 11:14:50|2205.41|2205.41|2205.55|2205.55|2205.64|2205.64|2205.29|2205.29|0
1653995700000|2022-05-31 11:15:00|2205.63|2205.63|2205.63|2205.63|2205.63|2205.63|2205.63|2205.63|0
1653995710000|2022-05-31 11:15:10|2205.22|2205.22|2205.73|2205.73|2205.8|2205.8|2205.22|2205.22|0
1653995720000|2022-05-31 11:15:20|2205.5|2205.5|2205.37|2205.37|2205.5|2205.5|2205.37|2205.37|0
1653995730000|2022-05-31 11:15:30|2205.2|2205.2|2205.14|2205.14|2205.2|2205.2|2205.14|2205.14|0
1653995740000|2022-05-31 11:15:40|2205.43|2205.43|2205.92|2205.92|2205.92|2205.92|2205.43|2205.43|0
1653995750000|2022-05-31 11:15:50|2205.98|2205.98|2206.05|2206.05|2206.05|2206.05|2205.98|2205.98|0
1653995790000|2022-05-31 11:16:30|2206.52|2206.52|2206.3|2206.3|2206.57|2206.57|2206.28|2206.28|0
1653995810000|2022-05-31 11:16:50|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|0
1653995820000|2022-05-31 11:17:00|2206.2|2206.2|2205.99|2205.99|2206.2|2206.2|2205.97|2205.97|0
1653995830000|2022-05-31 11:17:10|2205.96|2205.96|2206.28|2206.28|2206.41|2206.41|2205.96|2205.96|0
1653995850000|2022-05-31 11:17:30|2205.88|2205.88|2205.88|2205.88|2205.88|2205.88|2205.88|2205.88|0
1653995860000|2022-05-31 11:17:40|2205.7|2205.7|2205.73|2205.73|2205.88|2205.88|2205.64|2205.64|0
1653995870000|2022-05-31 11:17:50|2205.44|2205.44|2205.69|2205.69|2205.69|2205.69|2205.44|2205.44|0
1653995880000|2022-05-31 11:18:00|2205.73|2205.73|2205.45|2205.45|2205.73|2205.73|2205.45|2205.45|0
1653995910000|2022-05-31 11:18:30|2205.41|2205.41|2205.33|2205.33|2205.41|2205.41|2205.33|2205.33|0
1653995920000|2022-05-31 11:18:40|2205.3|2205.3|2205.33|2205.33|2205.33|2205.33|2205.3|2205.3|0
1653995930000|2022-05-31 11:18:50|2205.39|2205.39|2204.42|2204.42|2205.39|2205.39|2204.42|2204.42|0
1653995940000|2022-05-31 11:19:00|2204.16|2204.16|2203.68|2203.68|2204.16|2204.16|2203.4|2203.4|0
1653995950000|2022-05-31 11:19:10|2203.61|2203.61|2203.54|2203.54|2203.61|2203.61|2203.54|2203.54|0
1653995960000|2022-05-31 11:19:20|2203.51|2203.51|2203.58|2203.58|2203.58|2203.58|2203.51|2203.51|0
1653995970000|2022-05-31 11:19:30|2203.52|2203.52|2203.44|2203.44|2203.52|2203.52|2203.44|2203.44|0
1653995980000|2022-05-31 11:19:40|2202.98|2202.98|2202.65|2202.65|2202.98|2202.98|2202.65|2202.65|0
1653995990000|2022-05-31 11:19:50|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|0
1653996000000|2022-05-31 11:20:00|2202.39|2202.39|2202.23|2202.23|2202.39|2202.39|2202.23|2202.23|0
1653996010000|2022-05-31 11:20:10|2202|2202|2202|2202|2202|2202|2202|2202|0
1653996020000|2022-05-31 11:20:20|2201.93|2201.93|2201.93|2201.93|2201.93|2201.93|2201.93|2201.93|0
1653996030000|2022-05-31 11:20:30|2201.99|2201.99|2201.99|2201.99|2201.99|2201.99|2201.99|2201.99|0
1653996040000|2022-05-31 11:20:40|2202.06|2202.06|2202.06|2202.06|2202.06|2202.06|2202.06|2202.06|0
1653996060000|2022-05-31 11:21:00|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|0
1653996070000|2022-05-31 11:21:10|2201.75|2201.75|2201.64|2201.64|2201.75|2201.75|2201.64|2201.64|0
1653996080000|2022-05-31 11:21:20|2201.35|2201.35|2200.71|2200.71|2201.35|2201.35|2200.71|2200.71|0
1653996090000|2022-05-31 11:21:30|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|0
1653996100000|2022-05-31 11:21:40|2200.67|2200.67|2200.67|2200.67|2200.67|2200.67|2200.67|2200.67|0
1653996120000|2022-05-31 11:22:00|2201.14|2201.14|2200.81|2200.81|2201.14|2201.14|2200.81|2200.81|0
1653996130000|2022-05-31 11:22:10|2200.75|2200.75|2200.3|2200.3|2200.75|2200.75|2200.3|2200.3|0
1653996140000|2022-05-31 11:22:20|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|0
1653996150000|2022-05-31 11:22:30|2199.95|2199.95|2199.62|2199.62|2200.01|2200.01|2199.62|2199.62|0
1653996160000|2022-05-31 11:22:40|2199.68|2199.68|2199.68|2199.68|2199.68|2199.68|2199.68|2199.68|0
1653996170000|2022-05-31 11:22:50|2199.5|2199.5|2199.28|2199.28|2199.5|2199.5|2199.28|2199.28|0
1653996180000|2022-05-31 11:23:00|2199.1|2199.1|2199.34|2199.34|2199.34|2199.34|2199.1|2199.1|0
1653996200000|2022-05-31 11:23:20|2199.08|2199.08|2198.92|2198.92|2199.08|2199.08|2198.84|2198.84|0
1653996210000|2022-05-31 11:23:30|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|0
1653996220000|2022-05-31 11:23:40|2198.8|2198.8|2198.87|2198.87|2198.94|2198.94|2198.8|2198.8|0
1653996230000|2022-05-31 11:23:50|2198.81|2198.81|2198.81|2198.81|2198.81|2198.81|2198.81|2198.81|0
1653996240000|2022-05-31 11:24:00|2198.89|2198.89|2198.71|2198.71|2198.89|2198.89|2198.71|2198.71|0
1653996260000|2022-05-31 11:24:20|2198.42|2198.42|2198.42|2198.42|2198.42|2198.42|2198.42|2198.42|0
1653996270000|2022-05-31 11:24:30|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|0
1653996280000|2022-05-31 11:24:40|2198.77|2198.77|2199.06|2199.06|2199.06|2199.06|2198.77|2198.77|0
1653996290000|2022-05-31 11:24:50|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|2199.31|0
1653996300000|2022-05-31 11:25:00|2199.69|2199.69|2199.95|2199.95|2199.95|2199.95|2199.69|2199.69|0
1653996310000|2022-05-31 11:25:10|2200.08|2200.08|2200.4|2200.4|2200.4|2200.4|2200.08|2200.08|0
1653996320000|2022-05-31 11:25:20|2200.55|2200.55|2200.47|2200.47|2200.63|2200.63|2200.47|2200.47|0
1653996340000|2022-05-31 11:25:40|2200.36|2200.36|2200.06|2200.06|2200.36|2200.36|2200.06|2200.06|0
1653996350000|2022-05-31 11:25:50|2199.91|2199.91|2199.74|2199.74|2199.91|2199.91|2199.74|2199.74|0
1653996360000|2022-05-31 11:26:00|2199.68|2199.68|2199.29|2199.29|2199.68|2199.68|2199.29|2199.29|0
1653996370000|2022-05-31 11:26:10|2199.54|2199.54|2199.67|2199.67|2199.67|2199.67|2199.54|2199.54|0
1653996380000|2022-05-31 11:26:20|2199.85|2199.85|2199.85|2199.85|2199.85|2199.85|2199.85|2199.85|0
1653996390000|2022-05-31 11:26:30|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|0
1653996410000|2022-05-31 11:26:50|2199.88|2199.88|2199.88|2199.88|2199.88|2199.88|2199.88|2199.88|0
1653996470000|2022-05-31 11:27:50|2199.75|2199.75|2199.64|2199.64|2199.75|2199.75|2199.64|2199.64|0
1653996480000|2022-05-31 11:28:00|2199.56|2199.56|2199.48|2199.48|2199.56|2199.56|2199.48|2199.48|0
1653996490000|2022-05-31 11:28:10|2199.25|2199.25|2198.26|2198.26|2199.31|2199.31|2198.22|2198.22|0
1653996500000|2022-05-31 11:28:20|2198.01|2198.01|2197.95|2197.95|2198.01|2198.01|2197.95|2197.95|0
1653996510000|2022-05-31 11:28:30|2197.63|2197.63|2197.63|2197.63|2197.63|2197.63|2197.63|2197.63|0
1653996520000|2022-05-31 11:28:40|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|0
1653996530000|2022-05-31 11:28:50|2197.42|2197.42|2197.66|2197.66|2197.66|2197.66|2197.42|2197.42|0
1653996540000|2022-05-31 11:29:00|2197.82|2197.82|2197.82|2197.82|2197.82|2197.82|2197.82|2197.82|0
1653996560000|2022-05-31 11:29:20|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|0
1653996590000|2022-05-31 11:29:50|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|0
1653996600000|2022-05-31 11:30:00|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|0
1653996610000|2022-05-31 11:30:10|2197.23|2197.23|2197.23|2197.23|2197.23|2197.23|2197.23|2197.23|0
1653996630000|2022-05-31 11:30:30|2197.3|2197.3|2197.68|2197.68|2197.71|2197.71|2197.3|2197.3|0
1653996660000|2022-05-31 11:31:00|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|0
1653996680000|2022-05-31 11:31:20|2197.8|2197.8|2198.03|2198.03|2198.15|2198.15|2197.8|2197.8|0
1653996700000|2022-05-31 11:31:40|2197.91|2197.91|2197.91|2197.91|2197.91|2197.91|2197.91|2197.91|0
1653996710000|2022-05-31 11:31:50|2198.08|2198.08|2197.6|2197.6|2198.08|2198.08|2197.6|2197.6|0
1653996720000|2022-05-31 11:32:00|2197.44|2197.44|2197.31|2197.31|2197.44|2197.44|2197.31|2197.31|0
1653996730000|2022-05-31 11:32:10|2197.27|2197.27|2197.6|2197.6|2197.6|2197.6|2197.27|2197.27|0
1653996740000|2022-05-31 11:32:20|2197.19|2197.19|2197.19|2197.19|2197.19|2197.19|2197.19|2197.19|0
1653996750000|2022-05-31 11:32:30|2197.45|2197.45|2197.58|2197.58|2197.58|2197.58|2197.45|2197.45|0
1653996760000|2022-05-31 11:32:40|2197.7|2197.7|2197.79|2197.79|2198.05|2198.05|2197.7|2197.7|0
1653996770000|2022-05-31 11:32:50|2197.75|2197.75|2197.75|2197.75|2197.75|2197.75|2197.75|2197.75|0
1653996830000|2022-05-31 11:33:50|2197.6|2197.6|2197.67|2197.67|2197.67|2197.67|2197.6|2197.6|0
1653996840000|2022-05-31 11:34:00|2197.6|2197.6|2197.6|2197.6|2197.6|2197.6|2197.6|2197.6|0
1653996850000|2022-05-31 11:34:10|2197.83|2197.83|2197.83|2197.83|2197.83|2197.83|2197.83|2197.83|0
1653996860000|2022-05-31 11:34:20|2198|2198|2198.92|2198.92|2198.92|2198.92|2198|2198|0
1653996870000|2022-05-31 11:34:30|2198.45|2198.45|2198.69|2198.69|2198.69|2198.69|2198.45|2198.45|0
1653996880000|2022-05-31 11:34:40|2198.98|2198.98|2199.11|2199.11|2199.11|2199.11|2198.98|2198.98|0
1653996900000|2022-05-31 11:35:00|2199.17|2199.17|2199.41|2199.41|2199.41|2199.41|2199.11|2199.11|0
1653996910000|2022-05-31 11:35:10|2199.51|2199.51|2199.74|2199.74|2199.9|2199.9|2199.51|2199.51|0
1653996920000|2022-05-31 11:35:20|2199.98|2199.98|2200.09|2200.09|2200.09|2200.09|2199.98|2199.98|0
1653996930000|2022-05-31 11:35:30|2200.27|2200.27|2200.27|2200.27|2200.27|2200.27|2200.27|2200.27|0
1653996940000|2022-05-31 11:35:40|2200.3|2200.3|2200.3|2200.3|2200.3|2200.3|2200.3|2200.3|0
1653996950000|2022-05-31 11:35:50|2200.11|2200.11|2201.41|2201.41|2201.71|2201.71|2200.11|2200.11|0
1653996960000|2022-05-31 11:36:00|2201.49|2201.49|2201.24|2201.24|2201.63|2201.63|2201.24|2201.24|0
1653996970000|2022-05-31 11:36:10|2200.98|2200.98|2200.98|2200.98|2200.98|2200.98|2200.98|2200.98|0
1653996980000|2022-05-31 11:36:20|2201.04|2201.04|2200.87|2200.87|2201.04|2201.04|2200.87|2200.87|0
1653996990000|2022-05-31 11:36:30|2201.1|2201.1|2201.18|2201.18|2201.18|2201.18|2201.1|2201.1|0
1653997000000|2022-05-31 11:36:40|2200.95|2200.95|2201.39|2201.39|2201.39|2201.39|2200.95|2200.95|0
1653997010000|2022-05-31 11:36:50|2201.61|2201.61|2201.31|2201.31|2201.61|2201.61|2201.26|2201.26|0
1653997020000|2022-05-31 11:37:00|2201.16|2201.16|2201.32|2201.32|2201.32|2201.32|2201.16|2201.16|0
1653997030000|2022-05-31 11:37:10|2201.38|2201.38|2201.38|2201.38|2201.38|2201.38|2201.38|2201.38|0
1653997040000|2022-05-31 11:37:20|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|0
1653997090000|2022-05-31 11:38:10|2201.33|2201.33|2201.33|2201.33|2201.33|2201.33|2201.33|2201.33|0
1653997110000|2022-05-31 11:38:30|2200.75|2200.75|2200.62|2200.62|2201.1|2201.1|2200.62|2200.62|0
1653997120000|2022-05-31 11:38:40|2200.59|2200.59|2200.49|2200.49|2200.59|2200.59|2200.49|2200.49|0
1653997130000|2022-05-31 11:38:50|2200.55|2200.55|2200.55|2200.55|2200.55|2200.55|2200.55|2200.55|0
1653997160000|2022-05-31 11:39:20|2200.67|2200.67|2200.67|2200.67|2200.67|2200.67|2200.67|2200.67|0
1653997170000|2022-05-31 11:39:30|2200.55|2200.55|2200.55|2200.55|2200.55|2200.55|2200.55|2200.55|0
1653997190000|2022-05-31 11:39:50|2200.61|2200.61|2200.61|2200.61|2200.61|2200.61|2200.61|2200.61|0
1653997200000|2022-05-31 11:40:00|2200.29|2200.29|2199.77|2199.77|2200.29|2200.29|2199.77|2199.77|0
1653997220000|2022-05-31 11:40:20|2199.7|2199.7|2199.7|2199.7|2199.7|2199.7|2199.7|2199.7|0
1653997230000|2022-05-31 11:40:30|2200.05|2200.05|2200.08|2200.08|2200.08|2200.08|2200.05|2200.05|0
1653997240000|2022-05-31 11:40:40|2200.11|2200.11|2200.11|2200.11|2200.11|2200.11|2200.11|2200.11|0
1653997250000|2022-05-31 11:40:50|2199.76|2199.76|2199.76|2199.76|2199.76|2199.76|2199.76|2199.76|0
1653997280000|2022-05-31 11:41:20|2199.64|2199.64|2199.64|2199.64|2199.64|2199.64|2199.64|2199.64|0
1653997290000|2022-05-31 11:41:30|2199.48|2199.48|2199.47|2199.47|2199.48|2199.48|2199.31|2199.31|0
1653997300000|2022-05-31 11:41:40|2199.58|2199.58|2199.84|2199.84|2199.84|2199.84|2199.58|2199.58|0
1653997310000|2022-05-31 11:41:50|2199.78|2199.78|2199.78|2199.78|2199.78|2199.78|2199.78|2199.78|0
1653997330000|2022-05-31 11:42:10|2199.94|2199.94|2200.01|2200.01|2200.01|2200.01|2199.94|2199.94|0
1653997340000|2022-05-31 11:42:20|2199.95|2199.95|2199.95|2199.95|2199.95|2199.95|2199.95|2199.95|0
1653997350000|2022-05-31 11:42:30|2200.08|2200.08|2200.2|2200.2|2200.2|2200.2|2200.08|2200.08|0
1653997400000|2022-05-31 11:43:20|2200.14|2200.14|2199.67|2199.67|2200.14|2200.14|2199.67|2199.67|0
1653997410000|2022-05-31 11:43:30|2199.61|2199.61|2199.36|2199.36|2199.61|2199.61|2199.36|2199.36|0
1653997420000|2022-05-31 11:43:40|2199.18|2199.18|2199.18|2199.18|2199.18|2199.18|2199.18|2199.18|0
1653997430000|2022-05-31 11:43:50|2198.95|2198.95|2198.42|2198.42|2198.95|2198.95|2198.42|2198.42|0
1653997440000|2022-05-31 11:44:00|2198.13|2198.13|2198.05|2198.05|2198.13|2198.13|2197.99|2197.99|0
1653997450000|2022-05-31 11:44:10|2198.16|2198.16|2197.73|2197.73|2198.16|2198.16|2197.73|2197.73|0
1653997460000|2022-05-31 11:44:20|2197.67|2197.67|2197.61|2197.61|2197.67|2197.67|2197.61|2197.61|0
1653997500000|2022-05-31 11:45:00|2197.69|2197.69|2198.18|2198.18|2198.18|2198.18|2197.69|2197.69|0
1653997530000|2022-05-31 11:45:30|2198.12|2198.12|2197.83|2197.83|2198.12|2198.12|2197.83|2197.83|0
1653997540000|2022-05-31 11:45:40|2197.71|2197.71|2197.48|2197.48|2197.71|2197.71|2197.48|2197.48|0
1653997550000|2022-05-31 11:45:50|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|0
1653997560000|2022-05-31 11:46:00|2197.78|2197.78|2197.9|2197.9|2197.97|2197.97|2197.72|2197.72|0
1653997570000|2022-05-31 11:46:10|2197.93|2197.93|2198.29|2198.29|2198.29|2198.29|2197.93|2197.93|0
1653997580000|2022-05-31 11:46:20|2198.33|2198.33|2198|2198|2198.33|2198.33|2197.92|2197.92|0
1653997590000|2022-05-31 11:46:30|2198.07|2198.07|2197.92|2197.92|2198.07|2198.07|2197.92|2197.92|0
1653997600000|2022-05-31 11:46:40|2198.04|2198.04|2197.98|2197.98|2198.04|2198.04|2197.8|2197.8|0
1653997610000|2022-05-31 11:46:50|2197.92|2197.92|2197.86|2197.86|2197.92|2197.92|2197.86|2197.86|0
1653997620000|2022-05-31 11:47:00|2198.01|2198.01|2199.31|2199.31|2199.31|2199.31|2198.01|2198.01|0
1653997630000|2022-05-31 11:47:10|2199.25|2199.25|2199.43|2199.43|2199.43|2199.43|2199.25|2199.25|0
1653997640000|2022-05-31 11:47:20|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|0
1653997650000|2022-05-31 11:47:30|2199.56|2199.56|2199.85|2199.85|2199.85|2199.85|2199.56|2199.56|0
1653997660000|2022-05-31 11:47:40|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|0
1653997680000|2022-05-31 11:48:00|2199.85|2199.85|2199.81|2199.81|2199.85|2199.85|2199.7|2199.7|0
1653997690000|2022-05-31 11:48:10|2200.1|2200.1|2200.07|2200.07|2200.2|2200.2|2200.07|2200.07|0
1653997700000|2022-05-31 11:48:20|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|0
1653997710000|2022-05-31 11:48:30|2199.62|2199.62|2199.91|2199.91|2199.91|2199.91|2199.62|2199.62|0
1653997730000|2022-05-31 11:48:50|2200.08|2200.08|2200.02|2200.02|2200.08|2200.08|2200.02|2200.02|0
1653997750000|2022-05-31 11:49:10|2200.2|2200.2|2200.02|2200.02|2200.2|2200.2|2200.02|2200.02|0
1653997760000|2022-05-31 11:49:20|2200.1|2200.1|2200.1|2200.1|2200.1|2200.1|2200.1|2200.1|0
1653997770000|2022-05-31 11:49:30|2200.21|2200.21|2200.39|2200.39|2200.39|2200.39|2200.21|2200.21|0
1653997780000|2022-05-31 11:49:40|2200.32|2200.32|2200.32|2200.32|2200.32|2200.32|2200.32|2200.32|0
1653997800000|2022-05-31 11:50:00|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|0
1653997810000|2022-05-31 11:50:10|2199.78|2199.78|2199.26|2199.26|2199.78|2199.78|2199.26|2199.26|0
1653997820000|2022-05-31 11:50:20|2199.2|2199.2|2198.97|2198.97|2199.2|2199.2|2198.97|2198.97|0
1653997840000|2022-05-31 11:50:40|2198.62|2198.62|2198.54|2198.54|2198.62|2198.62|2198.54|2198.54|0
1653997860000|2022-05-31 11:51:00|2198.71|2198.71|2198.63|2198.63|2198.71|2198.71|2198.39|2198.39|0
1653997870000|2022-05-31 11:51:10|2198.92|2198.92|2198.92|2198.92|2198.92|2198.92|2198.92|2198.92|0
1653997880000|2022-05-31 11:51:20|2198.8|2198.8|2198.97|2198.97|2198.97|2198.97|2198.8|2198.8|0
1653997890000|2022-05-31 11:51:30|2199.03|2199.03|2199.74|2199.74|2199.74|2199.74|2199.03|2199.03|0
1653997900000|2022-05-31 11:51:40|2199.99|2199.99|2199.75|2199.75|2199.99|2199.99|2199.75|2199.75|0
1653997910000|2022-05-31 11:51:50|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|0
1653997920000|2022-05-31 11:52:00|2199.7|2199.7|2199.7|2199.7|2199.7|2199.7|2199.7|2199.7|0
1653997930000|2022-05-31 11:52:10|2199.95|2199.95|2199.55|2199.55|2199.95|2199.95|2199.55|2199.55|0
1653997940000|2022-05-31 11:52:20|2199.66|2199.66|2199.66|2199.66|2199.66|2199.66|2199.66|2199.66|0
1653997960000|2022-05-31 11:52:40|2199.9|2199.9|2199.96|2199.96|2199.96|2199.96|2199.9|2199.9|0
1653997970000|2022-05-31 11:52:50|2199.83|2199.83|2199.8|2199.8|2199.83|2199.83|2199.8|2199.8|0
1653998040000|2022-05-31 11:54:00|2199.65|2199.65|2199.94|2199.94|2199.94|2199.94|2199.65|2199.65|0
1653998060000|2022-05-31 11:54:20|2200.32|2200.32|2200.32|2200.32|2200.32|2200.32|2200.32|2200.32|0
1653998070000|2022-05-31 11:54:30|2200.17|2200.17|2200.29|2200.29|2200.29|2200.29|2200.06|2200.06|0
1653998090000|2022-05-31 11:54:50|2200.23|2200.23|2200.35|2200.35|2200.35|2200.35|2200.23|2200.23|0
1653998100000|2022-05-31 11:55:00|2200.43|2200.43|2200.49|2200.49|2200.57|2200.57|2200.36|2200.36|0
1653998110000|2022-05-31 11:55:10|2200.65|2200.65|2200.65|2200.65|2200.65|2200.65|2200.61|2200.61|0
1653998120000|2022-05-31 11:55:20|2200.72|2200.72|2200.78|2200.78|2200.78|2200.78|2200.62|2200.62|0
1653998130000|2022-05-31 11:55:30|2200.94|2200.94|2200.51|2200.51|2200.94|2200.94|2200.51|2200.51|0
1653998140000|2022-05-31 11:55:40|2200.8|2200.8|2201|2201|2201.12|2201.12|2200.8|2200.8|0
1653998160000|2022-05-31 11:56:00|2200.85|2200.85|2201.01|2201.01|2201.01|2201.01|2200.85|2200.85|0
1653998170000|2022-05-31 11:56:10|2200.95|2200.95|2200.95|2200.95|2200.95|2200.95|2200.95|2200.95|0
1653998180000|2022-05-31 11:56:20|2200.83|2200.83|2200.8|2200.8|2200.83|2200.83|2200.8|2200.8|0
1653998190000|2022-05-31 11:56:30|2200.83|2200.83|2200.95|2200.95|2201.08|2201.08|2200.83|2200.83|0
1653998240000|2022-05-31 11:57:20|2200.82|2200.82|2200.27|2200.27|2200.82|2200.82|2200.12|2200.12|0
1653998260000|2022-05-31 11:57:40|2199.86|2199.86|2199.68|2199.68|2199.92|2199.92|2199.68|2199.68|0
1653998270000|2022-05-31 11:57:50|2199.44|2199.44|2199.44|2199.44|2199.44|2199.44|2199.44|2199.44|0
1653998280000|2022-05-31 11:58:00|2199.45|2199.45|2199.45|2199.45|2199.45|2199.45|2199.45|2199.45|0
1653998290000|2022-05-31 11:58:10|2199.51|2199.51|2199.51|2199.51|2199.51|2199.51|2199.51|2199.51|0
1653998300000|2022-05-31 11:58:20|2199.35|2199.35|2199.1|2199.1|2199.35|2199.35|2199.1|2199.1|0
1653998310000|2022-05-31 11:58:30|2198.81|2198.81|2198.81|2198.81|2198.81|2198.81|2198.81|2198.81|0
1653998320000|2022-05-31 11:58:40|2199.04|2199.04|2199.1|2199.1|2199.1|2199.1|2199.04|2199.04|0
1653998330000|2022-05-31 11:58:50|2199.04|2199.04|2199.04|2199.04|2199.04|2199.04|2199.04|2199.04|0
1653998340000|2022-05-31 11:59:00|2198.78|2198.78|2198.78|2198.78|2198.78|2198.78|2198.78|2198.78|0
1653998350000|2022-05-31 11:59:10|2198.7|2198.7|2198.78|2198.78|2198.78|2198.78|2198.7|2198.7|0
1653998360000|2022-05-31 11:59:20|2198.81|2198.81|2198.9|2198.9|2198.9|2198.9|2198.78|2198.78|0
1653998370000|2022-05-31 11:59:30|2199.02|2199.02|2199.1|2199.1|2199.1|2199.1|2199.02|2199.02|0
1653998380000|2022-05-31 11:59:40|2199.19|2199.19|2198.9|2198.9|2199.19|2199.19|2198.9|2198.9|0
1653998390000|2022-05-31 11:59:50|2199.02|2199.02|2199.02|2199.02|2199.02|2199.02|2199.02|2199.02|0
1653998400000|2022-05-31 12:00:00|2198.9|2198.9|2198.16|2198.16|2198.9|2198.9|2198.16|2198.16|0
1653998410000|2022-05-31 12:00:10|2198.51|2198.51|2198.23|2198.23|2198.51|2198.51|2198.23|2198.23|0
1653998420000|2022-05-31 12:00:20|2198.36|2198.36|2198.36|2198.36|2198.36|2198.36|2198.36|2198.36|0
1653998430000|2022-05-31 12:00:30|2198.65|2198.65|2198.58|2198.58|2198.65|2198.65|2198.42|2198.42|0
1653998440000|2022-05-31 12:00:40|2198.7|2198.7|2198.92|2198.92|2198.92|2198.92|2198.7|2198.7|0
1653998460000|2022-05-31 12:01:00|2198.86|2198.86|2198.64|2198.64|2198.86|2198.86|2198.64|2198.64|0
1653998480000|2022-05-31 12:01:20|2198.72|2198.72|2198.52|2198.52|2198.79|2198.79|2198.52|2198.52|0
1653998500000|2022-05-31 12:01:40|2197.82|2197.82|2197.61|2197.61|2197.82|2197.82|2197.61|2197.61|0
1653998510000|2022-05-31 12:01:50|2197.53|2197.53|2197.65|2197.65|2197.65|2197.65|2197.45|2197.45|0
1653998520000|2022-05-31 12:02:00|2197.71|2197.71|2197.71|2197.71|2197.71|2197.71|2197.71|2197.71|0
1653998540000|2022-05-31 12:02:20|2197.23|2197.23|2196.77|2196.77|2197.23|2197.23|2196.77|2196.77|0
1653998550000|2022-05-31 12:02:30|2196.71|2196.71|2196.71|2196.71|2196.71|2196.71|2196.71|2196.71|0
1653998560000|2022-05-31 12:02:40|2196.77|2196.77|2196.88|2196.88|2196.88|2196.88|2196.77|2196.77|0
1653998570000|2022-05-31 12:02:50|2196.83|2196.83|2196.82|2196.82|2196.83|2196.83|2196.7|2196.7|0
1653998590000|2022-05-31 12:03:10|2196.99|2196.99|2196.99|2196.99|2196.99|2196.99|2196.99|2196.99|0
1653998600000|2022-05-31 12:03:20|2197.05|2197.05|2196.99|2196.99|2197.05|2197.05|2196.99|2196.99|0
1653998620000|2022-05-31 12:03:40|2197.28|2197.28|2197.46|2197.46|2197.46|2197.46|2197.28|2197.28|0
1653998640000|2022-05-31 12:04:00|2197.4|2197.4|2197.19|2197.19|2197.4|2197.4|2197.19|2197.19|0
1653998650000|2022-05-31 12:04:10|2197.16|2197.16|2197.12|2197.12|2197.16|2197.16|2197.12|2197.12|0
1653998660000|2022-05-31 12:04:20|2197.36|2197.36|2197.07|2197.07|2197.36|2197.36|2197.07|2197.07|0
1653998670000|2022-05-31 12:04:30|2197.14|2197.14|2197.47|2197.47|2197.47|2197.47|2197.14|2197.14|0
1653998690000|2022-05-31 12:04:50|2197.76|2197.76|2197.76|2197.76|2197.76|2197.76|2197.76|2197.76|0
1653998700000|2022-05-31 12:05:00|2197.3|2197.3|2197.3|2197.3|2197.3|2197.3|2197.3|2197.3|0
1653998710000|2022-05-31 12:05:10|2197.14|2197.14|2196.85|2196.85|2197.14|2197.14|2196.85|2196.85|0
1653998730000|2022-05-31 12:05:30|2196.79|2196.79|2196.79|2196.79|2196.79|2196.79|2196.79|2196.79|0
1653998740000|2022-05-31 12:05:40|2196.85|2196.85|2196.4|2196.4|2196.85|2196.85|2196.4|2196.4|0
1653998750000|2022-05-31 12:05:50|2196.64|2196.64|2196.64|2196.64|2196.64|2196.64|2196.64|2196.64|0
1653998760000|2022-05-31 12:06:00|2196.71|2196.71|2196.58|2196.58|2196.71|2196.71|2196.58|2196.58|0
1653998770000|2022-05-31 12:06:10|2196.53|2196.53|2196.41|2196.41|2196.53|2196.53|2196.41|2196.41|0
1653998780000|2022-05-31 12:06:20|2196.06|2196.06|2196.06|2196.06|2196.06|2196.06|2196.06|2196.06|0
1653998790000|2022-05-31 12:06:30|2195.65|2195.65|2195.06|2195.06|2195.65|2195.65|2194.9|2194.9|0
1653998810000|2022-05-31 12:06:50|2195.18|2195.18|2194.91|2194.91|2195.18|2195.18|2194.91|2194.91|0
1653998840000|2022-05-31 12:07:20|2194.45|2194.45|2194.42|2194.42|2194.45|2194.45|2194.42|2194.42|0
1653998850000|2022-05-31 12:07:30|2194.36|2194.36|2194.36|2194.36|2194.36|2194.36|2194.36|2194.36|0
1653998860000|2022-05-31 12:07:40|2194.04|2194.04|2193.92|2193.92|2194.2|2194.2|2193.92|2193.92|0
1653998870000|2022-05-31 12:07:50|2194|2194|2193.94|2193.94|2194|2194|2193.94|2193.94|0
1653998880000|2022-05-31 12:08:00|2194.26|2194.26|2193.89|2193.89|2194.42|2194.42|2193.89|2193.89|0
1653998890000|2022-05-31 12:08:10|2193.65|2193.65|2193.65|2193.65|2193.65|2193.65|2193.65|2193.65|0
1653998900000|2022-05-31 12:08:20|2193.59|2193.59|2193.3|2193.3|2193.59|2193.59|2193.3|2193.3|0
1653998910000|2022-05-31 12:08:30|2193.7|2193.7|2193.55|2193.55|2193.7|2193.7|2193.55|2193.55|0
1653998930000|2022-05-31 12:08:50|2193.67|2193.67|2193.31|2193.31|2193.67|2193.67|2193.25|2193.25|0
1653998940000|2022-05-31 12:09:00|2193.24|2193.24|2193.24|2193.24|2193.24|2193.24|2193.24|2193.24|0
1653998950000|2022-05-31 12:09:10|2193.39|2193.39|2193.39|2193.39|2193.39|2193.39|2193.39|2193.39|0
1653998980000|2022-05-31 12:09:40|2193.51|2193.51|2193.8|2193.8|2193.8|2193.8|2193.51|2193.51|0
1653998990000|2022-05-31 12:09:50|2193.63|2193.63|2193.96|2193.96|2194.02|2194.02|2193.63|2193.63|0
1653999000000|2022-05-31 12:10:00|2193.61|2193.61|2193.61|2193.61|2193.61|2193.61|2193.61|2193.61|0
1653999040000|2022-05-31 12:10:40|2193.77|2193.77|2193.77|2193.77|2193.77|2193.77|2193.77|2193.77|0
1653999060000|2022-05-31 12:11:00|2193.82|2193.82|2194|2194|2194.06|2194.06|2193.82|2193.82|0
1653999070000|2022-05-31 12:11:10|2194.2|2194.2|2194.21|2194.21|2194.27|2194.27|2194.2|2194.2|0
1653999080000|2022-05-31 12:11:20|2194.18|2194.18|2194.1|2194.1|2194.18|2194.18|2194.1|2194.1|0
1653999090000|2022-05-31 12:11:30|2194.16|2194.16|2194.16|2194.16|2194.16|2194.16|2194.16|2194.16|0
1653999100000|2022-05-31 12:11:40|2194.22|2194.22|2194.22|2194.22|2194.22|2194.22|2194.22|2194.22|0
1653999110000|2022-05-31 12:11:50|2194.33|2194.33|2194.34|2194.34|2194.34|2194.34|2194.28|2194.28|0
1653999130000|2022-05-31 12:12:10|2194.41|2194.41|2194.41|2194.41|2194.41|2194.41|2194.41|2194.41|0
1653999140000|2022-05-31 12:12:20|2194|2194|2194|2194|2194|2194|2194|2194|0
1653999150000|2022-05-31 12:12:30|2194.18|2194.18|2194.13|2194.13|2194.18|2194.18|2194.05|2194.05|0
1653999160000|2022-05-31 12:12:40|2194.07|2194.07|2194.07|2194.07|2194.07|2194.07|2194.07|2194.07|0
1653999170000|2022-05-31 12:12:50|2194.01|2194.01|2194.17|2194.17|2194.17|2194.17|2194.01|2194.01|0
1653999190000|2022-05-31 12:13:10|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|0
1653999200000|2022-05-31 12:13:20|2194.07|2194.07|2194.07|2194.07|2194.07|2194.07|2194.07|2194.07|0
1653999210000|2022-05-31 12:13:30|2194.3|2194.3|2194.45|2194.45|2194.45|2194.45|2194.07|2194.07|0
1653999230000|2022-05-31 12:13:50|2194.58|2194.58|2194.66|2194.66|2194.66|2194.66|2194.29|2194.29|0
1653999240000|2022-05-31 12:14:00|2194.74|2194.74|2194.86|2194.86|2194.86|2194.86|2194.74|2194.74|0
1653999250000|2022-05-31 12:14:10|2194.9|2194.9|2194.49|2194.49|2194.9|2194.9|2194.49|2194.49|0
1653999260000|2022-05-31 12:14:20|2194.43|2194.43|2194.59|2194.59|2194.59|2194.59|2194.43|2194.43|0
1653999280000|2022-05-31 12:14:40|2194.53|2194.53|2194.56|2194.56|2194.56|2194.56|2194.53|2194.53|0
1653999290000|2022-05-31 12:14:50|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|0
1653999300000|2022-05-31 12:15:00|2194.07|2194.07|2193.84|2193.84|2194.07|2194.07|2193.84|2193.84|0
1653999310000|2022-05-31 12:15:10|2193.58|2193.58|2193.45|2193.45|2193.58|2193.58|2193.45|2193.45|0
1653999320000|2022-05-31 12:15:20|2193.42|2193.42|2193.45|2193.45|2193.45|2193.45|2193.42|2193.42|0
1653999340000|2022-05-31 12:15:40|2193.28|2193.28|2192.93|2192.93|2193.28|2193.28|2192.93|2192.93|0
1653999350000|2022-05-31 12:15:50|2192.7|2192.7|2193.29|2193.29|2193.29|2193.29|2192.7|2192.7|0
1653999360000|2022-05-31 12:16:00|2193.23|2193.23|2193.52|2193.52|2193.63|2193.63|2193.23|2193.23|0
1653999370000|2022-05-31 12:16:10|2193.45|2193.45|2193.45|2193.45|2193.45|2193.45|2193.45|2193.45|0
1653999380000|2022-05-31 12:16:20|2193.97|2193.97|2194.09|2194.09|2194.2|2194.2|2193.97|2193.97|0
1653999390000|2022-05-31 12:16:30|2194.15|2194.15|2194.15|2194.15|2194.15|2194.15|2194.15|2194.15|0
1653999420000|2022-05-31 12:17:00|2193.83|2193.83|2193.21|2193.21|2193.83|2193.83|2193.21|2193.21|0
1653999430000|2022-05-31 12:17:10|2192.82|2192.82|2193.41|2193.41|2193.41|2193.41|2192.82|2192.82|0
1653999450000|2022-05-31 12:17:30|2193.47|2193.47|2193.47|2193.47|2193.47|2193.47|2193.47|2193.47|0
1653999460000|2022-05-31 12:17:40|2193.41|2193.41|2193.57|2193.57|2193.57|2193.57|2193.41|2193.41|0
1653999470000|2022-05-31 12:17:50|2193.63|2193.63|2193.7|2193.7|2193.7|2193.7|2193.63|2193.63|0
1653999480000|2022-05-31 12:18:00|2193.29|2193.29|2193.15|2193.15|2193.29|2193.29|2193.15|2193.15|0
1653999490000|2022-05-31 12:18:10|2193.07|2193.07|2192.57|2192.57|2193.07|2193.07|2192.57|2192.57|0
1653999500000|2022-05-31 12:18:20|2192.68|2192.68|2192.62|2192.62|2192.68|2192.68|2192.62|2192.62|0
1653999510000|2022-05-31 12:18:30|2192.8|2192.8|2192.91|2192.91|2192.97|2192.97|2192.8|2192.8|0
1653999520000|2022-05-31 12:18:40|2193.07|2193.07|2193.07|2193.07|2193.07|2193.07|2193.07|2193.07|0
1653999540000|2022-05-31 12:19:00|2193.46|2193.46|2193.59|2193.59|2193.59|2193.59|2193.46|2193.46|0
1653999550000|2022-05-31 12:19:10|2193.46|2193.46|2193.46|2193.46|2193.46|2193.46|2193.46|2193.46|0
1653999560000|2022-05-31 12:19:20|2193.6|2193.6|2194.01|2194.01|2194.01|2194.01|2193.6|2193.6|0
1653999570000|2022-05-31 12:19:30|2194.09|2194.09|2194.09|2194.09|2194.09|2194.09|2194.09|2194.09|0
1653999580000|2022-05-31 12:19:40|2194.38|2194.38|2194.87|2194.87|2194.87|2194.87|2194.38|2194.38|0
1653999590000|2022-05-31 12:19:50|2194.64|2194.64|2194.61|2194.61|2194.82|2194.82|2194.61|2194.61|0
1653999600000|2022-05-31 12:20:00|2194.77|2194.77|2194.48|2194.48|2194.77|2194.77|2194.48|2194.48|0
1653999620000|2022-05-31 12:20:20|2194.51|2194.51|2194.45|2194.45|2194.51|2194.51|2194.45|2194.45|0
1653999630000|2022-05-31 12:20:30|2194.16|2194.16|2194.35|2194.35|2194.43|2194.43|2194.16|2194.16|0
1653999640000|2022-05-31 12:20:40|2194.23|2194.23|2194.23|2194.23|2194.23|2194.23|2194.23|2194.23|0
1653999650000|2022-05-31 12:20:50|2194.29|2194.29|2194.35|2194.35|2194.35|2194.35|2194.29|2194.29|0
1653999660000|2022-05-31 12:21:00|2194.03|2194.03|2194.03|2194.03|2194.03|2194.03|2194.03|2194.03|0
1653999680000|2022-05-31 12:21:20|2194.19|2194.19|2194.26|2194.26|2194.26|2194.26|2194.19|2194.19|0
1653999690000|2022-05-31 12:21:30|2194.22|2194.22|2194.16|2194.16|2194.22|2194.22|2194.16|2194.16|0
1653999720000|2022-05-31 12:22:00|2193.87|2193.87|2193.87|2193.87|2193.87|2193.87|2193.87|2193.87|0
1653999740000|2022-05-31 12:22:20|2193.93|2193.93|2193.93|2193.93|2193.93|2193.93|2193.93|2193.93|0
1653999750000|2022-05-31 12:22:30|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|0
1653999760000|2022-05-31 12:22:40|2194.02|2194.02|2193.91|2193.91|2194.02|2194.02|2193.91|2193.91|0
1653999770000|2022-05-31 12:22:50|2193.88|2193.88|2193.93|2193.93|2193.97|2193.97|2193.88|2193.88|0
1653999780000|2022-05-31 12:23:00|2193.88|2193.88|2194.14|2194.14|2194.14|2194.14|2193.88|2193.88|0
1653999790000|2022-05-31 12:23:10|2193.91|2193.91|2193.91|2193.91|2193.91|2193.91|2193.91|2193.91|0
1653999800000|2022-05-31 12:23:20|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|0
1653999810000|2022-05-31 12:23:30|2193.67|2193.67|2193.75|2193.75|2193.75|2193.75|2193.67|2193.67|0
1653999820000|2022-05-31 12:23:40|2193.83|2193.83|2193.68|2193.68|2193.83|2193.83|2193.68|2193.68|0
1653999830000|2022-05-31 12:23:50|2193.51|2193.51|2193.51|2193.51|2193.51|2193.51|2193.51|2193.51|0
1653999840000|2022-05-31 12:24:00|2193.45|2193.45|2192.56|2192.56|2193.45|2193.45|2192.38|2192.38|0
1653999850000|2022-05-31 12:24:10|2192.67|2192.67|2192.46|2192.46|2192.67|2192.67|2192.46|2192.46|0
1653999870000|2022-05-31 12:24:30|2192.63|2192.63|2192.52|2192.52|2192.63|2192.63|2192.52|2192.52|0
1653999880000|2022-05-31 12:24:40|2192.49|2192.49|2192.73|2192.73|2192.73|2192.73|2192.49|2192.49|0
1653999890000|2022-05-31 12:24:50|2192.66|2192.66|2192.66|2192.66|2192.66|2192.66|2192.66|2192.66|0
1653999900000|2022-05-31 12:25:00|2192.72|2192.72|2193|2193|2193.06|2193.06|2192.72|2192.72|0
1653999920000|2022-05-31 12:25:20|2193.16|2193.16|2193.19|2193.19|2193.19|2193.19|2193.16|2193.16|0
1653999930000|2022-05-31 12:25:30|2193.32|2193.32|2193.67|2193.67|2193.67|2193.67|2193.32|2193.32|0
1653999940000|2022-05-31 12:25:40|2193.61|2193.61|2193.61|2193.61|2193.61|2193.61|2193.61|2193.61|0
1653999960000|2022-05-31 12:26:00|2193.67|2193.67|2193.67|2193.67|2193.67|2193.67|2193.67|2193.67|0
1653999980000|2022-05-31 12:26:20|2193.64|2193.64|2193.64|2193.64|2193.64|2193.64|2193.64|2193.64|0
1653999990000|2022-05-31 12:26:30|2193.67|2193.67|2193.7|2193.7|2193.7|2193.7|2193.52|2193.52|0
1654000000000|2022-05-31 12:26:40|2193.86|2193.86|2193.92|2193.92|2193.92|2193.92|2193.86|2193.86|0
1654000010000|2022-05-31 12:26:50|2193.98|2193.98|2193.98|2193.98|2193.98|2193.98|2193.98|2193.98|0
1654000030000|2022-05-31 12:27:10|2194.11|2194.11|2194.11|2194.11|2194.11|2194.11|2194.11|2194.11|0
1654000040000|2022-05-31 12:27:20|2194.36|2194.36|2194.13|2194.13|2194.36|2194.36|2194.13|2194.13|0
1654000050000|2022-05-31 12:27:30|2194.25|2194.25|2194.09|2194.09|2194.25|2194.25|2194.09|2194.09|0
1654000090000|2022-05-31 12:28:10|2194.21|2194.21|2195.08|2195.08|2195.09|2195.09|2194.21|2194.21|0
1654000100000|2022-05-31 12:28:20|2195.02|2195.02|2195.12|2195.12|2195.17|2195.17|2195.02|2195.02|0
1654000130000|2022-05-31 12:28:50|2195.23|2195.23|2195.23|2195.23|2195.23|2195.23|2195.23|2195.23|0
1654000140000|2022-05-31 12:29:00|2195.41|2195.41|2195.47|2195.47|2195.47|2195.47|2195.41|2195.41|0
1654000150000|2022-05-31 12:29:10|2195.41|2195.41|2195.16|2195.16|2195.48|2195.48|2195.16|2195.16|0
1654000160000|2022-05-31 12:29:20|2195.22|2195.22|2195.22|2195.22|2195.22|2195.22|2195.22|2195.22|0
1654000170000|2022-05-31 12:29:30|2194.9|2194.9|2194.74|2194.74|2194.9|2194.9|2194.74|2194.74|0
1654000190000|2022-05-31 12:29:50|2194.67|2194.67|2194.79|2194.79|2194.79|2194.79|2194.67|2194.67|0
1654000200000|2022-05-31 12:30:00|2194.5|2194.5|2194.34|2194.34|2194.5|2194.5|2194.34|2194.34|0
1654000210000|2022-05-31 12:30:10|2193.94|2193.94|2193.94|2193.94|2193.94|2193.94|2193.94|2193.94|0
1654000230000|2022-05-31 12:30:30|2193.9|2193.9|2193.9|2193.9|2193.9|2193.9|2193.9|2193.9|0
1654000250000|2022-05-31 12:30:50|2193.74|2193.74|2192.85|2192.85|2193.74|2193.74|2192.85|2192.85|0
1654000260000|2022-05-31 12:31:00|2193.03|2193.03|2192.68|2192.68|2193.03|2193.03|2192.68|2192.68|0
1654000270000|2022-05-31 12:31:10|2192.62|2192.62|2192.62|2192.62|2192.62|2192.62|2192.62|2192.62|0
1654000280000|2022-05-31 12:31:20|2192.33|2192.33|2192.33|2192.33|2192.33|2192.33|2192.33|2192.33|0
1654000290000|2022-05-31 12:31:30|2192.01|2192.01|2191.45|2191.45|2192.01|2192.01|2191.45|2191.45|0
1654000300000|2022-05-31 12:31:40|2190.56|2190.56|2190.41|2190.41|2190.56|2190.56|2190.36|2190.36|0
1654000310000|2022-05-31 12:31:50|2190.47|2190.47|2190.65|2190.65|2190.65|2190.65|2190.47|2190.47|0
1654000320000|2022-05-31 12:32:00|2190.47|2190.47|2190.27|2190.27|2190.47|2190.47|2190.27|2190.27|0
1654000330000|2022-05-31 12:32:10|2190.35|2190.35|2190.51|2190.51|2190.67|2190.67|2190.35|2190.35|0
1654000340000|2022-05-31 12:32:20|2190.58|2190.58|2190.42|2190.42|2190.66|2190.66|2190.25|2190.25|0
1654000350000|2022-05-31 12:32:30|2190.58|2190.58|2190.74|2190.74|2190.74|2190.74|2190.58|2190.58|0
1654000370000|2022-05-31 12:32:50|2190.82|2190.82|2190.59|2190.59|2190.82|2190.82|2190.59|2190.59|0
1654000380000|2022-05-31 12:33:00|2190.65|2190.65|2190.7|2190.7|2190.7|2190.7|2190.65|2190.65|0
1654000390000|2022-05-31 12:33:10|2190.76|2190.76|2190.76|2190.76|2190.76|2190.76|2190.76|2190.76|0
1654000410000|2022-05-31 12:33:30|2190.84|2190.84|2190.76|2190.76|2190.84|2190.84|2190.76|2190.76|0
1654000440000|2022-05-31 12:34:00|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|0
1654000450000|2022-05-31 12:34:10|2190.89|2190.89|2191.02|2191.02|2191.02|2191.02|2190.89|2190.89|0
1654000500000|2022-05-31 12:35:00|2190.89|2190.89|2190.99|2190.99|2190.99|2190.99|2190.83|2190.83|0
1654000510000|2022-05-31 12:35:10|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|0
1654000530000|2022-05-31 12:35:30|2191.23|2191.23|2190.76|2190.76|2191.23|2191.23|2190.76|2190.76|0
1654000540000|2022-05-31 12:35:40|2190.7|2190.7|2190.76|2190.76|2190.76|2190.76|2190.59|2190.59|0
1654000550000|2022-05-31 12:35:50|2191.05|2191.05|2190.99|2190.99|2191.05|2191.05|2190.99|2190.99|0
1654000560000|2022-05-31 12:36:00|2191.23|2191.23|2191.46|2191.46|2191.64|2191.64|2191.23|2191.23|0
1654000570000|2022-05-31 12:36:10|2191.52|2191.52|2191.91|2191.91|2191.91|2191.91|2191.46|2191.46|0
1654000580000|2022-05-31 12:36:20|2192.07|2192.07|2191.82|2191.82|2192.07|2192.07|2191.82|2191.82|0
1654000590000|2022-05-31 12:36:30|2191.87|2191.87|2191.87|2191.87|2191.87|2191.87|2191.87|2191.87|0
1654000600000|2022-05-31 12:36:40|2191.76|2191.76|2191.76|2191.76|2191.76|2191.76|2191.76|2191.76|0
1654000610000|2022-05-31 12:36:50|2191.56|2191.56|2191.64|2191.64|2191.64|2191.64|2191.56|2191.56|0
1654000620000|2022-05-31 12:37:00|2191.52|2191.52|2191.52|2191.52|2191.52|2191.52|2191.52|2191.52|0
1654000630000|2022-05-31 12:37:10|2191.47|2191.47|2191.44|2191.44|2191.47|2191.47|2191.32|2191.32|0
1654000660000|2022-05-31 12:37:40|2191.56|2191.56|2191.56|2191.56|2191.56|2191.56|2191.56|2191.56|0
1654000670000|2022-05-31 12:37:50|2191.43|2191.43|2191.54|2191.54|2191.54|2191.54|2191.43|2191.43|0
1654000690000|2022-05-31 12:38:10|2191.66|2191.66|2191.8|2191.8|2191.8|2191.8|2191.66|2191.66|0
1654000700000|2022-05-31 12:38:20|2191.57|2191.57|2191.57|2191.57|2191.57|2191.57|2191.57|2191.57|0
1654000710000|2022-05-31 12:38:30|2191.75|2191.75|2191.68|2191.68|2191.75|2191.75|2191.63|2191.63|0
1654000720000|2022-05-31 12:38:40|2191.8|2191.8|2192.05|2192.05|2192.05|2192.05|2191.73|2191.73|0
1654000750000|2022-05-31 12:39:10|2191.92|2191.92|2191.8|2191.8|2191.92|2191.92|2191.8|2191.8|0
1654000760000|2022-05-31 12:39:20|2191.27|2191.27|2190.97|2190.97|2191.27|2191.27|2190.97|2190.97|0
1654000770000|2022-05-31 12:39:30|2191.03|2191.03|2190.66|2190.66|2191.09|2191.09|2190.66|2190.66|0
1654000780000|2022-05-31 12:39:40|2189.85|2189.85|2189.25|2189.25|2189.85|2189.85|2189.25|2189.25|0
1654000790000|2022-05-31 12:39:50|2189.36|2189.36|2189.36|2189.36|2189.42|2189.42|2189.36|2189.36|0
1654000800000|2022-05-31 12:40:00|2189.2|2189.2|2189.55|2189.55|2189.55|2189.55|2189.2|2189.2|0
1654000810000|2022-05-31 12:40:10|2189.59|2189.59|2189.9|2189.9|2189.9|2189.9|2189.59|2189.59|0
1654000820000|2022-05-31 12:40:20|2189.95|2189.95|2189.95|2189.95|2190.11|2190.11|2189.95|2189.95|0
1654000830000|2022-05-31 12:40:30|2190.11|2190.11|2190.29|2190.29|2190.35|2190.35|2190.11|2190.11|0
1654000840000|2022-05-31 12:40:40|2190.23|2190.23|2189.22|2189.22|2190.38|2190.38|2189.15|2189.15|0
1654000850000|2022-05-31 12:40:50|2189.27|2189.27|2189.11|2189.11|2189.27|2189.27|2189.11|2189.11|0
1654000860000|2022-05-31 12:41:00|2189.17|2189.17|2188.74|2188.74|2189.17|2189.17|2188.58|2188.58|0
1654000870000|2022-05-31 12:41:10|2188.8|2188.8|2188.48|2188.48|2188.8|2188.8|2188.48|2188.48|0
1654000880000|2022-05-31 12:41:20|2188.42|2188.42|2188.54|2188.54|2188.54|2188.54|2188.42|2188.42|0
1654000900000|2022-05-31 12:41:40|2188.61|2188.61|2188.67|2188.67|2188.67|2188.67|2188.61|2188.61|0
1654000910000|2022-05-31 12:41:50|2188.99|2188.99|2188.83|2188.83|2189.04|2189.04|2188.77|2188.77|0
1654000920000|2022-05-31 12:42:00|2188.77|2188.77|2188.77|2188.77|2188.77|2188.77|2188.77|2188.77|0
1654000930000|2022-05-31 12:42:10|2188.81|2188.81|2189.06|2189.06|2189.06|2189.06|2188.81|2188.81|0
1654000950000|2022-05-31 12:42:30|2189.3|2189.3|2189.3|2189.3|2189.3|2189.3|2189.3|2189.3|0
1654000960000|2022-05-31 12:42:40|2189.24|2189.24|2189.18|2189.18|2189.24|2189.24|2189.18|2189.18|0
1654000970000|2022-05-31 12:42:50|2189.13|2189.13|2188.3|2188.3|2189.13|2189.13|2188.3|2188.3|0
1654000980000|2022-05-31 12:43:00|2187.82|2187.82|2187.82|2187.82|2187.82|2187.82|2187.82|2187.82|0
1654000990000|2022-05-31 12:43:10|2187.76|2187.76|2187.76|2187.76|2187.76|2187.76|2187.76|2187.76|0
1654001000000|2022-05-31 12:43:20|2187.7|2187.7|2187.7|2187.7|2187.7|2187.7|2187.7|2187.7|0
1654001010000|2022-05-31 12:43:30|2187.62|2187.62|2187.13|2187.13|2187.62|2187.62|2187.13|2187.13|0
1654001020000|2022-05-31 12:43:40|2187.19|2187.19|2186.36|2186.36|2187.19|2187.19|2186.2|2186.2|0
1654001030000|2022-05-31 12:43:50|2186.32|2186.32|2186.28|2186.28|2186.32|2186.32|2186.17|2186.17|0
1654001040000|2022-05-31 12:44:00|2186.34|2186.34|2186.34|2186.34|2186.34|2186.34|2186.34|2186.34|0
1654001050000|2022-05-31 12:44:10|2186.26|2186.26|2186.11|2186.11|2186.26|2186.26|2186.11|2186.11|0
1654001060000|2022-05-31 12:44:20|2186.22|2186.22|2186.33|2186.33|2186.33|2186.33|2186.16|2186.16|0
1654001070000|2022-05-31 12:44:30|2186.24|2186.24|2186.41|2186.41|2186.54|2186.54|2186.24|2186.24|0
1654001080000|2022-05-31 12:44:40|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|2186.47|0
1654001090000|2022-05-31 12:44:50|2186.53|2186.53|2186.4|2186.4|2186.59|2186.59|2186.4|2186.4|0
1654001100000|2022-05-31 12:45:00|2186.05|2186.05|2186.28|2186.28|2186.28|2186.28|2186.05|2186.05|0
1654001110000|2022-05-31 12:45:10|2186.4|2186.4|2186.5|2186.5|2186.5|2186.5|2186.34|2186.34|0
1654001140000|2022-05-31 12:45:40|2186.68|2186.68|2186.68|2186.68|2186.68|2186.68|2186.68|2186.68|0
1654001160000|2022-05-31 12:46:00|2186.55|2186.55|2186.67|2186.67|2186.67|2186.67|2186.55|2186.55|0
1654001170000|2022-05-31 12:46:10|2186.74|2186.74|2187.05|2187.05|2187.22|2187.22|2186.74|2186.74|0
1654001180000|2022-05-31 12:46:20|2187.1|2187.1|2187.1|2187.1|2187.1|2187.1|2187.1|2187.1|0
1654001190000|2022-05-31 12:46:30|2187|2187|2187|2187|2187|2187|2187|2187|0
1654001200000|2022-05-31 12:46:40|2186.93|2186.93|2186.93|2186.93|2186.93|2186.93|2186.93|2186.93|0
1654001210000|2022-05-31 12:46:50|2187.1|2187.1|2187.28|2187.28|2187.28|2187.28|2187.1|2187.1|0
1654001220000|2022-05-31 12:47:00|2187.22|2187.22|2187.28|2187.28|2187.28|2187.28|2187.22|2187.22|0
1654001240000|2022-05-31 12:47:20|2187.45|2187.45|2187.57|2187.57|2187.57|2187.57|2187.45|2187.45|0
1654001250000|2022-05-31 12:47:30|2187.64|2187.64|2187.64|2187.64|2187.64|2187.64|2187.64|2187.64|0
1654001260000|2022-05-31 12:47:40|2187.71|2187.71|2187.71|2187.71|2187.71|2187.71|2187.71|2187.71|0
1654001280000|2022-05-31 12:48:00|2187.83|2187.83|2187.97|2187.97|2187.97|2187.97|2187.79|2187.79|0
1654001290000|2022-05-31 12:48:10|2188.02|2188.02|2188.1|2188.1|2188.1|2188.1|2188.02|2188.02|0
1654001300000|2022-05-31 12:48:20|2188.16|2188.16|2188.22|2188.22|2188.22|2188.22|2188.16|2188.16|0
1654001310000|2022-05-31 12:48:30|2188.27|2188.27|2188.49|2188.49|2188.49|2188.49|2188.27|2188.27|0
1654001320000|2022-05-31 12:48:40|2188.55|2188.55|2188.55|2188.55|2188.55|2188.55|2188.37|2188.37|0
1654001330000|2022-05-31 12:48:50|2188.62|2188.62|2188.18|2188.18|2188.62|2188.62|2188.18|2188.18|0
1654001340000|2022-05-31 12:49:00|2188.12|2188.12|2188.6|2188.6|2188.6|2188.6|2188.12|2188.12|0
1654001350000|2022-05-31 12:49:10|2188.54|2188.54|2188.67|2188.67|2188.67|2188.67|2188.54|2188.54|0
1654001360000|2022-05-31 12:49:20|2188.74|2188.74|2188.7|2188.7|2188.74|2188.74|2188.7|2188.7|0
1654001370000|2022-05-31 12:49:30|2188.85|2188.85|2188.58|2188.58|2188.85|2188.85|2188.58|2188.58|0
1654001380000|2022-05-31 12:49:40|2188.76|2188.76|2189.05|2189.05|2189.12|2189.12|2188.76|2188.76|0
1654001390000|2022-05-31 12:49:50|2189.19|2189.19|2189.19|2189.19|2189.19|2189.19|2189.16|2189.16|0
1654001400000|2022-05-31 12:50:00|2189.32|2189.32|2189.48|2189.48|2189.48|2189.48|2189.32|2189.32|0
1654001440000|2022-05-31 12:50:40|2189.62|2189.62|2189.8|2189.8|2189.8|2189.8|2189.62|2189.62|0
1654001450000|2022-05-31 12:50:50|2189.86|2189.86|2189.34|2189.34|2190.1|2190.1|2189.34|2189.34|0
1654001460000|2022-05-31 12:51:00|2189.27|2189.27|2189.28|2189.28|2189.28|2189.28|2189|2189|0
1654001470000|2022-05-31 12:51:10|2189.16|2189.16|2188.89|2188.89|2189.16|2189.16|2188.89|2188.89|0
1654001480000|2022-05-31 12:51:20|2188.72|2188.72|2188.66|2188.66|2188.77|2188.77|2188.48|2188.48|0
1654001490000|2022-05-31 12:51:30|2188.89|2188.89|2188.82|2188.82|2188.89|2188.89|2188.82|2188.82|0
1654001510000|2022-05-31 12:51:50|2188.66|2188.66|2188.65|2188.65|2188.78|2188.78|2188.65|2188.65|0
1654001520000|2022-05-31 12:52:00|2188.71|2188.71|2188.71|2188.71|2188.71|2188.71|2188.71|2188.71|0
1654001530000|2022-05-31 12:52:10|2188.4|2188.4|2188.27|2188.27|2188.4|2188.4|2188.27|2188.27|0
1654001540000|2022-05-31 12:52:20|2188.14|2188.14|2188.14|2188.14|2188.14|2188.14|2188.14|2188.14|0
1654001550000|2022-05-31 12:52:30|2188.29|2188.29|2188.29|2188.29|2188.29|2188.29|2188.29|2188.29|0
1654001560000|2022-05-31 12:52:40|2188.17|2188.17|2188.22|2188.22|2188.34|2188.34|2188.17|2188.17|0
1654001570000|2022-05-31 12:52:50|2188.37|2188.37|2188.37|2188.37|2188.37|2188.37|2188.37|2188.37|0
1654001580000|2022-05-31 12:53:00|2188.72|2188.72|2188.72|2188.72|2188.72|2188.72|2188.72|2188.72|0
1654001590000|2022-05-31 12:53:10|2188.6|2188.6|2188.54|2188.54|2188.6|2188.6|2188.54|2188.54|0
1654001600000|2022-05-31 12:53:20|2188.31|2188.31|2188.31|2188.31|2188.31|2188.31|2188.31|2188.31|0
1654001620000|2022-05-31 12:53:40|2188.19|2188.19|2188.13|2188.13|2188.19|2188.19|2188.13|2188.13|0
1654001630000|2022-05-31 12:53:50|2188.01|2188.01|2188.01|2188.01|2188.01|2188.01|2188.01|2188.01|0
1654001640000|2022-05-31 12:54:00|2188.13|2188.13|2188.13|2188.13|2188.13|2188.13|2188.13|2188.13|0
1654001660000|2022-05-31 12:54:20|2188.05|2188.05|2188.04|2188.04|2188.05|2188.05|2187.92|2187.92|0
1654001670000|2022-05-31 12:54:30|2187.98|2187.98|2188.03|2188.03|2188.03|2188.03|2187.98|2187.98|0
1654001680000|2022-05-31 12:54:40|2188.09|2188.09|2188.83|2188.83|2188.83|2188.83|2188.09|2188.09|0
1654001690000|2022-05-31 12:54:50|2188.9|2188.9|2189.07|2189.07|2189.07|2189.07|2188.9|2188.9|0
1654001700000|2022-05-31 12:55:00|2189.01|2189.01|2189.38|2189.38|2189.44|2189.44|2189.01|2189.01|0
1654001710000|2022-05-31 12:55:10|2189.5|2189.5|2189.5|2189.5|2189.5|2189.5|2189.5|2189.5|0
1654001720000|2022-05-31 12:55:20|2189.55|2189.55|2189.32|2189.32|2189.55|2189.55|2189.32|2189.32|0
1654001730000|2022-05-31 12:55:30|2189.39|2189.39|2189.39|2189.39|2189.39|2189.39|2189.39|2189.39|0
1654001750000|2022-05-31 12:55:50|2189.43|2189.43|2189.31|2189.31|2189.43|2189.43|2189.31|2189.31|0
1654001760000|2022-05-31 12:56:00|2189.25|2189.25|2189.37|2189.37|2189.37|2189.37|2189.25|2189.25|0
1654001770000|2022-05-31 12:56:10|2189.43|2189.43|2189.43|2189.43|2189.43|2189.43|2189.43|2189.43|0
1654001780000|2022-05-31 12:56:20|2189.6|2189.6|2189.6|2189.6|2189.6|2189.6|2189.6|2189.6|0
1654001790000|2022-05-31 12:56:30|2189.47|2189.47|2189.4|2189.4|2189.47|2189.47|2189.4|2189.4|0
1654001800000|2022-05-31 12:56:40|2189.47|2189.47|2189.47|2189.47|2189.47|2189.47|2189.47|2189.47|0
1654001810000|2022-05-31 12:56:50|2189.66|2189.66|2189.84|2189.84|2189.86|2189.86|2189.66|2189.66|0
1654001820000|2022-05-31 12:57:00|2189.76|2189.76|2189.84|2189.84|2189.84|2189.84|2189.76|2189.76|0
1654001830000|2022-05-31 12:57:10|2189.68|2189.68|2189.5|2189.5|2189.68|2189.68|2189.45|2189.45|0
1654001840000|2022-05-31 12:57:20|2189.45|2189.45|2189.25|2189.25|2189.45|2189.45|2189.25|2189.25|0
1654001860000|2022-05-31 12:57:40|2189.19|2189.19|2189.19|2189.19|2189.19|2189.19|2189.19|2189.19|0
1654001870000|2022-05-31 12:57:50|2189.25|2189.25|2189.42|2189.42|2189.42|2189.42|2189.19|2189.19|0
1654001880000|2022-05-31 12:58:00|2189.48|2189.48|2189.48|2189.48|2189.48|2189.48|2189.48|2189.48|0
1654001890000|2022-05-31 12:58:10|2189.25|2189.25|2189.2|2189.2|2189.31|2189.31|2189.19|2189.19|0
1654001900000|2022-05-31 12:58:20|2189.37|2189.37|2189.49|2189.49|2189.49|2189.49|2189.09|2189.09|0
1654001930000|2022-05-31 12:58:50|2189.56|2189.56|2189.11|2189.11|2189.56|2189.56|2189.11|2189.11|0
1654001940000|2022-05-31 12:59:00|2189.27|2189.27|2189.32|2189.32|2189.32|2189.32|2189.27|2189.27|0
1654001960000|2022-05-31 12:59:20|2189.2|2189.2|2189.12|2189.12|2189.2|2189.2|2189.12|2189.12|0
1654001970000|2022-05-31 12:59:30|2189.19|2189.19|2189.32|2189.32|2189.32|2189.32|2189.19|2189.19|0
1654001980000|2022-05-31 12:59:40|2189|2189|2189|2189|2189|2189|2189|2189|0
1654001990000|2022-05-31 12:59:50|2189.03|2189.03|2188.83|2188.83|2189.03|2189.03|2188.83|2188.83|0
1654002000000|2022-05-31 13:00:00|2188.66|2188.66|2188.76|2188.76|2188.83|2188.83|2188.66|2188.66|0
1654002010000|2022-05-31 13:00:10|2188.69|2188.69|2188.63|2188.63|2188.75|2188.75|2188.52|2188.52|0
1654002020000|2022-05-31 13:00:20|2188.56|2188.56|2188.4|2188.4|2188.56|2188.56|2188.4|2188.4|0
1654002030000|2022-05-31 13:00:30|2188.52|2188.52|2188.52|2188.52|2188.52|2188.52|2188.52|2188.52|0
1654002040000|2022-05-31 13:00:40|2188.39|2188.39|2188.39|2188.39|2188.39|2188.39|2188.39|2188.39|0
1654002050000|2022-05-31 13:00:50|2188.45|2188.45|2189.26|2189.26|2189.26|2189.26|2188.45|2188.45|0
1654002060000|2022-05-31 13:01:00|2189.38|2189.38|2189.55|2189.55|2189.55|2189.55|2189.26|2189.26|0
1654002110000|2022-05-31 13:01:50|2189.49|2189.49|2189.49|2189.49|2189.49|2189.49|2189.49|2189.49|0
1654002120000|2022-05-31 13:02:00|2189.62|2189.62|2189.47|2189.47|2189.74|2189.74|2189.47|2189.47|0
1654002130000|2022-05-31 13:02:10|2189.29|2189.29|2189.11|2189.11|2189.29|2189.29|2189.11|2189.11|0
1654002140000|2022-05-31 13:02:20|2188.98|2188.98|2188.79|2188.79|2188.98|2188.98|2188.79|2188.79|0
1654002150000|2022-05-31 13:02:30|2188.65|2188.65|2188.13|2188.13|2188.68|2188.68|2188.13|2188.13|0
1654002160000|2022-05-31 13:02:40|2188.01|2188.01|2187.75|2187.75|2188.07|2188.07|2187.75|2187.75|0
1654002170000|2022-05-31 13:02:50|2187.6|2187.6|2187.62|2187.62|2187.7|2187.7|2187.45|2187.45|0
1654002180000|2022-05-31 13:03:00|2187.56|2187.56|2187.17|2187.17|2187.56|2187.56|2187.13|2187.13|0
1654002190000|2022-05-31 13:03:10|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|0
1654002200000|2022-05-31 13:03:20|2186.83|2186.83|2186.88|2186.88|2186.88|2186.88|2186.76|2186.76|0
1654002210000|2022-05-31 13:03:30|2186.94|2186.94|2187|2187|2187|2187|2186.94|2186.94|0
1654002220000|2022-05-31 13:03:40|2186.82|2186.82|2186.82|2186.82|2186.82|2186.82|2186.82|2186.82|0
1654002240000|2022-05-31 13:04:00|2186.89|2186.89|2187.4|2187.4|2187.4|2187.4|2186.89|2186.89|0
1654002250000|2022-05-31 13:04:10|2187.53|2187.53|2188.33|2188.33|2188.33|2188.33|2187.53|2187.53|0
1654002260000|2022-05-31 13:04:20|2188.15|2188.15|2187.97|2187.97|2188.15|2188.15|2187.97|2187.97|0
1654002270000|2022-05-31 13:04:30|2187.92|2187.92|2187.92|2187.92|2187.92|2187.92|2187.92|2187.92|0
1654002290000|2022-05-31 13:04:50|2187.79|2187.79|2188.04|2188.04|2188.04|2188.04|2187.79|2187.79|0
1654002310000|2022-05-31 13:05:10|2188.21|2188.21|2187.92|2187.92|2188.21|2188.21|2187.92|2187.92|0
1654002320000|2022-05-31 13:05:20|2187.61|2187.61|2187.2|2187.2|2187.61|2187.61|2187.2|2187.2|0
1654002350000|2022-05-31 13:05:50|2187.11|2187.11|2187.08|2187.08|2187.11|2187.11|2187.02|2187.02|0
1654002360000|2022-05-31 13:06:00|2187.02|2187.02|2187.02|2187.02|2187.02|2187.02|2186.98|2186.98|0
1654002370000|2022-05-31 13:06:10|2186.89|2186.89|2186.99|2186.99|2187.05|2187.05|2186.89|2186.89|0
1654002380000|2022-05-31 13:06:20|2186.93|2186.93|2187.05|2187.05|2187.06|2187.06|2186.7|2186.7|0
1654002390000|2022-05-31 13:06:30|2187.02|2187.02|2187.02|2187.02|2187.02|2187.02|2187.02|2187.02|0
1654002400000|2022-05-31 13:06:40|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|2186.89|0
1654002410000|2022-05-31 13:06:50|2186.92|2186.92|2186.93|2186.93|2186.99|2186.99|2186.86|2186.86|0
1654002420000|2022-05-31 13:07:00|2186.89|2186.89|2186.85|2186.85|2186.92|2186.92|2186.85|2186.85|0
1654002430000|2022-05-31 13:07:10|2186.7|2186.7|2186.7|2186.7|2186.7|2186.7|2186.7|2186.7|0
1654002440000|2022-05-31 13:07:20|2186.77|2186.77|2186.66|2186.66|2186.77|2186.77|2186.66|2186.66|0
1654002450000|2022-05-31 13:07:30|2186.77|2186.77|2186.83|2186.83|2186.83|2186.83|2186.77|2186.77|0
1654002460000|2022-05-31 13:07:40|2186.7|2186.7|2186.63|2186.63|2186.7|2186.7|2186.63|2186.63|0
1654002490000|2022-05-31 13:08:10|2186.56|2186.56|2186.58|2186.58|2186.65|2186.65|2186.49|2186.49|0
1654002500000|2022-05-31 13:08:20|2186.54|2186.54|2186.51|2186.51|2186.54|2186.54|2186.51|2186.51|0
1654002510000|2022-05-31 13:08:30|2186.39|2186.39|2186.39|2186.39|2186.39|2186.39|2186.21|2186.21|0
1654002520000|2022-05-31 13:08:40|2186.27|2186.27|2186.27|2186.27|2186.27|2186.27|2186.27|2186.27|0
1654002530000|2022-05-31 13:08:50|2186.31|2186.31|2186.31|2186.31|2186.31|2186.31|2186.31|2186.31|0
1654002540000|2022-05-31 13:09:00|2186.28|2186.28|2186.12|2186.12|2186.28|2186.28|2186.12|2186.12|0
1654002550000|2022-05-31 13:09:10|2185.94|2185.94|2185.77|2185.77|2185.94|2185.94|2185.65|2185.65|0
1654002560000|2022-05-31 13:09:20|2185.59|2185.59|2185.72|2185.72|2185.72|2185.72|2185.59|2185.59|0
1654002570000|2022-05-31 13:09:30|2185.8|2185.8|2185.8|2185.8|2185.8|2185.8|2185.8|2185.8|0
1654002580000|2022-05-31 13:09:40|2185.63|2185.63|2184.86|2184.86|2185.63|2185.63|2184.86|2184.86|0
1654002590000|2022-05-31 13:09:50|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|2184.73|0
1654002600000|2022-05-31 13:10:00|2184.41|2184.41|2184.22|2184.22|2184.41|2184.41|2184.22|2184.22|0
1654002610000|2022-05-31 13:10:10|2184.26|2184.26|2183.63|2183.63|2184.26|2184.26|2183.63|2183.63|0
1654002620000|2022-05-31 13:10:20|2184.1|2184.1|2184.59|2184.59|2184.59|2184.59|2184.07|2184.07|0
1654002630000|2022-05-31 13:10:30|2184.3|2184.3|2184.58|2184.58|2184.58|2184.58|2184.27|2184.27|0
1654002650000|2022-05-31 13:10:50|2184.52|2184.52|2184.4|2184.4|2184.68|2184.68|2184.4|2184.4|0
1654002660000|2022-05-31 13:11:00|2184.32|2184.32|2183.82|2183.82|2184.32|2184.32|2183.82|2183.82|0
1654002670000|2022-05-31 13:11:10|2183.88|2183.88|2183.87|2183.87|2183.91|2183.91|2183.8|2183.8|0
1654002680000|2022-05-31 13:11:20|2183.81|2183.81|2183.75|2183.75|2183.81|2183.81|2183.75|2183.75|0
1654002700000|2022-05-31 13:11:40|2183.62|2183.62|2183.62|2183.62|2183.62|2183.62|2183.62|2183.62|0
1654002710000|2022-05-31 13:11:50|2183.45|2183.45|2183.45|2183.45|2183.45|2183.45|2183.45|2183.45|0
1654002720000|2022-05-31 13:12:00|2183.52|2183.52|2183.5|2183.5|2183.52|2183.52|2183.28|2183.28|0
1654002740000|2022-05-31 13:12:20|2183.44|2183.44|2183.62|2183.62|2183.62|2183.62|2183.44|2183.44|0
1654002760000|2022-05-31 13:12:40|2183.19|2183.19|2183.19|2183.19|2183.19|2183.19|2183.19|2183.19|0
1654002770000|2022-05-31 13:12:50|2183.06|2183.06|2183.06|2183.06|2183.06|2183.06|2183|2183|0
1654002780000|2022-05-31 13:13:00|2182.93|2182.93|2182.93|2182.93|2182.93|2182.93|2182.68|2182.68|0
1654002790000|2022-05-31 13:13:10|2183.42|2183.42|2184.13|2184.13|2184.13|2184.13|2183.42|2183.42|0
1654002800000|2022-05-31 13:13:20|2184.18|2184.18|2184.05|2184.05|2184.18|2184.18|2184.02|2184.02|0
1654002810000|2022-05-31 13:13:30|2184.21|2184.21|2184.53|2184.53|2184.53|2184.53|2184.21|2184.21|0
1654002820000|2022-05-31 13:13:40|2184.56|2184.56|2184.56|2184.56|2184.56|2184.56|2184.56|2184.56|0
1654002830000|2022-05-31 13:13:50|2184.7|2184.7|2184.78|2184.78|2184.78|2184.78|2184.7|2184.7|0
1654002850000|2022-05-31 13:14:10|2184.95|2184.95|2185.35|2185.35|2185.47|2185.47|2184.95|2184.95|0
1654002860000|2022-05-31 13:14:20|2185.59|2185.59|2186.12|2186.12|2186.12|2186.12|2185.59|2185.59|0
1654002870000|2022-05-31 13:14:30|2186.09|2186.09|2185.89|2185.89|2186.09|2186.09|2185.89|2185.89|0
1654002880000|2022-05-31 13:14:40|2185.96|2185.96|2185.9|2185.9|2185.96|2185.96|2185.9|2185.9|0
1654002890000|2022-05-31 13:14:50|2186.13|2186.13|2186.65|2186.65|2186.65|2186.65|2186.13|2186.13|0
1654002900000|2022-05-31 13:15:00|2186.59|2186.59|2186.19|2186.19|2186.59|2186.59|2186.07|2186.07|0
1654002910000|2022-05-31 13:15:10|2186.25|2186.25|2186|2186|2186.25|2186.25|2186|2186|0
1654002930000|2022-05-31 13:15:30|2186.06|2186.06|2186.55|2186.55|2186.55|2186.55|2186.06|2186.06|0
1654002940000|2022-05-31 13:15:40|2186.43|2186.43|2187.27|2187.27|2187.27|2187.27|2186.43|2186.43|0
1654002950000|2022-05-31 13:15:50|2187.5|2187.5|2187.28|2187.28|2187.77|2187.77|2187.28|2187.28|0
1654002960000|2022-05-31 13:16:00|2187.44|2187.44|2187.16|2187.16|2187.44|2187.44|2187.16|2187.16|0
1654002970000|2022-05-31 13:16:10|2187.1|2187.1|2187.22|2187.22|2187.22|2187.22|2187.1|2187.1|0
1654002980000|2022-05-31 13:16:20|2187.14|2187.14|2187.43|2187.43|2187.43|2187.43|2187.14|2187.14|0
1654003000000|2022-05-31 13:16:40|2187.26|2187.26|2187.08|2187.08|2187.26|2187.26|2187.08|2187.08|0
1654003010000|2022-05-31 13:16:50|2187.16|2187.16|2187.28|2187.28|2187.28|2187.28|2187.16|2187.16|0
1654003020000|2022-05-31 13:17:00|2187.21|2187.21|2187.32|2187.32|2187.32|2187.32|2187.21|2187.21|0
1654003030000|2022-05-31 13:17:10|2187.38|2187.38|2187.38|2187.38|2187.38|2187.38|2187.38|2187.38|0
1654003040000|2022-05-31 13:17:20|2187.32|2187.32|2187.38|2187.38|2187.38|2187.38|2187.32|2187.32|0
1654003060000|2022-05-31 13:17:40|2187.44|2187.44|2187.73|2187.73|2187.73|2187.73|2187.44|2187.44|0
1654003070000|2022-05-31 13:17:50|2187.79|2187.79|2187.79|2187.79|2187.79|2187.79|2187.79|2187.79|0
1654003080000|2022-05-31 13:18:00|2187.87|2187.87|2188.16|2188.16|2188.22|2188.22|2187.87|2187.87|0
1654003090000|2022-05-31 13:18:10|2188.22|2188.22|2188.15|2188.15|2188.22|2188.22|2188.04|2188.04|0
1654003100000|2022-05-31 13:18:20|2188.27|2188.27|2188.27|2188.27|2188.27|2188.27|2188.27|2188.27|0
1654003110000|2022-05-31 13:18:30|2188.14|2188.14|2188.38|2188.38|2188.38|2188.38|2188.08|2188.08|0
1654003120000|2022-05-31 13:18:40|2188.51|2188.51|2189.52|2189.52|2189.52|2189.52|2188.43|2188.43|0
1654003130000|2022-05-31 13:18:50|2189.65|2189.65|2189.6|2189.6|2189.65|2189.65|2189.39|2189.39|0
1654003140000|2022-05-31 13:19:00|2189.72|2189.72|2190.03|2190.03|2190.03|2190.03|2189.46|2189.46|0
1654003150000|2022-05-31 13:19:10|2190.21|2190.21|2190.21|2190.21|2190.34|2190.34|2190.21|2190.21|0
1654003160000|2022-05-31 13:19:20|2190.33|2190.33|2191.07|2191.07|2191.07|2191.07|2190.33|2190.33|0
1654003170000|2022-05-31 13:19:30|2191.21|2191.21|2190.98|2190.98|2191.21|2191.21|2190.98|2190.98|0
1654003180000|2022-05-31 13:19:40|2191.04|2191.04|2191.04|2191.04|2191.04|2191.04|2191.04|2191.04|0
1654003190000|2022-05-31 13:19:50|2191.19|2191.19|2191.19|2191.19|2191.19|2191.19|2191.19|2191.19|0
1654003200000|2022-05-31 13:20:00|2191.06|2191.06|2191.06|2191.06|2191.06|2191.06|2191.06|2191.06|0
1654003210000|2022-05-31 13:20:10|2190.99|2190.99|2191.58|2191.58|2191.58|2191.58|2190.99|2190.99|0
1654003220000|2022-05-31 13:20:20|2191.64|2191.64|2191.93|2191.93|2192.05|2192.05|2191.64|2191.64|0
1654003230000|2022-05-31 13:20:30|2191.78|2191.78|2191.78|2191.78|2191.78|2191.78|2191.78|2191.78|0
1654003240000|2022-05-31 13:20:40|2191.6|2191.6|2191.6|2191.6|2191.6|2191.6|2191.6|2191.6|0
1654003250000|2022-05-31 13:20:50|2191.83|2191.83|2191.83|2191.83|2191.83|2191.83|2191.83|2191.83|0
1654003280000|2022-05-31 13:21:20|2191.89|2191.89|2192.01|2192.01|2192.01|2192.01|2191.89|2191.89|0
1654003290000|2022-05-31 13:21:30|2191.93|2191.93|2192.17|2192.17|2192.17|2192.17|2191.93|2191.93|0
1654003300000|2022-05-31 13:21:40|2192.24|2192.24|2192.32|2192.32|2192.32|2192.32|2192.24|2192.24|0
1654003310000|2022-05-31 13:21:50|2192.26|2192.26|2192.61|2192.61|2192.61|2192.61|2192.26|2192.26|0
1654003320000|2022-05-31 13:22:00|2192.45|2192.45|2192.45|2192.45|2192.45|2192.45|2192.45|2192.45|0
1654003340000|2022-05-31 13:22:20|2192.63|2192.63|2192.63|2192.63|2192.63|2192.63|2192.63|2192.63|0
1654003350000|2022-05-31 13:22:30|2192.69|2192.69|2192.79|2192.79|2192.79|2192.79|2192.69|2192.69|0
1654003370000|2022-05-31 13:22:50|2192.85|2192.85|2192.91|2192.91|2192.91|2192.91|2192.85|2192.85|0
1654003380000|2022-05-31 13:23:00|2192.85|2192.85|2192.98|2192.98|2192.98|2192.98|2192.85|2192.85|0
1654003390000|2022-05-31 13:23:10|2193.05|2193.05|2193.05|2193.05|2193.05|2193.05|2193.05|2193.05|0
1654003400000|2022-05-31 13:23:20|2193.12|2193.12|2193.22|2193.22|2193.22|2193.22|2193.12|2193.12|0
1654003420000|2022-05-31 13:23:40|2193.37|2193.37|2193.37|2193.37|2193.37|2193.37|2193.37|2193.37|0
1654003430000|2022-05-31 13:23:50|2193.29|2193.29|2193.18|2193.18|2193.29|2193.29|2193.18|2193.18|0
1654003440000|2022-05-31 13:24:00|2193.08|2193.08|2193.14|2193.14|2193.14|2193.14|2193.08|2193.08|0
1654003450000|2022-05-31 13:24:10|2193.08|2193.08|2193.14|2193.14|2193.14|2193.14|2193.08|2193.08|0
1654003460000|2022-05-31 13:24:20|2193.17|2193.17|2193.21|2193.21|2193.21|2193.21|2193.17|2193.17|0
1654003470000|2022-05-31 13:24:30|2192.95|2192.95|2192.95|2192.95|2192.95|2192.95|2192.95|2192.95|0
1654003480000|2022-05-31 13:24:40|2193.18|2193.18|2193.95|2193.95|2193.95|2193.95|2193.18|2193.18|0
1654003490000|2022-05-31 13:24:50|2193.89|2193.89|2194.16|2194.16|2194.16|2194.16|2193.89|2193.89|0
1654003500000|2022-05-31 13:25:00|2194.1|2194.1|2193.97|2193.97|2194.1|2194.1|2193.85|2193.85|0
1654003520000|2022-05-31 13:25:20|2193.91|2193.91|2194.34|2194.34|2194.34|2194.34|2193.91|2193.91|0
1654003530000|2022-05-31 13:25:30|2194.45|2194.45|2194.45|2194.45|2194.57|2194.57|2194.45|2194.45|0
1654003540000|2022-05-31 13:25:40|2194.28|2194.28|2194.45|2194.45|2194.45|2194.45|2194.28|2194.28|0
1654003550000|2022-05-31 13:25:50|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|2194.63|0
1654003560000|2022-05-31 13:26:00|2194.74|2194.74|2194.51|2194.51|2194.74|2194.74|2194.34|2194.34|0
1654003570000|2022-05-31 13:26:10|2194.38|2194.38|2194.08|2194.08|2194.38|2194.38|2194.08|2194.08|0
1654003580000|2022-05-31 13:26:20|2194.25|2194.25|2194.25|2194.25|2194.25|2194.25|2194.25|2194.25|0
1654003590000|2022-05-31 13:26:30|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|0
1654003600000|2022-05-31 13:26:40|2193.89|2193.89|2193.35|2193.35|2193.89|2193.89|2193.35|2193.35|0
1654003610000|2022-05-31 13:26:50|2193.67|2193.67|2193.99|2193.99|2193.99|2193.99|2193.67|2193.67|0
1654003620000|2022-05-31 13:27:00|2193.83|2193.83|2193.83|2193.83|2193.83|2193.83|2193.83|2193.83|0
1654003640000|2022-05-31 13:27:20|2193.76|2193.76|2193.73|2193.73|2193.76|2193.76|2193.73|2193.73|0
1654003660000|2022-05-31 13:27:40|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|0
1654003670000|2022-05-31 13:27:50|2193.43|2193.43|2193.13|2193.13|2193.54|2193.54|2193.13|2193.13|0
1654003680000|2022-05-31 13:28:00|2193.29|2193.29|2193.06|2193.06|2193.29|2193.29|2192.94|2192.94|0
1654003690000|2022-05-31 13:28:10|2193.18|2193.18|2192.95|2192.95|2193.18|2193.18|2192.95|2192.95|0
1654003710000|2022-05-31 13:28:30|2192.48|2192.48|2193.45|2193.45|2193.45|2193.45|2192.48|2192.48|0
1654003720000|2022-05-31 13:28:40|2193.63|2193.63|2194.09|2194.09|2194.09|2194.09|2193.63|2193.63|0
1654003740000|2022-05-31 13:29:00|2194.62|2194.62|2195.04|2195.04|2195.04|2195.04|2194.62|2194.62|0
1654003750000|2022-05-31 13:29:10|2194.64|2194.64|2194.01|2194.01|2194.64|2194.64|2194.01|2194.01|0
1654003760000|2022-05-31 13:29:20|2193.93|2193.93|2193.98|2193.98|2193.98|2193.98|2193.86|2193.86|0
1654003770000|2022-05-31 13:29:30|2193.9|2193.9|2193.78|2193.78|2193.9|2193.9|2193.78|2193.78|0
1654003800000|2022-05-31 13:30:00|2193.85|2193.85|2193.94|2193.94|2193.97|2193.97|2193.85|2193.85|0
1654003820000|2022-05-31 13:30:20|2194|2194|2193.84|2193.84|2194|2194|2193.69|2193.69|0
1654003830000|2022-05-31 13:30:30|2193.92|2193.92|2193.92|2193.92|2193.92|2193.92|2193.92|2193.92|0
1654003840000|2022-05-31 13:30:40|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|0
1654003850000|2022-05-31 13:30:50|2193.66|2193.66|2193.73|2193.73|2193.73|2193.73|2193.61|2193.61|0
1654003860000|2022-05-31 13:31:00|2193.79|2193.79|2194|2194|2194.25|2194.25|2193.27|2193.27|0
1654003870000|2022-05-31 13:31:10|2194.18|2194.18|2194.05|2194.05|2194.23|2194.23|2194.05|2194.05|0
1654003880000|2022-05-31 13:31:20|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|0
1654003890000|2022-05-31 13:31:30|2193.54|2193.54|2193.51|2193.51|2193.7|2193.7|2193.34|2193.34|0
1654003900000|2022-05-31 13:31:40|2193.57|2193.57|2193.43|2193.43|2193.57|2193.57|2193.43|2193.43|0
1654003910000|2022-05-31 13:31:50|2193.27|2193.27|2192.88|2192.88|2193.27|2193.27|2192.88|2192.88|0
1654003920000|2022-05-31 13:32:00|2192.72|2192.72|2192.68|2192.68|2192.72|2192.72|2192.48|2192.48|0
1654003930000|2022-05-31 13:32:10|2192.72|2192.72|2191.33|2191.33|2192.72|2192.72|2191.33|2191.33|0
1654003940000|2022-05-31 13:32:20|2191.3|2191.3|2190.3|2190.3|2191.3|2191.3|2190.3|2190.3|0
1654003950000|2022-05-31 13:32:30|2190.24|2190.24|2189.08|2189.08|2190.24|2190.24|2189.01|2189.01|0
1654003960000|2022-05-31 13:32:40|2189.37|2189.37|2189.95|2189.95|2189.95|2189.95|2189.37|2189.37|0
1654003970000|2022-05-31 13:32:50|2190.24|2190.24|2191.53|2191.53|2191.53|2191.53|2190.24|2190.24|0
1654003980000|2022-05-31 13:33:00|2191.4|2191.4|2190.67|2190.67|2191.4|2191.4|2190.67|2190.67|0
1654003990000|2022-05-31 13:33:10|2190.59|2190.59|2190.45|2190.45|2190.87|2190.87|2190.45|2190.45|0
1654004000000|2022-05-31 13:33:20|2190.38|2190.38|2189.93|2189.93|2190.45|2190.45|2189.93|2189.93|0
1654004010000|2022-05-31 13:33:30|2189.99|2189.99|2190.05|2190.05|2190.05|2190.05|2189.99|2189.99|0
1654004020000|2022-05-31 13:33:40|2190.16|2190.16|2190.41|2190.41|2190.41|2190.41|2190.16|2190.16|0
1654004040000|2022-05-31 13:34:00|2190.33|2190.33|2190.45|2190.45|2190.45|2190.45|2190.18|2190.18|0
1654004050000|2022-05-31 13:34:10|2190.57|2190.57|2190.92|2190.92|2191|2191|2190.57|2190.57|0
1654004060000|2022-05-31 13:34:20|2190.79|2190.79|2190.16|2190.16|2190.79|2190.79|2189.77|2189.77|0
1654004070000|2022-05-31 13:34:30|2190.03|2190.03|2190.11|2190.11|2190.11|2190.11|2189.87|2189.87|0
1654004080000|2022-05-31 13:34:40|2190.24|2190.24|2190.44|2190.44|2190.5|2190.5|2190.24|2190.24|0
1654004090000|2022-05-31 13:34:50|2190.5|2190.5|2189.97|2189.97|2190.5|2190.5|2189.97|2189.97|0
1654004100000|2022-05-31 13:35:00|2189.85|2189.85|2190.56|2190.56|2190.56|2190.56|2189.85|2189.85|0
1654004110000|2022-05-31 13:35:10|2190.62|2190.62|2190.87|2190.87|2190.87|2190.87|2190.62|2190.62|0
1654004120000|2022-05-31 13:35:20|2191.14|2191.14|2190.8|2190.8|2191.21|2191.21|2190.8|2190.8|0
1654004130000|2022-05-31 13:35:30|2190.86|2190.86|2191.96|2191.96|2192.12|2192.12|2190.86|2190.86|0
1654004140000|2022-05-31 13:35:40|2192.14|2192.14|2192.38|2192.38|2192.38|2192.38|2192.14|2192.14|0
1654004150000|2022-05-31 13:35:50|2191.97|2191.97|2191.08|2191.08|2191.97|2191.97|2191.08|2191.08|0
1654004160000|2022-05-31 13:36:00|2190.76|2190.76|2190.97|2190.97|2191.08|2191.08|2190.6|2190.6|0
1654004170000|2022-05-31 13:36:10|2191.02|2191.02|2190.24|2190.24|2191.02|2191.02|2190.24|2190.24|0
1654004180000|2022-05-31 13:36:20|2190.42|2190.42|2190.72|2190.72|2190.72|2190.72|2190.42|2190.42|0
1654004190000|2022-05-31 13:36:30|2191.01|2191.01|2191.24|2191.24|2191.24|2191.24|2191.01|2191.01|0
1654004200000|2022-05-31 13:36:40|2191.3|2191.3|2191.33|2191.33|2191.33|2191.33|2191.3|2191.3|0
1654004210000|2022-05-31 13:36:50|2191.48|2191.48|2191.67|2191.67|2191.67|2191.67|2191.48|2191.48|0
1654004220000|2022-05-31 13:37:00|2191.85|2191.85|2192.08|2192.08|2192.08|2192.08|2191.85|2191.85|0
1654004230000|2022-05-31 13:37:10|2192.34|2192.34|2192.15|2192.15|2192.34|2192.34|2192.15|2192.15|0
1654004240000|2022-05-31 13:37:20|2192.05|2192.05|2192.05|2192.05|2192.05|2192.05|2192.05|2192.05|0
1654004250000|2022-05-31 13:37:30|2192.01|2192.01|2191.88|2191.88|2192.01|2192.01|2191.88|2191.88|0
1654004260000|2022-05-31 13:37:40|2191.84|2191.84|2191.84|2191.84|2191.84|2191.84|2191.84|2191.84|0
1654004270000|2022-05-31 13:37:50|2191.99|2191.99|2192.35|2192.35|2192.35|2192.35|2191.91|2191.91|0
1654004280000|2022-05-31 13:38:00|2192.46|2192.46|2192.81|2192.81|2192.99|2192.99|2192.46|2192.46|0
1654004290000|2022-05-31 13:38:10|2192.97|2192.97|2193.27|2193.27|2193.3|2193.3|2192.97|2192.97|0
1654004300000|2022-05-31 13:38:20|2193.36|2193.36|2193.5|2193.5|2193.62|2193.62|2193.36|2193.36|0
1654004310000|2022-05-31 13:38:30|2193.79|2193.79|2193.23|2193.23|2193.79|2193.79|2193.23|2193.23|0
1654004320000|2022-05-31 13:38:40|2192.84|2192.84|2191.46|2191.46|2192.84|2192.84|2191.46|2191.46|0
1654004330000|2022-05-31 13:38:50|2191.38|2191.38|2191.32|2191.32|2191.38|2191.38|2191.09|2191.09|0
1654004340000|2022-05-31 13:39:00|2191.19|2191.19|2191.19|2191.19|2191.19|2191.19|2191.19|2191.19|0
1654004350000|2022-05-31 13:39:10|2191.03|2191.03|2190.95|2190.95|2191.03|2191.03|2190.91|2190.91|0
1654004370000|2022-05-31 13:39:30|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|2190.82|0
1654004390000|2022-05-31 13:39:50|2190.66|2190.66|2190.41|2190.41|2190.66|2190.66|2190.41|2190.41|0
1654004400000|2022-05-31 13:40:00|2190.25|2190.25|2190.47|2190.47|2190.47|2190.47|2190.25|2190.25|0
1654004420000|2022-05-31 13:40:20|2190.34|2190.34|2190.53|2190.53|2190.53|2190.53|2190.34|2190.34|0
1654004430000|2022-05-31 13:40:30|2190.23|2190.23|2189.78|2189.78|2190.23|2190.23|2189.78|2189.78|0
1654004440000|2022-05-31 13:40:40|2189.71|2189.71|2189.43|2189.43|2189.71|2189.71|2189.4|2189.4|0
1654004450000|2022-05-31 13:40:50|2189.49|2189.49|2189.46|2189.46|2189.49|2189.49|2189.46|2189.46|0
1654004460000|2022-05-31 13:41:00|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|2189.37|0
1654004470000|2022-05-31 13:41:10|2189.34|2189.34|2188.43|2188.43|2189.34|2189.34|2188.43|2188.43|0
1654004480000|2022-05-31 13:41:20|2188.35|2188.35|2187.3|2187.3|2188.51|2188.51|2187.3|2187.3|0
1654004490000|2022-05-31 13:41:30|2186.99|2186.99|2187.4|2187.4|2187.46|2187.46|2186.99|2186.99|0
1654004500000|2022-05-31 13:41:40|2187.34|2187.34|2186.92|2186.92|2187.34|2187.34|2186.87|2186.87|0
1654004510000|2022-05-31 13:41:50|2186.85|2186.85|2186.1|2186.1|2186.91|2186.91|2186.1|2186.1|0
1654004520000|2022-05-31 13:42:00|2186.26|2186.26|2186.11|2186.11|2186.26|2186.26|2186.11|2186.11|0
1654004530000|2022-05-31 13:42:10|2185.94|2185.94|2185.75|2185.75|2185.94|2185.94|2185.75|2185.75|0
1654004540000|2022-05-31 13:42:20|2185.63|2185.63|2185.33|2185.33|2185.63|2185.63|2185.33|2185.33|0
1654004550000|2022-05-31 13:42:30|2185.15|2185.15|2184.78|2184.78|2185.19|2185.19|2184.78|2184.78|0
1654004560000|2022-05-31 13:42:40|2184.72|2184.72|2183.93|2183.93|2184.72|2184.72|2183.93|2183.93|0
1654004570000|2022-05-31 13:42:50|2184.04|2184.04|2184.22|2184.22|2184.22|2184.22|2184.04|2184.04|0
1654004580000|2022-05-31 13:43:00|2184.51|2184.51|2184.51|2184.51|2184.51|2184.51|2184.51|2184.51|0
1654004590000|2022-05-31 13:43:10|2184.66|2184.66|2184.98|2184.98|2184.98|2184.98|2184.66|2184.66|0
1654004600000|2022-05-31 13:43:20|2184.95|2184.95|2185.01|2185.01|2185.01|2185.01|2184.83|2184.83|0
1654004610000|2022-05-31 13:43:30|2184.89|2184.89|2184.92|2184.92|2184.92|2184.92|2184.89|2184.89|0
1654004620000|2022-05-31 13:43:40|2184.66|2184.66|2184.74|2184.74|2184.81|2184.81|2184.66|2184.66|0
1654004640000|2022-05-31 13:44:00|2184.97|2184.97|2184.74|2184.74|2184.97|2184.97|2184.74|2184.74|0
1654004650000|2022-05-31 13:44:10|2185.03|2185.03|2185.48|2185.48|2185.48|2185.48|2185.03|2185.03|0
1654004660000|2022-05-31 13:44:20|2185.42|2185.42|2186|2186|2186|2186|2185.42|2185.42|0
1654004670000|2022-05-31 13:44:30|2186.35|2186.35|2186.45|2186.45|2186.53|2186.53|2186.12|2186.12|0
1654004680000|2022-05-31 13:44:40|2186.57|2186.57|2186.66|2186.66|2186.66|2186.66|2186.57|2186.57|0
1654004690000|2022-05-31 13:44:50|2186.77|2186.77|2186.6|2186.6|2186.77|2186.77|2186.6|2186.6|0
1654004700000|2022-05-31 13:45:00|2186.66|2186.66|2186.47|2186.47|2186.66|2186.66|2186.34|2186.34|0
1654004710000|2022-05-31 13:45:10|2186.36|2186.36|2186.27|2186.27|2186.49|2186.49|2186.27|2186.27|0
1654004720000|2022-05-31 13:45:20|2186.24|2186.24|2186.23|2186.23|2186.24|2186.24|2186.17|2186.17|0
1654004730000|2022-05-31 13:45:30|2186.39|2186.39|2188.5|2188.5|2188.5|2188.5|2186.39|2186.39|0
1654004740000|2022-05-31 13:45:40|2188.66|2188.66|2188.81|2188.81|2188.81|2188.81|2188.66|2188.66|0
1654004750000|2022-05-31 13:45:50|2188.75|2188.75|2188.75|2188.75|2188.75|2188.75|2188.75|2188.75|0
1654004760000|2022-05-31 13:46:00|2188.81|2188.81|2189.3|2189.3|2189.3|2189.3|2188.75|2188.75|0
1654004770000|2022-05-31 13:46:10|2189.62|2189.62|2189.71|2189.71|2189.71|2189.71|2189.62|2189.62|0
1654004780000|2022-05-31 13:46:20|2189.84|2189.84|2189.71|2189.71|2189.84|2189.84|2189.58|2189.58|0
1654004790000|2022-05-31 13:46:30|2189.83|2189.83|2189.9|2189.9|2189.9|2189.9|2189.83|2189.83|0
1654004800000|2022-05-31 13:46:40|2189.86|2189.86|2189.86|2189.86|2189.86|2189.86|2189.86|2189.86|0
1654004810000|2022-05-31 13:46:50|2190.18|2190.18|2190.34|2190.34|2190.34|2190.34|2190.18|2190.18|0
1654004820000|2022-05-31 13:47:00|2190.37|2190.37|2190.38|2190.38|2190.45|2190.45|2190.31|2190.31|0
1654004830000|2022-05-31 13:47:10|2190.89|2190.89|2191.69|2191.69|2191.69|2191.69|2190.89|2190.89|0
1654004840000|2022-05-31 13:47:20|2191.37|2191.37|2191.82|2191.82|2191.82|2191.82|2191.37|2191.37|0
1654004850000|2022-05-31 13:47:30|2191.75|2191.75|2193.04|2193.04|2193.04|2193.04|2191.75|2191.75|0
1654004860000|2022-05-31 13:47:40|2193.12|2193.12|2192.38|2192.38|2193.12|2193.12|2192.38|2192.38|0
1654004870000|2022-05-31 13:47:50|2192.3|2192.3|2192.21|2192.21|2192.3|2192.3|2192.21|2192.21|0
1654004880000|2022-05-31 13:48:00|2192.09|2192.09|2192.21|2192.21|2192.21|2192.21|2191.77|2191.77|0
1654004890000|2022-05-31 13:48:10|2192.27|2192.27|2192.27|2192.27|2192.27|2192.27|2192.27|2192.27|0
1654004900000|2022-05-31 13:48:20|2192.33|2192.33|2192.13|2192.13|2192.33|2192.33|2192.13|2192.13|0
1654004910000|2022-05-31 13:48:30|2192|2192|2191.82|2191.82|2192|2192|2191.77|2191.77|0
1654004920000|2022-05-31 13:48:40|2191.61|2191.61|2191.78|2191.78|2191.78|2191.78|2191.3|2191.3|0
1654004930000|2022-05-31 13:48:50|2191.85|2191.85|2191.7|2191.7|2191.85|2191.85|2191.7|2191.7|0
1654004940000|2022-05-31 13:49:00|2191.52|2191.52|2191.47|2191.47|2191.52|2191.52|2191.31|2191.31|0
1654004950000|2022-05-31 13:49:10|2191.51|2191.51|2191.77|2191.77|2191.77|2191.77|2191.51|2191.51|0
1654004960000|2022-05-31 13:49:20|2191.83|2191.83|2191.38|2191.38|2191.83|2191.83|2191.38|2191.38|0
1654004970000|2022-05-31 13:49:30|2191.26|2191.26|2190.86|2190.86|2191.26|2191.26|2190.86|2190.86|0
1654004980000|2022-05-31 13:49:40|2190.8|2190.8|2190.52|2190.52|2190.8|2190.8|2190.52|2190.52|0
1654004990000|2022-05-31 13:49:50|2190.45|2190.45|2190.19|2190.19|2190.45|2190.45|2190.19|2190.19|0
1654005000000|2022-05-31 13:50:00|2189.93|2189.93|2189.74|2189.74|2189.93|2189.93|2189.59|2189.59|0
1654005010000|2022-05-31 13:50:10|2189.59|2189.59|2189.45|2189.45|2189.59|2189.59|2189.45|2189.45|0
1654005020000|2022-05-31 13:50:20|2189.32|2189.32|2189.47|2189.47|2189.47|2189.47|2189.19|2189.19|0
1654005030000|2022-05-31 13:50:30|2189.63|2189.63|2190.13|2190.13|2190.21|2190.21|2189.63|2189.63|0
1654005040000|2022-05-31 13:50:40|2189.89|2189.89|2190.47|2190.47|2190.47|2190.47|2189.89|2189.89|0
1654005060000|2022-05-31 13:51:00|2190.55|2190.55|2189.53|2189.53|2190.55|2190.55|2189.53|2189.53|0
1654005070000|2022-05-31 13:51:10|2189.49|2189.49|2188.31|2188.31|2189.49|2189.49|2188.31|2188.31|0
1654005080000|2022-05-31 13:51:20|2188.47|2188.47|2188.22|2188.22|2188.54|2188.54|2188.16|2188.16|0
1654005100000|2022-05-31 13:51:40|2188.3|2188.3|2187.77|2187.77|2188.45|2188.45|2187.77|2187.77|0
1654005110000|2022-05-31 13:51:50|2187.13|2187.13|2186.9|2186.9|2187.13|2187.13|2186.9|2186.9|0
1654005120000|2022-05-31 13:52:00|2186.74|2186.74|2186.02|2186.02|2186.74|2186.74|2186.02|2186.02|0
1654005130000|2022-05-31 13:52:10|2185.91|2185.91|2185.91|2185.91|2185.91|2185.91|2185.91|2185.91|0
1654005140000|2022-05-31 13:52:20|2186.07|2186.07|2186.17|2186.17|2186.24|2186.24|2186.07|2186.07|0
1654005150000|2022-05-31 13:52:30|2185.72|2185.72|2185|2185|2185.72|2185.72|2184.97|2184.97|0
1654005160000|2022-05-31 13:52:40|2184.88|2184.88|2184.66|2184.66|2185.29|2185.29|2184.66|2184.66|0
1654005170000|2022-05-31 13:52:50|2184.59|2184.59|2184.93|2184.93|2185|2185|2184.59|2184.59|0
1654005180000|2022-05-31 13:53:00|2185.06|2185.06|2185.3|2185.3|2185.3|2185.3|2185.06|2185.06|0
1654005190000|2022-05-31 13:53:10|2185.22|2185.22|2184.84|2184.84|2185.22|2185.22|2184.68|2184.68|0
1654005200000|2022-05-31 13:53:20|2185.02|2185.02|2184.44|2184.44|2185.13|2185.13|2184.44|2184.44|0
1654005210000|2022-05-31 13:53:30|2184.26|2184.26|2184|2184|2184.26|2184.26|2184|2184|0
1654005220000|2022-05-31 13:53:40|2184.06|2184.06|2184.35|2184.35|2184.35|2184.35|2184.06|2184.06|0
1654005230000|2022-05-31 13:53:50|2184.24|2184.24|2184.53|2184.53|2184.53|2184.53|2184.24|2184.24|0
1654005240000|2022-05-31 13:54:00|2184.69|2184.69|2185.29|2185.29|2185.29|2185.29|2184.69|2184.69|0
1654005250000|2022-05-31 13:54:10|2185.45|2185.45|2185.38|2185.38|2185.45|2185.45|2185.38|2185.38|0
1654005260000|2022-05-31 13:54:20|2185.23|2185.23|2186.03|2186.03|2186.03|2186.03|2185.23|2185.23|0
1654005270000|2022-05-31 13:54:30|2186.06|2186.06|2186.27|2186.27|2186.27|2186.27|2186.06|2186.06|0
1654005280000|2022-05-31 13:54:40|2186.43|2186.43|2186.43|2186.43|2186.49|2186.49|2186.43|2186.43|0
1654005290000|2022-05-31 13:54:50|2186.31|2186.31|2186.56|2186.56|2186.56|2186.56|2186.31|2186.31|0
1654005300000|2022-05-31 13:55:00|2186.44|2186.44|2186.26|2186.26|2186.44|2186.44|2186.14|2186.14|0
1654005310000|2022-05-31 13:55:10|2186.32|2186.32|2186.37|2186.37|2186.37|2186.37|2186.32|2186.32|0
1654005320000|2022-05-31 13:55:20|2186.31|2186.31|2186.21|2186.21|2186.31|2186.31|2186.14|2186.14|0
1654005330000|2022-05-31 13:55:30|2186.09|2186.09|2186.39|2186.39|2186.39|2186.39|2186.09|2186.09|0
1654005340000|2022-05-31 13:55:40|2186.45|2186.45|2186.45|2186.45|2186.45|2186.45|2186.45|2186.45|0
1654005350000|2022-05-31 13:55:50|2186.32|2186.32|2186.38|2186.38|2186.38|2186.38|2186.32|2186.32|0
1654005360000|2022-05-31 13:56:00|2186.46|2186.46|2186.66|2186.66|2186.78|2186.78|2186.46|2186.46|0
1654005370000|2022-05-31 13:56:10|2186.82|2186.82|2187.41|2187.41|2187.91|2187.91|2186.82|2186.82|0
1654005390000|2022-05-31 13:56:30|2187.46|2187.46|2187.72|2187.72|2187.72|2187.72|2187.46|2187.46|0
1654005400000|2022-05-31 13:56:40|2187.52|2187.52|2187.75|2187.75|2187.75|2187.75|2187.34|2187.34|0
1654005410000|2022-05-31 13:56:50|2188.65|2188.65|2188.65|2188.65|2188.65|2188.65|2188.65|2188.65|0
1654005420000|2022-05-31 13:57:00|2188.81|2188.81|2189.25|2189.25|2189.25|2189.25|2188.81|2188.81|0
1654005430000|2022-05-31 13:57:10|2189.57|2189.57|2189.89|2189.89|2189.89|2189.89|2189.57|2189.57|0
1654005440000|2022-05-31 13:57:20|2189.95|2189.95|2189.82|2189.82|2190.1|2190.1|2189.72|2189.72|0
1654005450000|2022-05-31 13:57:30|2190.22|2190.22|2190.6|2190.6|2190.78|2190.78|2190.22|2190.22|0
1654005460000|2022-05-31 13:57:40|2190.76|2190.76|2190.46|2190.46|2190.76|2190.76|2190.46|2190.46|0
1654005470000|2022-05-31 13:57:50|2190.2|2190.2|2190.33|2190.33|2190.33|2190.33|2190.2|2190.2|0
1654005480000|2022-05-31 13:58:00|2190.21|2190.21|2190.21|2190.21|2190.21|2190.21|2190.21|2190.21|0
1654005490000|2022-05-31 13:58:10|2190.04|2190.04|2189.97|2189.97|2190.14|2190.14|2189.97|2189.97|0
1654005520000|2022-05-31 13:58:40|2190.06|2190.06|2190.24|2190.24|2190.24|2190.24|2190.06|2190.06|0
1654005530000|2022-05-31 13:58:50|2190.36|2190.36|2190.2|2190.2|2190.42|2190.42|2190.2|2190.2|0
1654005540000|2022-05-31 13:59:00|2190.27|2190.27|2190.37|2190.37|2190.39|2190.39|2190.27|2190.27|0
1654005550000|2022-05-31 13:59:10|2190.74|2190.74|2190.2|2190.2|2190.74|2190.74|2190.2|2190.2|0
1654005560000|2022-05-31 13:59:20|2190.26|2190.26|2190.32|2190.32|2190.45|2190.45|2190.26|2190.26|0
1654005570000|2022-05-31 13:59:30|2190.44|2190.44|2190.71|2190.71|2190.71|2190.71|2190.36|2190.36|0
1654005580000|2022-05-31 13:59:40|2190.78|2190.78|2190.6|2190.6|2190.78|2190.78|2190.6|2190.6|0
1654005590000|2022-05-31 13:59:50|2190.44|2190.44|2189.19|2189.19|2190.44|2190.44|2189.19|2189.19|0
1654005600000|2022-05-31 14:00:00|2189.35|2189.35|2188.96|2188.96|2189.35|2189.35|2188.96|2188.96|0
1654005610000|2022-05-31 14:00:10|2189.31|2189.31|2189.3|2189.3|2189.37|2189.37|2189.3|2189.3|0
1654005620000|2022-05-31 14:00:20|2189.34|2189.34|2189.6|2189.6|2189.6|2189.6|2189.34|2189.34|0
1654005630000|2022-05-31 14:00:30|2189.79|2189.79|2190.64|2190.64|2190.64|2190.64|2189.79|2189.79|0
1654005650000|2022-05-31 14:00:50|2190.7|2190.7|2190.88|2190.88|2190.88|2190.88|2190.7|2190.7|0
1654005660000|2022-05-31 14:01:00|2190.76|2190.76|2191.05|2191.05|2191.05|2191.05|2190.76|2190.76|0
1654005670000|2022-05-31 14:01:10|2191.18|2191.18|2191.35|2191.35|2191.35|2191.35|2191.18|2191.18|0
1654005680000|2022-05-31 14:01:20|2191.3|2191.3|2191.19|2191.19|2191.42|2191.42|2191.19|2191.19|0
1654005700000|2022-05-31 14:01:40|2191.03|2191.03|2191.03|2191.03|2191.03|2191.03|2191.03|2191.03|0
1654005710000|2022-05-31 14:01:50|2190.96|2190.96|2191.03|2191.03|2191.03|2191.03|2190.96|2190.96|0
1654005720000|2022-05-31 14:02:00|2190.97|2190.97|2191.6|2191.6|2191.73|2191.73|2190.9|2190.9|0
1654005730000|2022-05-31 14:02:10|2191.47|2191.47|2190.86|2190.86|2191.47|2191.47|2190.86|2190.86|0
1654005740000|2022-05-31 14:02:20|2190.97|2190.97|2191.13|2191.13|2191.21|2191.21|2190.97|2190.97|0
1654005750000|2022-05-31 14:02:30|2191.44|2191.44|2191.5|2191.5|2191.5|2191.5|2191.44|2191.44|0
1654005760000|2022-05-31 14:02:40|2191.35|2191.35|2191.13|2191.13|2191.48|2191.48|2191.13|2191.13|0
1654005780000|2022-05-31 14:03:00|2190.6|2190.6|2190.99|2190.99|2191.06|2191.06|2190.4|2190.4|0
1654005790000|2022-05-31 14:03:10|2190.67|2190.67|2191.17|2191.17|2191.22|2191.22|2190.67|2190.67|0
1654005800000|2022-05-31 14:03:20|2191.73|2191.73|2191.71|2191.71|2191.73|2191.73|2191.36|2191.36|0
1654005810000|2022-05-31 14:03:30|2191.84|2191.84|2192.02|2192.02|2192.02|2192.02|2191.84|2191.84|0
1654005820000|2022-05-31 14:03:40|2191.91|2191.91|2191.91|2191.91|2191.91|2191.91|2191.91|2191.91|0
1654005830000|2022-05-31 14:03:50|2191.85|2191.85|2191.85|2191.85|2191.85|2191.85|2191.85|2191.85|0
1654005840000|2022-05-31 14:04:00|2191.69|2191.69|2191.16|2191.16|2191.69|2191.69|2191.16|2191.16|0
1654005850000|2022-05-31 14:04:10|2190.88|2190.88|2191.3|2191.3|2191.44|2191.44|2190.88|2190.88|0
1654005860000|2022-05-31 14:04:20|2191.2|2191.2|2190.76|2190.76|2191.2|2191.2|2190.76|2190.76|0
1654005870000|2022-05-31 14:04:30|2191.42|2191.42|2190.76|2190.76|2191.42|2191.42|2190.76|2190.76|0
1654005880000|2022-05-31 14:04:40|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|0
1654005890000|2022-05-31 14:04:50|2190.5|2190.5|2190.51|2190.51|2190.51|2190.51|2190.43|2190.43|0
1654005900000|2022-05-31 14:05:00|2190.47|2190.47|2191.44|2191.44|2191.44|2191.44|2190.47|2190.47|0
1654005910000|2022-05-31 14:05:10|2191.38|2191.38|2191.06|2191.06|2191.44|2191.44|2190.98|2190.98|0
1654005920000|2022-05-31 14:05:20|2191.14|2191.14|2191.1|2191.1|2191.14|2191.14|2191.07|2191.07|0
1654005930000|2022-05-31 14:05:30|2191.18|2191.18|2191.15|2191.15|2191.21|2191.21|2191.09|2191.09|0
1654005940000|2022-05-31 14:05:40|2191.07|2191.07|2191.07|2191.07|2191.07|2191.07|2191.07|2191.07|0
1654005950000|2022-05-31 14:05:50|2191.15|2191.15|2191.3|2191.3|2191.39|2191.39|2191.15|2191.15|0
1654005960000|2022-05-31 14:06:00|2191.37|2191.37|2190.82|2190.82|2191.44|2191.44|2190.82|2190.82|0
1654005970000|2022-05-31 14:06:10|2190.94|2190.94|2190.85|2190.85|2190.94|2190.94|2190.81|2190.81|0
1654005980000|2022-05-31 14:06:20|2191.01|2191.01|2191.01|2191.01|2191.01|2191.01|2191.01|2191.01|0
1654005990000|2022-05-31 14:06:30|2190.93|2190.93|2190.2|2190.2|2190.93|2190.93|2189.92|2189.92|0
1654006000000|2022-05-31 14:06:40|2190.16|2190.16|2190.16|2190.16|2190.16|2190.16|2190.16|2190.16|0
1654006010000|2022-05-31 14:06:50|2190.24|2190.24|2190.24|2190.24|2190.24|2190.24|2190.24|2190.24|0
1654006020000|2022-05-31 14:07:00|2190.31|2190.31|2190.9|2190.9|2190.9|2190.9|2190.31|2190.31|0
1654006030000|2022-05-31 14:07:10|2190.84|2190.84|2190.89|2190.89|2190.89|2190.89|2190.84|2190.84|0
1654006040000|2022-05-31 14:07:20|2190.97|2190.97|2191.17|2191.17|2191.24|2191.24|2190.97|2190.97|0
1654006060000|2022-05-31 14:07:40|2191.22|2191.22|2191.22|2191.22|2191.22|2191.22|2191.22|2191.22|0
1654006070000|2022-05-31 14:07:50|2191.59|2191.59|2191.44|2191.44|2191.59|2191.59|2191.38|2191.38|0
1654006080000|2022-05-31 14:08:00|2191.45|2191.45|2191.39|2191.39|2191.45|2191.45|2191.39|2191.39|0
1654006090000|2022-05-31 14:08:10|2191.53|2191.53|2191.58|2191.58|2191.69|2191.69|2191.53|2191.53|0
1654006100000|2022-05-31 14:08:20|2191.65|2191.65|2191.24|2191.24|2191.65|2191.65|2191.24|2191.24|0
1654006110000|2022-05-31 14:08:30|2191.21|2191.21|2191.09|2191.09|2191.3|2191.3|2190.98|2190.98|0
1654006120000|2022-05-31 14:08:40|2191.02|2191.02|2190.86|2190.86|2191.02|2191.02|2190.86|2190.86|0
1654006130000|2022-05-31 14:08:50|2190.79|2190.79|2190.79|2190.79|2190.79|2190.79|2190.63|2190.63|0
1654006150000|2022-05-31 14:09:10|2190.82|2190.82|2190.94|2190.94|2190.94|2190.94|2190.82|2190.82|0
1654006160000|2022-05-31 14:09:20|2191|2191|2190.94|2190.94|2191|2191|2190.94|2190.94|0
1654006170000|2022-05-31 14:09:30|2191|2191|2190.88|2190.88|2191|2191|2190.88|2190.88|0
1654006180000|2022-05-31 14:09:40|2190.82|2190.82|2190.11|2190.11|2191.12|2191.12|2190.11|2190.11|0
1654006190000|2022-05-31 14:09:50|2189.97|2189.97|2189.64|2189.64|2189.97|2189.97|2189.64|2189.64|0
1654006200000|2022-05-31 14:10:00|2189.8|2189.8|2190.59|2190.59|2190.59|2190.59|2189.8|2189.8|0
1654006220000|2022-05-31 14:10:20|2190.65|2190.65|2190.65|2190.65|2190.65|2190.65|2190.65|2190.65|0
1654006230000|2022-05-31 14:10:30|2190.71|2190.71|2190.71|2190.71|2190.71|2190.71|2190.71|2190.71|0
1654006240000|2022-05-31 14:10:40|2190.65|2190.65|2190.36|2190.36|2190.65|2190.65|2190.36|2190.36|0
1654006250000|2022-05-31 14:10:50|2190.44|2190.44|2190.28|2190.28|2190.44|2190.44|2190.28|2190.28|0
1654006270000|2022-05-31 14:11:10|2190.4|2190.4|2190.56|2190.56|2190.56|2190.56|2190.4|2190.4|0
1654006290000|2022-05-31 14:11:30|2190.67|2190.67|2190.56|2190.56|2190.67|2190.67|2190.56|2190.56|0
1654006300000|2022-05-31 14:11:40|2190.73|2190.73|2190.44|2190.44|2190.73|2190.73|2190.44|2190.44|0
1654006310000|2022-05-31 14:11:50|2190.38|2190.38|2190.38|2190.38|2190.38|2190.38|2190.38|2190.38|0
1654006320000|2022-05-31 14:12:00|2190.44|2190.44|2190.15|2190.15|2190.44|2190.44|2190.15|2190.15|0
1654006330000|2022-05-31 14:12:10|2190.09|2190.09|2190.22|2190.22|2190.22|2190.22|2190.09|2190.09|0
1654006340000|2022-05-31 14:12:20|2190.02|2190.02|2190.06|2190.06|2190.06|2190.06|2190.02|2190.02|0
1654006350000|2022-05-31 14:12:30|2190.22|2190.22|2189.58|2189.58|2190.28|2190.28|2189.58|2189.58|0
1654006360000|2022-05-31 14:12:40|2188.83|2188.83|2188.56|2188.56|2188.83|2188.83|2188.56|2188.56|0
1654006370000|2022-05-31 14:12:50|2188.69|2188.69|2187.86|2187.86|2188.69|2188.69|2187.86|2187.86|0
1654006380000|2022-05-31 14:13:00|2187.7|2187.7|2187.82|2187.82|2187.82|2187.82|2187.7|2187.7|0
1654006390000|2022-05-31 14:13:10|2187.69|2187.69|2187.46|2187.46|2187.69|2187.69|2187.46|2187.46|0
1654006400000|2022-05-31 14:13:20|2187.52|2187.52|2187.85|2187.85|2187.85|2187.85|2187.52|2187.52|0
1654006410000|2022-05-31 14:13:30|2187.93|2187.93|2188.08|2188.08|2188.08|2188.08|2187.93|2187.93|0
1654006420000|2022-05-31 14:13:40|2188.16|2188.16|2188.23|2188.23|2188.23|2188.23|2188.16|2188.16|0
1654006430000|2022-05-31 14:13:50|2188.3|2188.3|2188.3|2188.3|2188.3|2188.3|2188.3|2188.3|0
1654006440000|2022-05-31 14:14:00|2188.41|2188.41|2188.7|2188.7|2188.7|2188.7|2188.41|2188.41|0
1654006450000|2022-05-31 14:14:10|2188.85|2188.85|2189.39|2189.39|2189.39|2189.39|2188.85|2188.85|0
1654006460000|2022-05-31 14:14:20|2189.51|2189.51|2189.67|2189.67|2189.7|2189.7|2189.51|2189.51|0
1654006470000|2022-05-31 14:14:30|2189.63|2189.63|2190.12|2190.12|2190.29|2190.29|2189.63|2189.63|0
1654006480000|2022-05-31 14:14:40|2190.26|2190.26|2190.26|2190.26|2190.32|2190.32|2190.26|2190.26|0
1654006490000|2022-05-31 14:14:50|2190.41|2190.41|2192.13|2192.13|2192.13|2192.13|2190.41|2190.41|0
1654006500000|2022-05-31 14:15:00|2192.18|2192.18|2192.28|2192.28|2192.28|2192.28|2192.18|2192.18|0
1654006510000|2022-05-31 14:15:10|2192.32|2192.32|2193.04|2193.04|2193.04|2193.04|2192.32|2192.32|0
1654006520000|2022-05-31 14:15:20|2193.39|2193.39|2194.04|2194.04|2194.04|2194.04|2193.33|2193.33|0
1654006530000|2022-05-31 14:15:30|2194.28|2194.28|2194.41|2194.41|2194.41|2194.41|2194.28|2194.28|0
1654006540000|2022-05-31 14:15:40|2194.29|2194.29|2194.29|2194.29|2194.29|2194.29|2194.29|2194.29|0
1654006550000|2022-05-31 14:15:50|2194.6|2194.6|2195.13|2195.13|2195.49|2195.49|2194.6|2194.6|0
1654006560000|2022-05-31 14:16:00|2195.16|2195.16|2195.43|2195.43|2195.43|2195.43|2195.16|2195.16|0
1654006570000|2022-05-31 14:16:10|2195.49|2195.49|2195.52|2195.52|2195.52|2195.52|2195.49|2195.49|0
1654006580000|2022-05-31 14:16:20|2195.6|2195.6|2195.66|2195.66|2195.66|2195.66|2195.6|2195.6|0
1654006590000|2022-05-31 14:16:30|2195.53|2195.53|2195.38|2195.38|2195.53|2195.53|2195.38|2195.38|0
1654006600000|2022-05-31 14:16:40|2195.44|2195.44|2195.44|2195.44|2195.44|2195.44|2195.44|2195.44|0
1654006620000|2022-05-31 14:17:00|2195.49|2195.49|2195.62|2195.62|2195.62|2195.62|2195.49|2195.49|0
1654006630000|2022-05-31 14:17:10|2195.82|2195.82|2195.84|2195.84|2196.05|2196.05|2195.82|2195.82|0
1654006640000|2022-05-31 14:17:20|2195.76|2195.76|2196.08|2196.08|2196.08|2196.08|2195.76|2195.76|0
1654006650000|2022-05-31 14:17:30|2196.15|2196.15|2196.15|2196.15|2196.15|2196.15|2196.15|2196.15|0
1654006660000|2022-05-31 14:17:40|2196.32|2196.32|2196.32|2196.32|2196.32|2196.32|2196.32|2196.32|0
1654006670000|2022-05-31 14:17:50|2196.25|2196.25|2195.83|2195.83|2196.25|2196.25|2195.83|2195.83|0
1654006680000|2022-05-31 14:18:00|2195.59|2195.59|2195.31|2195.31|2195.59|2195.59|2195.31|2195.31|0
1654006690000|2022-05-31 14:18:10|2195.8|2195.8|2196.09|2196.09|2196.09|2196.09|2195.8|2195.8|0
1654006700000|2022-05-31 14:18:20|2196.41|2196.41|2196.41|2196.41|2196.41|2196.41|2196.41|2196.41|0
1654006710000|2022-05-31 14:18:30|2196.46|2196.46|2196.62|2196.62|2196.62|2196.62|2196.46|2196.46|0
1654006720000|2022-05-31 14:18:40|2196.74|2196.74|2196.78|2196.78|2196.78|2196.78|2196.74|2196.74|0
1654006730000|2022-05-31 14:18:50|2196.83|2196.83|2197.08|2197.08|2197.08|2197.08|2196.83|2196.83|0
1654006740000|2022-05-31 14:19:00|2196.71|2196.71|2196.45|2196.45|2196.71|2196.71|2196.45|2196.45|0
1654006750000|2022-05-31 14:19:10|2196.74|2196.74|2196.96|2196.96|2196.96|2196.96|2196.74|2196.74|0
1654006770000|2022-05-31 14:19:30|2197.02|2197.02|2197.21|2197.21|2197.21|2197.21|2197.02|2197.02|0
1654006780000|2022-05-31 14:19:40|2197.15|2197.15|2197.12|2197.12|2197.15|2197.15|2197.12|2197.12|0
1654006790000|2022-05-31 14:19:50|2197.04|2197.04|2197.27|2197.27|2197.39|2197.39|2197.04|2197.04|0
1654006800000|2022-05-31 14:20:00|2197.35|2197.35|2197.56|2197.56|2197.64|2197.64|2197.35|2197.35|0
1654006810000|2022-05-31 14:20:10|2197.68|2197.68|2197.51|2197.51|2197.78|2197.78|2197.51|2197.51|0
1654006820000|2022-05-31 14:20:20|2197.4|2197.4|2197.28|2197.28|2197.47|2197.47|2197.28|2197.28|0
1654006830000|2022-05-31 14:20:30|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|0
1654006840000|2022-05-31 14:20:40|2197.36|2197.36|2197.36|2197.36|2197.36|2197.36|2197.36|2197.36|0
1654006850000|2022-05-31 14:20:50|2197.15|2197.15|2197.26|2197.26|2197.26|2197.26|2197.15|2197.15|0
1654006860000|2022-05-31 14:21:00|2197.21|2197.21|2197.5|2197.5|2197.5|2197.5|2197.21|2197.21|0
1654006870000|2022-05-31 14:21:10|2197.38|2197.38|2197.5|2197.5|2197.5|2197.5|2197.38|2197.38|0
1654006880000|2022-05-31 14:21:20|2197.44|2197.44|2197.26|2197.26|2197.44|2197.44|2197.26|2197.26|0
1654006890000|2022-05-31 14:21:30|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|0
1654006900000|2022-05-31 14:21:40|2197.95|2197.95|2198.34|2198.34|2198.34|2198.34|2197.95|2197.95|0
1654006910000|2022-05-31 14:21:50|2198.41|2198.41|2198.61|2198.61|2198.69|2198.69|2198.41|2198.41|0
1654006920000|2022-05-31 14:22:00|2198.35|2198.35|2198.35|2198.35|2198.35|2198.35|2198.35|2198.35|0
1654006930000|2022-05-31 14:22:10|2198.3|2198.3|2198.57|2198.57|2198.57|2198.57|2198.12|2198.12|0
1654006960000|2022-05-31 14:22:40|2198.7|2198.7|2198.7|2198.7|2198.7|2198.7|2198.7|2198.7|0
1654006970000|2022-05-31 14:22:50|2198.85|2198.85|2198.85|2198.85|2198.85|2198.85|2198.85|2198.85|0
1654006980000|2022-05-31 14:23:00|2199.01|2199.01|2199.11|2199.11|2199.19|2199.19|2199.01|2199.01|0
1654006990000|2022-05-31 14:23:10|2199.04|2199.04|2199.04|2199.04|2199.04|2199.04|2199.04|2199.04|0
1654007000000|2022-05-31 14:23:20|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|0
1654007010000|2022-05-31 14:23:30|2198.95|2198.95|2198.82|2198.82|2198.95|2198.95|2198.82|2198.82|0
1654007020000|2022-05-31 14:23:40|2199.11|2199.11|2198.87|2198.87|2199.14|2199.14|2198.87|2198.87|0
1654007030000|2022-05-31 14:23:50|2198.8|2198.8|2198.89|2198.89|2198.89|2198.89|2198.8|2198.8|0
1654007040000|2022-05-31 14:24:00|2198.82|2198.82|2198.79|2198.79|2199.03|2199.03|2198.74|2198.74|0
1654007070000|2022-05-31 14:24:30|2198.73|2198.73|2198.73|2198.73|2198.73|2198.73|2198.73|2198.73|0
1654007080000|2022-05-31 14:24:40|2198.66|2198.66|2198.53|2198.53|2198.66|2198.66|2198.53|2198.53|0
1654007090000|2022-05-31 14:24:50|2198.71|2198.71|2198.78|2198.78|2198.78|2198.78|2198.65|2198.65|0
1654007100000|2022-05-31 14:25:00|2198.84|2198.84|2199.16|2199.16|2199.19|2199.19|2198.84|2198.84|0
1654007110000|2022-05-31 14:25:10|2199.44|2199.44|2199.66|2199.66|2199.66|2199.66|2199.44|2199.44|0
1654007120000|2022-05-31 14:25:20|2199.77|2199.77|2199.82|2199.82|2199.82|2199.82|2199.48|2199.48|0
1654007130000|2022-05-31 14:25:30|2199.9|2199.9|2200.2|2200.2|2200.2|2200.2|2199.9|2199.9|0
1654007140000|2022-05-31 14:25:40|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|0
1654007150000|2022-05-31 14:25:50|2200.21|2200.21|2200.79|2200.79|2200.91|2200.91|2200.21|2200.21|0
1654007160000|2022-05-31 14:26:00|2200.85|2200.85|2200.99|2200.99|2201|2201|2200.7|2200.7|0
1654007170000|2022-05-31 14:26:10|2200.93|2200.93|2200.85|2200.85|2200.93|2200.93|2200.85|2200.85|0
1654007180000|2022-05-31 14:26:20|2200.82|2200.82|2200.53|2200.53|2200.82|2200.82|2200.53|2200.53|0
1654007200000|2022-05-31 14:26:40|2200.46|2200.46|2200.56|2200.56|2200.56|2200.56|2200.46|2200.46|0
1654007210000|2022-05-31 14:26:50|2200.61|2200.61|2200.64|2200.64|2200.64|2200.64|2200.61|2200.61|0
1654007220000|2022-05-31 14:27:00|2200.58|2200.58|2200.8|2200.8|2200.8|2200.8|2200.58|2200.58|0
1654007230000|2022-05-31 14:27:10|2200.25|2200.25|2200.73|2200.73|2200.73|2200.73|2200.19|2200.19|0
1654007240000|2022-05-31 14:27:20|2200.98|2200.98|2200.98|2200.98|2200.98|2200.98|2200.98|2200.98|0
1654007250000|2022-05-31 14:27:30|2200.13|2200.13|2199.17|2199.17|2200.13|2200.13|2199.17|2199.17|0
1654007260000|2022-05-31 14:27:40|2199.14|2199.14|2199.07|2199.07|2199.14|2199.14|2199.07|2199.07|0
1654007270000|2022-05-31 14:27:50|2199.2|2199.2|2199.51|2199.51|2199.51|2199.51|2199.2|2199.2|0
1654007280000|2022-05-31 14:28:00|2199.22|2199.22|2199.22|2199.22|2199.22|2199.22|2199.22|2199.22|0
1654007290000|2022-05-31 14:28:10|2199.38|2199.38|2199.46|2199.46|2199.46|2199.46|2199.38|2199.38|0
1654007300000|2022-05-31 14:28:20|2199.42|2199.42|2199.42|2199.42|2199.42|2199.42|2199.42|2199.42|0
1654007310000|2022-05-31 14:28:30|2199.46|2199.46|2199.17|2199.17|2199.46|2199.46|2199.17|2199.17|0
1654007320000|2022-05-31 14:28:40|2199.11|2199.11|2199.3|2199.3|2199.56|2199.56|2199.11|2199.11|0
1654007330000|2022-05-31 14:28:50|2199.22|2199.22|2199.1|2199.1|2199.22|2199.22|2199.1|2199.1|0
1654007340000|2022-05-31 14:29:00|2199.17|2199.17|2199.5|2199.5|2199.5|2199.5|2199.17|2199.17|0
1654007350000|2022-05-31 14:29:10|2199.43|2199.43|2199.82|2199.82|2199.82|2199.82|2199.43|2199.43|0
1654007360000|2022-05-31 14:29:20|2199.95|2199.95|2199.76|2199.76|2200.02|2200.02|2199.76|2199.76|0
1654007370000|2022-05-31 14:29:30|2199.8|2199.8|2199.37|2199.37|2199.86|2199.86|2199.37|2199.37|0
1654007380000|2022-05-31 14:29:40|2199.22|2199.22|2198.69|2198.69|2199.22|2199.22|2198.69|2198.69|0
1654007390000|2022-05-31 14:29:50|2198.53|2198.53|2198.47|2198.47|2198.53|2198.53|2198.47|2198.47|0
1654007400000|2022-05-31 14:30:00|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|0
1654007410000|2022-05-31 14:30:10|2198.35|2198.35|2197.82|2197.82|2198.38|2198.38|2197.82|2197.82|0
1654007420000|2022-05-31 14:30:20|2197.76|2197.76|2197.7|2197.7|2197.88|2197.88|2197.7|2197.7|0
1654007430000|2022-05-31 14:30:30|2197.64|2197.64|2197.61|2197.61|2197.64|2197.64|2197.61|2197.61|0
1654007440000|2022-05-31 14:30:40|2197.48|2197.48|2197.5|2197.5|2197.55|2197.55|2197.48|2197.48|0
1654007450000|2022-05-31 14:30:50|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|0
1654007460000|2022-05-31 14:31:00|2197.62|2197.62|2197.79|2197.79|2197.79|2197.79|2197.62|2197.62|0
1654007470000|2022-05-31 14:31:10|2197.82|2197.82|2198.11|2198.11|2198.11|2198.11|2197.7|2197.7|0
1654007480000|2022-05-31 14:31:20|2198.14|2198.14|2198.35|2198.35|2198.35|2198.35|2198.14|2198.14|0
1654007490000|2022-05-31 14:31:30|2198.26|2198.26|2198.32|2198.32|2198.32|2198.32|2198.26|2198.26|0
1654007500000|2022-05-31 14:31:40|2198.2|2198.2|2198.2|2198.2|2198.2|2198.2|2198.2|2198.2|0
1654007510000|2022-05-31 14:31:50|2198.07|2198.07|2198.01|2198.01|2198.07|2198.07|2197.94|2197.94|0
1654007520000|2022-05-31 14:32:00|2198.09|2198.09|2198.09|2198.09|2198.09|2198.09|2198.09|2198.09|0
1654007530000|2022-05-31 14:32:10|2197.96|2197.96|2198.19|2198.19|2198.19|2198.19|2197.96|2197.96|0
1654007540000|2022-05-31 14:32:20|2198.22|2198.22|2198.25|2198.25|2198.25|2198.25|2198.22|2198.22|0
1654007550000|2022-05-31 14:32:30|2198.4|2198.4|2199.55|2199.55|2199.55|2199.55|2198.4|2198.4|0
1654007560000|2022-05-31 14:32:40|2199.48|2199.48|2199.36|2199.36|2199.48|2199.48|2199.36|2199.36|0
1654007570000|2022-05-31 14:32:50|2199.24|2199.24|2199.38|2199.38|2199.38|2199.38|2199.24|2199.24|0
1654007580000|2022-05-31 14:33:00|2199.44|2199.44|2199.27|2199.27|2199.44|2199.44|2199.27|2199.27|0
1654007590000|2022-05-31 14:33:10|2198.97|2198.97|2198.97|2198.97|2198.97|2198.97|2198.97|2198.97|0
1654007610000|2022-05-31 14:33:30|2198.92|2198.92|2198.92|2198.92|2198.92|2198.92|2198.92|2198.92|0
1654007630000|2022-05-31 14:33:50|2199.04|2199.04|2199.28|2199.28|2199.28|2199.28|2199.04|2199.04|0
1654007640000|2022-05-31 14:34:00|2199.2|2199.2|2198.15|2198.15|2199.28|2199.28|2198.15|2198.15|0
1654007650000|2022-05-31 14:34:10|2198.23|2198.23|2197.8|2197.8|2198.23|2198.23|2197.8|2197.8|0
1654007660000|2022-05-31 14:34:20|2197.93|2197.93|2197.92|2197.92|2198.03|2198.03|2197.86|2197.86|0
1654007670000|2022-05-31 14:34:30|2198.11|2198.11|2198.21|2198.21|2198.21|2198.21|2197.95|2197.95|0
1654007680000|2022-05-31 14:34:40|2198.05|2198.05|2198.05|2198.05|2198.05|2198.05|2198.05|2198.05|0
1654007690000|2022-05-31 14:34:50|2198.28|2198.28|2197.97|2197.97|2198.28|2198.28|2197.97|2197.97|0
1654007700000|2022-05-31 14:35:00|2197.93|2197.93|2198|2198|2198|2198|2197.93|2197.93|0
1654007710000|2022-05-31 14:35:10|2197.84|2197.84|2196.87|2196.87|2197.84|2197.84|2196.87|2196.87|0
1654007720000|2022-05-31 14:35:20|2196.94|2196.94|2197.14|2197.14|2197.14|2197.14|2196.94|2196.94|0
1654007730000|2022-05-31 14:35:30|2197.21|2197.21|2197.37|2197.37|2197.37|2197.37|2197.21|2197.21|0
1654007750000|2022-05-31 14:35:50|2197.43|2197.43|2197.27|2197.27|2197.43|2197.43|2197.27|2197.27|0
1654007760000|2022-05-31 14:36:00|2197.11|2197.11|2196.97|2196.97|2197.11|2197.11|2196.91|2196.91|0
1654007770000|2022-05-31 14:36:10|2196.84|2196.84|2196.66|2196.66|2196.84|2196.84|2196.66|2196.66|0
1654007790000|2022-05-31 14:36:30|2196.82|2196.82|2196.96|2196.96|2196.96|2196.96|2196.82|2196.82|0
1654007800000|2022-05-31 14:36:40|2196.67|2196.67|2196.47|2196.47|2196.67|2196.67|2196.28|2196.28|0
1654007820000|2022-05-31 14:37:00|2196.35|2196.35|2195.35|2195.35|2196.35|2196.35|2195.35|2195.35|0
1654007830000|2022-05-31 14:37:10|2195.19|2195.19|2195.23|2195.23|2195.23|2195.23|2195.08|2195.08|0
1654007840000|2022-05-31 14:37:20|2195.36|2195.36|2195.19|2195.19|2195.36|2195.36|2195.19|2195.19|0
1654007850000|2022-05-31 14:37:30|2194.71|2194.71|2194.71|2194.71|2194.71|2194.71|2194.71|2194.71|0
1654007860000|2022-05-31 14:37:40|2194.68|2194.68|2194.61|2194.61|2194.68|2194.68|2194.61|2194.61|0
1654007870000|2022-05-31 14:37:50|2194.46|2194.46|2193.46|2193.46|2194.46|2194.46|2193.46|2193.46|0
1654007880000|2022-05-31 14:38:00|2193.4|2193.4|2193.45|2193.45|2193.46|2193.46|2193.4|2193.4|0
1654007900000|2022-05-31 14:38:20|2193.29|2193.29|2193.04|2193.04|2193.29|2193.29|2193.04|2193.04|0
1654007910000|2022-05-31 14:38:30|2192.92|2192.92|2192.93|2192.93|2192.93|2192.93|2192.86|2192.86|0
1654007920000|2022-05-31 14:38:40|2193.14|2193.14|2192.65|2192.65|2193.14|2193.14|2192.65|2192.65|0
1654007930000|2022-05-31 14:38:50|2192.81|2192.81|2192.89|2192.89|2192.89|2192.89|2192.81|2192.81|0
1654007940000|2022-05-31 14:39:00|2192.98|2192.98|2192.86|2192.86|2192.98|2192.98|2192.8|2192.8|0
1654007950000|2022-05-31 14:39:10|2192.97|2192.97|2193.25|2193.25|2193.25|2193.25|2192.97|2192.97|0
1654007960000|2022-05-31 14:39:20|2193.32|2193.32|2193.51|2193.51|2193.94|2193.94|2193.32|2193.32|0
1654007970000|2022-05-31 14:39:30|2193.46|2193.46|2193.17|2193.17|2193.46|2193.46|2193.17|2193.17|0
1654007980000|2022-05-31 14:39:40|2192.94|2192.94|2191.76|2191.76|2192.94|2192.94|2191.72|2191.72|0
1654007990000|2022-05-31 14:39:50|2191.88|2191.88|2192.4|2192.4|2192.4|2192.4|2191.88|2191.88|0
1654008000000|2022-05-31 14:40:00|2192.43|2192.43|2192.27|2192.27|2192.48|2192.48|2192.12|2192.12|0
1654008010000|2022-05-31 14:40:10|2192.21|2192.21|2192.21|2192.21|2192.21|2192.21|2192.21|2192.21|0
1654008020000|2022-05-31 14:40:20|2192.08|2192.08|2192.03|2192.03|2192.08|2192.08|2192.03|2192.03|0
1654008030000|2022-05-31 14:40:30|2192.11|2192.11|2192.11|2192.11|2192.11|2192.11|2192.11|2192.11|0
1654008040000|2022-05-31 14:40:40|2192.14|2192.14|2192.19|2192.19|2192.19|2192.19|2192.14|2192.14|0
1654008050000|2022-05-31 14:40:50|2192.35|2192.35|2192.79|2192.79|2192.79|2192.79|2192.19|2192.19|0
1654008060000|2022-05-31 14:41:00|2192.95|2192.95|2193.4|2193.4|2193.4|2193.4|2192.95|2192.95|0
1654008070000|2022-05-31 14:41:10|2193.46|2193.46|2193.66|2193.66|2193.66|2193.66|2193.46|2193.46|0
1654008080000|2022-05-31 14:41:20|2193.84|2193.84|2193.9|2193.9|2194.19|2194.19|2193.45|2193.45|0
1654008100000|2022-05-31 14:41:40|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|2194.01|0
1654008110000|2022-05-31 14:41:50|2194.09|2194.09|2194.71|2194.71|2194.71|2194.71|2194.09|2194.09|0
1654008120000|2022-05-31 14:42:00|2194.58|2194.58|2194.61|2194.61|2194.69|2194.69|2194.43|2194.43|0
1654008130000|2022-05-31 14:42:10|2194.43|2194.43|2194.47|2194.47|2194.49|2194.49|2194.43|2194.43|0
1654008140000|2022-05-31 14:42:20|2194.59|2194.59|2195.11|2195.11|2195.11|2195.11|2194.52|2194.52|0
1654008150000|2022-05-31 14:42:30|2195.14|2195.14|2195.33|2195.33|2195.33|2195.33|2195.14|2195.14|0
1654008160000|2022-05-31 14:42:40|2195.47|2195.47|2195.53|2195.53|2195.53|2195.53|2195.47|2195.47|0
1654008170000|2022-05-31 14:42:50|2196.06|2196.06|2196.58|2196.58|2196.58|2196.58|2196.06|2196.06|0
1654008180000|2022-05-31 14:43:00|2197.38|2197.38|2197.28|2197.28|2197.45|2197.45|2197.22|2197.22|0
1654008190000|2022-05-31 14:43:10|2197.21|2197.21|2197.24|2197.24|2197.34|2197.34|2197.21|2197.21|0
1654008200000|2022-05-31 14:43:20|2197.32|2197.32|2196.92|2196.92|2197.32|2197.32|2196.92|2196.92|0
1654008210000|2022-05-31 14:43:30|2196.89|2196.89|2196.78|2196.78|2196.89|2196.89|2196.6|2196.6|0
1654008220000|2022-05-31 14:43:40|2196.72|2196.72|2196.72|2196.72|2196.72|2196.72|2196.72|2196.72|0
1654008230000|2022-05-31 14:43:50|2196.64|2196.64|2196.2|2196.2|2196.64|2196.64|2196.14|2196.14|0
1654008240000|2022-05-31 14:44:00|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|2196.26|0
1654008250000|2022-05-31 14:44:10|2196.13|2196.13|2196.13|2196.13|2196.13|2196.13|2196.13|2196.13|0
1654008260000|2022-05-31 14:44:20|2195.9|2195.9|2195.46|2195.46|2196.03|2196.03|2195.25|2195.25|0
1654008270000|2022-05-31 14:44:30|2195.38|2195.38|2195.81|2195.81|2195.81|2195.81|2195.38|2195.38|0
1654008280000|2022-05-31 14:44:40|2195.7|2195.7|2195.69|2195.69|2195.7|2195.7|2195.51|2195.51|0
1654008290000|2022-05-31 14:44:50|2195.82|2195.82|2195.97|2195.97|2195.97|2195.97|2195.82|2195.82|0
1654008300000|2022-05-31 14:45:00|2195.91|2195.91|2196.23|2196.23|2196.23|2196.23|2195.91|2195.91|0
1654008310000|2022-05-31 14:45:10|2196.11|2196.11|2196.11|2196.11|2196.11|2196.11|2196.11|2196.11|0
1654008340000|2022-05-31 14:45:40|2195.99|2195.99|2196.07|2196.07|2196.13|2196.13|2195.88|2195.88|0
1654008350000|2022-05-31 14:45:50|2196.11|2196.11|2196.19|2196.19|2196.19|2196.19|2196.11|2196.11|0
1654008360000|2022-05-31 14:46:00|2196.54|2196.54|2196.78|2196.78|2196.78|2196.78|2196.54|2196.54|0
1654008370000|2022-05-31 14:46:10|2196.81|2196.81|2196.68|2196.68|2196.87|2196.87|2196.68|2196.68|0
1654008380000|2022-05-31 14:46:20|2196.74|2196.74|2197.07|2197.07|2197.07|2197.07|2196.74|2196.74|0
1654008390000|2022-05-31 14:46:30|2197.03|2197.03|2197.38|2197.38|2197.38|2197.38|2197.03|2197.03|0
1654008400000|2022-05-31 14:46:40|2197.45|2197.45|2197.55|2197.55|2197.55|2197.55|2197.38|2197.38|0
1654008410000|2022-05-31 14:46:50|2197.67|2197.67|2197.73|2197.73|2197.73|2197.73|2197.5|2197.5|0
1654008420000|2022-05-31 14:47:00|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|0
1654008430000|2022-05-31 14:47:10|2197.73|2197.73|2197.58|2197.58|2197.92|2197.92|2197.58|2197.58|0
1654008440000|2022-05-31 14:47:20|2197.61|2197.61|2197|2197|2197.61|2197.61|2197|2197|0
1654008450000|2022-05-31 14:47:30|2196.84|2196.84|2196.49|2196.49|2196.84|2196.84|2196.49|2196.49|0
1654008460000|2022-05-31 14:47:40|2196.45|2196.45|2196.42|2196.42|2196.62|2196.62|2196.42|2196.42|0
1654008470000|2022-05-31 14:47:50|2196.49|2196.49|2196.49|2196.49|2196.49|2196.49|2196.49|2196.49|0
1654008480000|2022-05-31 14:48:00|2196.61|2196.61|2196.79|2196.79|2196.79|2196.79|2196.55|2196.55|0
1654008490000|2022-05-31 14:48:10|2196.95|2196.95|2196.68|2196.68|2196.95|2196.95|2196.68|2196.68|0
1654008500000|2022-05-31 14:48:20|2196.73|2196.73|2196.64|2196.64|2196.73|2196.73|2196.61|2196.61|0
1654008510000|2022-05-31 14:48:30|2196.76|2196.76|2196.76|2196.76|2196.76|2196.76|2196.76|2196.76|0
1654008520000|2022-05-31 14:48:40|2196.6|2196.6|2196.68|2196.68|2196.68|2196.68|2196.6|2196.6|0
1654008530000|2022-05-31 14:48:50|2196.81|2196.81|2196.98|2196.98|2196.98|2196.98|2196.81|2196.81|0
1654008540000|2022-05-31 14:49:00|2197.04|2197.04|2197.49|2197.49|2197.49|2197.49|2197.04|2197.04|0
1654008550000|2022-05-31 14:49:10|2197.43|2197.43|2196.05|2196.05|2197.43|2197.43|2195.93|2195.93|0
1654008560000|2022-05-31 14:49:20|2196.17|2196.17|2196.35|2196.35|2196.35|2196.35|2196.17|2196.17|0
1654008570000|2022-05-31 14:49:30|2196.51|2196.51|2195.86|2195.86|2196.51|2196.51|2195.86|2195.86|0
1654008580000|2022-05-31 14:49:40|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|2195.78|0
1654008590000|2022-05-31 14:49:50|2195.66|2195.66|2195.5|2195.5|2195.66|2195.66|2195.5|2195.5|0
1654008600000|2022-05-31 14:50:00|2195.44|2195.44|2194.84|2194.84|2195.44|2195.44|2194.84|2194.84|0
1654008620000|2022-05-31 14:50:20|2194.95|2194.95|2195.14|2195.14|2195.29|2195.29|2194.95|2194.95|0
1654008630000|2022-05-31 14:50:30|2195.03|2195.03|2195.03|2195.03|2195.03|2195.03|2195.03|2195.03|0
1654008640000|2022-05-31 14:50:40|2194.99|2194.99|2194.88|2194.88|2194.99|2194.99|2194.88|2194.88|0
1654008650000|2022-05-31 14:50:50|2194.81|2194.81|2194.89|2194.89|2194.89|2194.89|2194.81|2194.81|0
1654008660000|2022-05-31 14:51:00|2194.86|2194.86|2195.05|2195.05|2195.05|2195.05|2194.86|2194.86|0
1654008670000|2022-05-31 14:51:10|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|0
1654008690000|2022-05-31 14:51:30|2195.41|2195.41|2195.45|2195.45|2195.45|2195.45|2195.41|2195.41|0
1654008710000|2022-05-31 14:51:50|2195.52|2195.52|2195.68|2195.68|2195.68|2195.68|2195.52|2195.52|0
1654008720000|2022-05-31 14:52:00|2195.49|2195.49|2195.13|2195.13|2195.62|2195.62|2195.13|2195.13|0
1654008730000|2022-05-31 14:52:10|2195.17|2195.17|2195.04|2195.04|2195.17|2195.17|2195.04|2195.04|0
1654008740000|2022-05-31 14:52:20|2195.17|2195.17|2195.17|2195.17|2195.17|2195.17|2195.17|2195.17|0
1654008750000|2022-05-31 14:52:30|2195.01|2195.01|2194.92|2194.92|2195.01|2195.01|2194.92|2194.92|0
1654008770000|2022-05-31 14:52:50|2194.85|2194.85|2194.85|2194.85|2194.85|2194.85|2194.85|2194.85|0
1654008780000|2022-05-31 14:53:00|2194.69|2194.69|2193.69|2193.69|2194.69|2194.69|2193.56|2193.56|0
1654008790000|2022-05-31 14:53:10|2193.81|2193.81|2193.81|2193.81|2193.81|2193.81|2193.81|2193.81|0
1654008800000|2022-05-31 14:53:20|2193.68|2193.68|2194.14|2194.14|2194.55|2194.55|2193.68|2193.68|0
1654008810000|2022-05-31 14:53:30|2194.2|2194.2|2193.67|2193.67|2194.2|2194.2|2193.67|2193.67|0
1654008820000|2022-05-31 14:53:40|2193.61|2193.61|2193.41|2193.41|2193.73|2193.73|2193.41|2193.41|0
1654008830000|2022-05-31 14:53:50|2193.3|2193.3|2193.42|2193.42|2193.42|2193.42|2193.3|2193.3|0
1654008840000|2022-05-31 14:54:00|2193.19|2193.19|2193.26|2193.26|2193.39|2193.39|2193.19|2193.19|0
1654008850000|2022-05-31 14:54:10|2193.18|2193.18|2192.88|2192.88|2193.18|2193.18|2192.88|2192.88|0
1654008860000|2022-05-31 14:54:20|2192.95|2192.95|2193.15|2193.15|2193.15|2193.15|2192.95|2192.95|0
1654008870000|2022-05-31 14:54:30|2193.3|2193.3|2193.19|2193.19|2193.3|2193.3|2193.19|2193.19|0
1654008880000|2022-05-31 14:54:40|2193.31|2193.31|2193.6|2193.6|2193.78|2193.78|2193.31|2193.31|0
1654008890000|2022-05-31 14:54:50|2193.72|2193.72|2193.66|2193.66|2193.72|2193.72|2193.66|2193.66|0
1654008900000|2022-05-31 14:55:00|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|0
1654008910000|2022-05-31 14:55:10|2193.44|2193.44|2193.31|2193.31|2193.44|2193.44|2193.31|2193.31|0
1654008920000|2022-05-31 14:55:20|2193.19|2193.19|2192.62|2192.62|2193.19|2193.19|2192.62|2192.62|0
1654008930000|2022-05-31 14:55:30|2192.78|2192.78|2192.53|2192.53|2192.85|2192.85|2192.53|2192.53|0
1654008940000|2022-05-31 14:55:40|2192.37|2192.37|2191.91|2191.91|2192.37|2192.37|2191.91|2191.91|0
1654008950000|2022-05-31 14:55:50|2191.99|2191.99|2191.99|2191.99|2192.15|2192.15|2191.99|2191.99|0
1654008960000|2022-05-31 14:56:00|2192.17|2192.17|2192.01|2192.01|2192.17|2192.17|2192.01|2192.01|0
1654008970000|2022-05-31 14:56:10|2191.88|2191.88|2191.57|2191.57|2191.88|2191.88|2191.57|2191.57|0
1654008980000|2022-05-31 14:56:20|2191.73|2191.73|2191.65|2191.65|2191.73|2191.73|2191.65|2191.65|0
1654008990000|2022-05-31 14:56:30|2191.59|2191.59|2191.33|2191.33|2191.59|2191.59|2191.33|2191.33|0
1654009000000|2022-05-31 14:56:40|2191.39|2191.39|2191.39|2191.39|2191.39|2191.39|2191.39|2191.39|0
1654009010000|2022-05-31 14:56:50|2191.61|2191.61|2191.03|2191.03|2191.74|2191.74|2191.03|2191.03|0
1654009020000|2022-05-31 14:57:00|2191.09|2191.09|2190.69|2190.69|2191.09|2191.09|2190.69|2190.69|0
1654009030000|2022-05-31 14:57:10|2190.65|2190.65|2190.4|2190.4|2190.73|2190.73|2190.4|2190.4|0
1654009040000|2022-05-31 14:57:20|2190.11|2190.11|2190.04|2190.04|2190.19|2190.19|2190.04|2190.04|0
1654009050000|2022-05-31 14:57:30|2189.83|2189.83|2189.91|2189.91|2189.91|2189.91|2189.83|2189.83|0
1654009060000|2022-05-31 14:57:40|2189.75|2189.75|2189.75|2189.75|2189.75|2189.75|2189.75|2189.75|0
1654009070000|2022-05-31 14:57:50|2189.69|2189.69|2190.13|2190.13|2190.13|2190.13|2189.65|2189.65|0
1654009090000|2022-05-31 14:58:10|2190.07|2190.07|2189.47|2189.47|2190.13|2190.13|2189.29|2189.29|0
1654009100000|2022-05-31 14:58:20|2189.51|2189.51|2189.73|2189.73|2189.73|2189.73|2189.51|2189.51|0
1654009110000|2022-05-31 14:58:30|2189.89|2189.89|2189.83|2189.83|2189.89|2189.89|2189.83|2189.83|0
1654009120000|2022-05-31 14:58:40|2189.9|2189.9|2189.99|2189.99|2189.99|2189.99|2189.9|2189.9|0
1654009130000|2022-05-31 14:58:50|2190.17|2190.17|2190.11|2190.11|2190.23|2190.23|2190.11|2190.11|0
1654009140000|2022-05-31 14:59:00|2190.27|2190.27|2189.75|2189.75|2190.27|2190.27|2189.75|2189.75|0
1654009150000|2022-05-31 14:59:10|2189.8|2189.8|2189.66|2189.66|2189.8|2189.8|2189.66|2189.66|0
1654009160000|2022-05-31 14:59:20|2189.43|2189.43|2189.17|2189.17|2189.43|2189.43|2189.17|2189.17|0
1654009170000|2022-05-31 14:59:30|2189.33|2189.33|2189.39|2189.39|2189.39|2189.39|2189.33|2189.33|0
1654009190000|2022-05-31 14:59:50|2189.27|2189.27|2189.22|2189.22|2189.27|2189.27|2189.1|2189.1|0
1654009200000|2022-05-31 15:00:00|2189.28|2189.28|2189.23|2189.23|2189.34|2189.34|2189.04|2189.04|0
1654009210000|2022-05-31 15:00:10|2189.29|2189.29|2190.12|2190.12|2190.31|2190.31|2189.27|2189.27|0
1654009220000|2022-05-31 15:00:20|2190.18|2190.18|2191|2191|2191|2191|2190.14|2190.14|0
1654009230000|2022-05-31 15:00:30|2191.12|2191.12|2190.79|2190.79|2191.12|2191.12|2190.79|2190.79|0
1654009240000|2022-05-31 15:00:40|2190.71|2190.71|2190.32|2190.32|2190.77|2190.77|2190.32|2190.32|0
1654009250000|2022-05-31 15:00:50|2190|2190|2189.91|2189.91|2190|2190|2189.75|2189.75|0
1654009260000|2022-05-31 15:01:00|2190.09|2190.09|2189.87|2189.87|2190.09|2190.09|2189.8|2189.8|0
1654009270000|2022-05-31 15:01:10|2189.93|2189.93|2190.07|2190.07|2190.07|2190.07|2189.93|2189.93|0
1654009280000|2022-05-31 15:01:20|2190.13|2190.13|2190.53|2190.53|2190.53|2190.53|2190.07|2190.07|0
1654009290000|2022-05-31 15:01:30|2190.7|2190.7|2190.77|2190.77|2190.77|2190.77|2190.64|2190.64|0
1654009300000|2022-05-31 15:01:40|2190.89|2190.89|2191.06|2191.06|2191.12|2191.12|2190.89|2190.89|0
1654009310000|2022-05-31 15:01:50|2191.22|2191.22|2191.22|2191.22|2191.28|2191.28|2191.05|2191.05|0
1654009320000|2022-05-31 15:02:00|2191.28|2191.28|2191.51|2191.51|2191.51|2191.51|2191.28|2191.28|0
1654009330000|2022-05-31 15:02:10|2191.34|2191.34|2191.34|2191.34|2191.34|2191.34|2191.34|2191.34|0
1654009340000|2022-05-31 15:02:20|2191.53|2191.53|2191.65|2191.65|2191.65|2191.65|2191.53|2191.53|0
1654009350000|2022-05-31 15:02:30|2191.72|2191.72|2191.9|2191.9|2191.9|2191.9|2191.72|2191.72|0
1654009360000|2022-05-31 15:02:40|2192.01|2192.01|2192.38|2192.38|2192.38|2192.38|2191.95|2191.95|0
1654009370000|2022-05-31 15:02:50|2192.54|2192.54|2192.54|2192.54|2192.54|2192.54|2192.54|2192.54|0
1654009380000|2022-05-31 15:03:00|2192.66|2192.66|2192.83|2192.83|2192.83|2192.83|2192.6|2192.6|0
1654009390000|2022-05-31 15:03:10|2192.87|2192.87|2193.58|2193.58|2194.01|2194.01|2192.87|2192.87|0
1654009400000|2022-05-31 15:03:20|2193.65|2193.65|2194.14|2194.14|2194.14|2194.14|2193.65|2193.65|0
1654009410000|2022-05-31 15:03:30|2193.98|2193.98|2193.91|2193.91|2193.98|2193.98|2193.91|2193.91|0
1654009420000|2022-05-31 15:03:40|2194.07|2194.07|2193.91|2193.91|2194.07|2194.07|2193.91|2193.91|0
1654009430000|2022-05-31 15:03:50|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|2194.02|0
1654009440000|2022-05-31 15:04:00|2193.87|2193.87|2194.04|2194.04|2194.04|2194.04|2193.81|2193.81|0
1654009450000|2022-05-31 15:04:10|2194.34|2194.34|2194.45|2194.45|2194.45|2194.45|2194.28|2194.28|0
1654009460000|2022-05-31 15:04:20|2194.53|2194.53|2194.81|2194.81|2194.82|2194.82|2194.52|2194.52|0
1654009470000|2022-05-31 15:04:30|2194.69|2194.69|2194.93|2194.93|2194.93|2194.93|2194.63|2194.63|0
1654009490000|2022-05-31 15:04:50|2194.61|2194.61|2194.09|2194.09|2194.61|2194.61|2193.9|2193.9|0
1654009500000|2022-05-31 15:05:00|2194.01|2194.01|2194.43|2194.43|2194.51|2194.51|2193.82|2193.82|0
1654009510000|2022-05-31 15:05:10|2194.59|2194.59|2194.59|2194.59|2194.59|2194.59|2194.59|2194.59|0
1654009520000|2022-05-31 15:05:20|2194.42|2194.42|2194.12|2194.12|2194.6|2194.6|2194.12|2194.12|0
1654009530000|2022-05-31 15:05:30|2193.8|2193.8|2193.24|2193.24|2193.8|2193.8|2193.24|2193.24|0
1654009540000|2022-05-31 15:05:40|2193.07|2193.07|2193.02|2193.02|2193.17|2193.17|2193.01|2193.01|0
1654009550000|2022-05-31 15:05:50|2193.1|2193.1|2192.99|2192.99|2193.22|2193.22|2192.99|2192.99|0
1654009560000|2022-05-31 15:06:00|2192.83|2192.83|2192.23|2192.23|2192.83|2192.83|2192.23|2192.23|0
1654009570000|2022-05-31 15:06:10|2192.29|2192.29|2192.29|2192.29|2192.29|2192.29|2192.29|2192.29|0
1654009580000|2022-05-31 15:06:20|2192.24|2192.24|2191.79|2191.79|2192.24|2192.24|2191.73|2191.73|0
1654009590000|2022-05-31 15:06:30|2191.75|2191.75|2191.72|2191.72|2191.75|2191.75|2191.36|2191.36|0
1654009600000|2022-05-31 15:06:40|2191.66|2191.66|2191.59|2191.59|2191.66|2191.66|2191.59|2191.59|0
1654009620000|2022-05-31 15:07:00|2191.71|2191.71|2191.64|2191.64|2191.71|2191.71|2191.64|2191.64|0
1654009640000|2022-05-31 15:07:20|2191.69|2191.69|2191.33|2191.33|2191.69|2191.69|2191.17|2191.17|0
1654009650000|2022-05-31 15:07:30|2191.3|2191.3|2191.27|2191.27|2191.33|2191.33|2191.27|2191.27|0
1654009660000|2022-05-31 15:07:40|2191.43|2191.43|2191.82|2191.82|2191.82|2191.82|2191.43|2191.43|0
1654009670000|2022-05-31 15:07:50|2191.67|2191.67|2191.55|2191.55|2191.8|2191.8|2191.55|2191.55|0
1654009680000|2022-05-31 15:08:00|2191.39|2191.39|2191.2|2191.2|2191.39|2191.39|2191.07|2191.07|0
1654009690000|2022-05-31 15:08:10|2190.89|2190.89|2190.47|2190.47|2190.89|2190.89|2190.47|2190.47|0
1654009700000|2022-05-31 15:08:20|2190.4|2190.4|2190.64|2190.64|2190.69|2190.69|2190.4|2190.4|0
1654009710000|2022-05-31 15:08:30|2190.81|2190.81|2190.82|2190.82|2190.9|2190.9|2190.74|2190.74|0
1654009720000|2022-05-31 15:08:40|2190.9|2190.9|2190.65|2190.65|2190.9|2190.9|2190.65|2190.65|0
1654009730000|2022-05-31 15:08:50|2190.62|2190.62|2190.64|2190.64|2190.68|2190.68|2190.62|2190.62|0
1654009740000|2022-05-31 15:09:00|2190.76|2190.76|2190.77|2190.77|2190.81|2190.81|2190.76|2190.76|0
1654009760000|2022-05-31 15:09:20|2190.85|2190.85|2191.1|2191.1|2191.1|2191.1|2190.85|2190.85|0
1654009770000|2022-05-31 15:09:30|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|2191.15|0
1654009780000|2022-05-31 15:09:40|2191.12|2191.12|2191.12|2191.12|2191.12|2191.12|2191.12|2191.12|0
1654009790000|2022-05-31 15:09:50|2191.19|2191.19|2191.55|2191.55|2191.55|2191.55|2191.19|2191.19|0
1654009800000|2022-05-31 15:10:00|2191.61|2191.61|2191.84|2191.84|2191.84|2191.84|2191.61|2191.61|0
1654009810000|2022-05-31 15:10:10|2191.65|2191.65|2191.71|2191.71|2191.71|2191.71|2191.65|2191.65|0
1654009840000|2022-05-31 15:10:40|2191.64|2191.64|2191.93|2191.93|2191.93|2191.93|2191.64|2191.64|0
1654009850000|2022-05-31 15:10:50|2191.87|2191.87|2191.13|2191.13|2191.87|2191.87|2191.13|2191.13|0
1654009860000|2022-05-31 15:11:00|2191.29|2191.29|2191.09|2191.09|2191.29|2191.29|2191.09|2191.09|0
1654009870000|2022-05-31 15:11:10|2190.93|2190.93|2191.01|2191.01|2191.01|2191.01|2190.93|2190.93|0
1654009880000|2022-05-31 15:11:20|2190.95|2190.95|2190.95|2190.95|2190.95|2190.95|2190.95|2190.95|0
1654009890000|2022-05-31 15:11:30|2190.92|2190.92|2191|2191|2191|2191|2190.92|2190.92|0
1654009900000|2022-05-31 15:11:40|2191.07|2191.07|2191.33|2191.33|2191.33|2191.33|2191.07|2191.07|0
1654009910000|2022-05-31 15:11:50|2191.57|2191.57|2191.46|2191.46|2191.57|2191.57|2191.43|2191.43|0
1654009920000|2022-05-31 15:12:00|2191.27|2191.27|2191.21|2191.21|2191.27|2191.27|2191.21|2191.21|0
1654009930000|2022-05-31 15:12:10|2191.05|2191.05|2190.86|2190.86|2191.05|2191.05|2190.86|2190.86|0
1654009940000|2022-05-31 15:12:20|2190.7|2190.7|2190.63|2190.63|2190.7|2190.7|2190.63|2190.63|0
1654009950000|2022-05-31 15:12:30|2190.59|2190.59|2190.34|2190.34|2190.59|2190.59|2190.26|2190.26|0
1654009960000|2022-05-31 15:12:40|2190.28|2190.28|2190.28|2190.28|2190.28|2190.28|2190.28|2190.28|0
1654009970000|2022-05-31 15:12:50|2190.34|2190.34|2189.51|2189.51|2190.34|2190.34|2189.51|2189.51|0
1654009980000|2022-05-31 15:13:00|2189.48|2189.48|2189.46|2189.46|2189.48|2189.48|2189.22|2189.22|0
1654009990000|2022-05-31 15:13:10|2189.78|2189.78|2190.23|2190.23|2190.23|2190.23|2189.78|2189.78|0
1654010020000|2022-05-31 15:13:40|2190.34|2190.34|2190.95|2190.95|2190.95|2190.95|2190.34|2190.34|0
1654010030000|2022-05-31 15:13:50|2191.27|2191.27|2191.27|2191.27|2191.27|2191.27|2191.27|2191.27|0
1654010040000|2022-05-31 15:14:00|2191.21|2191.21|2191.33|2191.33|2191.33|2191.33|2191.14|2191.14|0
1654010050000|2022-05-31 15:14:10|2191.4|2191.4|2190.58|2190.58|2191.4|2191.4|2190.58|2190.58|0
1654010060000|2022-05-31 15:14:20|2190.51|2190.51|2190.37|2190.37|2190.51|2190.51|2190.33|2190.33|0
1654010070000|2022-05-31 15:14:30|2190.41|2190.41|2189.63|2189.63|2190.41|2190.41|2189.63|2189.63|0
1654010080000|2022-05-31 15:14:40|2189.49|2189.49|2189.52|2189.52|2189.6|2189.6|2189.49|2189.49|0
1654010090000|2022-05-31 15:14:50|2189.47|2189.47|2189.35|2189.35|2189.47|2189.47|2189.35|2189.35|0
1654010100000|2022-05-31 15:15:00|2189.41|2189.41|2189.27|2189.27|2189.41|2189.41|2189.27|2189.27|0
1654010110000|2022-05-31 15:15:10|2189.39|2189.39|2189.72|2189.72|2189.72|2189.72|2189.39|2189.39|0
1654010120000|2022-05-31 15:15:20|2189.78|2189.78|2189.78|2189.78|2189.78|2189.78|2189.78|2189.78|0
1654010130000|2022-05-31 15:15:30|2190.1|2190.1|2190.15|2190.15|2190.19|2190.19|2190.1|2190.1|0
1654010140000|2022-05-31 15:15:40|2190.22|2190.22|2190.38|2190.38|2190.38|2190.38|2190.22|2190.22|0
1654010150000|2022-05-31 15:15:50|2190.3|2190.3|2190.48|2190.48|2190.48|2190.48|2190.3|2190.3|0
1654010160000|2022-05-31 15:16:00|2190.8|2190.8|2191.04|2191.04|2191.04|2191.04|2190.8|2190.8|0
1654010170000|2022-05-31 15:16:10|2191.1|2191.1|2191.23|2191.23|2191.23|2191.23|2191.1|2191.1|0
1654010180000|2022-05-31 15:16:20|2191.1|2191.1|2191.62|2191.62|2191.62|2191.62|2191.1|2191.1|0
1654010190000|2022-05-31 15:16:30|2191.55|2191.55|2191.55|2191.55|2191.55|2191.55|2191.55|2191.55|0
1654010200000|2022-05-31 15:16:40|2191.45|2191.45|2191.52|2191.52|2191.55|2191.55|2191.45|2191.45|0
1654010210000|2022-05-31 15:16:50|2191.44|2191.44|2191.13|2191.13|2191.65|2191.65|2191.13|2191.13|0
1654010220000|2022-05-31 15:17:00|2191.3|2191.3|2191.23|2191.23|2191.3|2191.3|2191.23|2191.23|0
1654010230000|2022-05-31 15:17:10|2191.29|2191.29|2191.35|2191.35|2191.37|2191.37|2191.29|2191.29|0
1654010240000|2022-05-31 15:17:20|2191.52|2191.52|2191.52|2191.52|2191.52|2191.52|2191.52|2191.52|0
1654010250000|2022-05-31 15:17:30|2191.49|2191.49|2191.54|2191.54|2191.6|2191.6|2191.49|2191.49|0
1654010260000|2022-05-31 15:17:40|2191.6|2191.6|2191.48|2191.48|2191.6|2191.6|2191.48|2191.48|0
1654010270000|2022-05-31 15:17:50|2191.32|2191.32|2191.32|2191.32|2191.32|2191.32|2191.32|2191.32|0
1654010280000|2022-05-31 15:18:00|2191.16|2191.16|2190.97|2190.97|2191.16|2191.16|2190.97|2190.97|0
1654010290000|2022-05-31 15:18:10|2190.91|2190.91|2191.05|2191.05|2191.05|2191.05|2190.87|2190.87|0
1654010310000|2022-05-31 15:18:30|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|2190.97|0
1654010330000|2022-05-31 15:18:50|2191.09|2191.09|2191.16|2191.16|2191.16|2191.16|2191.09|2191.09|0
1654010340000|2022-05-31 15:19:00|2191.19|2191.19|2191.14|2191.14|2191.19|2191.19|2191.14|2191.14|0
1654010350000|2022-05-31 15:19:10|2191.17|2191.17|2191.38|2191.38|2191.53|2191.53|2191.17|2191.17|0
1654010360000|2022-05-31 15:19:20|2191.35|2191.35|2191.47|2191.47|2191.47|2191.47|2191.35|2191.35|0
1654010370000|2022-05-31 15:19:30|2191.59|2191.59|2191.53|2191.53|2191.65|2191.65|2191.53|2191.53|0
1654010380000|2022-05-31 15:19:40|2191.69|2191.69|2191.95|2191.95|2191.95|2191.95|2191.69|2191.69|0
1654010390000|2022-05-31 15:19:50|2191.87|2191.87|2191.87|2191.87|2191.87|2191.87|2191.87|2191.87|0
1654010400000|2022-05-31 15:20:00|2191.84|2191.84|2192.31|2192.31|2192.31|2192.31|2191.84|2191.84|0
1654010410000|2022-05-31 15:20:10|2192.06|2192.06|2191.64|2191.64|2192.12|2192.12|2191.64|2191.64|0
1654010420000|2022-05-31 15:20:20|2191.61|2191.61|2191.54|2191.54|2191.67|2191.67|2191.54|2191.54|0
1654010430000|2022-05-31 15:20:30|2191.38|2191.38|2191.26|2191.26|2191.53|2191.53|2191.26|2191.26|0
1654010440000|2022-05-31 15:20:40|2191.2|2191.2|2191.15|2191.15|2191.2|2191.2|2191.15|2191.15|0
1654010450000|2022-05-31 15:20:50|2191.21|2191.21|2191.13|2191.13|2191.21|2191.21|2191.13|2191.13|0
1654010460000|2022-05-31 15:21:00|2190.97|2190.97|2191.25|2191.25|2191.25|2191.25|2190.68|2190.68|0
1654010470000|2022-05-31 15:21:10|2191.49|2191.49|2191.61|2191.61|2191.61|2191.61|2191.49|2191.49|0
1654010480000|2022-05-31 15:21:20|2191.77|2191.77|2191.83|2191.83|2191.83|2191.83|2191.77|2191.77|0
1654010500000|2022-05-31 15:21:40|2191.76|2191.76|2191.41|2191.41|2191.76|2191.76|2191.41|2191.41|0
1654010510000|2022-05-31 15:21:50|2191.23|2191.23|2190.8|2190.8|2191.23|2191.23|2190.74|2190.74|0
1654010520000|2022-05-31 15:22:00|2190.91|2190.91|2190.91|2190.91|2190.91|2190.91|2190.91|2190.91|0
1654010530000|2022-05-31 15:22:10|2190.74|2190.74|2190.8|2190.8|2190.88|2190.88|2190.74|2190.74|0
1654010540000|2022-05-31 15:22:20|2190.84|2190.84|2191.15|2191.15|2191.28|2191.28|2190.84|2190.84|0
1654010550000|2022-05-31 15:22:30|2190.97|2190.97|2190.96|2190.96|2190.97|2190.97|2190.93|2190.93|0
1654010560000|2022-05-31 15:22:40|2190.89|2190.89|2191.18|2191.18|2191.18|2191.18|2190.89|2190.89|0
1654010570000|2022-05-31 15:22:50|2191.26|2191.26|2191.38|2191.38|2191.38|2191.38|2191.26|2191.26|0
1654010580000|2022-05-31 15:23:00|2191.31|2191.31|2191.3|2191.3|2191.31|2191.31|2191.23|2191.23|0
1654010590000|2022-05-31 15:23:10|2191.36|2191.36|2191.15|2191.15|2191.36|2191.36|2191.15|2191.15|0
1654010620000|2022-05-31 15:23:40|2191.18|2191.18|2190.88|2190.88|2191.18|2191.18|2190.75|2190.75|0
1654010630000|2022-05-31 15:23:50|2190.8|2190.8|2190.99|2190.99|2190.99|2190.99|2190.63|2190.63|0
1654010640000|2022-05-31 15:24:00|2191.07|2191.07|2190.83|2190.83|2191.07|2191.07|2190.83|2190.83|0
1654010650000|2022-05-31 15:24:10|2190.87|2190.87|2190.74|2190.74|2190.87|2190.87|2190.74|2190.74|0
1654010660000|2022-05-31 15:24:20|2190.51|2190.51|2190.87|2190.87|2190.87|2190.87|2190.39|2190.39|0
1654010670000|2022-05-31 15:24:30|2190.93|2190.93|2191.13|2191.13|2191.13|2191.13|2190.9|2190.9|0
1654010680000|2022-05-31 15:24:40|2191.16|2191.16|2191.42|2191.42|2191.48|2191.48|2191.16|2191.16|0
1654010690000|2022-05-31 15:24:50|2191.39|2191.39|2191.12|2191.12|2191.39|2191.39|2191.05|2191.05|0
1654010700000|2022-05-31 15:25:00|2191.25|2191.25|2191.42|2191.42|2191.5|2191.5|2191.25|2191.25|0
1654010710000|2022-05-31 15:25:10|2191.54|2191.54|2191.3|2191.3|2191.54|2191.54|2191.23|2191.23|0
1654010720000|2022-05-31 15:25:20|2191.42|2191.42|2191.67|2191.67|2191.67|2191.67|2191.42|2191.42|0
1654010730000|2022-05-31 15:25:30|2191.51|2191.51|2191.25|2191.25|2191.51|2191.51|2191.03|2191.03|0
1654010740000|2022-05-31 15:25:40|2191.31|2191.31|2191.25|2191.25|2191.31|2191.31|2191.25|2191.25|0
1654010750000|2022-05-31 15:25:50|2191.19|2191.19|2190.94|2190.94|2191.19|2191.19|2190.94|2190.94|0
1654010760000|2022-05-31 15:26:00|2190.97|2190.97|2191.01|2191.01|2191.01|2191.01|2190.97|2190.97|0
1654010770000|2022-05-31 15:26:10|2191.04|2191.04|2191|2191|2191.04|2191.04|2190.88|2190.88|0
1654010780000|2022-05-31 15:26:20|2191.16|2191.16|2191.16|2191.16|2191.16|2191.16|2191.16|2191.16|0
1654010790000|2022-05-31 15:26:30|2191.03|2191.03|2191.09|2191.09|2191.09|2191.09|2191.03|2191.03|0
1654010800000|2022-05-31 15:26:40|2191.15|2191.15|2191.28|2191.28|2191.28|2191.28|2191.15|2191.15|0
1654010810000|2022-05-31 15:26:50|2191.24|2191.24|2191.24|2191.24|2191.24|2191.24|2191.24|2191.24|0
1654010820000|2022-05-31 15:27:00|2191.09|2191.09|2191.4|2191.4|2191.4|2191.4|2191.09|2191.09|0
1654010830000|2022-05-31 15:27:10|2191.43|2191.43|2191.3|2191.3|2191.43|2191.43|2191.3|2191.3|0
1654010840000|2022-05-31 15:27:20|2191.24|2191.24|2191.84|2191.84|2191.9|2191.9|2191.24|2191.24|0
1654010850000|2022-05-31 15:27:30|2192.24|2192.24|2192.39|2192.39|2192.6|2192.6|2192.24|2192.24|0
1654010860000|2022-05-31 15:27:40|2192.43|2192.43|2192.33|2192.33|2192.43|2192.43|2192.2|2192.2|0
1654010880000|2022-05-31 15:28:00|2192.65|2192.65|2192.74|2192.74|2192.8|2192.8|2192.65|2192.65|0
1654010890000|2022-05-31 15:28:10|2192.88|2192.88|2192.88|2192.88|2192.88|2192.88|2192.88|2192.88|0
1654010900000|2022-05-31 15:28:20|2192.96|2192.96|2192.51|2192.51|2192.96|2192.96|2192.51|2192.51|0
1654010910000|2022-05-31 15:28:30|2192.28|2192.28|2192.05|2192.05|2192.34|2192.34|2191.99|2191.99|0
1654010920000|2022-05-31 15:28:40|2191.92|2191.92|2191.69|2191.69|2191.98|2191.98|2191.69|2191.69|0
1654010930000|2022-05-31 15:28:50|2191.55|2191.55|2191.14|2191.14|2191.55|2191.55|2191.14|2191.14|0
1654010940000|2022-05-31 15:29:00|2191.27|2191.27|2190.73|2190.73|2191.43|2191.43|2190.73|2190.73|0
1654010950000|2022-05-31 15:29:10|2190.6|2190.6|2190.58|2190.58|2190.6|2190.6|2190.25|2190.25|0
1654010960000|2022-05-31 15:29:20|2190.7|2190.7|2190.58|2190.58|2190.7|2190.7|2190.58|2190.58|0
1654010970000|2022-05-31 15:29:30|2190.46|2190.46|2189.81|2189.81|2190.46|2190.46|2189.81|2189.81|0
1654010980000|2022-05-31 15:29:40|2189.65|2189.65|2190.1|2190.1|2190.1|2190.1|2189.47|2189.47|0
1654010990000|2022-05-31 15:29:50|2190.02|2190.02|2189.9|2189.9|2190.68|2190.68|2189.71|2189.71|0
1654067700000|2022-06-01 07:15:00|2213.31|2213.31|2213.24|2213.24|2213.31|2213.31|2213.24|2213.24|0
1654067710000|2022-06-01 07:15:10|2213.17|2213.17|2213.32|2213.32|2213.32|2213.32|2213.17|2213.17|0
1654067730000|2022-06-01 07:15:30|2213.43|2213.43|2213.37|2213.37|2213.43|2213.43|2213.08|2213.08|0
1654067740000|2022-06-01 07:15:40|2213.3|2213.3|2213.3|2213.3|2213.3|2213.3|2213.3|2213.3|0
1654067750000|2022-06-01 07:15:50|2213.44|2213.44|2213.59|2213.59|2213.59|2213.59|2213.44|2213.44|0
1654067760000|2022-06-01 07:16:00|2213.65|2213.65|2213.43|2213.43|2214.18|2214.18|2213.43|2213.43|0
1654067770000|2022-06-01 07:16:10|2213.49|2213.49|2213.3|2213.3|2213.55|2213.55|2213.3|2213.3|0
1654067780000|2022-06-01 07:16:20|2213.41|2213.41|2213.41|2213.41|2213.41|2213.41|2213.41|2213.41|0
1654067790000|2022-06-01 07:16:30|2213.47|2213.47|2214.8|2214.8|2214.8|2214.8|2213.47|2213.47|0
1654067800000|2022-06-01 07:16:40|2214.86|2214.86|2214.86|2214.86|2214.86|2214.86|2214.86|2214.86|0
1654067810000|2022-06-01 07:16:50|2215.09|2215.09|2215.47|2215.47|2215.7|2215.7|2215.09|2215.09|0
1654067820000|2022-06-01 07:17:00|2215.15|2215.15|2215.22|2215.22|2215.22|2215.22|2215.15|2215.15|0
1654067850000|2022-06-01 07:17:30|2214.7|2214.7|2214.81|2214.81|2214.81|2214.81|2214.7|2214.7|0
1654067870000|2022-06-01 07:17:50|2214.76|2214.76|2214.81|2214.81|2214.81|2214.81|2214.76|2214.76|0
1654067880000|2022-06-01 07:18:00|2214.97|2214.97|2214.97|2214.97|2214.97|2214.97|2214.97|2214.97|0
1654067890000|2022-06-01 07:18:10|2214.91|2214.91|2215.23|2215.23|2215.35|2215.35|2214.74|2214.74|0
1654067900000|2022-06-01 07:18:20|2215.44|2215.44|2215.44|2215.44|2215.44|2215.44|2215.44|2215.44|0
1654067910000|2022-06-01 07:18:30|2215.52|2215.52|2215.52|2215.52|2215.52|2215.52|2215.52|2215.52|0
1654067920000|2022-06-01 07:18:40|2215.41|2215.41|2215.33|2215.33|2215.41|2215.41|2215.33|2215.33|0
1654067930000|2022-06-01 07:18:50|2215.19|2215.19|2215.13|2215.13|2215.19|2215.19|2215.13|2215.13|0
1654067950000|2022-06-01 07:19:10|2215.36|2215.36|2215.36|2215.36|2215.36|2215.36|2215.36|2215.36|0
1654067960000|2022-06-01 07:19:20|2215.51|2215.51|2215.51|2215.51|2215.51|2215.51|2215.51|2215.51|0
1654067990000|2022-06-01 07:19:50|2215.39|2215.39|2214.92|2214.92|2215.39|2215.39|2214.92|2214.92|0
1654068000000|2022-06-01 07:20:00|2215.26|2215.26|2215.09|2215.09|2215.26|2215.26|2215.09|2215.09|0
1654068010000|2022-06-01 07:20:10|2215.04|2215.04|2214.99|2214.99|2215.04|2215.04|2214.93|2214.93|0
1654068020000|2022-06-01 07:20:20|2215.06|2215.06|2215.06|2215.06|2215.06|2215.06|2215.06|2215.06|0
1654068040000|2022-06-01 07:20:40|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|2214.85|0
1654068050000|2022-06-01 07:20:50|2214.69|2214.69|2214.46|2214.46|2214.69|2214.69|2214.46|2214.46|0
1654068060000|2022-06-01 07:21:00|2213.94|2213.94|2213.79|2213.79|2214.06|2214.06|2213.79|2213.79|0
1654068070000|2022-06-01 07:21:10|2213.17|2213.17|2213.01|2213.01|2213.17|2213.17|2213.01|2213.01|0
1654068080000|2022-06-01 07:21:20|2212.89|2212.89|2212.89|2212.89|2212.89|2212.89|2212.89|2212.89|0
1654068110000|2022-06-01 07:21:50|2212.81|2212.81|2213.46|2213.46|2213.46|2213.46|2212.66|2212.66|0
1654068140000|2022-06-01 07:22:20|2212.98|2212.98|2212.72|2212.72|2212.98|2212.98|2212.36|2212.36|0
1654068150000|2022-06-01 07:22:30|2212.9|2212.9|2212.9|2212.9|2212.95|2212.95|2212.78|2212.78|0
1654068160000|2022-06-01 07:22:40|2213.06|2213.06|2212.94|2212.94|2213.11|2213.11|2212.94|2212.94|0
1654068170000|2022-06-01 07:22:50|2213|2213|2213.05|2213.05|2213.05|2213.05|2213|2213|0
1654068180000|2022-06-01 07:23:00|2213|2213|2213.74|2213.74|2213.91|2213.91|2213|2213|0
1654068190000|2022-06-01 07:23:10|2213.79|2213.79|2213.83|2213.83|2213.83|2213.83|2213.79|2213.79|0
1654068200000|2022-06-01 07:23:20|2213.95|2213.95|2214.03|2214.03|2214.03|2214.03|2213.95|2213.95|0
1654068210000|2022-06-01 07:23:30|2214.08|2214.08|2214.1|2214.1|2214.1|2214.1|2214.03|2214.03|0
1654068230000|2022-06-01 07:23:50|2214.24|2214.24|2214.24|2214.24|2214.24|2214.24|2214.24|2214.24|0
1654068240000|2022-06-01 07:24:00|2214.3|2214.3|2214.3|2214.3|2214.3|2214.3|2214.3|2214.3|0
1654068270000|2022-06-01 07:24:30|2214.48|2214.48|2214.42|2214.42|2214.48|2214.48|2214.42|2214.42|0
1654068280000|2022-06-01 07:24:40|2214.56|2214.56|2214.56|2214.56|2214.56|2214.56|2214.56|2214.56|0
1654068300000|2022-06-01 07:25:00|2214.91|2214.91|2214.75|2214.75|2214.91|2214.91|2214.59|2214.59|0
1654068310000|2022-06-01 07:25:10|2214.83|2214.83|2214.79|2214.79|2215.55|2215.55|2214.79|2214.79|0
1654068320000|2022-06-01 07:25:20|2214.68|2214.68|2214.78|2214.78|2214.78|2214.78|2214.68|2214.68|0
1654068350000|2022-06-01 07:25:50|2214.84|2214.84|2214.67|2214.67|2214.84|2214.84|2214.67|2214.67|0
1654068360000|2022-06-01 07:26:00|2214.78|2214.78|2214.56|2214.56|2215.04|2215.04|2214.56|2214.56|0
1654068370000|2022-06-01 07:26:10|2214.4|2214.4|2214.52|2214.52|2214.63|2214.63|2214.4|2214.4|0
1654068380000|2022-06-01 07:26:20|2214.8|2214.8|2214.47|2214.47|2214.8|2214.8|2214.3|2214.3|0
1654068390000|2022-06-01 07:26:30|2214.44|2214.44|2214.34|2214.34|2214.47|2214.47|2214.34|2214.34|0
1654068400000|2022-06-01 07:26:40|2214.52|2214.52|2214.27|2214.27|2214.52|2214.52|2214.09|2214.09|0
1654068410000|2022-06-01 07:26:50|2214.5|2214.5|2214.32|2214.32|2214.5|2214.5|2214.32|2214.32|0
1654068420000|2022-06-01 07:27:00|2214.44|2214.44|2214.44|2214.44|2214.44|2214.44|2214.44|2214.44|0
1654068430000|2022-06-01 07:27:10|2214.56|2214.56|2214.67|2214.67|2214.67|2214.67|2214.56|2214.56|0
1654068440000|2022-06-01 07:27:20|2214.83|2214.83|2214.83|2214.83|2214.83|2214.83|2214.83|2214.83|0
1654068450000|2022-06-01 07:27:30|2215.78|2215.78|2216.02|2216.02|2216.19|2216.19|2215.78|2215.78|0
1654068460000|2022-06-01 07:27:40|2215.86|2215.86|2216.04|2216.04|2216.04|2216.04|2215.86|2215.86|0
1654068470000|2022-06-01 07:27:50|2215.98|2215.98|2215.86|2215.86|2215.98|2215.98|2215.86|2215.86|0
1654068480000|2022-06-01 07:28:00|2215.8|2215.8|2215.8|2215.8|2215.86|2215.86|2215.8|2215.8|0
1654068490000|2022-06-01 07:28:10|2215.98|2215.98|2217.38|2217.38|2217.38|2217.38|2215.98|2215.98|0
1654068500000|2022-06-01 07:28:20|2217.32|2217.32|2217.48|2217.48|2217.56|2217.56|2217.32|2217.32|0
1654068510000|2022-06-01 07:28:30|2217.41|2217.41|2217.41|2217.41|2217.41|2217.41|2217.41|2217.41|0
1654068520000|2022-06-01 07:28:40|2217.35|2217.35|2216.83|2216.83|2217.35|2217.35|2216.83|2216.83|0
1654068530000|2022-06-01 07:28:50|2216.77|2216.77|2216.79|2216.79|2216.89|2216.89|2216.5|2216.5|0
1654068540000|2022-06-01 07:29:00|2216.58|2216.58|2216.51|2216.51|2216.58|2216.58|2216.51|2216.51|0
1654068550000|2022-06-01 07:29:10|2216.43|2216.43|2217.82|2217.82|2217.82|2217.82|2216.43|2216.43|0
1654068560000|2022-06-01 07:29:20|2217.96|2217.96|2217.96|2217.96|2217.96|2217.96|2217.96|2217.96|0
1654068590000|2022-06-01 07:29:50|2218.02|2218.02|2218.03|2218.03|2218.09|2218.09|2218.02|2218.02|0
1654068600000|2022-06-01 07:30:00|2217.92|2217.92|2217.72|2217.72|2217.92|2217.92|2217.72|2217.72|0
1654068610000|2022-06-01 07:30:10|2217.57|2217.57|2216.61|2216.61|2217.63|2217.63|2216.61|2216.61|0
1654068620000|2022-06-01 07:30:20|2216.47|2216.47|2216.43|2216.43|2216.47|2216.47|2216.43|2216.43|0
1654068630000|2022-06-01 07:30:30|2216.32|2216.32|2216.32|2216.32|2216.32|2216.32|2216.32|2216.32|0
1654068650000|2022-06-01 07:30:50|2216.49|2216.49|2216.64|2216.64|2216.64|2216.64|2216.49|2216.49|0
1654068660000|2022-06-01 07:31:00|2216.75|2216.75|2216.06|2216.06|2216.75|2216.75|2216.06|2216.06|0
1654068670000|2022-06-01 07:31:10|2215.99|2215.99|2215.96|2215.96|2216.08|2216.08|2215.81|2215.81|0
1654068680000|2022-06-01 07:31:20|2216.11|2216.11|2216.17|2216.17|2216.17|2216.17|2216.11|2216.11|0
1654068690000|2022-06-01 07:31:30|2216|2216|2215.81|2215.81|2216|2216|2215.81|2215.81|0
1654068700000|2022-06-01 07:31:40|2215.88|2215.88|2215.88|2215.88|2215.88|2215.88|2215.88|2215.88|0
1654068710000|2022-06-01 07:31:50|2215.82|2215.82|2215.59|2215.59|2215.82|2215.82|2215.59|2215.59|0
1654068720000|2022-06-01 07:32:00|2215.36|2215.36|2215.49|2215.49|2215.49|2215.49|2215.36|2215.36|0
1654068730000|2022-06-01 07:32:10|2215.73|2215.73|2216.87|2216.87|2216.87|2216.87|2215.73|2215.73|0
1654068740000|2022-06-01 07:32:20|2217.33|2217.33|2217.63|2217.63|2217.63|2217.63|2217.33|2217.33|0
1654068750000|2022-06-01 07:32:30|2217.74|2217.74|2218.15|2218.15|2218.15|2218.15|2217.74|2217.74|0
1654068760000|2022-06-01 07:32:40|2218.63|2218.63|2218.09|2218.09|2218.63|2218.63|2218.09|2218.09|0
1654068770000|2022-06-01 07:32:50|2218.15|2218.15|2218.05|2218.05|2218.15|2218.15|2218.05|2218.05|0
1654068780000|2022-06-01 07:33:00|2217.76|2217.76|2217.82|2217.82|2217.82|2217.82|2217.76|2217.76|0
1654068790000|2022-06-01 07:33:10|2217.98|2217.98|2217.98|2217.98|2217.98|2217.98|2217.98|2217.98|0
1654068800000|2022-06-01 07:33:20|2217.82|2217.82|2217.5|2217.5|2217.82|2217.82|2217.27|2217.27|0
1654068810000|2022-06-01 07:33:30|2217.18|2217.18|2217.52|2217.52|2217.65|2217.65|2217.18|2217.18|0
1654068820000|2022-06-01 07:33:40|2217.28|2217.28|2217.4|2217.4|2217.4|2217.4|2217.28|2217.28|0
1654068830000|2022-06-01 07:33:50|2217.23|2217.23|2217.23|2217.23|2217.23|2217.23|2217.23|2217.23|0
1654068840000|2022-06-01 07:34:00|2217.35|2217.35|2217.12|2217.12|2217.35|2217.35|2217.12|2217.12|0
1654068850000|2022-06-01 07:34:10|2216.8|2216.8|2216.64|2216.64|2216.8|2216.8|2216.64|2216.64|0
1654068860000|2022-06-01 07:34:20|2216.48|2216.48|2216.48|2216.48|2216.48|2216.48|2216.48|2216.48|0
1654068880000|2022-06-01 07:34:40|2216.56|2216.56|2216.3|2216.3|2216.56|2216.56|2216.24|2216.24|0
1654068890000|2022-06-01 07:34:50|2216.07|2216.07|2216.18|2216.18|2216.18|2216.18|2216.07|2216.07|0
1654068900000|2022-06-01 07:35:00|2216.07|2216.07|2216.07|2216.07|2216.07|2216.07|2216.07|2216.07|0
1654068910000|2022-06-01 07:35:10|2215.75|2215.75|2215.63|2215.63|2215.91|2215.91|2215.63|2215.63|0
1654068920000|2022-06-01 07:35:20|2215.7|2215.7|2215.32|2215.32|2215.74|2215.74|2215.32|2215.32|0
1654068930000|2022-06-01 07:35:30|2215.14|2215.14|2215.03|2215.03|2215.14|2215.14|2215.03|2215.03|0
1654068940000|2022-06-01 07:35:40|2214.71|2214.71|2214.55|2214.55|2214.71|2214.71|2214.55|2214.55|0
1654068950000|2022-06-01 07:35:50|2214.49|2214.49|2214.97|2214.97|2214.97|2214.97|2214.49|2214.49|0
1654068960000|2022-06-01 07:36:00|2215.12|2215.12|2216.08|2216.08|2216.08|2216.08|2215.12|2215.12|0
1654068970000|2022-06-01 07:36:10|2215.92|2215.92|2215.49|2215.49|2215.92|2215.92|2215.49|2215.49|0
1654068980000|2022-06-01 07:36:20|2215.72|2215.72|2215.57|2215.57|2215.72|2215.72|2215.57|2215.57|0
1654069000000|2022-06-01 07:36:40|2215.63|2215.63|2215.85|2215.85|2215.93|2215.93|2215.63|2215.63|0
1654069010000|2022-06-01 07:36:50|2216.01|2216.01|2216.01|2216.01|2216.01|2216.01|2216.01|2216.01|0
1654069020000|2022-06-01 07:37:00|2215.97|2215.97|2215.9|2215.9|2216.08|2216.08|2215.9|2215.9|0
1654069030000|2022-06-01 07:37:10|2215.74|2215.74|2215.85|2215.85|2215.85|2215.85|2215.74|2215.74|0
1654069050000|2022-06-01 07:37:30|2215.94|2215.94|2215.94|2215.94|2215.94|2215.94|2215.94|2215.94|0
1654069060000|2022-06-01 07:37:40|2215.87|2215.87|2215.87|2215.87|2215.87|2215.87|2215.87|2215.87|0
1654069070000|2022-06-01 07:37:50|2215.73|2215.73|2215.92|2215.92|2215.95|2215.95|2215.73|2215.73|0
1654069080000|2022-06-01 07:38:00|2215.56|2215.56|2215.37|2215.37|2215.56|2215.56|2215.37|2215.37|0
1654069090000|2022-06-01 07:38:10|2215.09|2215.09|2214.63|2214.63|2215.09|2215.09|2214.63|2214.63|0
1654069100000|2022-06-01 07:38:20|2214.16|2214.16|2214.16|2214.16|2214.16|2214.16|2213.84|2213.84|0
1654069110000|2022-06-01 07:38:30|2214.09|2214.09|2213.4|2213.4|2214.09|2214.09|2213.4|2213.4|0
1654069140000|2022-06-01 07:39:00|2213.27|2213.27|2212.99|2212.99|2213.27|2213.27|2212.99|2212.99|0
1654069150000|2022-06-01 07:39:10|2212.52|2212.52|2212.52|2212.52|2212.52|2212.52|2212.52|2212.52|0
1654069160000|2022-06-01 07:39:20|2212.46|2212.46|2211.77|2211.77|2212.46|2212.46|2211.77|2211.77|0
1654069170000|2022-06-01 07:39:30|2211.66|2211.66|2211.66|2211.66|2211.66|2211.66|2211.66|2211.66|0
1654069190000|2022-06-01 07:39:50|2211.02|2211.02|2211.19|2211.19|2211.19|2211.19|2211.02|2211.02|0
1654069200000|2022-06-01 07:40:00|2211.31|2211.31|2210.83|2210.83|2211.31|2211.31|2210.83|2210.83|0
1654069210000|2022-06-01 07:40:10|2210.67|2210.67|2210.43|2210.43|2210.67|2210.67|2210.43|2210.43|0
1654069220000|2022-06-01 07:40:20|2210.37|2210.37|2210.54|2210.54|2210.6|2210.6|2210.37|2210.37|0
1654069230000|2022-06-01 07:40:30|2210.42|2210.42|2210.42|2210.42|2210.42|2210.42|2210.42|2210.42|0
1654069250000|2022-06-01 07:40:50|2210.32|2210.32|2210.32|2210.32|2210.32|2210.32|2210.32|2210.32|0
1654069260000|2022-06-01 07:41:00|2210.37|2210.37|2210.43|2210.43|2210.43|2210.43|2210.37|2210.37|0
1654069270000|2022-06-01 07:41:10|2210.3|2210.3|2209.3|2209.3|2210.3|2210.3|2209.3|2209.3|0
1654069280000|2022-06-01 07:41:20|2209.08|2209.08|2209.52|2209.52|2209.58|2209.58|2209.08|2209.08|0
1654069290000|2022-06-01 07:41:30|2208.98|2208.98|2208.94|2208.94|2208.98|2208.98|2208.94|2208.94|0
1654069300000|2022-06-01 07:41:40|2208.68|2208.68|2207.53|2207.53|2208.68|2208.68|2207.46|2207.46|0
1654069320000|2022-06-01 07:42:00|2207.4|2207.4|2207.28|2207.28|2207.4|2207.4|2207.28|2207.28|0
1654069330000|2022-06-01 07:42:10|2207.12|2207.12|2207.38|2207.38|2207.38|2207.38|2207.12|2207.12|0
1654069340000|2022-06-01 07:42:20|2207.62|2207.62|2207.74|2207.74|2207.74|2207.74|2207.62|2207.62|0
1654069350000|2022-06-01 07:42:30|2207.67|2207.67|2207.44|2207.44|2207.67|2207.67|2207.44|2207.44|0
1654069360000|2022-06-01 07:42:40|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|0
1654069370000|2022-06-01 07:42:50|2207.32|2207.32|2207.32|2207.32|2207.32|2207.32|2207.32|2207.32|0
1654069380000|2022-06-01 07:43:00|2207.27|2207.27|2207.32|2207.32|2207.39|2207.39|2207.27|2207.27|0
1654069390000|2022-06-01 07:43:10|2207.26|2207.26|2207.26|2207.26|2207.26|2207.26|2207.26|2207.26|0
1654069400000|2022-06-01 07:43:20|2207.43|2207.43|2207.43|2207.43|2207.43|2207.43|2207.43|2207.43|0
1654069410000|2022-06-01 07:43:30|2207.01|2207.01|2206.86|2206.86|2207.01|2207.01|2206.86|2206.86|0
1654069420000|2022-06-01 07:43:40|2206.92|2206.92|2206.57|2206.57|2206.99|2206.99|2206.57|2206.57|0
1654069440000|2022-06-01 07:44:00|2207.05|2207.05|2207.27|2207.27|2207.27|2207.27|2207.05|2207.05|0
1654069450000|2022-06-01 07:44:10|2207.11|2207.11|2207.18|2207.18|2207.18|2207.18|2207.04|2207.04|0
1654069460000|2022-06-01 07:44:20|2207.11|2207.11|2206.94|2206.94|2207.11|2207.11|2206.94|2206.94|0
1654069470000|2022-06-01 07:44:30|2206.36|2206.36|2206.36|2206.36|2206.36|2206.36|2206.36|2206.36|0
1654069490000|2022-06-01 07:44:50|2206.29|2206.29|2206.29|2206.29|2206.42|2206.42|2206.22|2206.22|0
1654069500000|2022-06-01 07:45:00|2206.61|2206.61|2206.55|2206.55|2206.81|2206.81|2206.55|2206.55|0
1654069520000|2022-06-01 07:45:20|2206.17|2206.17|2205.88|2205.88|2206.17|2206.17|2205.88|2205.88|0
1654069530000|2022-06-01 07:45:30|2205.79|2205.79|2205.79|2205.79|2205.79|2205.79|2205.79|2205.79|0
1654069540000|2022-06-01 07:45:40|2205.47|2205.47|2205.54|2205.54|2205.61|2205.61|2205.47|2205.47|0
1654069550000|2022-06-01 07:45:50|2205.4|2205.4|2204.92|2204.92|2205.4|2205.4|2204.92|2204.92|0
1654069560000|2022-06-01 07:46:00|2204.98|2204.98|2204.98|2204.98|2204.98|2204.98|2204.98|2204.98|0
1654069570000|2022-06-01 07:46:10|2204.66|2204.66|2204.59|2204.59|2204.66|2204.66|2204.59|2204.59|0
1654069580000|2022-06-01 07:46:20|2204.45|2204.45|2204.38|2204.38|2204.45|2204.45|2204.38|2204.38|0
1654069590000|2022-06-01 07:46:30|2203.68|2203.68|2203.79|2203.79|2203.79|2203.79|2203.68|2203.68|0
1654069600000|2022-06-01 07:46:40|2203.85|2203.85|2204.26|2204.26|2204.26|2204.26|2203.85|2203.85|0
1654069610000|2022-06-01 07:46:50|2204.08|2204.08|2204.25|2204.25|2204.25|2204.25|2204.08|2204.08|0
1654069620000|2022-06-01 07:47:00|2204.32|2204.32|2204.5|2204.5|2204.5|2204.5|2204.32|2204.32|0
1654069650000|2022-06-01 07:47:30|2204.73|2204.73|2205.08|2205.08|2205.08|2205.08|2204.73|2204.73|0
1654069670000|2022-06-01 07:47:50|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|0
1654069680000|2022-06-01 07:48:00|2205.93|2205.93|2205.77|2205.77|2205.93|2205.93|2205.77|2205.77|0
1654069710000|2022-06-01 07:48:30|2205.14|2205.14|2205.29|2205.29|2205.29|2205.29|2205.14|2205.14|0
1654069720000|2022-06-01 07:48:40|2205.43|2205.43|2205.43|2205.43|2205.43|2205.43|2205.43|2205.43|0
1654069730000|2022-06-01 07:48:50|2204.97|2204.97|2205.07|2205.07|2205.07|2205.07|2204.97|2204.97|0
1654069740000|2022-06-01 07:49:00|2205|2205|2205|2205|2205|2205|2205|2205|0
1654069750000|2022-06-01 07:49:10|2204.52|2204.52|2204.52|2204.52|2204.52|2204.52|2204.52|2204.52|0
1654069770000|2022-06-01 07:49:30|2204.46|2204.46|2204.35|2204.35|2204.46|2204.46|2204.35|2204.35|0
1654069790000|2022-06-01 07:49:50|2204.47|2204.47|2204.47|2204.47|2204.47|2204.47|2204.47|2204.47|0
1654069800000|2022-06-01 07:50:00|2204.43|2204.43|2203.67|2203.67|2204.43|2204.43|2203.67|2203.67|0
1654069810000|2022-06-01 07:50:10|2203.2|2203.2|2202.76|2202.76|2203.2|2203.2|2202.76|2202.76|0
1654069830000|2022-06-01 07:50:30|2202.87|2202.87|2202.87|2202.87|2202.87|2202.87|2202.87|2202.87|0
1654069840000|2022-06-01 07:50:40|2202.74|2202.74|2202.27|2202.27|2202.74|2202.74|2202.27|2202.27|0
1654069850000|2022-06-01 07:50:50|2202.43|2202.43|2202.44|2202.44|2202.44|2202.44|2202.33|2202.33|0
1654069870000|2022-06-01 07:51:10|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|0
1654069880000|2022-06-01 07:51:20|2202.92|2202.92|2202.92|2202.92|2202.92|2202.92|2202.92|2202.92|0
1654069910000|2022-06-01 07:51:50|2203.44|2203.44|2203.44|2203.44|2203.44|2203.44|2203.44|2203.44|0
1654069930000|2022-06-01 07:52:10|2203.79|2203.79|2203.79|2203.79|2203.79|2203.79|2203.79|2203.79|0
1654069940000|2022-06-01 07:52:20|2203.64|2203.64|2203.64|2203.64|2203.64|2203.64|2203.64|2203.64|0
1654069950000|2022-06-01 07:52:30|2203.39|2203.39|2203.28|2203.28|2203.39|2203.39|2203.28|2203.28|0
1654069960000|2022-06-01 07:52:40|2202.85|2202.85|2202.85|2202.85|2202.85|2202.85|2202.85|2202.85|0
1654069970000|2022-06-01 07:52:50|2202.46|2202.46|2202.33|2202.33|2202.46|2202.46|2202.33|2202.33|0
1654069980000|2022-06-01 07:53:00|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|0
1654069990000|2022-06-01 07:53:10|2202.19|2202.19|2202.19|2202.19|2202.19|2202.19|2202.19|2202.19|0
1654070000000|2022-06-01 07:53:20|2202.12|2202.12|2201.96|2201.96|2202.12|2202.12|2201.96|2201.96|0
1654070010000|2022-06-01 07:53:30|2201.84|2201.84|2201.29|2201.29|2201.84|2201.84|2201.17|2201.17|0
1654070020000|2022-06-01 07:53:40|2201.23|2201.23|2201.23|2201.23|2201.29|2201.29|2201.23|2201.23|0
1654070030000|2022-06-01 07:53:50|2201.06|2201.06|2200.54|2200.54|2201.06|2201.06|2200.54|2200.54|0
1654070040000|2022-06-01 07:54:00|2200.39|2200.39|2200.02|2200.02|2200.39|2200.39|2200.01|2200.01|0
1654070050000|2022-06-01 07:54:10|2199.9|2199.9|2200.13|2200.13|2200.13|2200.13|2199.9|2199.9|0
1654070060000|2022-06-01 07:54:20|2200.25|2200.25|2199.79|2199.79|2200.25|2200.25|2199.79|2199.79|0
1654070070000|2022-06-01 07:54:30|2199.86|2199.86|2199.79|2199.79|2199.86|2199.86|2199.79|2199.79|0
1654070080000|2022-06-01 07:54:40|2199.91|2199.91|2199.91|2199.91|2199.91|2199.91|2199.91|2199.91|0
1654070090000|2022-06-01 07:54:50|2199.8|2199.8|2199.8|2199.8|2199.8|2199.8|2199.8|2199.8|0
1654070100000|2022-06-01 07:55:00|2199.91|2199.91|2199.73|2199.73|2199.91|2199.91|2199.73|2199.73|0
1654070110000|2022-06-01 07:55:10|2200.13|2200.13|2200.68|2200.68|2200.68|2200.68|2200.13|2200.13|0
1654070120000|2022-06-01 07:55:20|2200.74|2200.74|2200.68|2200.68|2200.74|2200.74|2200.68|2200.68|0
1654070130000|2022-06-01 07:55:30|2200.72|2200.72|2200.72|2200.72|2200.72|2200.72|2200.72|2200.72|0
1654070160000|2022-06-01 07:56:00|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|0
1654070170000|2022-06-01 07:56:10|2200.83|2200.83|2200.83|2200.83|2200.83|2200.83|2200.83|2200.83|0
1654070180000|2022-06-01 07:56:20|2200.4|2200.4|2199.6|2199.6|2200.4|2200.4|2199.6|2199.6|0
1654070190000|2022-06-01 07:56:30|2199.66|2199.66|2199.66|2199.66|2199.66|2199.66|2199.66|2199.66|0
1654070200000|2022-06-01 07:56:40|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|0
1654070210000|2022-06-01 07:56:50|2199.83|2199.83|2199.83|2199.83|2199.83|2199.83|2199.83|2199.83|0
1654070230000|2022-06-01 07:57:10|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|0
1654070240000|2022-06-01 07:57:20|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|0
1654070250000|2022-06-01 07:57:30|2200.1|2200.1|2200.63|2200.63|2200.63|2200.63|2200.1|2200.1|0
1654070260000|2022-06-01 07:57:40|2200.8|2200.8|2201.34|2201.34|2201.34|2201.34|2200.8|2200.8|0
1654070270000|2022-06-01 07:57:50|2201.51|2201.51|2201.51|2201.51|2201.51|2201.51|2201.34|2201.34|0
1654070280000|2022-06-01 07:58:00|2201.63|2201.63|2201.63|2201.63|2201.63|2201.63|2201.63|2201.63|0
1654070300000|2022-06-01 07:58:20|2201.95|2201.95|2201.95|2201.95|2201.95|2201.95|2201.95|2201.95|0
1654070310000|2022-06-01 07:58:30|2202.01|2202.01|2202.01|2202.01|2202.01|2202.01|2202.01|2202.01|0
1654070320000|2022-06-01 07:58:40|2202.33|2202.33|2202.64|2202.64|2202.64|2202.64|2202.33|2202.33|0
1654070330000|2022-06-01 07:58:50|2202.7|2202.7|2202.83|2202.83|2202.96|2202.96|2202.7|2202.7|0
1654070340000|2022-06-01 07:59:00|2203|2203|2203.53|2203.53|2203.53|2203.53|2203|2203|0
1654070360000|2022-06-01 07:59:20|2203.6|2203.6|2204.65|2204.65|2204.65|2204.65|2203.6|2203.6|0
1654070370000|2022-06-01 07:59:30|2204.97|2204.97|2205.29|2205.29|2205.29|2205.29|2204.97|2204.97|0
1654070380000|2022-06-01 07:59:40|2205.37|2205.37|2205.37|2205.37|2205.37|2205.37|2205.37|2205.37|0
1654070400000|2022-06-01 08:00:00|2205.19|2205.19|2205.48|2205.48|2205.48|2205.48|2205.19|2205.19|0
1654070450000|2022-06-01 08:00:50|2205.32|2205.32|2205.27|2205.27|2205.32|2205.32|2205.27|2205.27|0
1654070460000|2022-06-01 08:01:00|2205.15|2205.15|2205.15|2205.15|2205.15|2205.15|2205.15|2205.15|0
1654070490000|2022-06-01 08:01:30|2205.08|2205.08|2205.01|2205.01|2205.08|2205.08|2205.01|2205.01|0
1654070500000|2022-06-01 08:01:40|2204.94|2204.94|2204.91|2204.91|2204.94|2204.94|2204.91|2204.91|0
1654070510000|2022-06-01 08:01:50|2204.97|2204.97|2204.97|2204.97|2204.97|2204.97|2204.97|2204.97|0
1654070530000|2022-06-01 08:02:10|2205.03|2205.03|2205.37|2205.37|2205.37|2205.37|2205.03|2205.03|0
1654070570000|2022-06-01 08:02:50|2205.66|2205.66|2205.6|2205.6|2205.66|2205.66|2205.6|2205.6|0
1654070580000|2022-06-01 08:03:00|2205.89|2205.89|2205.77|2205.77|2205.89|2205.89|2205.77|2205.77|0
1654070590000|2022-06-01 08:03:10|2205.88|2205.88|2205.88|2205.88|2205.88|2205.88|2205.88|2205.88|0
1654070600000|2022-06-01 08:03:20|2205.83|2205.83|2205.83|2205.83|2205.83|2205.83|2205.83|2205.83|0
1654070610000|2022-06-01 08:03:30|2206.29|2206.29|2206.58|2206.58|2206.58|2206.58|2206.29|2206.29|0
1654070620000|2022-06-01 08:03:40|2206.81|2206.81|2209.44|2209.44|2209.44|2209.44|2206.81|2206.81|0
1654070640000|2022-06-01 08:04:00|2209.73|2209.73|2210.22|2210.22|2210.39|2210.39|2209.73|2209.73|0
1654070650000|2022-06-01 08:04:10|2210.28|2210.28|2210.47|2210.47|2210.47|2210.47|2210.15|2210.15|0
1654070660000|2022-06-01 08:04:20|2210.51|2210.51|2210.03|2210.03|2210.51|2210.51|2210.03|2210.03|0
1654070670000|2022-06-01 08:04:30|2210.11|2210.11|2210.17|2210.17|2210.17|2210.17|2210.11|2210.11|0
1654070690000|2022-06-01 08:04:50|2210.11|2210.11|2210.17|2210.17|2210.17|2210.17|2210.11|2210.11|0
1654070700000|2022-06-01 08:05:00|2210.05|2210.05|2209.69|2209.69|2210.05|2210.05|2209.69|2209.69|0
1654070710000|2022-06-01 08:05:10|2209.22|2209.22|2209.22|2209.22|2209.22|2209.22|2209.22|2209.22|0
1654070720000|2022-06-01 08:05:20|2209.28|2209.28|2209.49|2209.49|2209.56|2209.56|2209.28|2209.28|0
1654070730000|2022-06-01 08:05:30|2209.8|2209.8|2210.18|2210.18|2210.18|2210.18|2209.8|2209.8|0
1654070740000|2022-06-01 08:05:40|2210.29|2210.29|2210.29|2210.29|2210.29|2210.29|2210.29|2210.29|0
1654070750000|2022-06-01 08:05:50|2210.12|2210.12|2209.64|2209.64|2210.12|2210.12|2209.64|2209.64|0
1654070760000|2022-06-01 08:06:00|2209.5|2209.5|2208.41|2208.41|2209.5|2209.5|2208.41|2208.41|0
1654070770000|2022-06-01 08:06:10|2208.2|2208.2|2208.3|2208.3|2208.51|2208.51|2208.14|2208.14|0
1654070780000|2022-06-01 08:06:20|2208.41|2208.41|2208.43|2208.43|2208.59|2208.59|2208.41|2208.41|0
1654070790000|2022-06-01 08:06:30|2208.5|2208.5|2208.36|2208.36|2208.5|2208.5|2208.36|2208.36|0
1654070800000|2022-06-01 08:06:40|2207.95|2207.95|2207.95|2207.95|2207.95|2207.95|2207.95|2207.95|0
1654070810000|2022-06-01 08:06:50|2207.92|2207.92|2207.78|2207.78|2207.92|2207.92|2207.66|2207.66|0
1654070820000|2022-06-01 08:07:00|2207.46|2207.46|2207.32|2207.32|2207.46|2207.46|2207.32|2207.32|0
1654070830000|2022-06-01 08:07:10|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|0
1654070840000|2022-06-01 08:07:20|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|0
1654070850000|2022-06-01 08:07:30|2207.01|2207.01|2206.84|2206.84|2207.01|2207.01|2206.84|2206.84|0
1654070860000|2022-06-01 08:07:40|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|0
1654070870000|2022-06-01 08:07:50|2206.83|2206.83|2206.54|2206.54|2206.83|2206.83|2206.54|2206.54|0
1654070880000|2022-06-01 08:08:00|2206.23|2206.23|2206.23|2206.23|2206.23|2206.23|2206.23|2206.23|0
1654070890000|2022-06-01 08:08:10|2205.91|2205.91|2205.74|2205.74|2205.91|2205.91|2205.74|2205.74|0
1654070900000|2022-06-01 08:08:20|2205.86|2205.86|2206.03|2206.03|2206.03|2206.03|2205.86|2205.86|0
1654070920000|2022-06-01 08:08:40|2205.93|2205.93|2205.75|2205.75|2205.93|2205.93|2205.75|2205.75|0
1654070930000|2022-06-01 08:08:50|2206.03|2206.03|2206.03|2206.03|2206.03|2206.03|2206.03|2206.03|0
1654070940000|2022-06-01 08:09:00|2205.64|2205.64|2205.64|2205.64|2205.64|2205.64|2205.64|2205.64|0
1654070950000|2022-06-01 08:09:10|2205.16|2205.16|2204.91|2204.91|2205.16|2205.16|2204.91|2204.91|0
1654070960000|2022-06-01 08:09:20|2204.87|2204.87|2204.74|2204.74|2204.87|2204.87|2204.58|2204.58|0
1654070970000|2022-06-01 08:09:30|2204.45|2204.45|2204.45|2204.45|2204.45|2204.45|2204.42|2204.42|0
1654070980000|2022-06-01 08:09:40|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|0
1654070990000|2022-06-01 08:09:50|2203.5|2203.5|2204.18|2204.18|2204.18|2204.18|2203.5|2203.5|0
1654071000000|2022-06-01 08:10:00|2204.23|2204.23|2204.27|2204.27|2204.62|2204.62|2204.23|2204.23|0
1654071010000|2022-06-01 08:10:10|2204.23|2204.23|2202.97|2202.97|2204.27|2204.27|2202.97|2202.97|0
1654071030000|2022-06-01 08:10:30|2202.61|2202.61|2202.41|2202.41|2202.61|2202.61|2202.41|2202.41|0
1654071040000|2022-06-01 08:10:40|2202.53|2202.53|2202.29|2202.29|2202.53|2202.53|2202.29|2202.29|0
1654071050000|2022-06-01 08:10:50|2202.14|2202.14|2202.08|2202.08|2202.14|2202.14|2202.02|2202.02|0
1654071060000|2022-06-01 08:11:00|2202.23|2202.23|2203.14|2203.14|2203.14|2203.14|2202.23|2202.23|0
1654071100000|2022-06-01 08:11:40|2203.02|2203.02|2203.02|2203.02|2203.02|2203.02|2203.02|2203.02|0
1654071110000|2022-06-01 08:11:50|2202.78|2202.78|2202.78|2202.78|2202.78|2202.78|2202.78|2202.78|0
1654071130000|2022-06-01 08:12:10|2202.61|2202.61|2202.32|2202.32|2202.61|2202.61|2202.32|2202.32|0
1654071140000|2022-06-01 08:12:20|2202.49|2202.49|2202.43|2202.43|2202.49|2202.49|2202.43|2202.43|0
1654071150000|2022-06-01 08:12:30|2202.47|2202.47|2202.47|2202.47|2202.47|2202.47|2202.47|2202.47|0
1654071160000|2022-06-01 08:12:40|2202.58|2202.58|2202.58|2202.58|2202.58|2202.58|2202.58|2202.58|0
1654071190000|2022-06-01 08:13:10|2202.44|2202.44|2202.3|2202.3|2202.44|2202.44|2202.3|2202.3|0
1654071210000|2022-06-01 08:13:30|2202.51|2202.51|2202.51|2202.51|2202.51|2202.51|2202.51|2202.51|0
1654071220000|2022-06-01 08:13:40|2202.05|2202.05|2201.99|2201.99|2202.05|2202.05|2201.99|2201.99|0
1654071230000|2022-06-01 08:13:50|2202.22|2202.22|2202.1|2202.1|2202.22|2202.22|2202.1|2202.1|0
1654071250000|2022-06-01 08:14:10|2202.26|2202.26|2201.87|2201.87|2202.26|2202.26|2201.87|2201.87|0
1654071260000|2022-06-01 08:14:20|2202.1|2202.1|2202.36|2202.36|2202.36|2202.36|2202.1|2202.1|0
1654071270000|2022-06-01 08:14:30|2202.3|2202.3|2202.22|2202.22|2202.45|2202.45|2202.16|2202.16|0
1654071280000|2022-06-01 08:14:40|2202.18|2202.18|2202.25|2202.25|2202.25|2202.25|2202.18|2202.18|0
1654071290000|2022-06-01 08:14:50|2201.95|2201.95|2201.53|2201.53|2201.95|2201.95|2201.53|2201.53|0
1654071300000|2022-06-01 08:15:00|2201.6|2201.6|2201.6|2201.6|2201.6|2201.6|2201.6|2201.6|0
1654071310000|2022-06-01 08:15:10|2201.91|2201.91|2201.67|2201.67|2201.91|2201.91|2201.67|2201.67|0
1654071320000|2022-06-01 08:15:20|2201.55|2201.55|2201.46|2201.46|2201.55|2201.55|2201.46|2201.46|0
1654071340000|2022-06-01 08:15:40|2201.5|2201.5|2201.38|2201.38|2201.67|2201.67|2201.38|2201.38|0
1654071360000|2022-06-01 08:16:00|2201.22|2201.22|2200.29|2200.29|2201.22|2201.22|2200.29|2200.29|0
1654071370000|2022-06-01 08:16:10|2200.6|2200.6|2200.76|2200.76|2200.76|2200.76|2200.6|2200.6|0
1654071400000|2022-06-01 08:16:40|2200.6|2200.6|2200.6|2200.6|2200.6|2200.6|2200.6|2200.6|0
1654071410000|2022-06-01 08:16:50|2200.19|2200.19|2200.05|2200.05|2200.19|2200.19|2200.05|2200.05|0
1654071420000|2022-06-01 08:17:00|2200.13|2200.13|2200.13|2200.13|2200.13|2200.13|2200.13|2200.13|0
1654071430000|2022-06-01 08:17:10|2199.82|2199.82|2199.82|2199.82|2199.82|2199.82|2199.82|2199.82|0
1654071440000|2022-06-01 08:17:20|2199.7|2199.7|2199.88|2199.88|2199.88|2199.88|2199.56|2199.56|0
1654071470000|2022-06-01 08:17:50|2200.04|2200.04|2200.2|2200.2|2200.2|2200.2|2200.04|2200.04|0
1654071490000|2022-06-01 08:18:10|2200.13|2200.13|2200.07|2200.07|2200.13|2200.13|2200.07|2200.07|0
1654071500000|2022-06-01 08:18:20|2200.04|2200.04|2200.01|2200.01|2200.04|2200.04|2200.01|2200.01|0
1654071510000|2022-06-01 08:18:30|2200.12|2200.12|2199.77|2199.77|2200.12|2200.12|2199.77|2199.77|0
1654071520000|2022-06-01 08:18:40|2199.71|2199.71|2199.83|2199.83|2199.83|2199.83|2199.71|2199.71|0
1654071530000|2022-06-01 08:18:50|2199.77|2199.77|2199.42|2199.42|2199.83|2199.83|2199.42|2199.42|0
1654071540000|2022-06-01 08:19:00|2199.32|2199.32|2199.27|2199.27|2199.32|2199.32|2199.27|2199.27|0
1654071550000|2022-06-01 08:19:10|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|2199.49|0
1654071560000|2022-06-01 08:19:20|2199.54|2199.54|2199.49|2199.49|2199.54|2199.54|2199.49|2199.49|0
1654071580000|2022-06-01 08:19:40|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|2199.34|0
1654071600000|2022-06-01 08:20:00|2199.53|2199.53|2199.46|2199.46|2199.53|2199.53|2199.46|2199.46|0
1654071610000|2022-06-01 08:20:10|2199.42|2199.42|2199.61|2199.61|2199.61|2199.61|2199.42|2199.42|0
1654071640000|2022-06-01 08:20:40|2199.53|2199.53|2199.53|2199.53|2199.53|2199.53|2199.53|2199.53|0
1654071650000|2022-06-01 08:20:50|2199.28|2199.28|2199.28|2199.28|2199.28|2199.28|2199.28|2199.28|0
1654071660000|2022-06-01 08:21:00|2199.37|2199.37|2198.24|2198.24|2199.37|2199.37|2198.24|2198.24|0
1654071670000|2022-06-01 08:21:10|2198.18|2198.18|2198.05|2198.05|2198.18|2198.18|2198|2198|0
1654071680000|2022-06-01 08:21:20|2197.93|2197.93|2197.93|2197.93|2197.93|2197.93|2197.93|2197.93|0
1654071710000|2022-06-01 08:21:50|2197.58|2197.58|2197.58|2197.58|2197.58|2197.58|2197.58|2197.58|0
1654071720000|2022-06-01 08:22:00|2197.21|2197.21|2196.81|2196.81|2197.21|2197.21|2196.8|2196.8|0
1654071730000|2022-06-01 08:22:10|2196.57|2196.57|2196.28|2196.28|2196.57|2196.57|2196.28|2196.28|0
1654071740000|2022-06-01 08:22:20|2196.12|2196.12|2196.12|2196.12|2196.12|2196.12|2196.12|2196.12|0
1654071750000|2022-06-01 08:22:30|2195.74|2195.74|2195.74|2195.74|2195.74|2195.74|2195.74|2195.74|0
1654071760000|2022-06-01 08:22:40|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|0
1654071770000|2022-06-01 08:22:50|2195.73|2195.73|2195.67|2195.67|2195.96|2195.96|2195.67|2195.67|0
1654071780000|2022-06-01 08:23:00|2195.35|2195.35|2194.71|2194.71|2195.35|2195.35|2194.71|2194.71|0
1654071800000|2022-06-01 08:23:20|2194.83|2194.83|2194.86|2194.86|2194.86|2194.86|2194.63|2194.63|0
1654071810000|2022-06-01 08:23:30|2194.78|2194.78|2194.84|2194.84|2194.84|2194.84|2194.78|2194.78|0
1654071830000|2022-06-01 08:23:50|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|2194.6|0
1654071840000|2022-06-01 08:24:00|2194.28|2194.28|2194.22|2194.22|2194.28|2194.28|2194.22|2194.22|0
1654071860000|2022-06-01 08:24:20|2194.16|2194.16|2194.16|2194.16|2194.16|2194.16|2194.16|2194.16|0
1654071880000|2022-06-01 08:24:40|2193.87|2193.87|2194.17|2194.17|2194.17|2194.17|2193.81|2193.81|0
1654071890000|2022-06-01 08:24:50|2194.23|2194.23|2194.23|2194.23|2194.23|2194.23|2194.23|2194.23|0
1654071910000|2022-06-01 08:25:10|2194.15|2194.15|2194.15|2194.15|2194.15|2194.15|2194.15|2194.15|0
1654071920000|2022-06-01 08:25:20|2194.4|2194.4|2195.46|2195.46|2195.46|2195.46|2194.4|2194.4|0
1654071930000|2022-06-01 08:25:30|2195.58|2195.58|2195.58|2195.58|2195.58|2195.58|2195.58|2195.58|0
1654071940000|2022-06-01 08:25:40|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|0
1654071960000|2022-06-01 08:26:00|2196.09|2196.09|2196.19|2196.19|2196.21|2196.21|2196.09|2196.09|0
1654071970000|2022-06-01 08:26:10|2196.9|2196.9|2197.02|2197.02|2197.08|2197.08|2196.9|2196.9|0
1654071980000|2022-06-01 08:26:20|2197.07|2197.07|2197.21|2197.21|2197.21|2197.21|2197.02|2197.02|0
1654071990000|2022-06-01 08:26:30|2197.02|2197.02|2197.11|2197.11|2197.15|2197.15|2197.02|2197.02|0
1654072000000|2022-06-01 08:26:40|2197.05|2197.05|2197.05|2197.05|2197.05|2197.05|2197.05|2197.05|0
1654072010000|2022-06-01 08:26:50|2197.31|2197.31|2197.53|2197.53|2197.53|2197.53|2197.31|2197.31|0
1654072020000|2022-06-01 08:27:00|2197.96|2197.96|2198.1|2198.1|2198.1|2198.1|2197.96|2197.96|0
1654072030000|2022-06-01 08:27:10|2198.06|2198.06|2198.18|2198.18|2198.23|2198.23|2198.06|2198.06|0
1654072040000|2022-06-01 08:27:20|2198.23|2198.23|2198.29|2198.29|2198.29|2198.29|2198.23|2198.23|0
1654072050000|2022-06-01 08:27:30|2198.36|2198.36|2198.61|2198.61|2198.61|2198.61|2198.36|2198.36|0
1654072060000|2022-06-01 08:27:40|2199.07|2199.07|2199.66|2199.66|2199.66|2199.66|2199.07|2199.07|0
1654072070000|2022-06-01 08:27:50|2199.73|2199.73|2199.71|2199.71|2199.94|2199.94|2199.65|2199.65|0
1654072080000|2022-06-01 08:28:00|2199.77|2199.77|2199.77|2199.77|2199.77|2199.77|2199.77|2199.77|0
1654072090000|2022-06-01 08:28:10|2199.65|2199.65|2199.65|2199.65|2199.65|2199.65|2199.65|2199.65|0
1654072120000|2022-06-01 08:28:40|2199.52|2199.52|2199.49|2199.49|2199.52|2199.52|2199.49|2199.49|0
1654072130000|2022-06-01 08:28:50|2199.74|2199.74|2199.87|2199.87|2199.87|2199.87|2199.74|2199.74|0
1654072140000|2022-06-01 08:29:00|2199.93|2199.93|2199.99|2199.99|2199.99|2199.99|2199.93|2199.93|0
1654072150000|2022-06-01 08:29:10|2200.02|2200.02|2200.02|2200.02|2200.02|2200.02|2200.02|2200.02|0
1654072160000|2022-06-01 08:29:20|2200.08|2200.08|2200.25|2200.25|2200.25|2200.25|2200.02|2200.02|0
1654072180000|2022-06-01 08:29:40|2200.04|2200.04|2200.04|2200.04|2200.04|2200.04|2200.04|2200.04|0
1654072200000|2022-06-01 08:30:00|2200.11|2200.11|2200.11|2200.11|2200.11|2200.11|2200.11|2200.11|0
1654072210000|2022-06-01 08:30:10|2201.07|2201.07|2201.07|2201.07|2201.07|2201.07|2201.07|2201.07|0
1654072220000|2022-06-01 08:30:20|2201.14|2201.14|2201.14|2201.14|2201.14|2201.14|2201.14|2201.14|0
1654072230000|2022-06-01 08:30:30|2200.92|2200.92|2200.92|2200.92|2200.92|2200.92|2200.92|2200.92|0
1654072240000|2022-06-01 08:30:40|2200.96|2200.96|2201.31|2201.31|2201.31|2201.31|2200.96|2200.96|0
1654072250000|2022-06-01 08:30:50|2201.78|2201.78|2201.82|2201.82|2201.82|2201.82|2201.78|2201.78|0
1654072260000|2022-06-01 08:31:00|2201.43|2201.43|2201.53|2201.53|2201.53|2201.53|2201.37|2201.37|0
1654072270000|2022-06-01 08:31:10|2201.7|2201.7|2201.05|2201.05|2201.7|2201.7|2201.05|2201.05|0
1654072280000|2022-06-01 08:31:20|2200.99|2200.99|2200.99|2200.99|2200.99|2200.99|2200.99|2200.99|0
1654072290000|2022-06-01 08:31:30|2201.29|2201.29|2201.52|2201.52|2201.52|2201.52|2201.29|2201.29|0
1654072300000|2022-06-01 08:31:40|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|0
1654072310000|2022-06-01 08:31:50|2201.65|2201.65|2201.85|2201.85|2201.91|2201.91|2201.65|2201.65|0
1654072320000|2022-06-01 08:32:00|2201.79|2201.79|2201.29|2201.29|2201.79|2201.79|2201.29|2201.29|0
1654072330000|2022-06-01 08:32:10|2201.47|2201.47|2201.35|2201.35|2201.47|2201.47|2201.35|2201.35|0
1654072340000|2022-06-01 08:32:20|2201.29|2201.29|2200.99|2200.99|2201.29|2201.29|2200.99|2200.99|0
1654072350000|2022-06-01 08:32:30|2201.27|2201.27|2201.27|2201.27|2201.27|2201.27|2201.27|2201.27|0
1654072380000|2022-06-01 08:33:00|2201.49|2201.49|2202.48|2202.48|2202.52|2202.52|2201.49|2201.49|0
1654072390000|2022-06-01 08:33:10|2202.52|2202.52|2202.54|2202.54|2202.54|2202.54|2202.4|2202.4|0
1654072400000|2022-06-01 08:33:20|2202.85|2202.85|2203|2203|2203|2203|2202.85|2202.85|0
1654072410000|2022-06-01 08:33:30|2203.08|2203.08|2203.48|2203.48|2203.48|2203.48|2203.08|2203.08|0
1654072440000|2022-06-01 08:34:00|2203.69|2203.69|2203.81|2203.81|2203.81|2203.81|2203.69|2203.69|0
1654072480000|2022-06-01 08:34:40|2203.97|2203.97|2203.97|2203.97|2203.97|2203.97|2203.97|2203.97|0
1654072490000|2022-06-01 08:34:50|2203.82|2203.82|2203.81|2203.81|2203.82|2203.82|2203.25|2203.25|0
1654072500000|2022-06-01 08:35:00|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|0
1654072510000|2022-06-01 08:35:10|2203.85|2203.85|2203.85|2203.85|2203.85|2203.85|2203.85|2203.85|0
1654072520000|2022-06-01 08:35:20|2203.98|2203.98|2204.1|2204.1|2204.1|2204.1|2203.98|2203.98|0
1654072540000|2022-06-01 08:35:40|2204.24|2204.24|2204.06|2204.06|2204.24|2204.24|2203.88|2203.88|0
1654072550000|2022-06-01 08:35:50|2203.85|2203.85|2203.85|2203.85|2203.85|2203.85|2203.85|2203.85|0
1654072560000|2022-06-01 08:36:00|2203.69|2203.69|2203.6|2203.6|2203.69|2203.69|2203.54|2203.54|0
1654072570000|2022-06-01 08:36:10|2203.49|2203.49|2203.49|2203.49|2203.49|2203.49|2203.49|2203.49|0
1654072580000|2022-06-01 08:36:20|2203.39|2203.39|2203.28|2203.28|2203.39|2203.39|2203.28|2203.28|0
1654072590000|2022-06-01 08:36:30|2203.16|2203.16|2203.1|2203.1|2203.16|2203.16|2202.98|2202.98|0
1654072610000|2022-06-01 08:36:50|2202.98|2202.98|2202.74|2202.74|2202.98|2202.98|2202.62|2202.62|0
1654072620000|2022-06-01 08:37:00|2202.68|2202.68|2203.61|2203.61|2203.89|2203.89|2202.68|2202.68|0
1654072630000|2022-06-01 08:37:10|2203.54|2203.54|2203.54|2203.54|2203.54|2203.54|2203.54|2203.54|0
1654072670000|2022-06-01 08:37:50|2203.75|2203.75|2203.82|2203.82|2203.82|2203.82|2203.75|2203.75|0
1654072680000|2022-06-01 08:38:00|2203.94|2203.94|2203.94|2203.94|2203.94|2203.94|2203.94|2203.94|0
1654072690000|2022-06-01 08:38:10|2203.82|2203.82|2203.7|2203.7|2203.82|2203.82|2203.51|2203.51|0
1654072700000|2022-06-01 08:38:20|2203.65|2203.65|2203.57|2203.57|2203.65|2203.65|2203.57|2203.57|0
1654072710000|2022-06-01 08:38:30|2203.74|2203.74|2203.87|2203.87|2203.87|2203.87|2203.74|2203.74|0
1654072720000|2022-06-01 08:38:40|2203.95|2203.95|2203.92|2203.92|2203.95|2203.95|2203.92|2203.92|0
1654072730000|2022-06-01 08:38:50|2203.85|2203.85|2203.75|2203.75|2203.85|2203.85|2203.75|2203.75|0
1654072740000|2022-06-01 08:39:00|2203.62|2203.62|2203.68|2203.68|2203.68|2203.68|2203.62|2203.62|0
1654072790000|2022-06-01 08:39:50|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|0
1654072800000|2022-06-01 08:40:00|2203.49|2203.49|2203.4|2203.4|2203.49|2203.49|2203.33|2203.33|0
1654072810000|2022-06-01 08:40:10|2203.52|2203.52|2203.5|2203.5|2203.52|2203.52|2203.34|2203.34|0
1654072820000|2022-06-01 08:40:20|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|0
1654072840000|2022-06-01 08:40:40|2203.76|2203.76|2203.76|2203.76|2203.76|2203.76|2203.76|2203.76|0
1654072850000|2022-06-01 08:40:50|2203.83|2203.83|2203.94|2203.94|2203.94|2203.94|2203.83|2203.83|0
1654072880000|2022-06-01 08:41:20|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|0
1654072900000|2022-06-01 08:41:40|2203.95|2203.95|2203.95|2203.95|2203.95|2203.95|2203.95|2203.95|0
1654072920000|2022-06-01 08:42:00|2203.89|2203.89|2203.72|2203.72|2203.89|2203.89|2203.72|2203.72|0
1654072930000|2022-06-01 08:42:10|2203.84|2203.84|2203.84|2203.84|2203.84|2203.84|2203.84|2203.84|0
1654072940000|2022-06-01 08:42:20|2203.91|2203.91|2203.91|2203.91|2203.91|2203.91|2203.91|2203.91|0
1654072980000|2022-06-01 08:43:00|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|0
1654073000000|2022-06-01 08:43:20|2203.76|2203.76|2203.76|2203.76|2203.87|2203.87|2203.76|2203.76|0
1654073010000|2022-06-01 08:43:30|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|0
1654073020000|2022-06-01 08:43:40|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|0
1654073040000|2022-06-01 08:44:00|2203.55|2203.55|2203.41|2203.41|2203.55|2203.55|2203.41|2203.41|0
1654073060000|2022-06-01 08:44:20|2203.28|2203.28|2202.69|2202.69|2203.28|2203.28|2202.69|2202.69|0
1654073070000|2022-06-01 08:44:30|2202.82|2202.82|2202.82|2202.82|2202.82|2202.82|2202.82|2202.82|0
1654073080000|2022-06-01 08:44:40|2202.69|2202.69|2202.69|2202.69|2202.69|2202.69|2202.69|2202.69|0
1654073090000|2022-06-01 08:44:50|2202.5|2202.5|2202.5|2202.5|2202.5|2202.5|2202.5|2202.5|0
1654073100000|2022-06-01 08:45:00|2202.56|2202.56|2202.62|2202.62|2202.62|2202.62|2202.56|2202.56|0
1654073110000|2022-06-01 08:45:10|2203.53|2203.53|2203.83|2203.83|2203.91|2203.91|2203.53|2203.53|0
1654073120000|2022-06-01 08:45:20|2204.09|2204.09|2204.95|2204.95|2204.95|2204.95|2204.09|2204.09|0
1654073140000|2022-06-01 08:45:40|2205.07|2205.07|2205.37|2205.37|2205.37|2205.37|2205.07|2205.07|0
1654073150000|2022-06-01 08:45:50|2205.6|2205.6|2205.75|2205.75|2205.75|2205.75|2205.6|2205.6|0
1654073160000|2022-06-01 08:46:00|2205.79|2205.79|2205.71|2205.71|2205.79|2205.79|2205.55|2205.55|0
1654073170000|2022-06-01 08:46:10|2205.86|2205.86|2206.16|2206.16|2206.16|2206.16|2205.86|2205.86|0
1654073180000|2022-06-01 08:46:20|2206.27|2206.27|2206.41|2206.41|2206.41|2206.41|2206.27|2206.27|0
1654073200000|2022-06-01 08:46:40|2206.57|2206.57|2206.75|2206.75|2206.75|2206.75|2206.57|2206.57|0
1654073210000|2022-06-01 08:46:50|2206.81|2206.81|2206.89|2206.89|2206.97|2206.97|2206.81|2206.81|0
1654073220000|2022-06-01 08:47:00|2206.97|2206.97|2207.27|2207.27|2207.27|2207.27|2206.97|2206.97|0
1654073240000|2022-06-01 08:47:20|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|0
1654073260000|2022-06-01 08:47:40|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|0
1654073270000|2022-06-01 08:47:50|2207.2|2207.2|2207.2|2207.2|2207.2|2207.2|2207.2|2207.2|0
1654073290000|2022-06-01 08:48:10|2207.08|2207.08|2207.14|2207.14|2207.14|2207.14|2207.08|2207.08|0
1654073300000|2022-06-01 08:48:20|2207.4|2207.4|2207.4|2207.4|2207.4|2207.4|2207.4|2207.4|0
1654073310000|2022-06-01 08:48:30|2207.24|2207.24|2207.11|2207.11|2207.24|2207.24|2207.11|2207.11|0
1654073350000|2022-06-01 08:49:10|2206.96|2206.96|2206.96|2206.96|2206.96|2206.96|2206.96|2206.96|0
1654073360000|2022-06-01 08:49:20|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|0
1654073370000|2022-06-01 08:49:30|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|0
1654073400000|2022-06-01 08:50:00|2207.06|2207.06|2207.02|2207.02|2207.06|2207.06|2207.02|2207.02|0
1654073410000|2022-06-01 08:50:10|2207.05|2207.05|2206.86|2206.86|2207.05|2207.05|2206.83|2206.83|0
1654073420000|2022-06-01 08:50:20|2206.79|2206.79|2206.79|2206.79|2206.79|2206.79|2206.79|2206.79|0
1654073430000|2022-06-01 08:50:30|2206.66|2206.66|2206.02|2206.02|2206.66|2206.66|2206.02|2206.02|0
1654073450000|2022-06-01 08:50:50|2205.91|2205.91|2206.07|2206.07|2206.07|2206.07|2205.91|2205.91|0
1654073460000|2022-06-01 08:51:00|2206.39|2206.39|2206.36|2206.36|2206.39|2206.39|2206.36|2206.36|0
1654073470000|2022-06-01 08:51:10|2206.2|2206.2|2206.2|2206.2|2206.2|2206.2|2206.2|2206.2|0
1654073510000|2022-06-01 08:51:50|2206.49|2206.49|2206.49|2206.49|2206.49|2206.49|2206.33|2206.33|0
1654073530000|2022-06-01 08:52:10|2206.41|2206.41|2206.29|2206.29|2206.41|2206.41|2206.29|2206.29|0
1654073540000|2022-06-01 08:52:20|2206.16|2206.16|2206.16|2206.16|2206.16|2206.16|2206.16|2206.16|0
1654073550000|2022-06-01 08:52:30|2205.99|2205.99|2205.99|2205.99|2205.99|2205.99|2205.99|2205.99|0
1654073560000|2022-06-01 08:52:40|2205.92|2205.92|2205.86|2205.86|2205.92|2205.92|2205.8|2205.8|0
1654073570000|2022-06-01 08:52:50|2205.92|2205.92|2206.03|2206.03|2206.03|2206.03|2205.92|2205.92|0
1654073580000|2022-06-01 08:53:00|2206.15|2206.15|2206.15|2206.15|2206.15|2206.15|2206.15|2206.15|0
1654073600000|2022-06-01 08:53:20|2206.19|2206.19|2206.19|2206.19|2206.19|2206.19|2206.19|2206.19|0
1654073630000|2022-06-01 08:53:50|2206.37|2206.37|2206.71|2206.71|2206.71|2206.71|2206.37|2206.37|0
1654073640000|2022-06-01 08:54:00|2206.79|2206.79|2206.79|2206.79|2206.79|2206.79|2206.79|2206.79|0
1654073660000|2022-06-01 08:54:20|2206.85|2206.85|2207.22|2207.22|2207.38|2207.38|2206.85|2206.85|0
1654073670000|2022-06-01 08:54:30|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|0
1654073680000|2022-06-01 08:54:40|2207.11|2207.11|2206.82|2206.82|2207.11|2207.11|2206.82|2206.82|0
1654073690000|2022-06-01 08:54:50|2206.95|2206.95|2207.01|2207.01|2207.01|2207.01|2206.95|2206.95|0
1654073700000|2022-06-01 08:55:00|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|0
1654073710000|2022-06-01 08:55:10|2206.64|2206.64|2206.49|2206.49|2206.64|2206.64|2206.49|2206.49|0
1654073720000|2022-06-01 08:55:20|2206.61|2206.61|2206.84|2206.84|2206.84|2206.84|2206.61|2206.61|0
1654073730000|2022-06-01 08:55:30|2206.7|2206.7|2206.58|2206.58|2206.7|2206.7|2206.46|2206.46|0
1654073740000|2022-06-01 08:55:40|2206.64|2206.64|2206.64|2206.64|2206.64|2206.64|2206.64|2206.64|0
1654073750000|2022-06-01 08:55:50|2206.69|2206.69|2207.01|2207.01|2207.01|2207.01|2206.69|2206.69|0
1654073770000|2022-06-01 08:56:10|2206.85|2206.85|2206.3|2206.3|2206.85|2206.85|2206.3|2206.3|0
1654073790000|2022-06-01 08:56:30|2206.47|2206.47|2206.47|2206.47|2206.47|2206.47|2206.47|2206.47|0
1654073820000|2022-06-01 08:57:00|2206.34|2206.34|2206.05|2206.05|2206.34|2206.34|2206.05|2206.05|0
1654073830000|2022-06-01 08:57:10|2205.89|2205.89|2205.89|2205.89|2205.89|2205.89|2205.89|2205.89|0
1654073840000|2022-06-01 08:57:20|2205.64|2205.64|2205.51|2205.51|2205.64|2205.64|2205.51|2205.51|0
1654073860000|2022-06-01 08:57:40|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|0
1654073870000|2022-06-01 08:57:50|2205.37|2205.37|2205.49|2205.49|2205.49|2205.49|2205.37|2205.37|0
1654073880000|2022-06-01 08:58:00|2205.6|2205.6|2205.89|2205.89|2205.89|2205.89|2205.6|2205.6|0
1654073890000|2022-06-01 08:58:10|2206.15|2206.15|2206.15|2206.15|2206.15|2206.15|2206.15|2206.15|0
1654073900000|2022-06-01 08:58:20|2206.09|2206.09|2206.09|2206.09|2206.09|2206.09|2206.09|2206.09|0
1654073910000|2022-06-01 08:58:30|2205.97|2205.97|2205.97|2205.97|2205.97|2205.97|2205.97|2205.97|0
1654073930000|2022-06-01 08:58:50|2205.86|2205.86|2205.86|2205.86|2205.86|2205.86|2205.86|2205.86|0
1654073940000|2022-06-01 08:59:00|2205.69|2205.69|2205.75|2205.75|2205.75|2205.75|2205.69|2205.69|0
1654073950000|2022-06-01 08:59:10|2205.86|2205.86|2205.92|2205.92|2205.92|2205.92|2205.86|2205.86|0
1654073960000|2022-06-01 08:59:20|2205.79|2205.79|2205.79|2205.79|2205.79|2205.79|2205.79|2205.79|0
1654073970000|2022-06-01 08:59:30|2205.73|2205.73|2205.73|2205.73|2205.73|2205.73|2205.73|2205.73|0
1654073990000|2022-06-01 08:59:50|2205.8|2205.8|2205.8|2205.8|2205.8|2205.8|2205.8|2205.8|0
1654074010000|2022-06-01 09:00:10|2205.74|2205.74|2205.74|2205.74|2205.74|2205.74|2205.74|2205.74|0
1654074030000|2022-06-01 09:00:30|2205.85|2205.85|2205.85|2205.85|2205.91|2205.91|2205.8|2205.8|0
1654074040000|2022-06-01 09:00:40|2205.62|2205.62|2205.62|2205.62|2205.62|2205.62|2205.62|2205.62|0
1654074050000|2022-06-01 09:00:50|2205.59|2205.59|2205.59|2205.59|2205.59|2205.59|2205.59|2205.59|0
1654074070000|2022-06-01 09:01:10|2205.72|2205.72|2206.23|2206.23|2206.49|2206.49|2205.72|2205.72|0
1654074110000|2022-06-01 09:01:50|2206.49|2206.49|2206.62|2206.62|2206.62|2206.62|2206.49|2206.49|0
1654074120000|2022-06-01 09:02:00|2206.83|2206.83|2206.67|2206.67|2206.83|2206.83|2206.67|2206.67|0
1654074130000|2022-06-01 09:02:10|2206.96|2206.96|2207.28|2207.28|2207.28|2207.28|2206.96|2206.96|0
1654074140000|2022-06-01 09:02:20|2207.15|2207.15|2207.11|2207.11|2207.21|2207.21|2207.03|2207.03|0
1654074160000|2022-06-01 09:02:40|2207.62|2207.62|2207.86|2207.86|2207.99|2207.99|2207.62|2207.62|0
1654074170000|2022-06-01 09:02:50|2208.02|2208.02|2208.78|2208.78|2208.78|2208.78|2208.02|2208.02|0
1654074180000|2022-06-01 09:03:00|2208.85|2208.85|2208.95|2208.95|2208.95|2208.95|2208.73|2208.73|0
1654074200000|2022-06-01 09:03:20|2209.09|2209.09|2209.09|2209.09|2209.09|2209.09|2209.09|2209.09|0
1654074210000|2022-06-01 09:03:30|2209.16|2209.16|2209.24|2209.24|2209.24|2209.24|2209.16|2209.16|0
1654074220000|2022-06-01 09:03:40|2209.21|2209.21|2209.67|2209.67|2209.67|2209.67|2209.21|2209.21|0
1654074230000|2022-06-01 09:03:50|2209.8|2209.8|2209.44|2209.44|2209.8|2209.8|2209.44|2209.44|0
1654074240000|2022-06-01 09:04:00|2209.31|2209.31|2209.27|2209.27|2209.31|2209.31|2209.27|2209.27|0
1654074250000|2022-06-01 09:04:10|2209.16|2209.16|2209.16|2209.16|2209.16|2209.16|2209.16|2209.16|0
1654074260000|2022-06-01 09:04:20|2209.19|2209.19|2209.32|2209.32|2209.32|2209.32|2209.19|2209.19|0
1654074270000|2022-06-01 09:04:30|2209.19|2209.19|2209.25|2209.25|2209.32|2209.32|2209.19|2209.19|0
1654074280000|2022-06-01 09:04:40|2209.33|2209.33|2209.11|2209.11|2209.33|2209.33|2209.11|2209.11|0
1654074300000|2022-06-01 09:05:00|2209.31|2209.31|2209.58|2209.58|2209.58|2209.58|2209.31|2209.31|0
1654074320000|2022-06-01 09:05:20|2209.45|2209.45|2209.45|2209.45|2209.45|2209.45|2209.45|2209.45|0
1654074330000|2022-06-01 09:05:30|2209.53|2209.53|2209.53|2209.53|2209.53|2209.53|2209.53|2209.53|0
1654074340000|2022-06-01 09:05:40|2209.98|2209.98|2210.16|2210.16|2210.22|2210.22|2209.98|2209.98|0
1654074350000|2022-06-01 09:05:50|2210.3|2210.3|2210.3|2210.3|2210.3|2210.3|2210.3|2210.3|0
1654074360000|2022-06-01 09:06:00|2210.59|2210.59|2210.71|2210.71|2210.71|2210.71|2210.55|2210.55|0
1654074370000|2022-06-01 09:06:10|2210.6|2210.6|2210.31|2210.31|2210.6|2210.6|2210.31|2210.31|0
1654074390000|2022-06-01 09:06:30|2210.44|2210.44|2210.44|2210.44|2210.44|2210.44|2210.44|2210.44|0
1654074400000|2022-06-01 09:06:40|2210.67|2210.67|2210.85|2210.85|2210.85|2210.85|2210.63|2210.63|0
1654074410000|2022-06-01 09:06:50|2210.97|2210.97|2211.04|2211.04|2211.04|2211.04|2210.82|2210.82|0
1654074420000|2022-06-01 09:07:00|2211.08|2211.08|2211.28|2211.28|2211.28|2211.28|2211.08|2211.08|0
1654074430000|2022-06-01 09:07:10|2211.6|2211.6|2211.76|2211.76|2211.76|2211.76|2211.44|2211.44|0
1654074440000|2022-06-01 09:07:20|2211.82|2211.82|2211.87|2211.87|2211.87|2211.87|2211.82|2211.82|0
1654074460000|2022-06-01 09:07:40|2211.95|2211.95|2212.08|2212.08|2212.08|2212.08|2211.95|2211.95|0
1654074470000|2022-06-01 09:07:50|2212.48|2212.48|2212.6|2212.6|2212.6|2212.6|2212.48|2212.48|0
1654074480000|2022-06-01 09:08:00|2212.49|2212.49|2212.99|2212.99|2213.05|2213.05|2212.49|2212.49|0
1654074490000|2022-06-01 09:08:10|2213.2|2213.2|2213.14|2213.14|2213.2|2213.2|2213.08|2213.08|0
1654074500000|2022-06-01 09:08:20|2213.18|2213.18|2213.18|2213.18|2213.18|2213.18|2213.18|2213.18|0
1654074510000|2022-06-01 09:08:30|2212.94|2212.94|2212.94|2212.94|2212.94|2212.94|2212.94|2212.94|0
1654074540000|2022-06-01 09:09:00|2212.78|2212.78|2212.78|2212.78|2212.78|2212.78|2212.78|2212.78|0
1654074550000|2022-06-01 09:09:10|2212.65|2212.65|2212.75|2212.75|2212.75|2212.75|2212.52|2212.52|0
1654074560000|2022-06-01 09:09:20|2212.68|2212.68|2212.8|2212.8|2212.8|2212.8|2212.68|2212.68|0
1654074580000|2022-06-01 09:09:40|2212.93|2212.93|2213.22|2213.22|2213.22|2213.22|2212.93|2212.93|0
1654074620000|2022-06-01 09:10:20|2213.07|2213.07|2213.07|2213.07|2213.07|2213.07|2213.07|2213.07|0
1654074630000|2022-06-01 09:10:30|2213.42|2213.42|2213.3|2213.3|2213.53|2213.53|2213.3|2213.3|0
1654074640000|2022-06-01 09:10:40|2213.12|2213.12|2213.12|2213.12|2213.12|2213.12|2213.12|2213.12|0
1654074650000|2022-06-01 09:10:50|2213.05|2213.05|2213.11|2213.11|2213.17|2213.17|2213.05|2213.05|0
1654074660000|2022-06-01 09:11:00|2212.63|2212.63|2211.96|2211.96|2212.63|2212.63|2211.96|2211.96|0
1654074670000|2022-06-01 09:11:10|2211.84|2211.84|2211.84|2211.84|2211.84|2211.84|2211.84|2211.84|0
1654074690000|2022-06-01 09:11:30|2211.11|2211.11|2211.11|2211.11|2211.11|2211.11|2211.11|2211.11|0
1654074700000|2022-06-01 09:11:40|2210.98|2210.98|2210.98|2210.98|2210.98|2210.98|2210.98|2210.98|0
1654074710000|2022-06-01 09:11:50|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|0
1654074750000|2022-06-01 09:12:30|2210.69|2210.69|2210.69|2210.69|2210.69|2210.69|2210.69|2210.69|0
1654074760000|2022-06-01 09:12:40|2210.82|2210.82|2210.89|2210.89|2210.95|2210.95|2210.82|2210.82|0
1654074770000|2022-06-01 09:12:50|2211.03|2211.03|2211.03|2211.03|2211.03|2211.03|2211.03|2211.03|0
1654074800000|2022-06-01 09:13:20|2211.32|2211.32|2211.32|2211.32|2211.32|2211.32|2211.32|2211.32|0
1654074810000|2022-06-01 09:13:30|2211.45|2211.45|2211.45|2211.45|2211.45|2211.45|2211.45|2211.45|0
1654074830000|2022-06-01 09:13:50|2211.2|2211.2|2211.2|2211.2|2211.2|2211.2|2211.2|2211.2|0
1654074840000|2022-06-01 09:14:00|2211.14|2211.14|2211.14|2211.14|2211.14|2211.14|2211.14|2211.14|0
1654074850000|2022-06-01 09:14:10|2210.9|2210.9|2211|2211|2211.19|2211.19|2210.9|2210.9|0
1654074860000|2022-06-01 09:14:20|2211.06|2211.06|2210.97|2210.97|2211.18|2211.18|2210.97|2210.97|0
1654074880000|2022-06-01 09:14:40|2211.04|2211.04|2211.04|2211.04|2211.04|2211.04|2211.04|2211.04|0
1654074910000|2022-06-01 09:15:10|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|0
1654074940000|2022-06-01 09:15:40|2210.88|2210.88|2211.05|2211.05|2211.05|2211.05|2210.88|2210.88|0
1654074950000|2022-06-01 09:15:50|2211.13|2211.13|2211.32|2211.32|2211.32|2211.32|2211.13|2211.13|0
1654074960000|2022-06-01 09:16:00|2211.4|2211.4|2211.32|2211.32|2211.4|2211.4|2211.32|2211.32|0
1654074970000|2022-06-01 09:16:10|2211.17|2211.17|2211.23|2211.23|2211.32|2211.32|2211.17|2211.17|0
1654075000000|2022-06-01 09:16:40|2211.19|2211.19|2211.19|2211.19|2211.19|2211.19|2211.19|2211.19|0
1654075010000|2022-06-01 09:16:50|2211.04|2211.04|2211.04|2211.04|2211.04|2211.04|2211.04|2211.04|0
1654075020000|2022-06-01 09:17:00|2210.97|2210.97|2210.86|2210.86|2210.97|2210.97|2210.86|2210.86|0
1654075040000|2022-06-01 09:17:20|2210.93|2210.93|2210.96|2210.96|2211.01|2211.01|2210.9|2210.9|0
1654075050000|2022-06-01 09:17:30|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|0
1654075060000|2022-06-01 09:17:40|2211.08|2211.08|2211.11|2211.11|2211.11|2211.11|2211.08|2211.08|0
1654075090000|2022-06-01 09:18:10|2211.04|2211.04|2211.04|2211.04|2211.04|2211.04|2211.04|2211.04|0
1654075130000|2022-06-01 09:18:50|2210.97|2210.97|2211.19|2211.19|2211.19|2211.19|2210.97|2210.97|0
1654075140000|2022-06-01 09:19:00|2211.04|2211.04|2210.45|2210.45|2211.04|2211.04|2210.4|2210.4|0
1654075160000|2022-06-01 09:19:20|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|0
1654075180000|2022-06-01 09:19:40|2210.31|2210.31|2210.31|2210.31|2210.31|2210.31|2210.31|2210.31|0
1654075190000|2022-06-01 09:19:50|2210.49|2210.49|2209.96|2209.96|2210.49|2210.49|2209.96|2209.96|0
1654075210000|2022-06-01 09:20:10|2210.09|2210.09|2208.97|2208.97|2210.15|2210.15|2208.97|2208.97|0
1654075220000|2022-06-01 09:20:20|2208.93|2208.93|2208.93|2208.93|2208.93|2208.93|2208.93|2208.93|0
1654075230000|2022-06-01 09:20:30|2208.71|2208.71|2208.71|2208.71|2208.71|2208.71|2208.71|2208.71|0
1654075240000|2022-06-01 09:20:40|2208.68|2208.68|2208.55|2208.55|2208.68|2208.68|2208.55|2208.55|0
1654075250000|2022-06-01 09:20:50|2208.2|2208.2|2208.49|2208.49|2208.49|2208.49|2208.2|2208.2|0
1654075270000|2022-06-01 09:21:10|2208.34|2208.34|2208.42|2208.42|2208.42|2208.42|2208.34|2208.34|0
1654075280000|2022-06-01 09:21:20|2208.38|2208.38|2207.85|2207.85|2208.38|2208.38|2207.85|2207.85|0
1654075290000|2022-06-01 09:21:30|2207.82|2207.82|2207.41|2207.41|2207.82|2207.82|2207.41|2207.41|0
1654075300000|2022-06-01 09:21:40|2207.25|2207.25|2207.09|2207.09|2207.25|2207.25|2207.09|2207.09|0
1654075320000|2022-06-01 09:22:00|2207.13|2207.13|2206.74|2206.74|2207.13|2207.13|2206.74|2206.74|0
1654075330000|2022-06-01 09:22:10|2206.82|2206.82|2206.9|2206.9|2206.9|2206.9|2206.82|2206.82|0
1654075370000|2022-06-01 09:22:50|2206.84|2206.84|2206.84|2206.84|2206.84|2206.84|2206.84|2206.84|0
1654075380000|2022-06-01 09:23:00|2206.73|2206.73|2207.09|2207.09|2207.09|2207.09|2206.73|2206.73|0
1654075390000|2022-06-01 09:23:10|2206.85|2206.85|2206.85|2206.85|2206.93|2206.93|2206.85|2206.85|0
1654075400000|2022-06-01 09:23:20|2207.01|2207.01|2207.01|2207.01|2207.01|2207.01|2207.01|2207.01|0
1654075450000|2022-06-01 09:24:10|2207.17|2207.17|2207.17|2207.17|2207.17|2207.17|2207.17|2207.17|0
1654075460000|2022-06-01 09:24:20|2207.33|2207.33|2207.33|2207.33|2207.33|2207.33|2207.33|2207.33|0
1654075470000|2022-06-01 09:24:30|2207.5|2207.5|2207.5|2207.5|2207.5|2207.5|2207.5|2207.5|0
1654075480000|2022-06-01 09:24:40|2207.58|2207.58|2207.47|2207.47|2207.58|2207.58|2207.47|2207.47|0
1654075500000|2022-06-01 09:25:00|2207.6|2207.6|2208.29|2208.29|2208.35|2208.35|2207.6|2207.6|0
1654075510000|2022-06-01 09:25:10|2208.35|2208.35|2208.35|2208.35|2208.35|2208.35|2208.35|2208.35|0
1654075520000|2022-06-01 09:25:20|2208.62|2208.62|2209.28|2209.28|2209.28|2209.28|2208.62|2208.62|0
1654075530000|2022-06-01 09:25:30|2209.6|2209.6|2209.99|2209.99|2210.26|2210.26|2209.6|2209.6|0
1654075540000|2022-06-01 09:25:40|2210.15|2210.15|2209.57|2209.57|2210.21|2210.21|2209.57|2209.57|0
1654075550000|2022-06-01 09:25:50|2209.68|2209.68|2209.74|2209.74|2209.74|2209.74|2209.68|2209.68|0
1654075570000|2022-06-01 09:26:10|2209.8|2209.8|2209.8|2209.8|2209.8|2209.8|2209.8|2209.8|0
1654075590000|2022-06-01 09:26:30|2209.67|2209.67|2209.67|2209.67|2209.67|2209.67|2209.67|2209.67|0
1654075610000|2022-06-01 09:26:50|2209.75|2209.75|2209.74|2209.74|2209.75|2209.75|2209.67|2209.67|0
1654075620000|2022-06-01 09:27:00|2209.82|2209.82|2209.79|2209.79|2209.82|2209.82|2209.79|2209.79|0
1654075630000|2022-06-01 09:27:10|2210.19|2210.19|2210.93|2210.93|2210.99|2210.99|2210.19|2210.19|0
1654075650000|2022-06-01 09:27:30|2211.11|2211.11|2211.68|2211.68|2211.68|2211.68|2211.11|2211.11|0
1654075660000|2022-06-01 09:27:40|2211.73|2211.73|2211.73|2211.73|2211.73|2211.73|2211.73|2211.73|0
1654075670000|2022-06-01 09:27:50|2211.61|2211.61|2211.61|2211.61|2211.61|2211.61|2211.61|2211.61|0
1654075680000|2022-06-01 09:28:00|2211.5|2211.5|2211.5|2211.5|2211.5|2211.5|2211.5|2211.5|0
1654075690000|2022-06-01 09:28:10|2211.65|2211.65|2211.74|2211.74|2211.81|2211.81|2211.65|2211.65|0
1654075700000|2022-06-01 09:28:20|2211.99|2211.99|2211.99|2211.99|2211.99|2211.99|2211.99|2211.99|0
1654075720000|2022-06-01 09:28:40|2211.93|2211.93|2211.93|2211.93|2211.93|2211.93|2211.93|2211.93|0
1654075770000|2022-06-01 09:29:30|2211.81|2211.81|2211.81|2211.81|2211.81|2211.81|2211.81|2211.81|0
1654075790000|2022-06-01 09:29:50|2211.88|2211.88|2211.66|2211.66|2211.88|2211.88|2211.66|2211.66|0
1654075800000|2022-06-01 09:30:00|2211.72|2211.72|2211.66|2211.66|2211.72|2211.72|2211.66|2211.66|0
1654075810000|2022-06-01 09:30:10|2211.74|2211.74|2211.74|2211.74|2211.74|2211.74|2211.74|2211.74|0
1654075820000|2022-06-01 09:30:20|2211.8|2211.8|2211.64|2211.64|2211.8|2211.8|2211.64|2211.64|0
1654075830000|2022-06-01 09:30:30|2212.03|2212.03|2212.03|2212.03|2212.03|2212.03|2212.03|2212.03|0
1654075850000|2022-06-01 09:30:50|2211.85|2211.85|2211.85|2211.85|2211.85|2211.85|2211.85|2211.85|0
1654075860000|2022-06-01 09:31:00|2211.79|2211.79|2211.95|2211.95|2211.95|2211.95|2211.79|2211.79|0
1654075870000|2022-06-01 09:31:10|2211.82|2211.82|2211.47|2211.47|2211.82|2211.82|2211.47|2211.47|0
1654075900000|2022-06-01 09:31:40|2211.59|2211.59|2211.23|2211.23|2211.59|2211.59|2211.23|2211.23|0
1654075920000|2022-06-01 09:32:00|2211.3|2211.3|2210.98|2210.98|2211.3|2211.3|2210.98|2210.98|0
1654075930000|2022-06-01 09:32:10|2211.04|2211.04|2211.06|2211.06|2211.1|2211.1|2210.95|2210.95|0
1654075940000|2022-06-01 09:32:20|2210.89|2210.89|2210.77|2210.77|2210.89|2210.89|2210.77|2210.77|0
1654075950000|2022-06-01 09:32:30|2210.69|2210.69|2210.73|2210.73|2210.73|2210.73|2210.69|2210.69|0
1654075960000|2022-06-01 09:32:40|2210.8|2210.8|2210.8|2210.8|2210.8|2210.8|2210.8|2210.8|0
1654075970000|2022-06-01 09:32:50|2210.49|2210.49|2210.41|2210.41|2210.49|2210.49|2210.41|2210.41|0
1654075980000|2022-06-01 09:33:00|2210.26|2210.26|2210.18|2210.18|2210.32|2210.32|2210.18|2210.18|0
1654076000000|2022-06-01 09:33:20|2210.23|2210.23|2210.08|2210.08|2210.23|2210.23|2210.08|2210.08|0
1654076020000|2022-06-01 09:33:40|2210.4|2210.4|2210.4|2210.4|2210.4|2210.4|2210.4|2210.4|0
1654076040000|2022-06-01 09:34:00|2210.08|2210.08|2210.12|2210.12|2210.12|2210.12|2210.08|2210.08|0
1654076060000|2022-06-01 09:34:20|2209.96|2209.96|2209.92|2209.92|2210.11|2210.11|2209.92|2209.92|0
1654076080000|2022-06-01 09:34:40|2209.84|2209.84|2209.84|2209.84|2209.84|2209.84|2209.84|2209.84|0
1654076120000|2022-06-01 09:35:20|2209.55|2209.55|2209.43|2209.43|2209.55|2209.55|2209.43|2209.43|0
1654076130000|2022-06-01 09:35:30|2208.67|2208.67|2208.33|2208.33|2208.67|2208.67|2208.33|2208.33|0
1654076140000|2022-06-01 09:35:40|2208.27|2208.27|2208.79|2208.79|2208.79|2208.79|2208.21|2208.21|0
1654076150000|2022-06-01 09:35:50|2208.61|2208.61|2208.61|2208.61|2208.61|2208.61|2208.61|2208.61|0
1654076180000|2022-06-01 09:36:20|2208.57|2208.57|2208.57|2208.57|2208.57|2208.57|2208.57|2208.57|0
1654076190000|2022-06-01 09:36:30|2208.65|2208.65|2208.8|2208.8|2208.8|2208.8|2208.65|2208.65|0
1654076200000|2022-06-01 09:36:40|2209.04|2209.04|2209.1|2209.1|2209.18|2209.18|2209.04|2209.04|0
1654076220000|2022-06-01 09:37:00|2209.17|2209.17|2209.17|2209.17|2209.17|2209.17|2209.17|2209.17|0
1654076260000|2022-06-01 09:37:40|2209.06|2209.06|2208.99|2208.99|2209.06|2209.06|2208.99|2208.99|0
1654076270000|2022-06-01 09:37:50|2208.91|2208.91|2208.38|2208.38|2208.91|2208.91|2208.38|2208.38|0
1654076280000|2022-06-01 09:38:00|2208.33|2208.33|2208.33|2208.33|2208.33|2208.33|2208.33|2208.33|0
1654076310000|2022-06-01 09:38:30|2208.45|2208.45|2208.53|2208.53|2208.53|2208.53|2208.45|2208.45|0
1654076320000|2022-06-01 09:38:40|2208.6|2208.6|2209.07|2209.07|2209.07|2209.07|2208.6|2208.6|0
1654076330000|2022-06-01 09:38:50|2209.15|2209.15|2209.11|2209.11|2209.15|2209.15|2209.11|2209.11|0
1654076340000|2022-06-01 09:39:00|2209|2209|2209|2209|2209|2209|2209|2209|0
1654076350000|2022-06-01 09:39:10|2209.16|2209.16|2209.54|2209.54|2209.54|2209.54|2209.16|2209.16|0
1654076400000|2022-06-01 09:40:00|2209.48|2209.48|2209.24|2209.24|2209.48|2209.48|2208.96|2208.96|0
1654076410000|2022-06-01 09:40:10|2209.3|2209.3|2209.3|2209.3|2209.3|2209.3|2209.3|2209.3|0
1654076420000|2022-06-01 09:40:20|2209.22|2209.22|2209.22|2209.22|2209.22|2209.22|2209.22|2209.22|0
1654076430000|2022-06-01 09:40:30|2209.06|2209.06|2209.09|2209.09|2209.09|2209.09|2209.06|2209.06|0
1654076440000|2022-06-01 09:40:40|2209.03|2209.03|2209.03|2209.03|2209.03|2209.03|2209.03|2209.03|0
1654076450000|2022-06-01 09:40:50|2208.65|2208.65|2208.43|2208.43|2208.65|2208.65|2208.43|2208.43|0
1654076460000|2022-06-01 09:41:00|2208.12|2208.12|2208.05|2208.05|2208.12|2208.12|2208.05|2208.05|0
1654076470000|2022-06-01 09:41:10|2207.82|2207.82|2207.78|2207.78|2207.82|2207.82|2207.78|2207.78|0
1654076490000|2022-06-01 09:41:30|2207.84|2207.84|2207.76|2207.76|2207.84|2207.84|2207.76|2207.76|0
1654076520000|2022-06-01 09:42:00|2208.16|2208.16|2207.95|2207.95|2208.16|2208.16|2207.95|2207.95|0
1654076560000|2022-06-01 09:42:40|2207.78|2207.78|2207.57|2207.57|2207.78|2207.78|2207.57|2207.57|0
1654076570000|2022-06-01 09:42:50|2207.81|2207.81|2207.92|2207.92|2207.92|2207.92|2207.81|2207.81|0
1654076590000|2022-06-01 09:43:10|2207.86|2207.86|2207.86|2207.86|2207.86|2207.86|2207.86|2207.86|0
1654076650000|2022-06-01 09:44:10|2207.81|2207.81|2207.81|2207.81|2207.81|2207.81|2207.81|2207.81|0
1654076670000|2022-06-01 09:44:30|2207.9|2207.9|2207.76|2207.76|2207.9|2207.9|2207.76|2207.76|0
1654076680000|2022-06-01 09:44:40|2207.83|2207.83|2207.83|2207.83|2207.83|2207.83|2207.83|2207.83|0
1654076700000|2022-06-01 09:45:00|2208.01|2208.01|2207.78|2207.78|2208.01|2208.01|2207.78|2207.78|0
1654076720000|2022-06-01 09:45:20|2207.63|2207.63|2207.63|2207.63|2207.63|2207.63|2207.63|2207.63|0
1654076730000|2022-06-01 09:45:30|2207.47|2207.47|2207.47|2207.47|2207.47|2207.47|2207.47|2207.47|0
1654076740000|2022-06-01 09:45:40|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|0
1654076750000|2022-06-01 09:45:50|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|0
1654076760000|2022-06-01 09:46:00|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|0
1654076770000|2022-06-01 09:46:10|2207.02|2207.02|2207.04|2207.04|2207.1|2207.1|2207.02|2207.02|0
1654076780000|2022-06-01 09:46:20|2207.12|2207.12|2207.12|2207.12|2207.12|2207.12|2207.12|2207.12|0
1654076810000|2022-06-01 09:46:50|2207.23|2207.23|2207.23|2207.23|2207.29|2207.29|2207.23|2207.23|0
1654076820000|2022-06-01 09:47:00|2207.49|2207.49|2207.49|2207.49|2207.49|2207.49|2207.49|2207.49|0
1654076840000|2022-06-01 09:47:20|2207.8|2207.8|2207.61|2207.61|2207.8|2207.8|2207.61|2207.61|0
1654076870000|2022-06-01 09:47:50|2207.67|2207.67|2207.67|2207.67|2207.67|2207.67|2207.67|2207.67|0
1654076880000|2022-06-01 09:48:00|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|0
1654076890000|2022-06-01 09:48:10|2207.8|2207.8|2207.8|2207.8|2207.8|2207.8|2207.8|2207.8|0
1654076900000|2022-06-01 09:48:20|2207.73|2207.73|2207.49|2207.49|2207.73|2207.73|2207.43|2207.43|0
1654076930000|2022-06-01 09:48:50|2207.97|2207.97|2208.03|2208.03|2208.03|2208.03|2207.97|2207.97|0
1654076940000|2022-06-01 09:49:00|2208.15|2208.15|2208.15|2208.15|2208.15|2208.15|2208.15|2208.15|0
1654076950000|2022-06-01 09:49:10|2208.09|2208.09|2208.04|2208.04|2208.09|2208.09|2208.04|2208.04|0
1654076960000|2022-06-01 09:49:20|2208.09|2208.09|2207.43|2207.43|2208.09|2208.09|2207.43|2207.43|0
1654076970000|2022-06-01 09:49:30|2207.28|2207.28|2207.28|2207.28|2207.28|2207.28|2207.28|2207.28|0
1654076980000|2022-06-01 09:49:40|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|0
1654076990000|2022-06-01 09:49:50|2207.02|2207.02|2207.02|2207.02|2207.08|2207.08|2206.96|2206.96|0
1654077000000|2022-06-01 09:50:00|2207.08|2207.08|2206.7|2206.7|2207.08|2207.08|2206.7|2206.7|0
1654077010000|2022-06-01 09:50:10|2206.76|2206.76|2206.76|2206.76|2206.76|2206.76|2206.76|2206.76|0
1654077020000|2022-06-01 09:50:20|2206.82|2206.82|2206.56|2206.56|2206.82|2206.82|2206.56|2206.56|0
1654077030000|2022-06-01 09:50:30|2206.62|2206.62|2206.64|2206.64|2206.64|2206.64|2206.62|2206.62|0
1654077040000|2022-06-01 09:50:40|2206.71|2206.71|2206.65|2206.65|2206.71|2206.71|2206.65|2206.65|0
1654077050000|2022-06-01 09:50:50|2206.71|2206.71|2206.71|2206.71|2206.71|2206.71|2206.71|2206.71|0
1654077070000|2022-06-01 09:51:10|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|0
1654077080000|2022-06-01 09:51:20|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.79|2206.79|0
1654077090000|2022-06-01 09:51:30|2206.96|2206.96|2207.07|2207.07|2207.07|2207.07|2206.96|2206.96|0
1654077100000|2022-06-01 09:51:40|2206.96|2206.96|2206.76|2206.76|2206.96|2206.96|2206.76|2206.76|0
1654077110000|2022-06-01 09:51:50|2206.93|2206.93|2206.76|2206.76|2206.99|2206.99|2206.76|2206.76|0
1654077120000|2022-06-01 09:52:00|2206.84|2206.84|2206.84|2206.84|2206.84|2206.84|2206.68|2206.68|0
1654077130000|2022-06-01 09:52:10|2207.02|2207.02|2207.1|2207.1|2207.1|2207.1|2207.02|2207.02|0
1654077140000|2022-06-01 09:52:20|2207.58|2207.58|2208|2208|2208|2208|2207.58|2207.58|0
1654077150000|2022-06-01 09:52:30|2208.13|2208.13|2208.13|2208.13|2208.13|2208.13|2208.13|2208.13|0
1654077170000|2022-06-01 09:52:50|2208.28|2208.28|2208.1|2208.1|2208.34|2208.34|2208.1|2208.1|0
1654077180000|2022-06-01 09:53:00|2208.22|2208.22|2208.1|2208.1|2208.22|2208.22|2208.1|2208.1|0
1654077190000|2022-06-01 09:53:10|2207.93|2207.93|2207.99|2207.99|2207.99|2207.99|2207.93|2207.93|0
1654077200000|2022-06-01 09:53:20|2208.15|2208.15|2208.5|2208.5|2208.53|2208.53|2208.15|2208.15|0
1654077210000|2022-06-01 09:53:30|2208.44|2208.44|2208.47|2208.47|2208.47|2208.47|2208.4|2208.4|0
1654077220000|2022-06-01 09:53:40|2208.43|2208.43|2208.43|2208.43|2208.43|2208.43|2208.43|2208.43|0
1654077230000|2022-06-01 09:53:50|2208.46|2208.46|2208.46|2208.46|2208.46|2208.46|2208.46|2208.46|0
1654077240000|2022-06-01 09:54:00|2208.52|2208.52|2208.96|2208.96|2208.96|2208.96|2208.46|2208.46|0
1654077250000|2022-06-01 09:54:10|2209.12|2209.12|2209.04|2209.04|2209.12|2209.12|2209.04|2209.04|0
1654077260000|2022-06-01 09:54:20|2209.11|2209.11|2209.41|2209.41|2209.47|2209.47|2209.11|2209.11|0
1654077270000|2022-06-01 09:54:30|2209.47|2209.47|2209.42|2209.42|2209.55|2209.55|2209.42|2209.42|0
1654077280000|2022-06-01 09:54:40|2209.54|2209.54|2209.54|2209.54|2209.54|2209.54|2209.54|2209.54|0
1654077300000|2022-06-01 09:55:00|2209.64|2209.64|2209.67|2209.67|2209.67|2209.67|2209.64|2209.64|0
1654077310000|2022-06-01 09:55:10|2209.93|2209.93|2209.93|2209.93|2209.93|2209.93|2209.93|2209.93|0
1654077320000|2022-06-01 09:55:20|2209.85|2209.85|2209.85|2209.85|2209.85|2209.85|2209.85|2209.85|0
1654077330000|2022-06-01 09:55:30|2209.91|2209.91|2210.09|2210.09|2210.15|2210.15|2209.91|2209.91|0
1654077340000|2022-06-01 09:55:40|2210.05|2210.05|2210.15|2210.15|2210.15|2210.15|2210.05|2210.05|0
1654077350000|2022-06-01 09:55:50|2210.09|2210.09|2210.28|2210.28|2210.28|2210.28|2210.09|2210.09|0
1654077360000|2022-06-01 09:56:00|2210.31|2210.31|2210.34|2210.34|2210.34|2210.34|2210.31|2210.31|0
1654077370000|2022-06-01 09:56:10|2210.37|2210.37|2210.37|2210.37|2210.37|2210.37|2210.37|2210.37|0
1654077380000|2022-06-01 09:56:20|2210.28|2210.28|2210.34|2210.34|2210.34|2210.34|2210.28|2210.28|0
1654077400000|2022-06-01 09:56:40|2210.44|2210.44|2210.24|2210.24|2210.44|2210.44|2210.24|2210.24|0
1654077410000|2022-06-01 09:56:50|2210.18|2210.18|2210.18|2210.18|2210.18|2210.18|2210.18|2210.18|0
1654077420000|2022-06-01 09:57:00|2210.26|2210.26|2210.25|2210.25|2210.37|2210.37|2210.25|2210.25|0
1654077440000|2022-06-01 09:57:20|2210.12|2210.12|2210.12|2210.12|2210.12|2210.12|2210.12|2210.12|0
1654077450000|2022-06-01 09:57:30|2210.17|2210.17|2210.12|2210.12|2210.17|2210.17|2210.12|2210.12|0
1654077490000|2022-06-01 09:58:10|2209.9|2209.9|2209.93|2209.93|2209.93|2209.93|2209.9|2209.9|0
1654077500000|2022-06-01 09:58:20|2209.99|2209.99|2209.53|2209.53|2209.99|2209.99|2209.53|2209.53|0
1654077530000|2022-06-01 09:58:50|2209.68|2209.68|2209.68|2209.68|2209.68|2209.68|2209.68|2209.68|0
1654077540000|2022-06-01 09:59:00|2209.84|2209.84|2209.84|2209.84|2209.84|2209.84|2209.84|2209.84|0
1654077560000|2022-06-01 09:59:20|2210.16|2210.16|2210.32|2210.32|2210.32|2210.32|2210.08|2210.08|0
1654077570000|2022-06-01 09:59:30|2210.47|2210.47|2210.47|2210.47|2210.47|2210.47|2210.47|2210.47|0
1654077580000|2022-06-01 09:59:40|2210.51|2210.51|2210.22|2210.22|2210.51|2210.51|2210.22|2210.22|0
1654077590000|2022-06-01 09:59:50|2210.09|2210.09|2210.01|2210.01|2210.15|2210.15|2210.01|2210.01|0
1654077600000|2022-06-01 10:00:00|2210.17|2210.17|2210.13|2210.13|2210.17|2210.17|2210.13|2210.13|0
1654077620000|2022-06-01 10:00:20|2210.29|2210.29|2210.29|2210.29|2210.29|2210.29|2210.29|2210.29|0
1654077640000|2022-06-01 10:00:40|2210.13|2210.13|2209.29|2209.29|2210.13|2210.13|2209.29|2209.29|0
1654077660000|2022-06-01 10:01:00|2209.05|2209.05|2209.07|2209.07|2209.2|2209.2|2209.05|2209.05|0
1654077670000|2022-06-01 10:01:10|2208.99|2208.99|2208.96|2208.96|2209.02|2209.02|2208.9|2208.9|0
1654077680000|2022-06-01 10:01:20|2208.61|2208.61|2208.55|2208.55|2208.61|2208.61|2208.55|2208.55|0
1654077690000|2022-06-01 10:01:30|2208.49|2208.49|2208.42|2208.42|2208.49|2208.49|2208.42|2208.42|0
1654077710000|2022-06-01 10:01:50|2208.3|2208.3|2207.13|2207.13|2208.3|2208.3|2207.13|2207.13|0
1654077720000|2022-06-01 10:02:00|2206.84|2206.84|2206.43|2206.43|2206.84|2206.84|2206.43|2206.43|0
1654077730000|2022-06-01 10:02:10|2206.49|2206.49|2206.55|2206.55|2206.55|2206.55|2206.49|2206.49|0
1654077740000|2022-06-01 10:02:20|2206.61|2206.61|2206.68|2206.68|2206.68|2206.68|2206.61|2206.61|0
1654077770000|2022-06-01 10:02:50|2206.62|2206.62|2206.62|2206.62|2206.62|2206.62|2206.62|2206.62|0
1654077780000|2022-06-01 10:03:00|2206.31|2206.31|2206.15|2206.15|2206.31|2206.31|2206.15|2206.15|0
1654077800000|2022-06-01 10:03:20|2206.09|2206.09|2206.03|2206.03|2206.09|2206.09|2206.03|2206.03|0
1654077810000|2022-06-01 10:03:30|2205.78|2205.78|2205.34|2205.34|2205.78|2205.78|2205.34|2205.34|0
1654077820000|2022-06-01 10:03:40|2205.28|2205.28|2205.28|2205.28|2205.28|2205.28|2205.28|2205.28|0
1654077840000|2022-06-01 10:04:00|2205.36|2205.36|2205.2|2205.2|2205.36|2205.36|2205.2|2205.2|0
1654077850000|2022-06-01 10:04:10|2205.13|2205.13|2204.32|2204.32|2205.13|2205.13|2204.32|2204.32|0
1654077870000|2022-06-01 10:04:30|2204.28|2204.28|2204.21|2204.21|2204.28|2204.28|2204.21|2204.21|0
1654077880000|2022-06-01 10:04:40|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|0
1654077890000|2022-06-01 10:04:50|2203.99|2203.99|2203.67|2203.67|2203.99|2203.99|2203.67|2203.67|0
1654077900000|2022-06-01 10:05:00|2203.73|2203.73|2203.09|2203.09|2203.73|2203.73|2203.09|2203.09|0
1654077910000|2022-06-01 10:05:10|2203.03|2203.03|2202.01|2202.01|2203.03|2203.03|2202.01|2202.01|0
1654077920000|2022-06-01 10:05:20|2201.95|2201.95|2201.7|2201.7|2201.95|2201.95|2201.7|2201.7|0
1654077930000|2022-06-01 10:05:30|2201.54|2201.54|2201.2|2201.2|2201.67|2201.67|2201.2|2201.2|0
1654077940000|2022-06-01 10:05:40|2201.27|2201.27|2201.08|2201.08|2201.27|2201.27|2201.08|2201.08|0
1654077950000|2022-06-01 10:05:50|2201.31|2201.31|2201.37|2201.37|2201.37|2201.37|2201.31|2201.31|0
1654077960000|2022-06-01 10:06:00|2201.08|2201.08|2201.42|2201.42|2201.42|2201.42|2201.08|2201.08|0
1654077970000|2022-06-01 10:06:10|2201.55|2201.55|2201.55|2201.55|2201.55|2201.55|2201.55|2201.55|0
1654077990000|2022-06-01 10:06:30|2201.68|2201.68|2201.68|2201.68|2201.68|2201.68|2201.68|2201.68|0
1654078000000|2022-06-01 10:06:40|2201.81|2201.81|2201.81|2201.81|2201.81|2201.81|2201.81|2201.81|0
1654078020000|2022-06-01 10:07:00|2201.68|2201.68|2201.68|2201.68|2201.68|2201.68|2201.68|2201.68|0
1654078030000|2022-06-01 10:07:10|2201.74|2201.74|2201.54|2201.54|2201.74|2201.74|2201.48|2201.48|0
1654078060000|2022-06-01 10:07:40|2201.42|2201.42|2201.42|2201.42|2201.42|2201.42|2201.42|2201.42|0
1654078080000|2022-06-01 10:08:00|2201.39|2201.39|2201.07|2201.07|2201.39|2201.39|2201.07|2201.07|0
1654078090000|2022-06-01 10:08:10|2200.64|2200.64|2200.45|2200.45|2200.7|2200.7|2200.45|2200.45|0
1654078100000|2022-06-01 10:08:20|2200.5|2200.5|2200.44|2200.44|2200.5|2200.5|2200.44|2200.44|0
1654078110000|2022-06-01 10:08:30|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|0
1654078120000|2022-06-01 10:08:40|2200.1|2200.1|2200.1|2200.1|2200.1|2200.1|2200.1|2200.1|0
1654078130000|2022-06-01 10:08:50|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|0
1654078150000|2022-06-01 10:09:10|2200.35|2200.35|2200.49|2200.49|2200.49|2200.49|2200.35|2200.35|0
1654078160000|2022-06-01 10:09:20|2200.34|2200.34|2200.42|2200.42|2200.42|2200.42|2200.34|2200.34|0
1654078190000|2022-06-01 10:09:50|2200.48|2200.48|2200.48|2200.48|2200.48|2200.48|2200.48|2200.48|0
1654078220000|2022-06-01 10:10:20|2200.51|2200.51|2200.51|2200.51|2200.51|2200.51|2200.51|2200.51|0
1654078230000|2022-06-01 10:10:30|2200.34|2200.34|2200.34|2200.34|2200.34|2200.34|2200.34|2200.34|0
1654078250000|2022-06-01 10:10:50|2200.26|2200.26|2200.44|2200.44|2200.44|2200.44|2200.26|2200.26|0
1654078330000|2022-06-01 10:12:10|2200.15|2200.15|2199.64|2199.64|2200.15|2200.15|2199.64|2199.64|0
1654078340000|2022-06-01 10:12:20|2199.51|2199.51|2199.64|2199.64|2199.64|2199.64|2199.51|2199.51|0
1654078350000|2022-06-01 10:12:30|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|2199.58|0
1654078370000|2022-06-01 10:12:50|2199.35|2199.35|2199.29|2199.29|2199.35|2199.35|2199.29|2199.29|0
1654078390000|2022-06-01 10:13:10|2199.32|2199.32|2199.14|2199.14|2199.32|2199.32|2199.14|2199.14|0
1654078410000|2022-06-01 10:13:30|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|2199.01|0
1654078420000|2022-06-01 10:13:40|2198.83|2198.83|2199.01|2199.01|2199.01|2199.01|2198.83|2198.83|0
1654078430000|2022-06-01 10:13:50|2199.25|2199.25|2198.03|2198.03|2199.37|2199.37|2198.03|2198.03|0
1654078440000|2022-06-01 10:14:00|2197.97|2197.97|2197.97|2197.97|2197.97|2197.97|2197.97|2197.97|0
1654078470000|2022-06-01 10:14:30|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|0
1654078480000|2022-06-01 10:14:40|2198.06|2198.06|2198.06|2198.06|2198.06|2198.06|2198.06|2198.06|0
1654078490000|2022-06-01 10:14:50|2198.11|2198.11|2198.29|2198.29|2198.29|2198.29|2198.11|2198.11|0
1654078500000|2022-06-01 10:15:00|2198.52|2198.52|2198.52|2198.52|2198.52|2198.52|2198.52|2198.52|0
1654078520000|2022-06-01 10:15:20|2198.56|2198.56|2199.1|2199.1|2199.1|2199.1|2198.56|2198.56|0
1654078530000|2022-06-01 10:15:30|2199.25|2199.25|2199.41|2199.41|2199.41|2199.41|2199.25|2199.25|0
1654078560000|2022-06-01 10:16:00|2199.33|2199.33|2199.33|2199.33|2199.33|2199.33|2199.33|2199.33|0
1654078590000|2022-06-01 10:16:30|2199.59|2199.59|2199.59|2199.59|2199.65|2199.65|2199.59|2199.59|0
1654078620000|2022-06-01 10:17:00|2199.75|2199.75|2199.75|2199.75|2199.75|2199.75|2199.75|2199.75|0
1654078630000|2022-06-01 10:17:10|2200.06|2200.06|2200.32|2200.32|2200.32|2200.32|2200.06|2200.06|0
1654078640000|2022-06-01 10:17:20|2200.45|2200.45|2200.26|2200.26|2200.45|2200.45|2200.26|2200.26|0
1654078650000|2022-06-01 10:17:30|2200.55|2200.55|2201.05|2201.05|2201.05|2201.05|2200.55|2200.55|0
1654078680000|2022-06-01 10:18:00|2201.02|2201.02|2200.7|2200.7|2201.18|2201.18|2200.7|2200.7|0
1654078700000|2022-06-01 10:18:20|2200.87|2200.87|2201.09|2201.09|2201.09|2201.09|2200.87|2200.87|0
1654078730000|2022-06-01 10:18:50|2201.15|2201.15|2201.15|2201.15|2201.15|2201.15|2201.15|2201.15|0
1654078740000|2022-06-01 10:19:00|2201.03|2201.03|2200.95|2200.95|2201.03|2201.03|2200.95|2200.95|0
1654078750000|2022-06-01 10:19:10|2201.13|2201.13|2201.13|2201.13|2201.13|2201.13|2201.13|2201.13|0
1654078820000|2022-06-01 10:20:20|2201.2|2201.2|2201.27|2201.27|2201.27|2201.27|2201.2|2201.2|0
1654078870000|2022-06-01 10:21:10|2201.15|2201.15|2200.9|2200.9|2201.15|2201.15|2200.9|2200.9|0
1654078900000|2022-06-01 10:21:40|2200.93|2200.93|2200.82|2200.82|2200.93|2200.93|2200.82|2200.82|0
1654078930000|2022-06-01 10:22:10|2200.93|2200.93|2200.93|2200.93|2200.93|2200.93|2200.93|2200.93|0
1654078940000|2022-06-01 10:22:20|2201.06|2201.06|2201.16|2201.16|2201.22|2201.22|2201.06|2201.06|0
1654078980000|2022-06-01 10:23:00|2201.01|2201.01|2201.24|2201.24|2201.24|2201.24|2201.01|2201.01|0
1654079000000|2022-06-01 10:23:20|2201.11|2201.11|2201.11|2201.11|2201.11|2201.11|2201.11|2201.11|0
1654079010000|2022-06-01 10:23:30|2201.04|2201.04|2201.04|2201.04|2201.04|2201.04|2201.04|2201.04|0
1654079040000|2022-06-01 10:24:00|2201.01|2201.01|2201.01|2201.01|2201.01|2201.01|2201.01|2201.01|0
1654079110000|2022-06-01 10:25:10|2201.07|2201.07|2201.49|2201.49|2201.49|2201.49|2201.07|2201.07|0
1654079120000|2022-06-01 10:25:20|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|0
1654079160000|2022-06-01 10:26:00|2201.64|2201.64|2201.41|2201.41|2201.64|2201.64|2201.41|2201.41|0
1654079180000|2022-06-01 10:26:20|2201.37|2201.37|2201.37|2201.37|2201.37|2201.37|2201.37|2201.37|0
1654079210000|2022-06-01 10:26:50|2201.21|2201.21|2201.02|2201.02|2201.21|2201.21|2201.02|2201.02|0
1654079230000|2022-06-01 10:27:10|2201.08|2201.08|2201.11|2201.11|2201.11|2201.11|2201.08|2201.08|0
1654079240000|2022-06-01 10:27:20|2201.23|2201.23|2201.8|2201.8|2201.8|2201.8|2201.23|2201.23|0
1654079250000|2022-06-01 10:27:30|2201.84|2201.84|2201.89|2201.89|2201.95|2201.95|2201.84|2201.84|0
1654079260000|2022-06-01 10:27:40|2202.08|2202.08|2201.85|2201.85|2202.08|2202.08|2201.85|2201.85|0
1654079270000|2022-06-01 10:27:50|2202.13|2202.13|2202.07|2202.07|2202.13|2202.13|2202.07|2202.07|0
1654079280000|2022-06-01 10:28:00|2202.13|2202.13|2202.38|2202.38|2202.38|2202.38|2202.13|2202.13|0
1654079290000|2022-06-01 10:28:10|2202.5|2202.5|2202.43|2202.43|2202.56|2202.56|2202.43|2202.43|0
1654079300000|2022-06-01 10:28:20|2202.37|2202.37|2202.3|2202.3|2202.37|2202.37|2202.3|2202.3|0
1654079330000|2022-06-01 10:28:50|2202.42|2202.42|2202.52|2202.52|2202.59|2202.59|2202.42|2202.42|0
1654079340000|2022-06-01 10:29:00|2202.83|2202.83|2202.89|2202.89|2202.99|2202.99|2202.74|2202.74|0
1654079350000|2022-06-01 10:29:10|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|0
1654079370000|2022-06-01 10:29:30|2203.17|2203.17|2203.17|2203.17|2203.17|2203.17|2203.17|2203.17|0
1654079380000|2022-06-01 10:29:40|2203.2|2203.2|2203.27|2203.27|2203.27|2203.27|2203.2|2203.2|0
1654079400000|2022-06-01 10:30:00|2203.35|2203.35|2203.48|2203.48|2203.61|2203.61|2203.35|2203.35|0
1654079410000|2022-06-01 10:30:10|2203.4|2203.4|2203.4|2203.4|2203.4|2203.4|2203.4|2203.4|0
1654079450000|2022-06-01 10:30:50|2203.52|2203.52|2203.79|2203.79|2203.79|2203.79|2203.52|2203.52|0
1654079470000|2022-06-01 10:31:10|2203.91|2203.91|2203.84|2203.84|2203.91|2203.91|2203.84|2203.84|0
1654079480000|2022-06-01 10:31:20|2203.95|2203.95|2203.78|2203.78|2203.95|2203.95|2203.78|2203.78|0
1654079530000|2022-06-01 10:32:10|2203.89|2203.89|2203.85|2203.85|2203.97|2203.97|2203.85|2203.85|0
1654079550000|2022-06-01 10:32:30|2203.78|2203.78|2202.99|2202.99|2203.78|2203.78|2202.87|2202.87|0
1654079560000|2022-06-01 10:32:40|2203.11|2203.11|2202.73|2202.73|2203.11|2203.11|2202.49|2202.49|0
1654079570000|2022-06-01 10:32:50|2202.86|2202.86|2203.04|2203.04|2203.04|2203.04|2202.86|2202.86|0
1654079580000|2022-06-01 10:33:00|2203.1|2203.1|2204.32|2204.32|2204.32|2204.32|2203.1|2203.1|0
1654079590000|2022-06-01 10:33:10|2204.39|2204.39|2204.02|2204.02|2204.42|2204.42|2204.02|2204.02|0
1654079600000|2022-06-01 10:33:20|2204.06|2204.06|2203.61|2203.61|2204.14|2204.14|2203.61|2203.61|0
1654079610000|2022-06-01 10:33:30|2202.97|2202.97|2202.94|2202.94|2202.97|2202.97|2202.94|2202.94|0
1654079640000|2022-06-01 10:34:00|2202.76|2202.76|2202.94|2202.94|2202.94|2202.94|2202.76|2202.76|0
1654079650000|2022-06-01 10:34:10|2202.81|2202.81|2202.81|2202.81|2202.81|2202.81|2202.81|2202.81|0
1654079660000|2022-06-01 10:34:20|2202.56|2202.56|2202.6|2202.6|2202.6|2202.6|2202.56|2202.56|0
1654079670000|2022-06-01 10:34:30|2202.54|2202.54|2202.54|2202.54|2202.54|2202.54|2202.54|2202.54|0
1654079680000|2022-06-01 10:34:40|2202.48|2202.48|2202.48|2202.48|2202.48|2202.48|2202.48|2202.48|0
1654079690000|2022-06-01 10:34:50|2202.4|2202.4|2202.4|2202.4|2202.4|2202.4|2202.4|2202.4|0
1654079700000|2022-06-01 10:35:00|2202.52|2202.52|2202.52|2202.52|2202.52|2202.52|2202.52|2202.52|0
1654079710000|2022-06-01 10:35:10|2202.48|2202.48|2202.45|2202.45|2202.48|2202.48|2202.45|2202.45|0
1654079730000|2022-06-01 10:35:30|2202.52|2202.52|2202.78|2202.78|2202.78|2202.78|2202.52|2202.52|0
1654079740000|2022-06-01 10:35:40|2202.83|2202.83|2202.72|2202.72|2202.83|2202.83|2202.72|2202.72|0
1654079750000|2022-06-01 10:35:50|2202.87|2202.87|2202.8|2202.8|2202.87|2202.87|2202.8|2202.8|0
1654079760000|2022-06-01 10:36:00|2202.67|2202.67|2202.67|2202.67|2202.67|2202.67|2202.67|2202.67|0
1654079770000|2022-06-01 10:36:10|2202.82|2202.82|2202.74|2202.74|2202.82|2202.82|2202.74|2202.74|0
1654079780000|2022-06-01 10:36:20|2202.68|2202.68|2202.74|2202.74|2202.82|2202.82|2202.68|2202.68|0
1654079790000|2022-06-01 10:36:30|2202.66|2202.66|2202.66|2202.66|2202.66|2202.66|2202.66|2202.66|0
1654079820000|2022-06-01 10:37:00|2202.53|2202.53|2202.53|2202.53|2202.53|2202.53|2202.53|2202.53|0
1654079860000|2022-06-01 10:37:40|2202.71|2202.71|2202.74|2202.74|2202.78|2202.78|2202.71|2202.71|0
1654079870000|2022-06-01 10:37:50|2202.8|2202.8|2202.8|2202.8|2202.8|2202.8|2202.8|2202.8|0
1654079900000|2022-06-01 10:38:20|2202.74|2202.74|2202.63|2202.63|2202.74|2202.74|2202.63|2202.63|0
1654079920000|2022-06-01 10:38:40|2202.59|2202.59|2202.08|2202.08|2202.59|2202.59|2202.08|2202.08|0
1654079930000|2022-06-01 10:38:50|2201.44|2201.44|2201.58|2201.58|2201.67|2201.67|2201.44|2201.44|0
1654079950000|2022-06-01 10:39:10|2201.46|2201.46|2201.52|2201.52|2201.52|2201.52|2201.46|2201.46|0
1654079970000|2022-06-01 10:39:30|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|0
1654079980000|2022-06-01 10:39:40|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|2201.58|0
1654079990000|2022-06-01 10:39:50|2201.32|2201.32|2201.32|2201.32|2201.32|2201.32|2201.32|2201.32|0
1654080000000|2022-06-01 10:40:00|2201|2201|2200.67|2200.67|2201|2201|2200.67|2200.67|0
1654080010000|2022-06-01 10:40:10|2200.51|2200.51|2200.51|2200.51|2200.51|2200.51|2200.51|2200.51|0
1654080020000|2022-06-01 10:40:20|2200.64|2200.64|2200.8|2200.8|2200.8|2200.8|2200.64|2200.64|0
1654080030000|2022-06-01 10:40:30|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|2200.77|0
1654080040000|2022-06-01 10:40:40|2200.7|2200.7|2200.63|2200.63|2200.7|2200.7|2200.63|2200.63|0
1654080060000|2022-06-01 10:41:00|2200.74|2200.74|2200.8|2200.8|2200.8|2200.8|2200.74|2200.74|0
1654080070000|2022-06-01 10:41:10|2200.95|2200.95|2200.95|2200.95|2200.95|2200.95|2200.95|2200.95|0
1654080100000|2022-06-01 10:41:40|2201.75|2201.75|2201.75|2201.75|2201.75|2201.75|2201.75|2201.75|0
1654080110000|2022-06-01 10:41:50|2201.91|2201.91|2201.81|2201.81|2202.06|2202.06|2201.81|2201.81|0
1654080120000|2022-06-01 10:42:00|2201.73|2201.73|2201.86|2201.86|2201.86|2201.86|2201.73|2201.73|0
1654080130000|2022-06-01 10:42:10|2201.8|2201.8|2201.8|2201.8|2201.8|2201.8|2201.8|2201.8|0
1654080160000|2022-06-01 10:42:40|2201.88|2201.88|2202.06|2202.06|2202.06|2202.06|2201.88|2201.88|0
1654080170000|2022-06-01 10:42:50|2201.87|2201.87|2201.87|2201.87|2201.87|2201.87|2201.87|2201.87|0
1654080190000|2022-06-01 10:43:10|2201.63|2201.63|2201.48|2201.48|2201.63|2201.63|2201.48|2201.48|0
1654080210000|2022-06-01 10:43:30|2201.58|2201.58|2201.87|2201.87|2201.91|2201.91|2201.58|2201.58|0
1654080220000|2022-06-01 10:43:40|2201.91|2201.91|2201.91|2201.91|2201.91|2201.91|2201.91|2201.91|0
1654080240000|2022-06-01 10:44:00|2201.83|2201.83|2201.51|2201.51|2201.83|2201.83|2201.51|2201.51|0
1654080310000|2022-06-01 10:45:10|2201.57|2201.57|2201.57|2201.57|2201.57|2201.57|2201.57|2201.57|0
1654080320000|2022-06-01 10:45:20|2201.62|2201.62|2201.53|2201.53|2201.68|2201.68|2201.53|2201.53|0
1654080330000|2022-06-01 10:45:30|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|0
1654080340000|2022-06-01 10:45:40|2201.75|2201.75|2201.75|2201.75|2201.75|2201.75|2201.75|2201.75|0
1654080350000|2022-06-01 10:45:50|2201.79|2201.79|2201.86|2201.86|2201.86|2201.86|2201.75|2201.75|0
1654080360000|2022-06-01 10:46:00|2201.98|2201.98|2202.16|2202.16|2202.16|2202.16|2201.98|2201.98|0
1654080380000|2022-06-01 10:46:20|2202.39|2202.39|2202.45|2202.45|2202.45|2202.45|2202.39|2202.39|0
1654080440000|2022-06-01 10:47:20|2202.68|2202.68|2202.82|2202.82|2202.82|2202.82|2202.62|2202.62|0
1654080450000|2022-06-01 10:47:30|2202.9|2202.9|2202.9|2202.9|2202.9|2202.9|2202.9|2202.9|0
1654080460000|2022-06-01 10:47:40|2202.87|2202.87|2202.87|2202.87|2202.87|2202.87|2202.87|2202.87|0
1654080470000|2022-06-01 10:47:50|2202.81|2202.81|2202.87|2202.87|2202.93|2202.93|2202.81|2202.81|0
1654080480000|2022-06-01 10:48:00|2202.93|2202.93|2202.93|2202.93|2202.93|2202.93|2202.93|2202.93|0
1654080490000|2022-06-01 10:48:10|2203.34|2203.34|2203.34|2203.34|2203.34|2203.34|2203.34|2203.34|0
1654080500000|2022-06-01 10:48:20|2203.39|2203.39|2203.39|2203.39|2203.39|2203.39|2203.39|2203.39|0
1654080510000|2022-06-01 10:48:30|2203.22|2203.22|2203.22|2203.22|2203.22|2203.22|2203.22|2203.22|0
1654080530000|2022-06-01 10:48:50|2203.14|2203.14|2203.14|2203.14|2203.14|2203.14|2203.14|2203.14|0
1654080540000|2022-06-01 10:49:00|2203.09|2203.09|2203.14|2203.14|2203.14|2203.14|2203.09|2203.09|0
1654080550000|2022-06-01 10:49:10|2202.83|2202.83|2202.83|2202.83|2202.83|2202.83|2202.64|2202.64|0
1654080560000|2022-06-01 10:49:20|2202.35|2202.35|2202.48|2202.48|2202.48|2202.48|2202.35|2202.35|0
1654080580000|2022-06-01 10:49:40|2202.32|2202.32|2201.97|2201.97|2202.32|2202.32|2201.97|2201.97|0
1654080600000|2022-06-01 10:50:00|2201.84|2201.84|2202.73|2202.73|2202.73|2202.73|2201.84|2201.84|0
1654080620000|2022-06-01 10:50:20|2202.62|2202.62|2202.39|2202.39|2202.62|2202.62|2202.39|2202.39|0
1654080630000|2022-06-01 10:50:30|2202.35|2202.35|2202.32|2202.32|2202.35|2202.35|2202.32|2202.32|0
1654080640000|2022-06-01 10:50:40|2202.44|2202.44|2202.41|2202.41|2202.44|2202.44|2202.38|2202.38|0
1654080660000|2022-06-01 10:51:00|2202.15|2202.15|2201.99|2201.99|2202.15|2202.15|2201.99|2201.99|0
1654080670000|2022-06-01 10:51:10|2201.67|2201.67|2201.82|2201.82|2201.82|2201.82|2201.53|2201.53|0
1654080690000|2022-06-01 10:51:30|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|0
1654080710000|2022-06-01 10:51:50|2201.65|2201.65|2201.65|2201.65|2201.65|2201.65|2201.65|2201.65|0
1654080730000|2022-06-01 10:52:10|2201.01|2201.01|2201.01|2201.01|2201.01|2201.01|2201.01|2201.01|0
1654080740000|2022-06-01 10:52:20|2200.7|2200.7|2200.7|2200.7|2200.7|2200.7|2200.7|2200.7|0
1654080770000|2022-06-01 10:52:50|2200.62|2200.62|2200.39|2200.39|2200.62|2200.62|2200.39|2200.39|0
1654080780000|2022-06-01 10:53:00|2200.33|2200.33|2200.33|2200.33|2200.45|2200.45|2200.33|2200.33|0
1654080800000|2022-06-01 10:53:20|2200.21|2200.21|2200.21|2200.21|2200.21|2200.21|2200.21|2200.21|0
1654080820000|2022-06-01 10:53:40|2200.13|2200.13|2199.78|2199.78|2200.13|2200.13|2199.78|2199.78|0
1654080850000|2022-06-01 10:54:10|2199.94|2199.94|2199.94|2199.94|2199.94|2199.94|2199.94|2199.94|0
1654080900000|2022-06-01 10:55:00|2199.78|2199.78|2199.75|2199.75|2199.78|2199.78|2199.75|2199.75|0
1654080920000|2022-06-01 10:55:20|2199.83|2199.83|2199.95|2199.95|2199.95|2199.95|2199.83|2199.83|0
1654080960000|2022-06-01 10:56:00|2200|2200|2200.25|2200.25|2200.25|2200.25|2200|2200|0
1654080970000|2022-06-01 10:56:10|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|2200.19|0
1654080980000|2022-06-01 10:56:20|2200.07|2200.07|2200.25|2200.25|2200.25|2200.25|2200.07|2200.07|0
1654080990000|2022-06-01 10:56:30|2200.37|2200.37|2200.44|2200.44|2200.44|2200.44|2200.37|2200.37|0
1654081000000|2022-06-01 10:56:40|2200.76|2200.76|2200.76|2200.76|2200.76|2200.76|2200.76|2200.76|0
1654081040000|2022-06-01 10:57:20|2201.39|2201.39|2201.34|2201.34|2201.39|2201.39|2201.34|2201.34|0
1654081050000|2022-06-01 10:57:30|2201.18|2201.18|2201.31|2201.31|2201.5|2201.5|2201.18|2201.18|0
1654081060000|2022-06-01 10:57:40|2201.44|2201.44|2201.44|2201.44|2201.44|2201.44|2201.44|2201.44|0
1654081070000|2022-06-01 10:57:50|2201.76|2201.76|2201.76|2201.76|2201.76|2201.76|2201.76|2201.76|0
1654081080000|2022-06-01 10:58:00|2201.73|2201.73|2202.24|2202.24|2202.24|2202.24|2201.73|2201.73|0
1654081090000|2022-06-01 10:58:10|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|0
1654081110000|2022-06-01 10:58:30|2202.17|2202.17|2202.08|2202.08|2202.17|2202.17|2202.08|2202.08|0
1654081120000|2022-06-01 10:58:40|2202.38|2202.38|2202.2|2202.2|2202.38|2202.38|2202.2|2202.2|0
1654081140000|2022-06-01 10:59:00|2202.12|2202.12|2201.66|2201.66|2202.12|2202.12|2201.66|2201.66|0
1654081150000|2022-06-01 10:59:10|2201.73|2201.73|2201.69|2201.69|2201.73|2201.73|2201.69|2201.69|0
1654081170000|2022-06-01 10:59:30|2201.65|2201.65|2201.42|2201.42|2201.65|2201.65|2201.42|2201.42|0
1654081180000|2022-06-01 10:59:40|2201.27|2201.27|2200.77|2200.77|2201.27|2201.27|2200.77|2200.77|0
1654081190000|2022-06-01 10:59:50|2200.73|2200.73|2200.02|2200.02|2200.73|2200.73|2199.95|2199.95|0
1654081200000|2022-06-01 11:00:00|2199.85|2199.85|2199.95|2199.95|2200.01|2200.01|2199.73|2199.73|0
1654081210000|2022-06-01 11:00:10|2199.87|2199.87|2199.87|2199.87|2199.87|2199.87|2199.87|2199.87|0
1654081230000|2022-06-01 11:00:30|2200|2200|2200|2200|2200|2200|2200|2200|0
1654081250000|2022-06-01 11:00:50|2200.06|2200.06|2199.99|2199.99|2200.12|2200.12|2199.99|2199.99|0
1654081260000|2022-06-01 11:01:00|2200.31|2200.31|2200.95|2200.95|2200.95|2200.95|2200.31|2200.31|0
1654081270000|2022-06-01 11:01:10|2201|2201|2201.06|2201.06|2201.06|2201.06|2201|2201|0
1654081280000|2022-06-01 11:01:20|2201.14|2201.14|2201.14|2201.14|2201.14|2201.14|2201.14|2201.14|0
1654081290000|2022-06-01 11:01:30|2201.27|2201.27|2201.42|2201.42|2201.42|2201.42|2201.27|2201.27|0
1654081310000|2022-06-01 11:01:50|2201.27|2201.27|2201.41|2201.41|2201.41|2201.41|2201.27|2201.27|0
1654081320000|2022-06-01 11:02:00|2201.46|2201.46|2201.96|2201.96|2201.96|2201.96|2201.46|2201.46|0
1654081330000|2022-06-01 11:02:10|2202.01|2202.01|2202.28|2202.28|2202.28|2202.28|2202.01|2202.01|0
1654081340000|2022-06-01 11:02:20|2202.33|2202.33|2202.48|2202.48|2202.48|2202.48|2202.33|2202.33|0
1654081350000|2022-06-01 11:02:30|2202.33|2202.33|2202.31|2202.31|2202.36|2202.36|2202.31|2202.31|0
1654081360000|2022-06-01 11:02:40|2202.37|2202.37|2202.61|2202.61|2202.61|2202.61|2202.37|2202.37|0
1654081370000|2022-06-01 11:02:50|2202.55|2202.55|2202.99|2202.99|2202.99|2202.99|2202.55|2202.55|0
1654081390000|2022-06-01 11:03:10|2203.06|2203.06|2203.49|2203.49|2203.61|2203.61|2203.06|2203.06|0
1654081400000|2022-06-01 11:03:20|2203.61|2203.61|2203.61|2203.61|2203.61|2203.61|2203.61|2203.61|0
1654081410000|2022-06-01 11:03:30|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|0
1654081440000|2022-06-01 11:04:00|2203.8|2203.8|2203.74|2203.74|2203.8|2203.8|2203.74|2203.74|0
1654081450000|2022-06-01 11:04:10|2203.8|2203.8|2203.86|2203.86|2203.86|2203.86|2203.8|2203.8|0
1654081470000|2022-06-01 11:04:30|2204.97|2204.97|2205.34|2205.34|2205.34|2205.34|2204.97|2204.97|0
1654081480000|2022-06-01 11:04:40|2205.18|2205.18|2205.18|2205.18|2205.18|2205.18|2205.18|2205.18|0
1654081490000|2022-06-01 11:04:50|2205.34|2205.34|2205.34|2205.34|2205.34|2205.34|2205.34|2205.34|0
1654081500000|2022-06-01 11:05:00|2205.51|2205.51|2205.69|2205.69|2205.69|2205.69|2205.51|2205.51|0
1654081510000|2022-06-01 11:05:10|2205.74|2205.74|2205.63|2205.63|2205.74|2205.74|2205.63|2205.63|0
1654081550000|2022-06-01 11:05:50|2205.7|2205.7|2205.7|2205.7|2205.7|2205.7|2205.7|2205.7|0
1654081560000|2022-06-01 11:06:00|2205.93|2205.93|2206.19|2206.19|2206.19|2206.19|2205.93|2205.93|0
1654081570000|2022-06-01 11:06:10|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|0
1654081580000|2022-06-01 11:06:20|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|2206.14|0
1654081590000|2022-06-01 11:06:30|2205.97|2205.97|2205.97|2205.97|2205.97|2205.97|2205.97|2205.97|0
1654081610000|2022-06-01 11:06:50|2205.84|2205.84|2205.84|2205.84|2205.84|2205.84|2205.84|2205.84|0
1654081620000|2022-06-01 11:07:00|2205.99|2205.99|2206.21|2206.21|2206.21|2206.21|2205.99|2205.99|0
1654081630000|2022-06-01 11:07:10|2206.27|2206.27|2206.27|2206.27|2206.27|2206.27|2206.27|2206.27|0
1654081650000|2022-06-01 11:07:30|2206.43|2206.43|2206.59|2206.59|2206.59|2206.59|2206.43|2206.43|0
1654081660000|2022-06-01 11:07:40|2206.51|2206.51|2206.51|2206.51|2206.51|2206.51|2206.51|2206.51|0
1654081680000|2022-06-01 11:08:00|2206.29|2206.29|2206.1|2206.1|2206.29|2206.29|2206.1|2206.1|0
1654081690000|2022-06-01 11:08:10|2206.18|2206.18|2206.14|2206.14|2206.22|2206.22|2206.14|2206.14|0
1654081710000|2022-06-01 11:08:30|2206.31|2206.31|2206.25|2206.25|2206.31|2206.31|2206.2|2206.2|0
1654081730000|2022-06-01 11:08:50|2206.32|2206.32|2206.25|2206.25|2206.32|2206.32|2206.25|2206.25|0
1654081740000|2022-06-01 11:09:00|2206.4|2206.4|2206.4|2206.4|2206.4|2206.4|2206.4|2206.4|0
1654081750000|2022-06-01 11:09:10|2206.47|2206.47|2206.54|2206.54|2206.54|2206.54|2206.47|2206.47|0
1654081760000|2022-06-01 11:09:20|2206.43|2206.43|2206.56|2206.56|2206.56|2206.56|2206.43|2206.43|0
1654081780000|2022-06-01 11:09:40|2206.68|2206.68|2206.68|2206.68|2206.68|2206.68|2206.68|2206.68|0
1654081790000|2022-06-01 11:09:50|2206.75|2206.75|2206.75|2206.75|2206.75|2206.75|2206.75|2206.75|0
1654081800000|2022-06-01 11:10:00|2206.6|2206.6|2207.05|2207.05|2207.09|2207.09|2206.6|2206.6|0
1654081810000|2022-06-01 11:10:10|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|0
1654081820000|2022-06-01 11:10:20|2207.07|2207.07|2207.07|2207.07|2207.07|2207.07|2207.07|2207.07|0
1654081830000|2022-06-01 11:10:30|2206.92|2206.92|2206.66|2206.66|2206.92|2206.92|2206.66|2206.66|0
1654081840000|2022-06-01 11:10:40|2206.6|2206.6|2206.48|2206.48|2206.6|2206.6|2206.48|2206.48|0
1654081850000|2022-06-01 11:10:50|2206|2206|2205.96|2205.96|2206|2206|2205.96|2205.96|0
1654081870000|2022-06-01 11:11:10|2206.15|2206.15|2206.15|2206.15|2206.15|2206.15|2206.15|2206.15|0
1654081910000|2022-06-01 11:11:50|2206.02|2206.02|2206.02|2206.02|2206.02|2206.02|2206.02|2206.02|0
1654081920000|2022-06-01 11:12:00|2206.1|2206.1|2206.1|2206.1|2206.1|2206.1|2206.1|2206.1|0
1654081990000|2022-06-01 11:13:10|2205.97|2205.97|2205.6|2205.6|2205.97|2205.97|2205.6|2205.6|0
1654082010000|2022-06-01 11:13:30|2205.53|2205.53|2204.61|2204.61|2205.65|2205.65|2204.61|2204.61|0
1654082020000|2022-06-01 11:13:40|2204.56|2204.56|2204.56|2204.56|2204.56|2204.56|2204.56|2204.56|0
1654082040000|2022-06-01 11:14:00|2204.61|2204.61|2204.61|2204.61|2204.61|2204.61|2204.61|2204.61|0
1654082060000|2022-06-01 11:14:20|2204.74|2204.74|2205.35|2205.35|2205.35|2205.35|2204.74|2204.74|0
1654082070000|2022-06-01 11:14:30|2205.78|2205.78|2206.33|2206.33|2206.33|2206.33|2205.78|2205.78|0
1654082090000|2022-06-01 11:14:50|2206.37|2206.37|2206.58|2206.58|2206.71|2206.71|2206.37|2206.37|0
1654082100000|2022-06-01 11:15:00|2206.5|2206.5|2207.1|2207.1|2207.1|2207.1|2206.5|2206.5|0
1654082110000|2022-06-01 11:15:10|2207.14|2207.14|2207.03|2207.03|2207.14|2207.14|2207.03|2207.03|0
1654082130000|2022-06-01 11:15:30|2207.17|2207.17|2207.17|2207.17|2207.17|2207.17|2207.17|2207.17|0
1654082140000|2022-06-01 11:15:40|2207.4|2207.4|2207.4|2207.4|2207.4|2207.4|2207.24|2207.24|0
1654082150000|2022-06-01 11:15:50|2207.25|2207.25|2207.25|2207.25|2207.25|2207.25|2207.25|2207.25|0
1654082160000|2022-06-01 11:16:00|2207.32|2207.32|2207.17|2207.17|2207.32|2207.32|2207.11|2207.11|0
1654082170000|2022-06-01 11:16:10|2207.25|2207.25|2207.29|2207.29|2207.36|2207.36|2207.25|2207.25|0
1654082180000|2022-06-01 11:16:20|2207.32|2207.32|2207.32|2207.32|2207.32|2207.32|2207.32|2207.32|0
1654082190000|2022-06-01 11:16:30|2207.25|2207.25|2207.25|2207.25|2207.25|2207.25|2207.25|2207.25|0
1654082210000|2022-06-01 11:16:50|2207.4|2207.4|2207.27|2207.27|2207.4|2207.4|2207.27|2207.27|0
1654082280000|2022-06-01 11:18:00|2207.32|2207.32|2207.32|2207.32|2207.32|2207.32|2207.19|2207.19|0
1654082290000|2022-06-01 11:18:10|2207.26|2207.26|2207.26|2207.26|2207.26|2207.26|2207.26|2207.26|0
1654082300000|2022-06-01 11:18:20|2207.19|2207.19|2207.19|2207.19|2207.19|2207.19|2207.19|2207.19|0
1654082320000|2022-06-01 11:18:40|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|0
1654082330000|2022-06-01 11:18:50|2207.38|2207.38|2207.38|2207.38|2207.38|2207.38|2207.38|2207.38|0
1654082350000|2022-06-01 11:19:10|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|0
1654082360000|2022-06-01 11:19:20|2207.26|2207.26|2207.26|2207.26|2207.26|2207.26|2207.26|2207.26|0
1654082370000|2022-06-01 11:19:30|2207.19|2207.19|2206.97|2206.97|2207.19|2207.19|2206.97|2206.97|0
1654082380000|2022-06-01 11:19:40|2206.81|2206.81|2207.29|2207.29|2207.29|2207.29|2206.81|2206.81|0
1654082400000|2022-06-01 11:20:00|2207.22|2207.22|2207.22|2207.22|2207.22|2207.22|2207.22|2207.22|0
1654082440000|2022-06-01 11:20:40|2206.99|2206.99|2206.87|2206.87|2206.99|2206.99|2206.87|2206.87|0
1654082450000|2022-06-01 11:20:50|2206.84|2206.84|2206.84|2206.84|2206.84|2206.84|2206.84|2206.84|0
1654082470000|2022-06-01 11:21:10|2207.05|2207.05|2207.05|2207.05|2207.05|2207.05|2207.05|2207.05|0
1654082480000|2022-06-01 11:21:20|2206.98|2206.98|2206.98|2206.98|2206.98|2206.98|2206.98|2206.98|0
1654082520000|2022-06-01 11:22:00|2206.86|2206.86|2207.02|2207.02|2207.02|2207.02|2206.86|2206.86|0
1654082530000|2022-06-01 11:22:10|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|0
1654082560000|2022-06-01 11:22:40|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|0
1654082570000|2022-06-01 11:22:50|2206.94|2206.94|2206.94|2206.94|2206.94|2206.94|2206.94|2206.94|0
1654082580000|2022-06-01 11:23:00|2206.78|2206.78|2206.78|2206.78|2206.78|2206.78|2206.78|2206.78|0
1654082600000|2022-06-01 11:23:20|2207.02|2207.02|2207.15|2207.15|2207.15|2207.15|2207.02|2207.02|0
1654082610000|2022-06-01 11:23:30|2207.22|2207.22|2207.22|2207.22|2207.22|2207.22|2207.22|2207.22|0
1654082640000|2022-06-01 11:24:00|2207.4|2207.4|2207.51|2207.51|2207.51|2207.51|2207.4|2207.4|0
1654082660000|2022-06-01 11:24:20|2207.59|2207.59|2207.59|2207.59|2207.59|2207.59|2207.59|2207.59|0
1654082680000|2022-06-01 11:24:40|2207.67|2207.67|2207.67|2207.67|2207.67|2207.67|2207.67|2207.67|0
1654082690000|2022-06-01 11:24:50|2207.59|2207.59|2207.59|2207.59|2207.59|2207.59|2207.59|2207.59|0
1654082700000|2022-06-01 11:25:00|2207.8|2207.8|2207.8|2207.8|2207.8|2207.8|2207.8|2207.8|0
1654082710000|2022-06-01 11:25:10|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|0
1654082730000|2022-06-01 11:25:30|2207.99|2207.99|2207.92|2207.92|2207.99|2207.99|2207.92|2207.92|0
1654082740000|2022-06-01 11:25:40|2207.81|2207.81|2207.86|2207.86|2207.86|2207.86|2207.75|2207.75|0
1654082750000|2022-06-01 11:25:50|2208.31|2208.31|2208.67|2208.67|2208.67|2208.67|2208.31|2208.31|0
1654082760000|2022-06-01 11:26:00|2208.44|2208.44|2208.37|2208.37|2208.49|2208.49|2208.37|2208.37|0
1654082790000|2022-06-01 11:26:30|2208.29|2208.29|2208.37|2208.37|2208.37|2208.37|2208.29|2208.29|0
1654082800000|2022-06-01 11:26:40|2208.29|2208.29|2208.04|2208.04|2208.29|2208.29|2208.04|2208.04|0
1654082810000|2022-06-01 11:26:50|2207.88|2207.88|2207.88|2207.88|2207.88|2207.88|2207.88|2207.88|0
1654082820000|2022-06-01 11:27:00|2207.64|2207.64|2207.64|2207.64|2207.64|2207.64|2207.57|2207.57|0
1654082840000|2022-06-01 11:27:20|2207.61|2207.61|2207.61|2207.61|2207.61|2207.61|2207.61|2207.61|0
1654082850000|2022-06-01 11:27:30|2207.53|2207.53|2207.35|2207.35|2207.53|2207.53|2207.35|2207.35|0
1654082860000|2022-06-01 11:27:40|2207.24|2207.24|2206.91|2206.91|2207.24|2207.24|2206.91|2206.91|0
1654082870000|2022-06-01 11:27:50|2206.85|2206.85|2206.99|2206.99|2206.99|2206.99|2206.85|2206.85|0
1654082880000|2022-06-01 11:28:00|2206.7|2206.7|2206.7|2206.7|2206.7|2206.7|2206.7|2206.7|0
1654082890000|2022-06-01 11:28:10|2206.47|2206.47|2206.8|2206.8|2206.8|2206.8|2206.47|2206.47|0
1654082900000|2022-06-01 11:28:20|2206.88|2206.88|2206.88|2206.88|2206.88|2206.88|2206.88|2206.88|0
1654082910000|2022-06-01 11:28:30|2206.8|2206.8|2206.88|2206.88|2206.88|2206.88|2206.8|2206.8|0
1654082940000|2022-06-01 11:29:00|2206.81|2206.81|2206.81|2206.81|2206.81|2206.81|2206.81|2206.81|0
1654082950000|2022-06-01 11:29:10|2206.73|2206.73|2206.81|2206.81|2206.81|2206.81|2206.73|2206.73|0
1654082960000|2022-06-01 11:29:20|2206.87|2206.87|2206.87|2206.87|2206.87|2206.87|2206.87|2206.87|0
1654082980000|2022-06-01 11:29:40|2206.81|2206.81|2206.93|2206.93|2206.93|2206.93|2206.81|2206.81|0
1654082990000|2022-06-01 11:29:50|2206.85|2206.85|2206.88|2206.88|2206.88|2206.88|2206.85|2206.85|0
1654083000000|2022-06-01 11:30:00|2206.81|2206.81|2206.86|2206.86|2206.86|2206.86|2206.81|2206.81|0
1654083010000|2022-06-01 11:30:10|2206.63|2206.63|2206.35|2206.35|2206.63|2206.63|2206.28|2206.28|0
1654083020000|2022-06-01 11:30:20|2206.22|2206.22|2206.22|2206.22|2206.22|2206.22|2206.22|2206.22|0
1654083040000|2022-06-01 11:30:40|2206.35|2206.35|2206.35|2206.35|2206.35|2206.35|2206.35|2206.35|0
1654083050000|2022-06-01 11:30:50|2206.58|2206.58|2206.71|2206.71|2206.74|2206.74|2206.47|2206.47|0
1654083060000|2022-06-01 11:31:00|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|0
1654083070000|2022-06-01 11:31:10|2206.99|2206.99|2206.99|2206.99|2206.99|2206.99|2206.99|2206.99|0
1654083090000|2022-06-01 11:31:30|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|0
1654083100000|2022-06-01 11:31:40|2207.03|2207.03|2206.95|2206.95|2207.03|2207.03|2206.95|2206.95|0
1654083110000|2022-06-01 11:31:50|2207.11|2207.11|2207.18|2207.18|2207.18|2207.18|2207.11|2207.11|0
1654083140000|2022-06-01 11:32:20|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|0
1654083150000|2022-06-01 11:32:30|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.82|2206.82|0
1654083170000|2022-06-01 11:32:50|2206.84|2206.84|2206.78|2206.78|2206.84|2206.84|2206.78|2206.78|0
1654083190000|2022-06-01 11:33:10|2206.85|2206.85|2206.85|2206.85|2206.85|2206.85|2206.85|2206.85|0
1654083230000|2022-06-01 11:33:50|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|0
1654083240000|2022-06-01 11:34:00|2206.76|2206.76|2206.59|2206.59|2206.91|2206.91|2206.59|2206.59|0
1654083260000|2022-06-01 11:34:20|2206.65|2206.65|2206.41|2206.41|2206.65|2206.65|2206.41|2206.41|0
1654083270000|2022-06-01 11:34:30|2206.52|2206.52|2206.52|2206.52|2206.52|2206.52|2206.52|2206.52|0
1654083280000|2022-06-01 11:34:40|2206.7|2206.7|2206.82|2206.82|2206.82|2206.82|2206.7|2206.7|0
1654083290000|2022-06-01 11:34:50|2207.11|2207.11|2207.17|2207.17|2207.17|2207.17|2207.11|2207.11|0
1654083300000|2022-06-01 11:35:00|2207.22|2207.22|2207.11|2207.11|2207.22|2207.22|2207.11|2207.11|0
1654083310000|2022-06-01 11:35:10|2207.17|2207.17|2207.17|2207.17|2207.17|2207.17|2207.17|2207.17|0
1654083350000|2022-06-01 11:35:50|2207.29|2207.29|2207.35|2207.35|2207.35|2207.35|2207.29|2207.29|0
1654083440000|2022-06-01 11:37:20|2207.23|2207.23|2207.1|2207.1|2207.23|2207.23|2207.1|2207.1|0
1654083460000|2022-06-01 11:37:40|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|2206.95|0
1654083480000|2022-06-01 11:38:00|2207.02|2207.02|2207.15|2207.15|2207.15|2207.15|2207.02|2207.02|0
1654083490000|2022-06-01 11:38:10|2207.09|2207.09|2206.99|2206.99|2207.15|2207.15|2206.99|2206.99|0
1654083520000|2022-06-01 11:38:40|2207.05|2207.05|2207.05|2207.05|2207.05|2207.05|2207.05|2207.05|0
1654083530000|2022-06-01 11:38:50|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|2207.11|0
1654083560000|2022-06-01 11:39:20|2206.97|2206.97|2206.84|2206.84|2206.97|2206.97|2206.84|2206.84|0
1654083570000|2022-06-01 11:39:30|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|0
1654083580000|2022-06-01 11:39:40|2206.76|2206.76|2206.52|2206.52|2206.84|2206.84|2206.52|2206.52|0
1654083590000|2022-06-01 11:39:50|2206.49|2206.49|2206.49|2206.49|2206.49|2206.49|2206.49|2206.49|0
1654083600000|2022-06-01 11:40:00|2206.3|2206.3|2206.24|2206.24|2206.3|2206.3|2206.18|2206.18|0
1654083610000|2022-06-01 11:40:10|2205.99|2205.99|2205.51|2205.51|2205.99|2205.99|2205.51|2205.51|0
1654083620000|2022-06-01 11:40:20|2205.45|2205.45|2205.42|2205.42|2205.45|2205.45|2205.42|2205.42|0
1654083640000|2022-06-01 11:40:40|2205.39|2205.39|2205.45|2205.45|2205.45|2205.45|2205.39|2205.39|0
1654083670000|2022-06-01 11:41:10|2205.51|2205.51|2205.51|2205.51|2205.51|2205.51|2205.51|2205.51|0
1654083680000|2022-06-01 11:41:20|2205.43|2205.43|2205.42|2205.42|2205.43|2205.43|2205.35|2205.35|0
1654083710000|2022-06-01 11:41:50|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|0
1654083720000|2022-06-01 11:42:00|2205.62|2205.62|2205.32|2205.32|2205.62|2205.62|2205.32|2205.32|0
1654083730000|2022-06-01 11:42:10|2205.48|2205.48|2205.54|2205.54|2205.54|2205.54|2205.48|2205.48|0
1654083760000|2022-06-01 11:42:40|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|0
1654083770000|2022-06-01 11:42:50|2205.29|2205.29|2205.29|2205.29|2205.29|2205.29|2205.29|2205.29|0
1654083790000|2022-06-01 11:43:10|2205.5|2205.5|2205.5|2205.5|2205.5|2205.5|2205.5|2205.5|0
1654083800000|2022-06-01 11:43:20|2205.34|2205.34|2205.25|2205.25|2205.34|2205.34|2205.25|2205.25|0
1654083810000|2022-06-01 11:43:30|2205.28|2205.28|2205.34|2205.34|2205.34|2205.34|2205.28|2205.28|0
1654083820000|2022-06-01 11:43:40|2205.41|2205.41|2205.41|2205.41|2205.41|2205.41|2205.41|2205.41|0
1654083830000|2022-06-01 11:43:50|2204.78|2204.78|2204.78|2204.78|2204.78|2204.78|2204.78|2204.78|0
1654083840000|2022-06-01 11:44:00|2205.25|2205.25|2205.47|2205.47|2205.47|2205.47|2205.25|2205.25|0
1654083850000|2022-06-01 11:44:10|2205.53|2205.53|2205.59|2205.59|2205.59|2205.59|2205.53|2205.53|0
1654083860000|2022-06-01 11:44:20|2205.72|2205.72|2205.77|2205.77|2205.77|2205.77|2205.46|2205.46|0
1654083880000|2022-06-01 11:44:40|2206.03|2206.03|2206.03|2206.03|2206.03|2206.03|2206.03|2206.03|0
1654083890000|2022-06-01 11:44:50|2206.09|2206.09|2205.68|2205.68|2206.09|2206.09|2205.68|2205.68|0
1654083900000|2022-06-01 11:45:00|2205.76|2205.76|2205.85|2205.85|2205.85|2205.85|2205.76|2205.76|0
1654083970000|2022-06-01 11:46:10|2205.67|2205.67|2205.67|2205.67|2205.67|2205.67|2205.67|2205.67|0
1654083980000|2022-06-01 11:46:20|2205.83|2205.83|2205.83|2205.83|2205.83|2205.83|2205.83|2205.83|0
1654084010000|2022-06-01 11:46:50|2205.9|2205.9|2205.9|2205.9|2205.9|2205.9|2205.9|2205.9|0
1654084020000|2022-06-01 11:47:00|2205.77|2205.77|2206.21|2206.21|2206.21|2206.21|2205.77|2205.77|0
1654084030000|2022-06-01 11:47:10|2206.34|2206.34|2206.42|2206.42|2206.42|2206.42|2206.34|2206.34|0
1654084050000|2022-06-01 11:47:30|2206.26|2206.26|2206.33|2206.33|2206.33|2206.33|2206.26|2206.26|0
1654084090000|2022-06-01 11:48:10|2206.16|2206.16|2206.21|2206.21|2206.21|2206.21|2206.16|2206.16|0
1654084120000|2022-06-01 11:48:40|2206.05|2206.05|2205.91|2205.91|2206.21|2206.21|2205.91|2205.91|0
1654084130000|2022-06-01 11:48:50|2206.07|2206.07|2206.07|2206.07|2206.07|2206.07|2206.07|2206.07|0
1654084140000|2022-06-01 11:49:00|2206.39|2206.39|2206.39|2206.39|2206.39|2206.39|2206.39|2206.39|0
1654084150000|2022-06-01 11:49:10|2206.52|2206.52|2206.52|2206.52|2206.52|2206.52|2206.52|2206.52|0
1654084160000|2022-06-01 11:49:20|2206.4|2206.4|2206.4|2206.4|2206.4|2206.4|2206.4|2206.4|0
1654084170000|2022-06-01 11:49:30|2206.37|2206.37|2206.37|2206.37|2206.37|2206.37|2206.37|2206.37|0
1654084180000|2022-06-01 11:49:40|2206.4|2206.4|2206.4|2206.4|2206.4|2206.4|2206.4|2206.4|0
1654084230000|2022-06-01 11:50:30|2206.33|2206.33|2206.33|2206.33|2206.33|2206.33|2206.33|2206.33|0
1654084240000|2022-06-01 11:50:40|2206.26|2206.26|2206.32|2206.32|2206.32|2206.32|2206.26|2206.26|0
1654084270000|2022-06-01 11:51:10|2206.09|2206.09|2205.59|2205.59|2206.09|2206.09|2205.59|2205.59|0
1654084280000|2022-06-01 11:51:20|2205.66|2205.66|2205.09|2205.09|2205.66|2205.66|2205.09|2205.09|0
1654084290000|2022-06-01 11:51:30|2205.01|2205.01|2205.01|2205.01|2205.01|2205.01|2205.01|2205.01|0
1654084300000|2022-06-01 11:51:40|2204.78|2204.78|2204.78|2204.78|2204.78|2204.78|2204.78|2204.78|0
1654084310000|2022-06-01 11:51:50|2204.46|2204.46|2204.46|2204.46|2204.46|2204.46|2204.46|2204.46|0
1654084340000|2022-06-01 11:52:20|2204.43|2204.43|2204.67|2204.67|2204.67|2204.67|2204.43|2204.43|0
1654084350000|2022-06-01 11:52:30|2204.55|2204.55|2204.26|2204.26|2204.55|2204.55|2204.26|2204.26|0
1654084360000|2022-06-01 11:52:40|2204.32|2204.32|2204.26|2204.26|2204.32|2204.32|2204.26|2204.26|0
1654084380000|2022-06-01 11:53:00|2204.43|2204.43|2204.43|2204.43|2204.43|2204.43|2204.43|2204.43|0
1654084400000|2022-06-01 11:53:20|2204.29|2204.29|2204.29|2204.29|2204.29|2204.29|2204.29|2204.29|0
1654084410000|2022-06-01 11:53:30|2204.44|2204.44|2204.44|2204.44|2204.44|2204.44|2204.44|2204.44|0
1654084430000|2022-06-01 11:53:50|2204.41|2204.41|2204.98|2204.98|2204.98|2204.98|2204.41|2204.41|0
1654084440000|2022-06-01 11:54:00|2205.16|2205.16|2205.16|2205.16|2205.16|2205.16|2205.16|2205.16|0
1654084460000|2022-06-01 11:54:20|2205.39|2205.39|2205.31|2205.31|2205.39|2205.39|2205.31|2205.31|0
1654084470000|2022-06-01 11:54:30|2205.39|2205.39|2205.39|2205.39|2205.39|2205.39|2205.39|2205.39|0
1654084480000|2022-06-01 11:54:40|2205.45|2205.45|2205.51|2205.51|2205.51|2205.51|2205.45|2205.45|0
1654084490000|2022-06-01 11:54:50|2205.39|2205.39|2205.33|2205.33|2205.39|2205.39|2205.33|2205.33|0
1654084500000|2022-06-01 11:55:00|2205.51|2205.51|2205.54|2205.54|2205.54|2205.54|2205.51|2205.51|0
1654084510000|2022-06-01 11:55:10|2205.71|2205.71|2205.71|2205.71|2205.71|2205.71|2205.71|2205.71|0
1654084530000|2022-06-01 11:55:30|2205.79|2205.79|2205.8|2205.8|2205.8|2205.8|2205.73|2205.73|0
1654084540000|2022-06-01 11:55:40|2206.27|2206.27|2206.37|2206.37|2206.43|2206.43|2206.27|2206.27|0
1654084560000|2022-06-01 11:56:00|2206.66|2206.66|2206.66|2206.66|2206.66|2206.66|2206.66|2206.66|0
1654084610000|2022-06-01 11:56:50|2207.05|2207.05|2207.18|2207.18|2207.18|2207.18|2207.05|2207.05|0
1654084620000|2022-06-01 11:57:00|2207.05|2207.05|2206.93|2206.93|2207.05|2207.05|2206.93|2206.93|0
1654084630000|2022-06-01 11:57:10|2207.09|2207.09|2207.09|2207.09|2207.09|2207.09|2207.09|2207.09|0
1654084640000|2022-06-01 11:57:20|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|0
1654084680000|2022-06-01 11:58:00|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|0
1654084710000|2022-06-01 11:58:30|2207.48|2207.48|2207.67|2207.67|2207.67|2207.67|2207.48|2207.48|0
1654084730000|2022-06-01 11:58:50|2207.78|2207.78|2207.78|2207.78|2207.78|2207.78|2207.78|2207.78|0
1654084740000|2022-06-01 11:59:00|2208|2208|2208.37|2208.37|2208.37|2208.37|2208|2208|0
1654084750000|2022-06-01 11:59:10|2208.44|2208.44|2208.53|2208.53|2208.64|2208.64|2208.44|2208.44|0
1654084760000|2022-06-01 11:59:20|2208.43|2208.43|2208.32|2208.32|2208.43|2208.43|2208.26|2208.26|0
1654084780000|2022-06-01 11:59:40|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|0
1654084790000|2022-06-01 11:59:50|2208.49|2208.49|2208.3|2208.3|2208.49|2208.49|2208.3|2208.3|0
1654084800000|2022-06-01 12:00:00|2208.49|2208.49|2208.49|2208.49|2208.49|2208.49|2208.49|2208.49|0
1654084850000|2022-06-01 12:00:50|2208.43|2208.43|2208.43|2208.43|2208.43|2208.43|2208.43|2208.43|0
1654084860000|2022-06-01 12:01:00|2208.48|2208.48|2208.48|2208.48|2208.48|2208.48|2208.48|2208.48|0
1654084870000|2022-06-01 12:01:10|2208.38|2208.38|2208.38|2208.38|2208.46|2208.46|2208.38|2208.38|0
1654084900000|2022-06-01 12:01:40|2208.26|2208.26|2207.97|2207.97|2208.26|2208.26|2207.97|2207.97|0
1654084910000|2022-06-01 12:01:50|2208.29|2208.29|2208.23|2208.23|2208.29|2208.29|2208.23|2208.23|0
1654084950000|2022-06-01 12:02:30|2208.1|2208.1|2208.32|2208.32|2208.32|2208.32|2208.1|2208.1|0
1654084960000|2022-06-01 12:02:40|2208.16|2208.16|2208.16|2208.16|2208.16|2208.16|2208.16|2208.16|0
1654084980000|2022-06-01 12:03:00|2208.28|2208.28|2208.28|2208.28|2208.28|2208.28|2208.28|2208.28|0
1654084990000|2022-06-01 12:03:10|2208.36|2208.36|2208.36|2208.36|2208.36|2208.36|2208.36|2208.36|0
1654085000000|2022-06-01 12:03:20|2208.49|2208.49|2208.32|2208.32|2208.49|2208.49|2208.32|2208.32|0
1654085020000|2022-06-01 12:03:40|2208.45|2208.45|2208.38|2208.38|2208.45|2208.45|2208.32|2208.32|0
1654085030000|2022-06-01 12:03:50|2208.15|2208.15|2208.09|2208.09|2208.15|2208.15|2208.09|2208.09|0
1654085040000|2022-06-01 12:04:00|2208.01|2208.01|2207.85|2207.85|2208.14|2208.14|2207.85|2207.85|0
1654085050000|2022-06-01 12:04:10|2207.79|2207.79|2207.79|2207.79|2207.79|2207.79|2207.73|2207.73|0
1654085070000|2022-06-01 12:04:30|2207.67|2207.67|2207.67|2207.67|2207.67|2207.67|2207.67|2207.67|0
1654085100000|2022-06-01 12:05:00|2207.63|2207.63|2207.55|2207.55|2207.63|2207.63|2207.55|2207.55|0
1654085120000|2022-06-01 12:05:20|2207.49|2207.49|2207.45|2207.45|2207.49|2207.49|2207.45|2207.45|0
1654085130000|2022-06-01 12:05:30|2207.33|2207.33|2207.27|2207.27|2207.33|2207.33|2207.27|2207.27|0
1654085140000|2022-06-01 12:05:40|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|2207.34|0
1654085190000|2022-06-01 12:06:30|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|0
1654085220000|2022-06-01 12:07:00|2207.33|2207.33|2207.33|2207.33|2207.33|2207.33|2207.33|2207.33|0
1654085240000|2022-06-01 12:07:20|2207.11|2207.11|2207.18|2207.18|2207.21|2207.21|2207.11|2207.11|0
1654085250000|2022-06-01 12:07:30|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|0
1654085280000|2022-06-01 12:08:00|2207.47|2207.47|2207.52|2207.52|2207.59|2207.59|2207.47|2207.47|0
1654085320000|2022-06-01 12:08:40|2207.43|2207.43|2207.3|2207.3|2207.43|2207.43|2207.3|2207.3|0
1654085330000|2022-06-01 12:08:50|2207.27|2207.27|2207.43|2207.43|2207.43|2207.43|2207.22|2207.22|0
1654085340000|2022-06-01 12:09:00|2207.37|2207.37|2207.65|2207.65|2207.65|2207.65|2207.37|2207.37|0
1654085360000|2022-06-01 12:09:20|2207.78|2207.78|2207.78|2207.78|2207.78|2207.78|2207.78|2207.78|0
1654085400000|2022-06-01 12:10:00|2207.84|2207.84|2207.84|2207.84|2207.84|2207.84|2207.84|2207.84|0
1654085460000|2022-06-01 12:11:00|2207.71|2207.71|2207.71|2207.71|2207.71|2207.71|2207.71|2207.71|0
1654085500000|2022-06-01 12:11:40|2207.39|2207.39|2207.33|2207.33|2207.39|2207.39|2207.33|2207.33|0
1654085530000|2022-06-01 12:12:10|2207.52|2207.52|2207.52|2207.52|2207.52|2207.52|2207.52|2207.52|0
1654085540000|2022-06-01 12:12:20|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|0
1654085550000|2022-06-01 12:12:30|2207.28|2207.28|2207.28|2207.28|2207.28|2207.28|2207.28|2207.28|0
1654085600000|2022-06-01 12:13:20|2207.26|2207.26|2207.14|2207.14|2207.26|2207.26|2207.14|2207.14|0
1654085620000|2022-06-01 12:13:40|2207.29|2207.29|2207.29|2207.29|2207.29|2207.29|2207.29|2207.29|0
1654085640000|2022-06-01 12:14:00|2207.33|2207.33|2207.33|2207.33|2207.33|2207.33|2207.33|2207.33|0
1654085660000|2022-06-01 12:14:20|2207.45|2207.45|2207.45|2207.45|2207.45|2207.45|2207.45|2207.45|0
1654085670000|2022-06-01 12:14:30|2207.48|2207.48|2207.36|2207.36|2207.48|2207.48|2207.36|2207.36|0
1654085680000|2022-06-01 12:14:40|2207.43|2207.43|2207.57|2207.57|2207.57|2207.57|2207.43|2207.43|0
1654085710000|2022-06-01 12:15:10|2207.53|2207.53|2207.31|2207.31|2207.53|2207.53|2207.31|2207.31|0
1654085730000|2022-06-01 12:15:30|2207.79|2207.79|2208.37|2208.37|2208.37|2208.37|2207.79|2207.79|0
1654085750000|2022-06-01 12:15:50|2208.14|2208.14|2208.14|2208.14|2208.14|2208.14|2208.14|2208.14|0
1654085760000|2022-06-01 12:16:00|2208.43|2208.43|2208.37|2208.37|2208.43|2208.43|2208.37|2208.37|0
1654085770000|2022-06-01 12:16:10|2208.21|2208.21|2207.94|2207.94|2208.21|2208.21|2207.94|2207.94|0
1654085780000|2022-06-01 12:16:20|2207.76|2207.76|2207.76|2207.76|2207.76|2207.76|2207.76|2207.76|0
1654085810000|2022-06-01 12:16:50|2207.6|2207.6|2207.6|2207.6|2207.6|2207.6|2207.6|2207.6|0
1654085820000|2022-06-01 12:17:00|2207.72|2207.72|2207.78|2207.78|2207.78|2207.78|2207.72|2207.72|0
1654085840000|2022-06-01 12:17:20|2207.62|2207.62|2207.62|2207.62|2207.62|2207.62|2207.62|2207.62|0
1654085870000|2022-06-01 12:17:50|2207.5|2207.5|2207.5|2207.5|2207.5|2207.5|2207.37|2207.37|0
1654085880000|2022-06-01 12:18:00|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|0
1654085930000|2022-06-01 12:18:50|2207.13|2207.13|2207.05|2207.05|2207.13|2207.13|2207.05|2207.05|0
1654085940000|2022-06-01 12:19:00|2207.29|2207.29|2207.17|2207.17|2207.29|2207.29|2207.17|2207.17|0
1654085950000|2022-06-01 12:19:10|2207.23|2207.23|2207.01|2207.01|2207.23|2207.23|2207.01|2207.01|0
1654085980000|2022-06-01 12:19:40|2206.9|2206.9|2206.84|2206.84|2206.9|2206.9|2206.84|2206.84|0
1654086000000|2022-06-01 12:20:00|2206.71|2206.71|2206.97|2206.97|2207.09|2207.09|2206.71|2206.71|0
1654086010000|2022-06-01 12:20:10|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|0
1654086030000|2022-06-01 12:20:30|2206.77|2206.77|2206.77|2206.77|2206.77|2206.77|2206.77|2206.77|0
1654086050000|2022-06-01 12:20:50|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|0
1654086100000|2022-06-01 12:21:40|2207.37|2207.37|2207.74|2207.74|2207.79|2207.79|2207.37|2207.37|0
1654086110000|2022-06-01 12:21:50|2207.58|2207.58|2207.46|2207.46|2207.58|2207.58|2207.34|2207.34|0
1654086120000|2022-06-01 12:22:00|2207.52|2207.52|2207.52|2207.52|2207.52|2207.52|2207.52|2207.52|0
1654086130000|2022-06-01 12:22:10|2207.46|2207.46|2207.46|2207.46|2207.46|2207.46|2207.46|2207.46|0
1654086140000|2022-06-01 12:22:20|2207.52|2207.52|2207.4|2207.4|2207.52|2207.52|2207.4|2207.4|0
1654086150000|2022-06-01 12:22:30|2207.46|2207.46|2207.43|2207.43|2207.46|2207.46|2207.43|2207.43|0
1654086160000|2022-06-01 12:22:40|2207.59|2207.59|2207.59|2207.59|2207.59|2207.59|2207.59|2207.59|0
1654086200000|2022-06-01 12:23:20|2207.62|2207.62|2207.62|2207.62|2207.62|2207.62|2207.62|2207.62|0
1654086210000|2022-06-01 12:23:30|2207.46|2207.46|2207.06|2207.06|2207.46|2207.46|2207.06|2207.06|0
1654086220000|2022-06-01 12:23:40|2207.12|2207.12|2207.12|2207.12|2207.12|2207.12|2207.12|2207.12|0
1654086230000|2022-06-01 12:23:50|2207.06|2207.06|2207.06|2207.06|2207.06|2207.06|2207.06|2207.06|0
1654086250000|2022-06-01 12:24:10|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|0
1654086270000|2022-06-01 12:24:30|2207.1|2207.1|2207.18|2207.18|2207.18|2207.18|2207.1|2207.1|0
1654086290000|2022-06-01 12:24:50|2207.05|2207.05|2207.18|2207.18|2207.18|2207.18|2207.05|2207.05|0
1654086300000|2022-06-01 12:25:00|2207.11|2207.11|2207.16|2207.16|2207.16|2207.16|2207.05|2207.05|0
1654086310000|2022-06-01 12:25:10|2207.03|2207.03|2207.16|2207.16|2207.16|2207.16|2207.03|2207.03|0
1654086320000|2022-06-01 12:25:20|2207.09|2207.09|2206.77|2206.77|2207.09|2207.09|2206.77|2206.77|0
1654086350000|2022-06-01 12:25:50|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|0
1654086360000|2022-06-01 12:26:00|2206.66|2206.66|2206.66|2206.66|2206.66|2206.66|2206.66|2206.66|0
1654086370000|2022-06-01 12:26:10|2206.63|2206.63|2206.57|2206.57|2206.63|2206.63|2206.57|2206.57|0
1654086380000|2022-06-01 12:26:20|2206.63|2206.63|2206.5|2206.5|2206.63|2206.63|2206.5|2206.5|0
1654086390000|2022-06-01 12:26:30|2206.37|2206.37|2206.63|2206.63|2206.63|2206.63|2206.37|2206.37|0
1654086400000|2022-06-01 12:26:40|2206.69|2206.69|2207.27|2207.27|2207.27|2207.27|2206.69|2206.69|0
1654086410000|2022-06-01 12:26:50|2207.41|2207.41|2207.41|2207.41|2207.41|2207.41|2207.41|2207.41|0
1654086430000|2022-06-01 12:27:10|2207.52|2207.52|2207.52|2207.52|2207.52|2207.52|2207.52|2207.52|0
1654086470000|2022-06-01 12:27:50|2207.58|2207.58|2207.58|2207.58|2207.58|2207.58|2207.58|2207.58|0
1654086510000|2022-06-01 12:28:30|2207.73|2207.73|2207.66|2207.66|2207.81|2207.81|2207.66|2207.66|0
1654086520000|2022-06-01 12:28:40|2207.72|2207.72|2207.78|2207.78|2207.78|2207.78|2207.72|2207.72|0
1654086530000|2022-06-01 12:28:50|2207.72|2207.72|2207.55|2207.55|2207.72|2207.72|2207.55|2207.55|0
1654086540000|2022-06-01 12:29:00|2207.6|2207.6|2207.6|2207.6|2207.6|2207.6|2207.6|2207.6|0
1654086570000|2022-06-01 12:29:30|2207.66|2207.66|2207.66|2207.66|2207.66|2207.66|2207.66|2207.66|0
1654086580000|2022-06-01 12:29:40|2207.82|2207.82|2207.9|2207.9|2207.9|2207.9|2207.82|2207.82|0
1654086610000|2022-06-01 12:30:10|2208.03|2208.03|2208.03|2208.03|2208.03|2208.03|2208.03|2208.03|0
1654086630000|2022-06-01 12:30:30|2207.95|2207.95|2207.95|2207.95|2207.95|2207.95|2207.95|2207.95|0
1654086650000|2022-06-01 12:30:50|2207.7|2207.7|2207.89|2207.89|2207.89|2207.89|2207.7|2207.7|0
1654086660000|2022-06-01 12:31:00|2207.83|2207.83|2207.83|2207.83|2207.83|2207.83|2207.83|2207.83|0
1654086670000|2022-06-01 12:31:10|2207.51|2207.51|2207.38|2207.38|2207.51|2207.51|2207.38|2207.38|0
1654086680000|2022-06-01 12:31:20|2207.35|2207.35|2207.85|2207.85|2207.85|2207.85|2207.35|2207.35|0
1654086700000|2022-06-01 12:31:40|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|0
1654086710000|2022-06-01 12:31:50|2207.6|2207.6|2207.56|2207.56|2207.6|2207.6|2207.56|2207.56|0
1654086720000|2022-06-01 12:32:00|2207.64|2207.64|2207.72|2207.72|2207.72|2207.72|2207.64|2207.64|0
1654086730000|2022-06-01 12:32:10|2207.78|2207.78|2207.87|2207.87|2207.87|2207.87|2207.59|2207.59|0
1654086740000|2022-06-01 12:32:20|2207.75|2207.75|2207.75|2207.75|2207.75|2207.75|2207.75|2207.75|0
1654086750000|2022-06-01 12:32:30|2207.64|2207.64|2207.58|2207.58|2207.64|2207.64|2207.58|2207.58|0
1654086780000|2022-06-01 12:33:00|2207.64|2207.64|2207.75|2207.75|2207.75|2207.75|2207.64|2207.64|0
1654086790000|2022-06-01 12:33:10|2207.69|2207.69|2207.69|2207.69|2207.69|2207.69|2207.69|2207.69|0
1654086840000|2022-06-01 12:34:00|2207.53|2207.53|2207.22|2207.22|2207.53|2207.53|2207.22|2207.22|0
1654086850000|2022-06-01 12:34:10|2207.29|2207.29|2207.24|2207.24|2207.29|2207.29|2207.24|2207.24|0
1654086870000|2022-06-01 12:34:30|2207.08|2207.08|2206.44|2206.44|2207.08|2207.08|2206.44|2206.44|0
1654086880000|2022-06-01 12:34:40|2206.52|2206.52|2206.52|2206.52|2206.52|2206.52|2206.52|2206.52|0
1654086890000|2022-06-01 12:34:50|2206.46|2206.46|2206.46|2206.46|2206.46|2206.46|2206.46|2206.46|0
1654086900000|2022-06-01 12:35:00|2206.54|2206.54|2206.59|2206.59|2206.59|2206.59|2206.54|2206.54|0
1654086920000|2022-06-01 12:35:20|2206.65|2206.65|2206.65|2206.65|2206.65|2206.65|2206.65|2206.65|0
1654086930000|2022-06-01 12:35:30|2206.54|2206.54|2206.54|2206.54|2206.54|2206.54|2206.54|2206.54|0
1654086960000|2022-06-01 12:36:00|2206.57|2206.57|2206.57|2206.57|2206.57|2206.57|2206.57|2206.57|0
1654086970000|2022-06-01 12:36:10|2206.43|2206.43|2206.43|2206.43|2206.43|2206.43|2206.43|2206.43|0
1654087020000|2022-06-01 12:37:00|2206.37|2206.37|2206.37|2206.37|2206.37|2206.37|2206.37|2206.37|0
1654087030000|2022-06-01 12:37:10|2206.21|2206.21|2206.21|2206.21|2206.21|2206.21|2206.21|2206.21|0
1654087040000|2022-06-01 12:37:20|2206.06|2206.06|2206.06|2206.06|2206.06|2206.06|2206.06|2206.06|0
1654087050000|2022-06-01 12:37:30|2206.27|2206.27|2206.09|2206.09|2206.27|2206.27|2206.09|2206.09|0
1654087070000|2022-06-01 12:37:50|2206.02|2206.02|2206.02|2206.02|2206.02|2206.02|2206.02|2206.02|0
1654087080000|2022-06-01 12:38:00|2205.9|2205.9|2205.77|2205.77|2205.9|2205.9|2205.77|2205.77|0
1654087120000|2022-06-01 12:38:40|2205.71|2205.71|2205.77|2205.77|2205.77|2205.77|2205.71|2205.71|0
1654087130000|2022-06-01 12:38:50|2205.61|2205.61|2205.61|2205.61|2205.61|2205.61|2205.61|2205.61|0
1654087160000|2022-06-01 12:39:20|2205.38|2205.38|2205.38|2205.38|2205.38|2205.38|2205.38|2205.38|0
1654087170000|2022-06-01 12:39:30|2205.3|2205.3|2205.38|2205.38|2205.38|2205.38|2205.3|2205.3|0
1654087190000|2022-06-01 12:39:50|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|0
1654087230000|2022-06-01 12:40:30|2205.65|2205.65|2205.65|2205.65|2205.65|2205.65|2205.65|2205.65|0
1654087240000|2022-06-01 12:40:40|2205.78|2205.78|2205.78|2205.78|2205.78|2205.78|2205.78|2205.78|0
1654087260000|2022-06-01 12:41:00|2205.66|2205.66|2206.19|2206.19|2206.19|2206.19|2205.66|2205.66|0
1654087270000|2022-06-01 12:41:10|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|0
1654087290000|2022-06-01 12:41:30|2206.47|2206.47|2206.95|2206.95|2206.95|2206.95|2206.47|2206.47|0
1654087300000|2022-06-01 12:41:40|2207.12|2207.12|2207.2|2207.2|2207.2|2207.2|2207.12|2207.12|0
1654087310000|2022-06-01 12:41:50|2207.28|2207.28|2207.35|2207.35|2207.35|2207.35|2207.28|2207.28|0
1654087320000|2022-06-01 12:42:00|2207.24|2207.24|2207.24|2207.24|2207.24|2207.24|2207.24|2207.24|0
1654087330000|2022-06-01 12:42:10|2207.3|2207.3|2207.18|2207.18|2207.3|2207.3|2207.18|2207.18|0
1654087340000|2022-06-01 12:42:20|2207.3|2207.3|2207.18|2207.18|2207.3|2207.3|2207.12|2207.12|0
1654087350000|2022-06-01 12:42:30|2207.54|2207.54|2207.54|2207.54|2207.54|2207.54|2207.54|2207.54|0
1654087360000|2022-06-01 12:42:40|2207.36|2207.36|2207.34|2207.34|2207.43|2207.43|2207.34|2207.34|0
1654087370000|2022-06-01 12:42:50|2207.65|2207.65|2207.65|2207.65|2207.65|2207.65|2207.65|2207.65|0
1654087380000|2022-06-01 12:43:00|2207.87|2207.87|2207.8|2207.8|2207.87|2207.87|2207.8|2207.8|0
1654087390000|2022-06-01 12:43:10|2207.95|2207.95|2207.95|2207.95|2207.95|2207.95|2207.95|2207.95|0
1654087400000|2022-06-01 12:43:20|2208.01|2208.01|2207.95|2207.95|2208.01|2208.01|2207.95|2207.95|0
1654087420000|2022-06-01 12:43:40|2208.01|2208.01|2208|2208|2208.01|2208.01|2207.89|2207.89|0
1654087430000|2022-06-01 12:43:50|2207.96|2207.96|2208.04|2208.04|2208.12|2208.12|2207.96|2207.96|0
1654087440000|2022-06-01 12:44:00|2208.11|2208.11|2208.04|2208.04|2208.11|2208.11|2208.04|2208.04|0
1654087450000|2022-06-01 12:44:10|2207.93|2207.93|2207.87|2207.87|2207.94|2207.94|2207.87|2207.87|0
1654087460000|2022-06-01 12:44:20|2207.61|2207.61|2207.61|2207.61|2207.61|2207.61|2207.61|2207.61|0
1654087470000|2022-06-01 12:44:30|2207.69|2207.69|2207.69|2207.69|2207.69|2207.69|2207.69|2207.69|0
1654087480000|2022-06-01 12:44:40|2207.74|2207.74|2207.74|2207.74|2207.74|2207.74|2207.74|2207.74|0
1654087490000|2022-06-01 12:44:50|2207.71|2207.71|2207.74|2207.74|2207.82|2207.82|2207.71|2207.71|0
1654087500000|2022-06-01 12:45:00|2207.69|2207.69|2207.8|2207.8|2207.8|2207.8|2207.69|2207.69|0
1654087510000|2022-06-01 12:45:10|2207.86|2207.86|2207.86|2207.86|2207.86|2207.86|2207.86|2207.86|0
1654087560000|2022-06-01 12:46:00|2207.61|2207.61|2207.68|2207.68|2207.68|2207.68|2207.61|2207.61|0
1654087570000|2022-06-01 12:46:10|2207.72|2207.72|2207.7|2207.7|2207.72|2207.72|2207.64|2207.64|0
1654087590000|2022-06-01 12:46:30|2207.95|2207.95|2208.07|2208.07|2208.07|2208.07|2207.95|2207.95|0
1654087600000|2022-06-01 12:46:40|2208.23|2208.23|2208.36|2208.36|2208.36|2208.36|2208.05|2208.05|0
1654087630000|2022-06-01 12:47:10|2208.24|2208.24|2208.24|2208.24|2208.31|2208.31|2208.08|2208.08|0
1654087650000|2022-06-01 12:47:30|2208.11|2208.11|2207.89|2207.89|2208.11|2208.11|2207.89|2207.89|0
1654087660000|2022-06-01 12:47:40|2207.68|2207.68|2207.68|2207.68|2207.68|2207.68|2207.68|2207.68|0
1654087670000|2022-06-01 12:47:50|2207.8|2207.8|2207.72|2207.72|2207.8|2207.8|2207.64|2207.64|0
1654087680000|2022-06-01 12:48:00|2207.6|2207.6|2207.54|2207.54|2207.6|2207.6|2207.54|2207.54|0
1654087690000|2022-06-01 12:48:10|2207.66|2207.66|2207.66|2207.66|2207.66|2207.66|2207.66|2207.66|0
1654087700000|2022-06-01 12:48:20|2207.34|2207.34|2207.34|2207.34|2207.42|2207.42|2207.34|2207.34|0
1654087720000|2022-06-01 12:48:40|2206.87|2206.87|2207.03|2207.03|2207.03|2207.03|2206.87|2206.87|0
1654087730000|2022-06-01 12:48:50|2207.1|2207.1|2207.1|2207.1|2207.1|2207.1|2207.1|2207.1|0
1654087740000|2022-06-01 12:49:00|2207.06|2207.06|2206.41|2206.41|2207.06|2207.06|2206.41|2206.41|0
1654087750000|2022-06-01 12:49:10|2206.29|2206.29|2206.32|2206.32|2206.32|2206.32|2206.29|2206.29|0
1654087760000|2022-06-01 12:49:20|2206.25|2206.25|2205.99|2205.99|2206.25|2206.25|2205.99|2205.99|0
1654087770000|2022-06-01 12:49:30|2205.78|2205.78|2204.94|2204.94|2205.78|2205.78|2204.94|2204.94|0
1654087790000|2022-06-01 12:49:50|2205|2205|2204.81|2204.81|2205|2205|2204.81|2204.81|0
1654087800000|2022-06-01 12:50:00|2204.87|2204.87|2204.87|2204.87|2205|2205|2204.87|2204.87|0
1654087810000|2022-06-01 12:50:10|2204.82|2204.82|2205|2205|2205|2205|2204.82|2204.82|0
1654087820000|2022-06-01 12:50:20|2204.94|2204.94|2204.94|2204.94|2204.94|2204.94|2204.94|2204.94|0
1654087840000|2022-06-01 12:50:40|2205|2205|2205|2205|2205|2205|2205|2205|0
1654087860000|2022-06-01 12:51:00|2205.08|2205.08|2205.15|2205.15|2205.15|2205.15|2205.08|2205.08|0
1654087950000|2022-06-01 12:52:30|2204.98|2204.98|2204.79|2204.79|2204.98|2204.98|2204.79|2204.79|0
1654087960000|2022-06-01 12:52:40|2204.85|2204.85|2204.92|2204.92|2204.92|2204.92|2204.85|2204.85|0
1654088010000|2022-06-01 12:53:30|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|0
1654088020000|2022-06-01 12:53:40|2205.05|2205.05|2204.92|2204.92|2205.05|2205.05|2204.92|2204.92|0
1654088030000|2022-06-01 12:53:50|2204.86|2204.86|2204.86|2204.86|2204.86|2204.86|2204.86|2204.86|0
1654088040000|2022-06-01 12:54:00|2204.73|2204.73|2204.94|2204.94|2204.94|2204.94|2204.73|2204.73|0
1654088060000|2022-06-01 12:54:20|2204.62|2204.62|2204.62|2204.62|2204.62|2204.62|2204.62|2204.62|0
1654088070000|2022-06-01 12:54:30|2204.54|2204.54|2204.47|2204.47|2204.54|2204.54|2204.47|2204.47|0
1654088080000|2022-06-01 12:54:40|2204.31|2204.31|2204.13|2204.13|2204.31|2204.31|2204.05|2204.05|0
1654088090000|2022-06-01 12:54:50|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|0
1654088100000|2022-06-01 12:55:00|2203.75|2203.75|2203.94|2203.94|2203.94|2203.94|2203.75|2203.75|0
1654088110000|2022-06-01 12:55:10|2204.11|2204.11|2204.35|2204.35|2204.35|2204.35|2204.11|2204.11|0
1654088120000|2022-06-01 12:55:20|2204.41|2204.41|2204.92|2204.92|2204.92|2204.92|2204.41|2204.41|0
1654088140000|2022-06-01 12:55:40|2204.96|2204.96|2205.02|2205.02|2205.02|2205.02|2204.96|2204.96|0
1654088150000|2022-06-01 12:55:50|2205.09|2205.09|2205.16|2205.16|2205.16|2205.16|2205.09|2205.09|0
1654088160000|2022-06-01 12:56:00|2205.22|2205.22|2205.28|2205.28|2205.28|2205.28|2205.22|2205.22|0
1654088170000|2022-06-01 12:56:10|2205.34|2205.34|2205.05|2205.05|2205.34|2205.34|2205.05|2205.05|0
1654088180000|2022-06-01 12:56:20|2204.99|2204.99|2205.05|2205.05|2205.05|2205.05|2204.99|2204.99|0
1654088210000|2022-06-01 12:56:50|2205.37|2205.37|2205.3|2205.3|2205.37|2205.37|2205.21|2205.21|0
1654088220000|2022-06-01 12:57:00|2205.36|2205.36|2205.42|2205.42|2205.42|2205.42|2205.36|2205.36|0
1654088230000|2022-06-01 12:57:10|2205.3|2205.3|2205.4|2205.4|2205.4|2205.4|2205.3|2205.3|0
1654088250000|2022-06-01 12:57:30|2205.44|2205.44|2205.44|2205.44|2205.44|2205.44|2205.44|2205.44|0
1654088260000|2022-06-01 12:57:40|2205.38|2205.38|2205.14|2205.14|2205.38|2205.38|2205.14|2205.14|0
1654088270000|2022-06-01 12:57:50|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|0
1654088280000|2022-06-01 12:58:00|2205.34|2205.34|2205.34|2205.34|2205.34|2205.34|2205.34|2205.34|0
1654088310000|2022-06-01 12:58:30|2205.53|2205.53|2205.53|2205.53|2205.53|2205.53|2205.53|2205.53|0
1654088320000|2022-06-01 12:58:40|2205.59|2205.59|2205.59|2205.59|2205.59|2205.59|2205.59|2205.59|0
1654088330000|2022-06-01 12:58:50|2205.65|2205.65|2205.65|2205.65|2205.65|2205.65|2205.65|2205.65|0
1654088340000|2022-06-01 12:59:00|2205.72|2205.72|2205.79|2205.79|2205.79|2205.79|2205.72|2205.72|0
1654088350000|2022-06-01 12:59:10|2205.73|2205.73|2205.73|2205.73|2205.73|2205.73|2205.73|2205.73|0
1654088360000|2022-06-01 12:59:20|2205.67|2205.67|2205.61|2205.61|2205.67|2205.67|2205.61|2205.61|0
1654088370000|2022-06-01 12:59:30|2205.67|2205.67|2205.65|2205.65|2205.67|2205.67|2205.54|2205.54|0
1654088380000|2022-06-01 12:59:40|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|0
1654088400000|2022-06-01 13:00:00|2205.71|2205.71|2205.65|2205.65|2205.71|2205.71|2205.65|2205.65|0
1654088410000|2022-06-01 13:00:10|2205.59|2205.59|2205.48|2205.48|2205.59|2205.59|2205.48|2205.48|0
1654088420000|2022-06-01 13:00:20|2205.32|2205.32|2204.93|2204.93|2205.32|2205.32|2204.78|2204.78|0
1654088430000|2022-06-01 13:00:30|2204.81|2204.81|2204.68|2204.68|2204.81|2204.81|2204.68|2204.68|0
1654088440000|2022-06-01 13:00:40|2204.74|2204.74|2204.74|2204.74|2204.74|2204.74|2204.74|2204.74|0
1654088450000|2022-06-01 13:00:50|2204.71|2204.71|2204.78|2204.78|2204.79|2204.79|2204.65|2204.65|0
1654088460000|2022-06-01 13:01:00|2204.85|2204.85|2204.86|2204.86|2204.86|2204.86|2204.79|2204.79|0
1654088470000|2022-06-01 13:01:10|2204.92|2204.92|2205.15|2205.15|2205.15|2205.15|2204.92|2204.92|0
1654088480000|2022-06-01 13:01:20|2205.22|2205.22|2205.16|2205.16|2205.22|2205.22|2205.16|2205.16|0
1654088500000|2022-06-01 13:01:40|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|0
1654088510000|2022-06-01 13:01:50|2205.28|2205.28|2205.41|2205.41|2205.41|2205.41|2205.28|2205.28|0
1654088530000|2022-06-01 13:02:10|2205.73|2205.73|2205.92|2205.92|2205.92|2205.92|2205.73|2205.73|0
1654088540000|2022-06-01 13:02:20|2206.15|2206.15|2205.83|2205.83|2206.15|2206.15|2205.83|2205.83|0
1654088580000|2022-06-01 13:03:00|2205.9|2205.9|2205.67|2205.67|2205.9|2205.9|2205.67|2205.67|0
1654088600000|2022-06-01 13:03:20|2205.72|2205.72|2205.72|2205.72|2205.72|2205.72|2205.72|2205.72|0
1654088620000|2022-06-01 13:03:40|2205.84|2205.84|2205.9|2205.9|2205.9|2205.9|2205.84|2205.84|0
1654088630000|2022-06-01 13:03:50|2206.04|2206.04|2206.04|2206.04|2206.04|2206.04|2206.04|2206.04|0
1654088640000|2022-06-01 13:04:00|2206.36|2206.36|2206.36|2206.36|2206.36|2206.36|2206.36|2206.36|0
1654088650000|2022-06-01 13:04:10|2206.2|2206.2|2206.2|2206.2|2206.2|2206.2|2206.2|2206.2|0
1654088660000|2022-06-01 13:04:20|2206.38|2206.38|2206.43|2206.43|2206.49|2206.49|2206.38|2206.38|0
1654088670000|2022-06-01 13:04:30|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|2206.32|0
1654088690000|2022-06-01 13:04:50|2206.49|2206.49|2206.49|2206.49|2206.49|2206.49|2206.49|2206.49|0
1654088700000|2022-06-01 13:05:00|2206.55|2206.55|2206.55|2206.55|2206.55|2206.55|2206.55|2206.55|0
1654088710000|2022-06-01 13:05:10|2206.47|2206.47|2206.46|2206.46|2206.47|2206.47|2206.4|2206.4|0
1654088730000|2022-06-01 13:05:30|2206.35|2206.35|2206.35|2206.35|2206.35|2206.35|2206.35|2206.35|0
1654088740000|2022-06-01 13:05:40|2206.19|2206.19|2205.53|2205.53|2206.19|2206.19|2205.53|2205.53|0
1654088750000|2022-06-01 13:05:50|2205.47|2205.47|2205.31|2205.31|2205.47|2205.47|2205.31|2205.31|0
1654088760000|2022-06-01 13:06:00|2205.47|2205.47|2205.63|2205.63|2205.63|2205.63|2205.47|2205.47|0
1654088770000|2022-06-01 13:06:10|2205.76|2205.76|2206.38|2206.38|2206.38|2206.38|2205.76|2205.76|0
1654088780000|2022-06-01 13:06:20|2206.6|2206.6|2206.6|2206.6|2206.6|2206.6|2206.6|2206.6|0
1654088790000|2022-06-01 13:06:30|2206.92|2206.92|2206.76|2206.76|2206.92|2206.92|2206.76|2206.76|0
1654088810000|2022-06-01 13:06:50|2206.63|2206.63|2206.63|2206.63|2206.63|2206.63|2206.63|2206.63|0
1654088830000|2022-06-01 13:07:10|2206.47|2206.47|2206.29|2206.29|2206.47|2206.47|2206.29|2206.29|0
1654088870000|2022-06-01 13:07:50|2206.04|2206.04|2206.04|2206.04|2206.16|2206.16|2206.04|2206.04|0
1654088890000|2022-06-01 13:08:10|2205.98|2205.98|2205.75|2205.75|2205.98|2205.98|2205.75|2205.75|0
1654088900000|2022-06-01 13:08:20|2205.69|2205.69|2205.8|2205.8|2205.8|2205.8|2205.56|2205.56|0
1654088910000|2022-06-01 13:08:30|2205.72|2205.72|2205.72|2205.72|2205.72|2205.72|2205.72|2205.72|0
1654088930000|2022-06-01 13:08:50|2205.67|2205.67|2205.67|2205.67|2205.67|2205.67|2205.67|2205.67|0
1654088940000|2022-06-01 13:09:00|2205.73|2205.73|2205.66|2205.66|2205.73|2205.73|2205.66|2205.66|0
1654088950000|2022-06-01 13:09:10|2205.84|2205.84|2205.78|2205.78|2205.84|2205.84|2205.78|2205.78|0
1654088960000|2022-06-01 13:09:20|2205.62|2205.62|2205.62|2205.62|2205.62|2205.62|2205.62|2205.62|0
1654088970000|2022-06-01 13:09:30|2205.68|2205.68|2205.78|2205.78|2205.83|2205.83|2205.68|2205.68|0
1654088980000|2022-06-01 13:09:40|2206.13|2206.13|2206.41|2206.41|2206.45|2206.45|2206.13|2206.13|0
1654088990000|2022-06-01 13:09:50|2206.47|2206.47|2206.59|2206.59|2206.59|2206.59|2206.47|2206.47|0
1654089000000|2022-06-01 13:10:00|2206.66|2206.66|2206.77|2206.77|2206.9|2206.9|2206.66|2206.66|0
1654089010000|2022-06-01 13:10:10|2206.64|2206.64|2206.72|2206.72|2206.72|2206.72|2206.64|2206.64|0
1654089020000|2022-06-01 13:10:20|2206.78|2206.78|2207.07|2207.07|2207.07|2207.07|2206.78|2206.78|0
1654089030000|2022-06-01 13:10:30|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|0
1654089060000|2022-06-01 13:11:00|2206.79|2206.79|2206.13|2206.13|2206.79|2206.79|2206.13|2206.13|0
1654089070000|2022-06-01 13:11:10|2206.19|2206.19|2206.19|2206.19|2206.19|2206.19|2206.13|2206.13|0
1654089100000|2022-06-01 13:11:40|2206.51|2206.51|2206.4|2206.4|2206.53|2206.53|2206.35|2206.35|0
1654089110000|2022-06-01 13:11:50|2206.34|2206.34|2206.42|2206.42|2206.42|2206.42|2206.34|2206.34|0
1654089120000|2022-06-01 13:12:00|2206.49|2206.49|2206.49|2206.49|2206.49|2206.49|2206.49|2206.49|0
1654089140000|2022-06-01 13:12:20|2206.56|2206.56|2206.43|2206.43|2206.56|2206.56|2206.43|2206.43|0
1654089150000|2022-06-01 13:12:30|2206.61|2206.61|2206.61|2206.61|2206.61|2206.61|2206.55|2206.55|0
1654089170000|2022-06-01 13:12:50|2206.55|2206.55|2206.49|2206.49|2206.55|2206.55|2206.49|2206.49|0
1654089190000|2022-06-01 13:13:10|2206.55|2206.55|2206.49|2206.49|2206.55|2206.55|2206.49|2206.49|0
1654089210000|2022-06-01 13:13:30|2206.56|2206.56|2206.5|2206.5|2206.56|2206.56|2206.5|2206.5|0
1654089220000|2022-06-01 13:13:40|2206.44|2206.44|2206.44|2206.44|2206.44|2206.44|2206.44|2206.44|0
1654089230000|2022-06-01 13:13:50|2206.5|2206.5|2206.5|2206.5|2206.5|2206.5|2206.5|2206.5|0
1654089240000|2022-06-01 13:14:00|2206.4|2206.4|2206.56|2206.56|2206.56|2206.56|2206.4|2206.4|0
1654089250000|2022-06-01 13:14:10|2206.72|2206.72|2206.72|2206.72|2206.72|2206.72|2206.72|2206.72|0
1654089260000|2022-06-01 13:14:20|2206.78|2206.78|2206.86|2206.86|2206.86|2206.86|2206.78|2206.78|0
1654089300000|2022-06-01 13:15:00|2206.93|2206.93|2207.17|2207.17|2207.17|2207.17|2206.93|2206.93|0
1654089320000|2022-06-01 13:15:20|2207.36|2207.36|2207.48|2207.48|2207.48|2207.48|2207.36|2207.36|0
1654089340000|2022-06-01 13:15:40|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|2207.36|0
1654089350000|2022-06-01 13:15:50|2207.61|2207.61|2207.85|2207.85|2207.85|2207.85|2207.61|2207.61|0
1654089360000|2022-06-01 13:16:00|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|0
1654089370000|2022-06-01 13:16:10|2208.07|2208.07|2208.07|2208.07|2208.07|2208.07|2208.07|2208.07|0
1654089390000|2022-06-01 13:16:30|2208.13|2208.13|2208.18|2208.18|2208.26|2208.26|2208.13|2208.13|0
1654089410000|2022-06-01 13:16:50|2208.06|2208.06|2208.06|2208.06|2208.06|2208.06|2208.06|2208.06|0
1654089420000|2022-06-01 13:17:00|2208.14|2208.14|2208.21|2208.21|2208.21|2208.21|2208.14|2208.14|0
1654089430000|2022-06-01 13:17:10|2208.08|2208.08|2208.08|2208.08|2208.08|2208.08|2208.08|2208.08|0
1654089460000|2022-06-01 13:17:40|2208.02|2208.02|2208.02|2208.02|2208.02|2208.02|2208.02|2208.02|0
1654089470000|2022-06-01 13:17:50|2208.3|2208.3|2208.8|2208.8|2208.8|2208.8|2208.3|2208.3|0
1654089480000|2022-06-01 13:18:00|2208.95|2208.95|2209.35|2209.35|2209.72|2209.72|2208.95|2208.95|0
1654089490000|2022-06-01 13:18:10|2209.42|2209.42|2209.81|2209.81|2209.81|2209.81|2209.39|2209.39|0
1654089500000|2022-06-01 13:18:20|2209.97|2209.97|2209.95|2209.95|2209.97|2209.97|2209.89|2209.89|0
1654089510000|2022-06-01 13:18:30|2209.73|2209.73|2209.73|2209.73|2209.73|2209.73|2209.73|2209.73|0
1654089520000|2022-06-01 13:18:40|2209.81|2209.81|2209.65|2209.65|2209.81|2209.81|2209.65|2209.65|0
1654089530000|2022-06-01 13:18:50|2209.73|2209.73|2209.73|2209.73|2209.73|2209.73|2209.73|2209.73|0
1654089540000|2022-06-01 13:19:00|2209.6|2209.6|2209.27|2209.27|2209.6|2209.6|2209.27|2209.27|0
1654089550000|2022-06-01 13:19:10|2209.23|2209.23|2209.29|2209.29|2209.29|2209.29|2209.23|2209.23|0
1654089570000|2022-06-01 13:19:30|2209.21|2209.21|2209.34|2209.34|2209.34|2209.34|2209.21|2209.21|0
1654089580000|2022-06-01 13:19:40|2208.99|2208.99|2208.88|2208.88|2208.99|2208.99|2208.88|2208.88|0
1654089590000|2022-06-01 13:19:50|2208.95|2208.95|2208.9|2208.9|2209.05|2209.05|2208.9|2208.9|0
1654089600000|2022-06-01 13:20:00|2208.97|2208.97|2209.17|2209.17|2209.17|2209.17|2208.97|2208.97|0
1654089610000|2022-06-01 13:20:10|2208.85|2208.85|2208.75|2208.75|2208.85|2208.85|2208.69|2208.69|0
1654089620000|2022-06-01 13:20:20|2208.69|2208.69|2208.82|2208.82|2208.82|2208.82|2208.69|2208.69|0
1654089630000|2022-06-01 13:20:30|2208.75|2208.75|2208.47|2208.47|2208.75|2208.75|2208.47|2208.47|0
1654089650000|2022-06-01 13:20:50|2208.53|2208.53|2208.53|2208.53|2208.53|2208.53|2208.53|2208.53|0
1654089660000|2022-06-01 13:21:00|2208.39|2208.39|2208.24|2208.24|2208.39|2208.39|2208.23|2208.23|0
1654089670000|2022-06-01 13:21:10|2208.32|2208.32|2208.16|2208.16|2208.32|2208.32|2208.16|2208.16|0
1654089700000|2022-06-01 13:21:40|2208.32|2208.32|2208.25|2208.25|2208.32|2208.32|2208.25|2208.25|0
1654089710000|2022-06-01 13:21:50|2208.34|2208.34|2208.34|2208.34|2208.34|2208.34|2208.34|2208.34|0
1654089720000|2022-06-01 13:22:00|2208.27|2208.27|2208.28|2208.28|2208.34|2208.34|2208.27|2208.27|0
1654089730000|2022-06-01 13:22:10|2208.4|2208.4|2208.4|2208.4|2208.4|2208.4|2208.4|2208.4|0
1654089740000|2022-06-01 13:22:20|2208.48|2208.48|2208.48|2208.48|2208.48|2208.48|2208.48|2208.48|0
1654089750000|2022-06-01 13:22:30|2208.74|2208.74|2208.81|2208.81|2208.81|2208.81|2208.74|2208.74|0
1654089760000|2022-06-01 13:22:40|2208.68|2208.68|2208.6|2208.6|2208.68|2208.68|2208.6|2208.6|0
1654089770000|2022-06-01 13:22:50|2208.68|2208.68|2208.68|2208.68|2208.68|2208.68|2208.68|2208.68|0
1654089820000|2022-06-01 13:23:40|2208.58|2208.58|2208.52|2208.52|2208.58|2208.58|2208.52|2208.52|0
1654089830000|2022-06-01 13:23:50|2208.4|2208.4|2208.58|2208.58|2208.58|2208.58|2208.4|2208.4|0
1654089840000|2022-06-01 13:24:00|2208.65|2208.65|2208.68|2208.68|2208.68|2208.68|2208.65|2208.65|0
1654089850000|2022-06-01 13:24:10|2208.39|2208.39|2208.2|2208.2|2208.39|2208.39|2208.2|2208.2|0
1654089860000|2022-06-01 13:24:20|2208.12|2208.12|2208.12|2208.12|2208.12|2208.12|2208.12|2208.12|0
1654089870000|2022-06-01 13:24:30|2208.18|2208.18|2208.26|2208.26|2208.26|2208.26|2208.18|2208.18|0
1654089880000|2022-06-01 13:24:40|2208.13|2208.13|2208.13|2208.13|2208.13|2208.13|2208.13|2208.13|0
1654089890000|2022-06-01 13:24:50|2207.9|2207.9|2207.9|2207.9|2207.98|2207.98|2207.9|2207.9|0
1654089900000|2022-06-01 13:25:00|2207.96|2207.96|2208.03|2208.03|2208.03|2208.03|2207.96|2207.96|0
1654089920000|2022-06-01 13:25:20|2208.16|2208.16|2208.1|2208.1|2208.16|2208.16|2208.1|2208.1|0
1654089930000|2022-06-01 13:25:30|2207.96|2207.96|2207.83|2207.83|2207.96|2207.96|2207.83|2207.83|0
1654089940000|2022-06-01 13:25:40|2207.91|2207.91|2207.76|2207.76|2207.91|2207.91|2207.76|2207.76|0
1654089950000|2022-06-01 13:25:50|2207.91|2207.91|2207.58|2207.58|2207.91|2207.91|2207.54|2207.54|0
1654089960000|2022-06-01 13:26:00|2207.68|2207.68|2207.61|2207.61|2207.68|2207.68|2207.61|2207.61|0
1654089970000|2022-06-01 13:26:10|2207.53|2207.53|2207.45|2207.45|2207.61|2207.61|2207.45|2207.45|0
1654089980000|2022-06-01 13:26:20|2207.58|2207.58|2207.67|2207.67|2207.67|2207.67|2207.55|2207.55|0
1654089990000|2022-06-01 13:26:30|2207.75|2207.75|2207.67|2207.67|2207.75|2207.75|2207.67|2207.67|0
1654090010000|2022-06-01 13:26:50|2207.83|2207.83|2207.95|2207.95|2207.95|2207.95|2207.83|2207.83|0
1654090020000|2022-06-01 13:27:00|2208.14|2208.14|2208.26|2208.26|2208.26|2208.26|2208.14|2208.14|0
1654090030000|2022-06-01 13:27:10|2208.3|2208.3|2208.36|2208.36|2208.42|2208.42|2208.3|2208.3|0
1654090040000|2022-06-01 13:27:20|2208.3|2208.3|2208.3|2208.3|2208.3|2208.3|2208.3|2208.3|0
1654090060000|2022-06-01 13:27:40|2208.42|2208.42|2208.59|2208.59|2208.59|2208.59|2208.42|2208.42|0
1654090070000|2022-06-01 13:27:50|2208.91|2208.91|2209.06|2209.06|2209.06|2209.06|2208.91|2208.91|0
1654090080000|2022-06-01 13:28:00|2209|2209|2208.94|2208.94|2209|2209|2208.94|2208.94|0
1654090090000|2022-06-01 13:28:10|2208.78|2208.78|2208.78|2208.78|2208.78|2208.78|2208.78|2208.78|0
1654090100000|2022-06-01 13:28:20|2209.13|2209.13|2209.13|2209.13|2209.13|2209.13|2209.13|2209.13|0
1654090110000|2022-06-01 13:28:30|2209.39|2209.39|2209.39|2209.39|2209.39|2209.39|2209.39|2209.39|0
1654090120000|2022-06-01 13:28:40|2209.45|2209.45|2209.45|2209.45|2209.45|2209.45|2209.45|2209.45|0
1654090140000|2022-06-01 13:29:00|2209.37|2209.37|2209.53|2209.53|2209.53|2209.53|2209.37|2209.37|0
1654090150000|2022-06-01 13:29:10|2209.47|2209.47|2209.47|2209.47|2209.47|2209.47|2209.47|2209.47|0
1654090160000|2022-06-01 13:29:20|2209.5|2209.5|2209.5|2209.5|2209.5|2209.5|2209.5|2209.5|0
1654090170000|2022-06-01 13:29:30|2209.37|2209.37|2209.29|2209.29|2209.63|2209.63|2209.29|2209.29|0
1654090190000|2022-06-01 13:29:50|2209.37|2209.37|2209.37|2209.37|2209.37|2209.37|2209.37|2209.37|0
1654090200000|2022-06-01 13:30:00|2209.51|2209.51|2209.39|2209.39|2209.51|2209.51|2209.39|2209.39|0
1654090210000|2022-06-01 13:30:10|2209.25|2209.25|2209.17|2209.17|2209.25|2209.25|2209.17|2209.17|0
1654090220000|2022-06-01 13:30:20|2209.11|2209.11|2209.11|2209.11|2209.11|2209.11|2209.11|2209.11|0
1654090230000|2022-06-01 13:30:30|2208.96|2208.96|2208.09|2208.09|2208.96|2208.96|2207.83|2207.83|0
1654090240000|2022-06-01 13:30:40|2208.17|2208.17|2208.11|2208.11|2208.3|2208.3|2207.98|2207.98|0
1654090250000|2022-06-01 13:30:50|2208.42|2208.42|2208.17|2208.17|2208.42|2208.42|2208.17|2208.17|0
1654090260000|2022-06-01 13:31:00|2208.24|2208.24|2208.44|2208.44|2208.69|2208.69|2208.08|2208.08|0
1654090270000|2022-06-01 13:31:10|2208.38|2208.38|2208.57|2208.57|2208.57|2208.57|2208.38|2208.38|0
1654090280000|2022-06-01 13:31:20|2208.45|2208.45|2208.59|2208.59|2208.62|2208.62|2208.45|2208.45|0
1654090290000|2022-06-01 13:31:30|2208.63|2208.63|2209.38|2209.38|2209.38|2209.38|2208.63|2208.63|0
1654090300000|2022-06-01 13:31:40|2209.46|2209.46|2210.37|2210.37|2210.38|2210.38|2209.46|2209.46|0
1654090310000|2022-06-01 13:31:50|2210.32|2210.32|2210.32|2210.32|2210.38|2210.38|2210.26|2210.26|0
1654090320000|2022-06-01 13:32:00|2210.2|2210.2|2210.52|2210.52|2210.52|2210.52|2210.2|2210.2|0
1654090330000|2022-06-01 13:32:10|2210.36|2210.36|2210.36|2210.36|2210.36|2210.36|2210.36|2210.36|0
1654090340000|2022-06-01 13:32:20|2210.43|2210.43|2210.9|2210.9|2211.22|2211.22|2210.43|2210.43|0
1654090350000|2022-06-01 13:32:30|2210.95|2210.95|2210.75|2210.75|2210.95|2210.95|2210.75|2210.75|0
1654090360000|2022-06-01 13:32:40|2210.72|2210.72|2210.83|2210.83|2210.83|2210.83|2210.72|2210.72|0
1654090370000|2022-06-01 13:32:50|2210.99|2210.99|2211.19|2211.19|2211.19|2211.19|2210.99|2210.99|0
1654090380000|2022-06-01 13:33:00|2211.32|2211.32|2211.31|2211.31|2211.39|2211.39|2211.14|2211.14|0
1654090390000|2022-06-01 13:33:10|2211.44|2211.44|2211.38|2211.38|2211.44|2211.44|2211.38|2211.38|0
1654090400000|2022-06-01 13:33:20|2211.26|2211.26|2211.23|2211.23|2211.26|2211.26|2211.07|2211.07|0
1654090410000|2022-06-01 13:33:30|2211.09|2211.09|2211.24|2211.24|2211.24|2211.24|2211.09|2211.09|0
1654090420000|2022-06-01 13:33:40|2211.4|2211.4|2211.1|2211.1|2211.52|2211.52|2211.1|2211.1|0
1654090430000|2022-06-01 13:33:50|2211.04|2211.04|2211|2211|2211.1|2211.1|2210.92|2210.92|0
1654090440000|2022-06-01 13:34:00|2211.05|2211.05|2211.05|2211.05|2211.05|2211.05|2211.05|2211.05|0
1654090460000|2022-06-01 13:34:20|2211.21|2211.21|2211.37|2211.37|2211.5|2211.5|2211.21|2211.21|0
1654090480000|2022-06-01 13:34:40|2211.52|2211.52|2211.52|2211.52|2211.52|2211.52|2211.52|2211.52|0
1654090490000|2022-06-01 13:34:50|2211.68|2211.68|2211.68|2211.68|2211.68|2211.68|2211.68|2211.68|0
1654090500000|2022-06-01 13:35:00|2211.83|2211.83|2211.83|2211.83|2211.83|2211.83|2211.83|2211.83|0
1654090520000|2022-06-01 13:35:20|2211.76|2211.76|2211.76|2211.76|2211.76|2211.76|2211.76|2211.76|0
1654090530000|2022-06-01 13:35:30|2211.92|2211.92|2211.97|2211.97|2212.06|2212.06|2211.9|2211.9|0
1654090540000|2022-06-01 13:35:40|2212.09|2212.09|2212.09|2212.09|2212.09|2212.09|2212.09|2212.09|0
1654090560000|2022-06-01 13:36:00|2212.03|2212.03|2211.8|2211.8|2212.03|2212.03|2211.74|2211.74|0
1654090570000|2022-06-01 13:36:10|2211.73|2211.73|2211.83|2211.83|2211.83|2211.83|2211.67|2211.67|0
1654090580000|2022-06-01 13:36:20|2211.9|2211.9|2212.05|2212.05|2212.05|2212.05|2211.9|2211.9|0
1654090590000|2022-06-01 13:36:30|2212.02|2212.02|2211.9|2211.9|2212.02|2212.02|2211.9|2211.9|0
1654090600000|2022-06-01 13:36:40|2211.93|2211.93|2211.58|2211.58|2211.93|2211.93|2211.58|2211.58|0
1654090610000|2022-06-01 13:36:50|2211.78|2211.78|2211.4|2211.4|2211.78|2211.78|2211.4|2211.4|0
1654090620000|2022-06-01 13:37:00|2211.34|2211.34|2210.98|2210.98|2211.34|2211.34|2210.86|2210.86|0
1654090630000|2022-06-01 13:37:10|2210.95|2210.95|2210.56|2210.56|2210.95|2210.95|2210.5|2210.5|0
1654090650000|2022-06-01 13:37:30|2210.63|2210.63|2210.79|2210.79|2210.79|2210.79|2210.63|2210.63|0
1654090660000|2022-06-01 13:37:40|2210.84|2210.84|2210.9|2210.9|2210.96|2210.96|2210.84|2210.84|0
1654090680000|2022-06-01 13:38:00|2210.83|2210.83|2210.88|2210.88|2210.88|2210.88|2210.83|2210.83|0
1654090690000|2022-06-01 13:38:10|2210.95|2210.95|2210.95|2210.95|2210.95|2210.95|2210.95|2210.95|0
1654090700000|2022-06-01 13:38:20|2210.98|2210.98|2211.84|2211.84|2211.91|2211.91|2210.98|2210.98|0
1654090710000|2022-06-01 13:38:30|2211.58|2211.58|2211.3|2211.3|2211.58|2211.58|2211.3|2211.3|0
1654090720000|2022-06-01 13:38:40|2211.21|2211.21|2211.27|2211.27|2211.27|2211.27|2211.14|2211.14|0
1654090730000|2022-06-01 13:38:50|2211.15|2211.15|2210.97|2210.97|2211.15|2211.15|2210.97|2210.97|0
1654090740000|2022-06-01 13:39:00|2210.93|2210.93|2210.93|2210.93|2210.93|2210.93|2210.9|2210.9|0
1654090750000|2022-06-01 13:39:10|2210.99|2210.99|2210.84|2210.84|2210.99|2210.99|2210.84|2210.84|0
1654090760000|2022-06-01 13:39:20|2210.68|2210.68|2210.51|2210.51|2210.68|2210.68|2210.51|2210.51|0
1654090770000|2022-06-01 13:39:30|2210.43|2210.43|2210.31|2210.31|2210.43|2210.43|2210.31|2210.31|0
1654090780000|2022-06-01 13:39:40|2210.37|2210.37|2209.69|2209.69|2210.37|2210.37|2209.69|2209.69|0
1654090790000|2022-06-01 13:39:50|2209.75|2209.75|2209.62|2209.62|2209.78|2209.78|2209.56|2209.56|0
1654090800000|2022-06-01 13:40:00|2209.55|2209.55|2209.86|2209.86|2210.01|2210.01|2209.55|2209.55|0
1654090810000|2022-06-01 13:40:10|2209.73|2209.73|2209.4|2209.4|2209.73|2209.73|2209.4|2209.4|0
1654090820000|2022-06-01 13:40:20|2209.46|2209.46|2209.52|2209.52|2209.52|2209.52|2209.46|2209.46|0
1654090830000|2022-06-01 13:40:30|2209.46|2209.46|2209.69|2209.69|2209.69|2209.69|2209.43|2209.43|0
1654090850000|2022-06-01 13:40:50|2210.16|2210.16|2210.16|2210.16|2210.16|2210.16|2210.16|2210.16|0
1654090860000|2022-06-01 13:41:00|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|0
1654090870000|2022-06-01 13:41:10|2210.3|2210.3|2210.43|2210.43|2210.43|2210.43|2210.3|2210.3|0
1654090880000|2022-06-01 13:41:20|2210.37|2210.37|2210.25|2210.25|2210.37|2210.37|2210.25|2210.25|0
1654090890000|2022-06-01 13:41:30|2210.31|2210.31|2210.37|2210.37|2210.37|2210.37|2210.31|2210.31|0
1654090900000|2022-06-01 13:41:40|2210.43|2210.43|2210.49|2210.49|2210.49|2210.49|2210.43|2210.43|0
1654090910000|2022-06-01 13:41:50|2210.62|2210.62|2211.81|2211.81|2211.81|2211.81|2210.49|2210.49|0
1654090920000|2022-06-01 13:42:00|2211.84|2211.84|2211.8|2211.8|2211.95|2211.95|2211.8|2211.8|0
1654090930000|2022-06-01 13:42:10|2211.72|2211.72|2211.62|2211.62|2211.72|2211.72|2211.55|2211.55|0
1654090940000|2022-06-01 13:42:20|2211.69|2211.69|2211.63|2211.63|2211.69|2211.69|2211.63|2211.63|0
1654090950000|2022-06-01 13:42:30|2211.58|2211.58|2211.23|2211.23|2211.74|2211.74|2211.17|2211.17|0
1654090960000|2022-06-01 13:42:40|2211.29|2211.29|2211.03|2211.03|2211.45|2211.45|2211.03|2211.03|0
1654090970000|2022-06-01 13:42:50|2210.71|2210.71|2210.71|2210.71|2210.71|2210.71|2210.71|2210.71|0
1654090980000|2022-06-01 13:43:00|2210.65|2210.65|2210.87|2210.87|2210.87|2210.87|2210.65|2210.65|0
1654090990000|2022-06-01 13:43:10|2210.97|2210.97|2210.97|2210.97|2210.97|2210.97|2210.97|2210.97|0
1654091000000|2022-06-01 13:43:20|2210.91|2210.91|2210.91|2210.91|2210.91|2210.91|2210.79|2210.79|0
1654091010000|2022-06-01 13:43:30|2210.84|2210.84|2210.78|2210.78|2210.84|2210.84|2210.78|2210.78|0
1654091040000|2022-06-01 13:44:00|2210.85|2210.85|2210.92|2210.92|2210.92|2210.92|2210.85|2210.85|0
1654091050000|2022-06-01 13:44:10|2211.08|2211.08|2211.09|2211.09|2211.19|2211.19|2211.08|2211.08|0
1654091060000|2022-06-01 13:44:20|2210.97|2210.97|2210.67|2210.67|2210.97|2210.97|2210.67|2210.67|0
1654091070000|2022-06-01 13:44:30|2210.55|2210.55|2210.62|2210.62|2210.62|2210.62|2210.49|2210.49|0
1654091080000|2022-06-01 13:44:40|2210.58|2210.58|2210.52|2210.52|2210.58|2210.58|2210.52|2210.52|0
1654091090000|2022-06-01 13:44:50|2210.65|2210.65|2210.58|2210.58|2210.65|2210.65|2210.52|2210.52|0
1654091100000|2022-06-01 13:45:00|2210.72|2210.72|2210.9|2210.9|2210.9|2210.9|2210.72|2210.72|0
1654091110000|2022-06-01 13:45:10|2210.96|2210.96|2211.03|2211.03|2211.03|2211.03|2210.96|2210.96|0
1654091120000|2022-06-01 13:45:20|2211.29|2211.29|2211.29|2211.29|2211.29|2211.29|2211.29|2211.29|0
1654091130000|2022-06-01 13:45:30|2211.37|2211.37|2211.22|2211.22|2211.37|2211.37|2211.22|2211.22|0
1654091140000|2022-06-01 13:45:40|2211.15|2211.15|2211.22|2211.22|2211.22|2211.22|2211.15|2211.15|0
1654091150000|2022-06-01 13:45:50|2211.17|2211.17|2211.29|2211.29|2211.29|2211.29|2211.14|2211.14|0
1654091160000|2022-06-01 13:46:00|2211.61|2211.61|2211.67|2211.67|2211.77|2211.77|2211.61|2211.61|0
1654091170000|2022-06-01 13:46:10|2211.51|2211.51|2211.69|2211.69|2211.69|2211.69|2211.51|2211.51|0
1654091180000|2022-06-01 13:46:20|2211.65|2211.65|2211.65|2211.65|2211.65|2211.65|2211.65|2211.65|0
1654091190000|2022-06-01 13:46:30|2211.59|2211.59|2211.33|2211.33|2211.59|2211.59|2211.33|2211.33|0
1654091200000|2022-06-01 13:46:40|2211.39|2211.39|2211.63|2211.63|2211.63|2211.63|2211.39|2211.39|0
1654091210000|2022-06-01 13:46:50|2211.57|2211.57|2211.57|2211.57|2211.57|2211.57|2211.57|2211.57|0
1654091220000|2022-06-01 13:47:00|2211.34|2211.34|2212.32|2212.32|2212.58|2212.58|2211.28|2211.28|0
1654091230000|2022-06-01 13:47:10|2212.48|2212.48|2212.78|2212.78|2212.78|2212.78|2212.38|2212.38|0
1654091240000|2022-06-01 13:47:20|2212.81|2212.81|2212.66|2212.66|2212.81|2212.81|2212.66|2212.66|0
1654091250000|2022-06-01 13:47:30|2212.73|2212.73|2212.73|2212.73|2212.73|2212.73|2212.73|2212.73|0
1654091260000|2022-06-01 13:47:40|2212.5|2212.5|2212.58|2212.58|2212.58|2212.58|2212.5|2212.5|0
1654091270000|2022-06-01 13:47:50|2212.43|2212.43|2212.43|2212.43|2212.43|2212.43|2212.43|2212.43|0
1654091280000|2022-06-01 13:48:00|2212.25|2212.25|2211.26|2211.26|2212.25|2212.25|2211.26|2211.26|0
1654091290000|2022-06-01 13:48:10|2211|2211|2210.94|2210.94|2211|2211|2210.88|2210.88|0
1654091300000|2022-06-01 13:48:20|2210.98|2210.98|2211.03|2211.03|2211.03|2211.03|2210.98|2210.98|0
1654091310000|2022-06-01 13:48:30|2211.16|2211.16|2211.17|2211.17|2211.29|2211.29|2211.16|2211.16|0
1654091320000|2022-06-01 13:48:40|2211.05|2211.05|2211.16|2211.16|2211.16|2211.16|2211.05|2211.05|0
1654091330000|2022-06-01 13:48:50|2211.29|2211.29|2211.29|2211.29|2211.29|2211.29|2211.29|2211.29|0
1654091350000|2022-06-01 13:49:10|2211.17|2211.17|2211.23|2211.23|2211.23|2211.23|2211.17|2211.17|0
1654091360000|2022-06-01 13:49:20|2211.39|2211.39|2211.52|2211.52|2211.52|2211.52|2211.39|2211.39|0
1654091380000|2022-06-01 13:49:40|2211.45|2211.45|2211.61|2211.61|2211.61|2211.61|2211.45|2211.45|0
1654091390000|2022-06-01 13:49:50|2211.45|2211.45|2210.85|2210.85|2211.45|2211.45|2210.85|2210.85|0
1654091400000|2022-06-01 13:50:00|2210.77|2210.77|2210.18|2210.18|2211.09|2211.09|2210.05|2210.05|0
1654091410000|2022-06-01 13:50:10|2209.96|2209.96|2210.44|2210.44|2210.44|2210.44|2209.96|2209.96|0
1654091420000|2022-06-01 13:50:20|2210.6|2210.6|2210.86|2210.86|2210.86|2210.86|2210.6|2210.6|0
1654091430000|2022-06-01 13:50:30|2210.91|2210.91|2211.54|2211.54|2211.54|2211.54|2210.91|2210.91|0
1654091440000|2022-06-01 13:50:40|2211.7|2211.7|2211.91|2211.91|2211.91|2211.91|2211.7|2211.7|0
1654091450000|2022-06-01 13:50:50|2212.07|2212.07|2212.19|2212.19|2212.26|2212.26|2212.07|2212.07|0
1654091460000|2022-06-01 13:51:00|2212.51|2212.51|2213.04|2213.04|2213.04|2213.04|2212.51|2212.51|0
1654091470000|2022-06-01 13:51:10|2213.16|2213.16|2213.14|2213.14|2213.31|2213.31|2213.14|2213.14|0
1654091480000|2022-06-01 13:51:20|2212.82|2212.82|2212.86|2212.86|2212.92|2212.92|2212.76|2212.76|0
1654091490000|2022-06-01 13:51:30|2213.02|2213.02|2212.89|2212.89|2213.02|2213.02|2212.89|2212.89|0
1654091500000|2022-06-01 13:51:40|2213.21|2213.21|2213.29|2213.29|2213.29|2213.29|2213.21|2213.21|0
1654091510000|2022-06-01 13:51:50|2213.45|2213.45|2213.69|2213.69|2213.69|2213.69|2213.45|2213.45|0
1654091520000|2022-06-01 13:52:00|2213.63|2213.63|2213.44|2213.44|2213.77|2213.77|2213.38|2213.38|0
1654091530000|2022-06-01 13:52:10|2213.32|2213.32|2213.27|2213.27|2213.4|2213.4|2213.27|2213.27|0
1654091540000|2022-06-01 13:52:20|2213.43|2213.43|2213.49|2213.49|2213.56|2213.56|2213.43|2213.43|0
1654091550000|2022-06-01 13:52:30|2213.55|2213.55|2213.55|2213.55|2213.55|2213.55|2213.55|2213.55|0
1654091560000|2022-06-01 13:52:40|2213.68|2213.68|2213.91|2213.91|2213.91|2213.91|2213.68|2213.68|0
1654091570000|2022-06-01 13:52:50|2213.95|2213.95|2214.11|2214.11|2214.11|2214.11|2213.95|2213.95|0
1654091580000|2022-06-01 13:53:00|2214.04|2214.04|2213.88|2213.88|2214.04|2214.04|2213.88|2213.88|0
1654091600000|2022-06-01 13:53:20|2213.72|2213.72|2214.49|2214.49|2214.5|2214.5|2213.72|2213.72|0
1654091610000|2022-06-01 13:53:30|2214.37|2214.37|2214.59|2214.59|2214.59|2214.59|2214.37|2214.37|0
1654091620000|2022-06-01 13:53:40|2214.51|2214.51|2214.05|2214.05|2214.51|2214.51|2214.05|2214.05|0
1654091630000|2022-06-01 13:53:50|2213.9|2213.9|2214|2214|2214.06|2214.06|2213.9|2213.9|0
1654091640000|2022-06-01 13:54:00|2214.08|2214.08|2214.08|2214.08|2214.24|2214.24|2214.08|2214.08|0
1654091650000|2022-06-01 13:54:10|2214.24|2214.24|2214.28|2214.28|2214.28|2214.28|2214.24|2214.24|0
1654091670000|2022-06-01 13:54:30|2214.41|2214.41|2214.09|2214.09|2214.41|2214.41|2214.09|2214.09|0
1654091700000|2022-06-01 13:55:00|2214.13|2214.13|2214.69|2214.69|2214.69|2214.69|2214.13|2214.13|0
1654091710000|2022-06-01 13:55:10|2214.76|2214.76|2214.37|2214.37|2214.76|2214.76|2214.37|2214.37|0
1654091720000|2022-06-01 13:55:20|2214.31|2214.31|2214.37|2214.37|2214.37|2214.37|2214.31|2214.31|0
1654091730000|2022-06-01 13:55:30|2214.45|2214.45|2214.66|2214.66|2214.66|2214.66|2214.35|2214.35|0
1654091740000|2022-06-01 13:55:40|2214.59|2214.59|2214.32|2214.32|2214.59|2214.59|2214.32|2214.32|0
1654091750000|2022-06-01 13:55:50|2214.35|2214.35|2214.23|2214.23|2214.35|2214.35|2214.23|2214.23|0
1654091760000|2022-06-01 13:56:00|2214.13|2214.13|2214|2214|2214.29|2214.29|2214|2214|0
1654091770000|2022-06-01 13:56:10|2213.94|2213.94|2213.94|2213.94|2213.94|2213.94|2213.94|2213.94|0
1654091780000|2022-06-01 13:56:20|2213.86|2213.86|2213.73|2213.73|2213.86|2213.86|2213.73|2213.73|0
1654091790000|2022-06-01 13:56:30|2213.5|2213.5|2213.5|2213.5|2213.5|2213.5|2213.5|2213.5|0
1654091800000|2022-06-01 13:56:40|2213.26|2213.26|2212.27|2212.27|2213.26|2213.26|2212.27|2212.27|0
1654091810000|2022-06-01 13:56:50|2211.95|2211.95|2211.9|2211.9|2211.95|2211.95|2211.58|2211.58|0
1654091820000|2022-06-01 13:57:00|2212.06|2212.06|2212.91|2212.91|2212.91|2212.91|2212.06|2212.06|0
1654091830000|2022-06-01 13:57:10|2213.23|2213.23|2213.16|2213.16|2213.23|2213.23|2213.16|2213.16|0
1654091840000|2022-06-01 13:57:20|2213.02|2213.02|2212.34|2212.34|2213.02|2213.02|2212.32|2212.32|0
1654091850000|2022-06-01 13:57:30|2212.18|2212.18|2212.06|2212.06|2212.18|2212.18|2212.06|2212.06|0
1654091860000|2022-06-01 13:57:40|2211.83|2211.83|2210.7|2210.7|2211.83|2211.83|2210.7|2210.7|0
1654091870000|2022-06-01 13:57:50|2210.73|2210.73|2210.44|2210.44|2210.73|2210.73|2210.36|2210.36|0
1654091880000|2022-06-01 13:58:00|2210.12|2210.12|2210.28|2210.28|2210.28|2210.28|2210.12|2210.12|0
1654091890000|2022-06-01 13:58:10|2210.2|2210.2|2210.2|2210.2|2210.2|2210.2|2210.2|2210.2|0
1654091900000|2022-06-01 13:58:20|2210.15|2210.15|2210.15|2210.15|2210.15|2210.15|2210.15|2210.15|0
1654091920000|2022-06-01 13:58:40|2210.21|2210.21|2210.15|2210.15|2210.21|2210.21|2210.15|2210.15|0
1654091930000|2022-06-01 13:58:50|2210.22|2210.22|2210.22|2210.22|2210.22|2210.22|2210.22|2210.22|0
1654091950000|2022-06-01 13:59:10|2210.33|2210.33|2210.18|2210.18|2210.33|2210.33|2210.18|2210.18|0
1654091970000|2022-06-01 13:59:30|2210.28|2210.28|2210.28|2210.28|2210.28|2210.28|2210.21|2210.21|0
1654091980000|2022-06-01 13:59:40|2210.44|2210.44|2210.44|2210.44|2210.44|2210.44|2210.44|2210.44|0
1654091990000|2022-06-01 13:59:50|2210.28|2210.28|2209.61|2209.61|2210.28|2210.28|2209.61|2209.61|0
1654092000000|2022-06-01 14:00:00|2209.43|2209.43|2208.98|2208.98|2209.43|2209.43|2208.98|2208.98|0
1654092010000|2022-06-01 14:00:10|2208.85|2208.85|2208.85|2208.85|2209|2209|2208.85|2208.85|0
1654092020000|2022-06-01 14:00:20|2208.69|2208.69|2208.56|2208.56|2208.82|2208.82|2208.56|2208.56|0
1654092030000|2022-06-01 14:00:30|2208.49|2208.49|2207.96|2207.96|2208.49|2208.49|2207.96|2207.96|0
1654092040000|2022-06-01 14:00:40|2207.83|2207.83|2208.17|2208.17|2208.17|2208.17|2207.55|2207.55|0
1654092050000|2022-06-01 14:00:50|2208.32|2208.32|2208.07|2208.07|2208.32|2208.32|2208.07|2208.07|0
1654092060000|2022-06-01 14:01:00|2208.2|2208.2|2207.85|2207.85|2208.2|2208.2|2207.85|2207.85|0
1654092070000|2022-06-01 14:01:10|2207.79|2207.79|2207.2|2207.2|2207.79|2207.79|2207.2|2207.2|0
1654092080000|2022-06-01 14:01:20|2207.33|2207.33|2207.33|2207.33|2207.33|2207.33|2207.01|2207.01|0
1654092090000|2022-06-01 14:01:30|2207.15|2207.15|2206.81|2206.81|2207.21|2207.21|2206.74|2206.74|0
1654092100000|2022-06-01 14:01:40|2206.65|2206.65|2206.49|2206.49|2206.65|2206.65|2206.41|2206.41|0
1654092110000|2022-06-01 14:01:50|2206.56|2206.56|2206.62|2206.62|2206.62|2206.62|2206.52|2206.52|0
1654092120000|2022-06-01 14:02:00|2206.78|2206.78|2207.41|2207.41|2207.83|2207.83|2206.78|2206.78|0
1654092130000|2022-06-01 14:02:10|2207.57|2207.57|2207.92|2207.92|2207.92|2207.92|2207.57|2207.57|0
1654092140000|2022-06-01 14:02:20|2207.99|2207.99|2206.65|2206.65|2207.99|2207.99|2206.49|2206.49|0
1654092150000|2022-06-01 14:02:30|2206.23|2206.23|2206.27|2206.27|2206.39|2206.39|2206.23|2206.23|0
1654092160000|2022-06-01 14:02:40|2205.95|2205.95|2205.79|2205.79|2205.95|2205.95|2205.73|2205.73|0
1654092170000|2022-06-01 14:02:50|2205.95|2205.95|2206.3|2206.3|2206.3|2206.3|2205.95|2205.95|0
1654092180000|2022-06-01 14:03:00|2206.44|2206.44|2206.44|2206.44|2206.52|2206.52|2206.44|2206.44|0
1654092190000|2022-06-01 14:03:10|2206.38|2206.38|2206.7|2206.7|2206.7|2206.7|2206.38|2206.38|0
1654092200000|2022-06-01 14:03:20|2206.77|2206.77|2206.89|2206.89|2206.89|2206.89|2206.77|2206.77|0
1654092210000|2022-06-01 14:03:30|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|2207.02|0
1654092220000|2022-06-01 14:03:40|2207.18|2207.18|2207.16|2207.16|2207.18|2207.18|2207.1|2207.1|0
1654092230000|2022-06-01 14:03:50|2207.1|2207.1|2206.86|2206.86|2207.1|2207.1|2206.86|2206.86|0
1654092240000|2022-06-01 14:04:00|2206.8|2206.8|2206.76|2206.76|2206.8|2206.8|2206.61|2206.61|0
1654092250000|2022-06-01 14:04:10|2206.62|2206.62|2206.22|2206.22|2206.62|2206.62|2206.22|2206.22|0
1654092260000|2022-06-01 14:04:20|2206.06|2206.06|2205.95|2205.95|2206.06|2206.06|2205.95|2205.95|0
1654092270000|2022-06-01 14:04:30|2206.34|2206.34|2206.47|2206.47|2206.47|2206.47|2206.34|2206.34|0
1654092280000|2022-06-01 14:04:40|2206.57|2206.57|2206.82|2206.82|2206.82|2206.82|2206.57|2206.57|0
1654092290000|2022-06-01 14:04:50|2206.75|2206.75|2206.75|2206.75|2206.75|2206.75|2206.75|2206.75|0
1654092300000|2022-06-01 14:05:00|2206.27|2206.27|2206.3|2206.3|2206.41|2206.41|2206.21|2206.21|0
1654092310000|2022-06-01 14:05:10|2206.13|2206.13|2205.69|2205.69|2206.13|2206.13|2205.69|2205.69|0
1654092320000|2022-06-01 14:05:20|2205.53|2205.53|2205.3|2205.3|2205.61|2205.61|2205.21|2205.21|0
1654092330000|2022-06-01 14:05:30|2205.24|2205.24|2205.33|2205.33|2205.39|2205.39|2205.24|2205.24|0
1654092340000|2022-06-01 14:05:40|2205.17|2205.17|2204.7|2204.7|2205.17|2205.17|2204.7|2204.7|0
1654092350000|2022-06-01 14:05:50|2204.64|2204.64|2204.64|2204.64|2204.64|2204.64|2204.64|2204.64|0
1654092360000|2022-06-01 14:06:00|2204.96|2204.96|2204.43|2204.43|2204.96|2204.96|2204.43|2204.43|0
1654092370000|2022-06-01 14:06:10|2204.36|2204.36|2204.03|2204.03|2204.36|2204.36|2204.03|2204.03|0
1654092380000|2022-06-01 14:06:20|2203.98|2203.98|2202.68|2202.68|2203.98|2203.98|2202.68|2202.68|0
1654092390000|2022-06-01 14:06:30|2202.8|2202.8|2203.09|2203.09|2203.09|2203.09|2202.8|2202.8|0
1654092400000|2022-06-01 14:06:40|2202.84|2202.84|2202.38|2202.38|2202.84|2202.84|2202.38|2202.38|0
1654092410000|2022-06-01 14:06:50|2202.44|2202.44|2202.38|2202.38|2202.44|2202.44|2202.3|2202.3|0
1654092420000|2022-06-01 14:07:00|2202.22|2202.22|2202.14|2202.14|2202.22|2202.22|2202.14|2202.14|0
1654092430000|2022-06-01 14:07:10|2202.08|2202.08|2202.51|2202.51|2202.51|2202.51|2202.08|2202.08|0
1654092440000|2022-06-01 14:07:20|2202.54|2202.54|2202.33|2202.33|2202.54|2202.54|2202.33|2202.33|0
1654092450000|2022-06-01 14:07:30|2202.02|2202.02|2201.8|2201.8|2202.1|2202.1|2201.8|2201.8|0
1654092460000|2022-06-01 14:07:40|2201.74|2201.74|2201.39|2201.39|2201.74|2201.74|2201.39|2201.39|0
1654092470000|2022-06-01 14:07:50|2201.26|2201.26|2201.42|2201.42|2201.42|2201.42|2201.26|2201.26|0
1654092480000|2022-06-01 14:08:00|2201.35|2201.35|2201.22|2201.22|2201.35|2201.35|2201.22|2201.22|0
1654092490000|2022-06-01 14:08:10|2201.3|2201.3|2201.49|2201.49|2201.49|2201.49|2201.3|2201.3|0
1654092500000|2022-06-01 14:08:20|2201.36|2201.36|2201.15|2201.15|2201.36|2201.36|2201.15|2201.15|0
1654092510000|2022-06-01 14:08:30|2201.08|2201.08|2200.86|2200.86|2201.08|2201.08|2200.86|2200.86|0
1654092520000|2022-06-01 14:08:40|2200.74|2200.74|2200.58|2200.58|2200.8|2200.8|2200.58|2200.58|0
1654092530000|2022-06-01 14:08:50|2200.46|2200.46|2199.93|2199.93|2200.46|2200.46|2199.93|2199.93|0
1654092540000|2022-06-01 14:09:00|2199.55|2199.55|2199.41|2199.41|2199.55|2199.55|2199.41|2199.41|0
1654092550000|2022-06-01 14:09:10|2199.47|2199.47|2199.24|2199.24|2199.47|2199.47|2199.24|2199.24|0
1654092560000|2022-06-01 14:09:20|2199.16|2199.16|2199.1|2199.1|2199.16|2199.16|2199.04|2199.04|0
1654092570000|2022-06-01 14:09:30|2198.91|2198.91|2198.52|2198.52|2198.91|2198.91|2198.45|2198.45|0
1654092580000|2022-06-01 14:09:40|2198.4|2198.4|2198.46|2198.46|2198.46|2198.46|2198.4|2198.4|0
1654092590000|2022-06-01 14:09:50|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|0
1654092600000|2022-06-01 14:10:00|2198.53|2198.53|2198.45|2198.45|2198.55|2198.55|2198.28|2198.28|0
1654092610000|2022-06-01 14:10:10|2198.61|2198.61|2198.53|2198.53|2198.69|2198.69|2198.53|2198.53|0
1654092620000|2022-06-01 14:10:20|2198.67|2198.67|2199.05|2199.05|2199.05|2199.05|2198.67|2198.67|0
1654092630000|2022-06-01 14:10:30|2199.09|2199.09|2198.94|2198.94|2199.09|2199.09|2198.94|2198.94|0
1654092640000|2022-06-01 14:10:40|2199.23|2199.23|2199.23|2199.23|2199.23|2199.23|2199.23|2199.23|0
1654092650000|2022-06-01 14:10:50|2199.15|2199.15|2198.92|2198.92|2199.15|2199.15|2198.86|2198.86|0
1654092660000|2022-06-01 14:11:00|2198.74|2198.74|2198.25|2198.25|2198.8|2198.8|2198.25|2198.25|0
1654092670000|2022-06-01 14:11:10|2198.32|2198.32|2198.19|2198.19|2198.32|2198.32|2198.19|2198.19|0
1654092680000|2022-06-01 14:11:20|2198.27|2198.27|2198.4|2198.4|2198.4|2198.4|2198.24|2198.24|0
1654092690000|2022-06-01 14:11:30|2198.51|2198.51|2198.22|2198.22|2198.51|2198.51|2198.22|2198.22|0
1654092700000|2022-06-01 14:11:40|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|0
1654092710000|2022-06-01 14:11:50|2197.91|2197.91|2197.84|2197.84|2197.91|2197.91|2197.67|2197.67|0
1654092720000|2022-06-01 14:12:00|2197.77|2197.77|2197.39|2197.39|2197.77|2197.77|2197.39|2197.39|0
1654092740000|2022-06-01 14:12:20|2197.52|2197.52|2197.52|2197.52|2197.52|2197.52|2197.52|2197.52|0
1654092750000|2022-06-01 14:12:30|2197.46|2197.46|2197.74|2197.74|2197.74|2197.74|2197.46|2197.46|0
1654092760000|2022-06-01 14:12:40|2197.89|2197.89|2197.82|2197.82|2197.89|2197.89|2197.82|2197.82|0
1654092770000|2022-06-01 14:12:50|2197.87|2197.87|2198|2198|2198|2198|2197.87|2197.87|0
1654092780000|2022-06-01 14:13:00|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|2197.87|0
1654092790000|2022-06-01 14:13:10|2197.72|2197.72|2197.64|2197.64|2197.72|2197.72|2197.56|2197.56|0
1654092800000|2022-06-01 14:13:20|2197.48|2197.48|2197.48|2197.48|2197.54|2197.54|2197.48|2197.48|0
1654092810000|2022-06-01 14:13:30|2197.36|2197.36|2197.17|2197.17|2197.36|2197.36|2197.17|2197.17|0
1654092820000|2022-06-01 14:13:40|2196.91|2196.91|2196.91|2196.91|2196.91|2196.91|2196.85|2196.85|0
1654092830000|2022-06-01 14:13:50|2197.04|2197.04|2197.37|2197.37|2197.37|2197.37|2197.04|2197.04|0
1654092840000|2022-06-01 14:14:00|2197.31|2197.31|2197.74|2197.74|2197.77|2197.77|2197.31|2197.31|0
1654092850000|2022-06-01 14:14:10|2197.8|2197.8|2197.72|2197.72|2198.24|2198.24|2197.72|2197.72|0
1654092860000|2022-06-01 14:14:20|2197.66|2197.66|2197.86|2197.86|2197.86|2197.86|2197.63|2197.63|0
1654092870000|2022-06-01 14:14:30|2197.74|2197.74|2197.74|2197.74|2197.74|2197.74|2197.74|2197.74|0
1654092880000|2022-06-01 14:14:40|2197.81|2197.81|2197.8|2197.8|2197.93|2197.93|2197.73|2197.73|0
1654092890000|2022-06-01 14:14:50|2197.84|2197.84|2197.84|2197.84|2197.84|2197.84|2197.84|2197.84|0
1654092900000|2022-06-01 14:15:00|2197.76|2197.76|2197.5|2197.5|2197.76|2197.76|2197.5|2197.5|0
1654092910000|2022-06-01 14:15:10|2197.19|2197.19|2197.11|2197.11|2197.19|2197.19|2196.99|2196.99|0
1654092920000|2022-06-01 14:15:20|2197.17|2197.17|2197.2|2197.2|2197.2|2197.2|2197.17|2197.17|0
1654092930000|2022-06-01 14:15:30|2197.24|2197.24|2197.35|2197.35|2197.39|2197.39|2197.24|2197.24|0
1654092940000|2022-06-01 14:15:40|2197.23|2197.23|2197.34|2197.34|2197.34|2197.34|2197.23|2197.23|0
1654092950000|2022-06-01 14:15:50|2197.39|2197.39|2197.68|2197.68|2197.68|2197.68|2197.39|2197.39|0
1654092960000|2022-06-01 14:16:00|2197.52|2197.52|2197.39|2197.39|2197.52|2197.52|2197.39|2197.39|0
1654092970000|2022-06-01 14:16:10|2197.1|2197.1|2196.68|2196.68|2197.1|2197.1|2196.68|2196.68|0
1654092980000|2022-06-01 14:16:20|2196.6|2196.6|2195.8|2195.8|2196.6|2196.6|2195.8|2195.8|0
1654092990000|2022-06-01 14:16:30|2195.64|2195.64|2195.64|2195.64|2195.7|2195.7|2195.38|2195.38|0
1654093000000|2022-06-01 14:16:40|2195.59|2195.59|2195.52|2195.52|2195.59|2195.59|2195.52|2195.52|0
1654093010000|2022-06-01 14:16:50|2195.4|2195.4|2194.95|2194.95|2195.4|2195.4|2194.95|2194.95|0
1654093020000|2022-06-01 14:17:00|2194.88|2194.88|2194.88|2194.88|2194.88|2194.88|2194.88|2194.88|0
1654093030000|2022-06-01 14:17:10|2194.93|2194.93|2194.86|2194.86|2194.93|2194.93|2194.86|2194.86|0
1654093040000|2022-06-01 14:17:20|2194.54|2194.54|2194.39|2194.39|2194.54|2194.54|2194.28|2194.28|0
1654093050000|2022-06-01 14:17:30|2193.57|2193.57|2193.57|2193.57|2193.57|2193.57|2193.51|2193.51|0
1654093060000|2022-06-01 14:17:40|2193.73|2193.73|2193.55|2193.55|2193.73|2193.73|2193.48|2193.48|0
1654093070000|2022-06-01 14:17:50|2193.42|2193.42|2193.55|2193.55|2193.55|2193.55|2193.42|2193.42|0
1654093080000|2022-06-01 14:18:00|2193.7|2193.7|2193.82|2193.82|2193.82|2193.82|2193.63|2193.63|0
1654093090000|2022-06-01 14:18:10|2193.78|2193.78|2193.79|2193.79|2193.85|2193.85|2193.78|2193.78|0
1654093100000|2022-06-01 14:18:20|2193.92|2193.92|2194.31|2194.31|2194.44|2194.44|2193.92|2193.92|0
1654093110000|2022-06-01 14:18:30|2194.47|2194.47|2194.23|2194.23|2194.63|2194.63|2194.16|2194.16|0
1654093120000|2022-06-01 14:18:40|2194.2|2194.2|2194.4|2194.4|2194.4|2194.4|2194.2|2194.2|0
1654093130000|2022-06-01 14:18:50|2194.53|2194.53|2194.61|2194.61|2194.69|2194.69|2194.53|2194.53|0
1654093140000|2022-06-01 14:19:00|2194.73|2194.73|2194.75|2194.75|2194.75|2194.75|2194.67|2194.67|0
1654093150000|2022-06-01 14:19:10|2194.88|2194.88|2194.5|2194.5|2194.88|2194.88|2194.5|2194.5|0
1654093160000|2022-06-01 14:19:20|2194.3|2194.3|2194.07|2194.07|2194.36|2194.36|2194.07|2194.07|0
1654093170000|2022-06-01 14:19:30|2194.01|2194.01|2194.01|2194.01|2194.08|2194.08|2194.01|2194.01|0
1654093180000|2022-06-01 14:19:40|2194.06|2194.06|2194.04|2194.04|2194.12|2194.12|2194.04|2194.04|0
1654093200000|2022-06-01 14:20:00|2193.98|2193.98|2194.24|2194.24|2194.34|2194.34|2193.87|2193.87|0
1654093210000|2022-06-01 14:20:10|2194.72|2194.72|2195.37|2195.37|2195.37|2195.37|2194.72|2194.72|0
1654093220000|2022-06-01 14:20:20|2195.43|2195.43|2195.5|2195.5|2195.5|2195.5|2195.43|2195.43|0
1654093230000|2022-06-01 14:20:30|2195.57|2195.57|2195.94|2195.94|2195.94|2195.94|2195.57|2195.57|0
1654093240000|2022-06-01 14:20:40|2195.82|2195.82|2195.82|2195.82|2195.82|2195.82|2195.82|2195.82|0
1654093250000|2022-06-01 14:20:50|2195.95|2195.95|2195.6|2195.6|2195.95|2195.95|2195.6|2195.6|0
1654093260000|2022-06-01 14:21:00|2195.52|2195.52|2195.71|2195.71|2195.71|2195.71|2195.52|2195.52|0
1654093270000|2022-06-01 14:21:10|2195.59|2195.59|2195.53|2195.53|2195.59|2195.59|2195.53|2195.53|0
1654093290000|2022-06-01 14:21:30|2195.77|2195.77|2195.77|2195.77|2195.77|2195.77|2195.77|2195.77|0
1654093300000|2022-06-01 14:21:40|2195.83|2195.83|2195.76|2195.76|2195.89|2195.89|2195.76|2195.76|0
1654093310000|2022-06-01 14:21:50|2195.63|2195.63|2195.38|2195.38|2195.63|2195.63|2195.38|2195.38|0
1654093320000|2022-06-01 14:22:00|2195.22|2195.22|2195.09|2195.09|2195.22|2195.22|2195.09|2195.09|0
1654093330000|2022-06-01 14:22:10|2195.02|2195.02|2194.09|2194.09|2195.02|2195.02|2194.09|2194.09|0
1654093340000|2022-06-01 14:22:20|2194.17|2194.17|2193.92|2193.92|2194.29|2194.29|2193.92|2193.92|0
1654093350000|2022-06-01 14:22:30|2193.88|2193.88|2194.15|2194.15|2194.15|2194.15|2193.84|2193.84|0
1654093360000|2022-06-01 14:22:40|2194.03|2194.03|2194.03|2194.03|2194.15|2194.15|2194.03|2194.03|0
1654093370000|2022-06-01 14:22:50|2193.95|2193.95|2193.89|2193.89|2193.95|2193.95|2193.89|2193.89|0
1654093380000|2022-06-01 14:23:00|2193.83|2193.83|2193.83|2193.83|2193.83|2193.83|2193.83|2193.83|0
1654093390000|2022-06-01 14:23:10|2193.67|2193.67|2193.72|2193.72|2193.72|2193.72|2193.59|2193.59|0
1654093400000|2022-06-01 14:23:20|2193.84|2193.84|2194.15|2194.15|2194.15|2194.15|2193.84|2193.84|0
1654093410000|2022-06-01 14:23:30|2194.22|2194.22|2194.3|2194.3|2194.3|2194.3|2194.22|2194.22|0
1654093420000|2022-06-01 14:23:40|2194.42|2194.42|2194.42|2194.42|2194.42|2194.42|2194.42|2194.42|0
1654093430000|2022-06-01 14:23:50|2194.58|2194.58|2194.71|2194.71|2194.71|2194.71|2194.58|2194.58|0
1654093440000|2022-06-01 14:24:00|2194.87|2194.87|2195|2195|2195|2195|2194.87|2194.87|0
1654093450000|2022-06-01 14:24:10|2194.92|2194.92|2194.92|2194.92|2194.92|2194.92|2194.92|2194.92|0
1654093460000|2022-06-01 14:24:20|2194.33|2194.33|2194.35|2194.35|2194.35|2194.35|2193.88|2193.88|0
1654093480000|2022-06-01 14:24:40|2194.27|2194.27|2193.8|2193.8|2194.27|2194.27|2193.8|2193.8|0
1654093490000|2022-06-01 14:24:50|2193.74|2193.74|2193.56|2193.56|2193.74|2193.74|2193.56|2193.56|0
1654093500000|2022-06-01 14:25:00|2193.68|2193.68|2193.76|2193.76|2193.83|2193.83|2193.68|2193.68|0
1654093510000|2022-06-01 14:25:10|2193.68|2193.68|2193.76|2193.76|2193.76|2193.76|2193.68|2193.68|0
1654093520000|2022-06-01 14:25:20|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|2193.79|0
1654093530000|2022-06-01 14:25:30|2193.51|2193.51|2193.43|2193.43|2193.51|2193.51|2193.43|2193.43|0
1654093540000|2022-06-01 14:25:40|2193.38|2193.38|2193.46|2193.46|2193.46|2193.46|2193.32|2193.32|0
1654093550000|2022-06-01 14:25:50|2193.4|2193.4|2192.58|2192.58|2193.4|2193.4|2192.5|2192.5|0
1654093560000|2022-06-01 14:26:00|2192.52|2192.52|2192.48|2192.48|2192.52|2192.52|2192.42|2192.42|0
1654093570000|2022-06-01 14:26:10|2192.16|2192.16|2192.1|2192.1|2192.16|2192.16|2192.1|2192.1|0
1654093580000|2022-06-01 14:26:20|2192.03|2192.03|2191.62|2191.62|2192.03|2192.03|2191.62|2191.62|0
1654093590000|2022-06-01 14:26:30|2191.4|2191.4|2190.92|2190.92|2191.4|2191.4|2190.92|2190.92|0
1654093600000|2022-06-01 14:26:40|2190.76|2190.76|2190.76|2190.76|2190.76|2190.76|2190.76|2190.76|0
1654093620000|2022-06-01 14:27:00|2190.55|2190.55|2190.61|2190.61|2190.61|2190.61|2190.2|2190.2|0
1654093630000|2022-06-01 14:27:10|2190.96|2190.96|2191.56|2191.56|2191.62|2191.62|2190.96|2190.96|0
1654093640000|2022-06-01 14:27:20|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|0
1654093650000|2022-06-01 14:27:30|2191.59|2191.59|2191.59|2191.59|2191.59|2191.59|2191.59|2191.59|0
1654093660000|2022-06-01 14:27:40|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|2191.53|0
1654093670000|2022-06-01 14:27:50|2191.4|2191.4|2191.4|2191.4|2191.4|2191.4|2191.4|2191.4|0
1654093680000|2022-06-01 14:28:00|2191.46|2191.46|2191.3|2191.3|2191.46|2191.46|2191.3|2191.3|0
1654093700000|2022-06-01 14:28:20|2191.36|2191.36|2191.36|2191.36|2191.36|2191.36|2191.36|2191.36|0
1654093720000|2022-06-01 14:28:40|2191.51|2191.51|2191.55|2191.55|2191.58|2191.58|2191.51|2191.51|0
1654093730000|2022-06-01 14:28:50|2191.61|2191.61|2191.61|2191.61|2191.61|2191.61|2191.61|2191.61|0
1654093740000|2022-06-01 14:29:00|2191.32|2191.32|2191|2191|2191.32|2191.32|2190.94|2190.94|0
1654093750000|2022-06-01 14:29:10|2191.06|2191.06|2191.06|2191.06|2191.06|2191.06|2191.06|2191.06|0
1654093760000|2022-06-01 14:29:20|2191.13|2191.13|2191.28|2191.28|2191.28|2191.28|2191.13|2191.13|0
1654093770000|2022-06-01 14:29:30|2191.09|2191.09|2190.59|2190.59|2191.09|2191.09|2190.59|2190.59|0
1654093780000|2022-06-01 14:29:40|2190.65|2190.65|2190.78|2190.78|2190.78|2190.78|2190.65|2190.65|0
1654093790000|2022-06-01 14:29:50|2190.52|2190.52|2190.52|2190.52|2190.52|2190.52|2190.52|2190.52|0
1654093800000|2022-06-01 14:30:00|2190.46|2190.46|2188.99|2188.99|2190.46|2190.46|2188.99|2188.99|0
1654093810000|2022-06-01 14:30:10|2188.98|2188.98|2189.44|2189.44|2189.44|2189.44|2188.91|2188.91|0
1654093820000|2022-06-01 14:30:20|2189.5|2189.5|2190.94|2190.94|2190.94|2190.94|2189.3|2189.3|0
1654093830000|2022-06-01 14:30:30|2191.08|2191.08|2191.22|2191.22|2191.37|2191.37|2191.08|2191.08|0
1654093840000|2022-06-01 14:30:40|2191.16|2191.16|2191.23|2191.23|2191.23|2191.23|2191.1|2191.1|0
1654093850000|2022-06-01 14:30:50|2191.17|2191.17|2191.17|2191.17|2191.17|2191.17|2191.17|2191.17|0
1654093860000|2022-06-01 14:31:00|2190.97|2190.97|2191.58|2191.58|2191.58|2191.58|2190.92|2190.92|0
1654093870000|2022-06-01 14:31:10|2191.73|2191.73|2191.86|2191.86|2191.86|2191.86|2191.73|2191.73|0
1654093880000|2022-06-01 14:31:20|2191.73|2191.73|2191.67|2191.67|2191.73|2191.73|2191.67|2191.67|0
1654093890000|2022-06-01 14:31:30|2191.51|2191.51|2191.16|2191.16|2191.51|2191.51|2190.97|2190.97|0
1654093900000|2022-06-01 14:31:40|2191.04|2191.04|2191.25|2191.25|2191.25|2191.25|2191.04|2191.04|0
1654093910000|2022-06-01 14:31:50|2191.28|2191.28|2191.15|2191.15|2191.31|2191.31|2191.15|2191.15|0
1654093920000|2022-06-01 14:32:00|2191.22|2191.22|2191.64|2191.64|2191.64|2191.64|2191.22|2191.22|0
1654093930000|2022-06-01 14:32:10|2191.56|2191.56|2191.7|2191.7|2191.7|2191.7|2191.56|2191.56|0
1654093940000|2022-06-01 14:32:20|2191.64|2191.64|2191|2191|2191.64|2191.64|2191|2191|0
1654093950000|2022-06-01 14:32:30|2190.75|2190.75|2190.51|2190.51|2190.78|2190.78|2190.51|2190.51|0
1654093960000|2022-06-01 14:32:40|2190.35|2190.35|2190.16|2190.16|2190.35|2190.35|2190.16|2190.16|0
1654093970000|2022-06-01 14:32:50|2190.13|2190.13|2189.41|2189.41|2190.13|2190.13|2189.41|2189.41|0
1654093980000|2022-06-01 14:33:00|2189.35|2189.35|2189.29|2189.29|2189.46|2189.46|2189.12|2189.12|0
1654093990000|2022-06-01 14:33:10|2189.21|2189.21|2189.21|2189.21|2189.24|2189.24|2189.21|2189.21|0
1654094000000|2022-06-01 14:33:20|2189.37|2189.37|2189.3|2189.3|2189.37|2189.37|2189.3|2189.3|0
1654094010000|2022-06-01 14:33:30|2189|2189|2188.88|2188.88|2189|2189|2188.88|2188.88|0
1654094020000|2022-06-01 14:33:40|2189|2189|2188.5|2188.5|2189.19|2189.19|2188.5|2188.5|0
1654094030000|2022-06-01 14:33:50|2188.24|2188.24|2188.26|2188.26|2188.6|2188.6|2188.12|2188.12|0
1654094040000|2022-06-01 14:34:00|2188.52|2188.52|2188.68|2188.68|2188.68|2188.68|2188.52|2188.52|0
1654094050000|2022-06-01 14:34:10|2188.56|2188.56|2188.61|2188.61|2188.61|2188.61|2188.56|2188.56|0
1654094060000|2022-06-01 14:34:20|2188.26|2188.26|2188.07|2188.07|2188.26|2188.26|2188.07|2188.07|0
1654094070000|2022-06-01 14:34:30|2187.91|2187.91|2187.85|2187.85|2187.91|2187.91|2187.85|2187.85|0
1654094080000|2022-06-01 14:34:40|2187.78|2187.78|2187.94|2187.94|2187.94|2187.94|2187.78|2187.78|0
1654094090000|2022-06-01 14:34:50|2187.73|2187.73|2187.62|2187.62|2187.73|2187.73|2187.62|2187.62|0
1654094100000|2022-06-01 14:35:00|2187.55|2187.55|2186.9|2186.9|2187.55|2187.55|2186.9|2186.9|0
1654094110000|2022-06-01 14:35:10|2186.82|2186.82|2186.18|2186.18|2186.9|2186.9|2186.18|2186.18|0
1654094120000|2022-06-01 14:35:20|2186.12|2186.12|2186.08|2186.08|2186.24|2186.24|2186.06|2186.06|0
1654094130000|2022-06-01 14:35:30|2185.87|2185.87|2185.71|2185.71|2185.93|2185.93|2185.71|2185.71|0
1654094140000|2022-06-01 14:35:40|2185.42|2185.42|2185.03|2185.03|2185.42|2185.42|2185.03|2185.03|0
1654094150000|2022-06-01 14:35:50|2185.16|2185.16|2185.08|2185.08|2185.16|2185.16|2185.08|2185.08|0
1654094160000|2022-06-01 14:36:00|2184.88|2184.88|2184.81|2184.81|2184.88|2184.88|2184.71|2184.71|0
1654094170000|2022-06-01 14:36:10|2184.78|2184.78|2185.19|2185.19|2185.31|2185.31|2184.78|2184.78|0
1654094180000|2022-06-01 14:36:20|2185.25|2185.25|2185.31|2185.31|2185.31|2185.31|2185.25|2185.25|0
1654094190000|2022-06-01 14:36:30|2185.37|2185.37|2185.43|2185.43|2185.43|2185.43|2185.37|2185.37|0
1654094200000|2022-06-01 14:36:40|2185.36|2185.36|2185.36|2185.36|2185.36|2185.36|2185.36|2185.36|0
1654094210000|2022-06-01 14:36:50|2185.48|2185.48|2185.48|2185.48|2185.48|2185.48|2185.48|2185.48|0
1654094220000|2022-06-01 14:37:00|2185.55|2185.55|2185.08|2185.08|2185.55|2185.55|2184.92|2184.92|0
1654094230000|2022-06-01 14:37:10|2184.96|2184.96|2184.63|2184.63|2184.96|2184.96|2184.63|2184.63|0
1654094240000|2022-06-01 14:37:20|2184.6|2184.6|2184.54|2184.54|2184.6|2184.6|2184.54|2184.54|0
1654094250000|2022-06-01 14:37:30|2184.47|2184.47|2184.49|2184.49|2184.66|2184.66|2184.47|2184.47|0
1654094260000|2022-06-01 14:37:40|2184.65|2184.65|2184.92|2184.92|2184.92|2184.92|2184.65|2184.65|0
1654094270000|2022-06-01 14:37:50|2184.98|2184.98|2184.98|2184.98|2184.98|2184.98|2184.98|2184.98|0
1654094280000|2022-06-01 14:38:00|2185.13|2185.13|2185.01|2185.01|2185.13|2185.13|2185.01|2185.01|0
1654094290000|2022-06-01 14:38:10|2184.85|2184.85|2184.96|2184.96|2184.96|2184.96|2184.85|2184.85|0
1654094300000|2022-06-01 14:38:20|2184.77|2184.77|2184.98|2184.98|2184.98|2184.98|2184.77|2184.77|0
1654094310000|2022-06-01 14:38:30|2185.1|2185.1|2185.04|2185.04|2185.1|2185.1|2185.04|2185.04|0
1654094320000|2022-06-01 14:38:40|2184.91|2184.91|2184.82|2184.82|2184.91|2184.91|2184.7|2184.7|0
1654094330000|2022-06-01 14:38:50|2184.95|2184.95|2184.95|2184.95|2184.95|2184.95|2184.95|2184.95|0
1654094340000|2022-06-01 14:39:00|2185.02|2185.02|2185.1|2185.1|2185.1|2185.1|2184.88|2184.88|0
1654094350000|2022-06-01 14:39:10|2184.99|2184.99|2185.11|2185.11|2185.11|2185.11|2184.99|2184.99|0
1654094360000|2022-06-01 14:39:20|2185.17|2185.17|2185.66|2185.66|2185.66|2185.66|2185.17|2185.17|0
1654094370000|2022-06-01 14:39:30|2185.73|2185.73|2185.47|2185.47|2185.79|2185.79|2185.47|2185.47|0
1654094380000|2022-06-01 14:39:40|2185.35|2185.35|2185.35|2185.35|2185.35|2185.35|2185.35|2185.35|0
1654094400000|2022-06-01 14:40:00|2185.24|2185.24|2185.49|2185.49|2185.49|2185.49|2185.24|2185.24|0
1654094420000|2022-06-01 14:40:20|2185.36|2185.36|2185.06|2185.06|2185.36|2185.36|2185.04|2185.04|0
1654094430000|2022-06-01 14:40:30|2184.98|2184.98|2184.99|2184.99|2185.06|2185.06|2184.98|2184.98|0
1654094440000|2022-06-01 14:40:40|2184.65|2184.65|2184.8|2184.8|2184.81|2184.81|2184.65|2184.65|0
1654094460000|2022-06-01 14:41:00|2184.75|2184.75|2184.8|2184.8|2184.8|2184.8|2184.67|2184.67|0
1654094470000|2022-06-01 14:41:10|2184.94|2184.94|2185.23|2185.23|2185.23|2185.23|2184.94|2184.94|0
1654094480000|2022-06-01 14:41:20|2185.17|2185.17|2185.46|2185.46|2185.46|2185.46|2185.17|2185.17|0
1654094490000|2022-06-01 14:41:30|2185.62|2185.62|2185.75|2185.75|2185.75|2185.75|2185.62|2185.62|0
1654094500000|2022-06-01 14:41:40|2185.83|2185.83|2185.98|2185.98|2185.98|2185.98|2185.83|2185.83|0
1654094520000|2022-06-01 14:42:00|2185.83|2185.83|2185.68|2185.68|2185.83|2185.83|2185.68|2185.68|0
1654094530000|2022-06-01 14:42:10|2185.61|2185.61|2185.55|2185.55|2185.66|2185.66|2185.55|2185.55|0
1654094550000|2022-06-01 14:42:30|2185.68|2185.68|2185.68|2185.68|2185.68|2185.68|2185.68|2185.68|0
1654094560000|2022-06-01 14:42:40|2185.8|2185.8|2187.13|2187.13|2187.13|2187.13|2185.8|2185.8|0
1654094570000|2022-06-01 14:42:50|2187.19|2187.19|2187.44|2187.44|2187.44|2187.44|2187.19|2187.19|0
1654094580000|2022-06-01 14:43:00|2187.33|2187.33|2187.25|2187.25|2187.68|2187.68|2187.12|2187.12|0
1654094590000|2022-06-01 14:43:10|2187.12|2187.12|2187.68|2187.68|2187.68|2187.68|2187.12|2187.12|0
1654094600000|2022-06-01 14:43:20|2188.07|2188.07|2187.81|2187.81|2188.07|2188.07|2187.81|2187.81|0
1654094610000|2022-06-01 14:43:30|2187.97|2187.97|2188.16|2188.16|2188.16|2188.16|2187.97|2187.97|0
1654094620000|2022-06-01 14:43:40|2188.32|2188.32|2188.48|2188.48|2188.48|2188.48|2188.32|2188.32|0
1654094630000|2022-06-01 14:43:50|2188.54|2188.54|2188.54|2188.54|2188.54|2188.54|2188.54|2188.54|0
1654094640000|2022-06-01 14:44:00|2188.6|2188.6|2188.6|2188.6|2188.6|2188.6|2188.6|2188.6|0
1654094650000|2022-06-01 14:44:10|2188.86|2188.86|2188.89|2188.89|2188.89|2188.89|2188.86|2188.86|0
1654094660000|2022-06-01 14:44:20|2188.85|2188.85|2189.17|2189.17|2189.17|2189.17|2188.85|2188.85|0
1654094670000|2022-06-01 14:44:30|2189.23|2189.23|2189.58|2189.58|2189.71|2189.71|2189.23|2189.23|0
1654094690000|2022-06-01 14:44:50|2189.97|2189.97|2189.97|2189.97|2189.97|2189.97|2189.97|2189.97|0
1654094700000|2022-06-01 14:45:00|2189.84|2189.84|2190.11|2190.11|2190.21|2190.21|2189.84|2189.84|0
1654094710000|2022-06-01 14:45:10|2190.18|2190.18|2189.83|2189.83|2190.18|2190.18|2189.83|2189.83|0
1654094720000|2022-06-01 14:45:20|2190.15|2190.15|2190.27|2190.27|2190.27|2190.27|2190.15|2190.15|0
1654094730000|2022-06-01 14:45:30|2190.14|2190.14|2190.14|2190.14|2190.14|2190.14|2190.14|2190.14|0
1654094750000|2022-06-01 14:45:50|2190.18|2190.18|2190.53|2190.53|2190.53|2190.53|2190.18|2190.18|0
1654094760000|2022-06-01 14:46:00|2190.47|2190.47|2190.53|2190.53|2190.53|2190.53|2190.47|2190.47|0
1654094770000|2022-06-01 14:46:10|2190.66|2190.66|2191.12|2191.12|2191.12|2191.12|2190.66|2190.66|0
1654094780000|2022-06-01 14:46:20|2191.23|2191.23|2191.39|2191.39|2191.39|2191.39|2191.23|2191.23|0
1654094790000|2022-06-01 14:46:30|2191.43|2191.43|2191.54|2191.54|2191.54|2191.54|2191.39|2191.39|0
1654094800000|2022-06-01 14:46:40|2191.36|2191.36|2191.45|2191.45|2191.45|2191.45|2191.36|2191.36|0
1654094810000|2022-06-01 14:46:50|2191.51|2191.51|2191.22|2191.22|2191.51|2191.51|2191.22|2191.22|0
1654094820000|2022-06-01 14:47:00|2191.09|2191.09|2191.15|2191.15|2191.33|2191.33|2191.09|2191.09|0
1654094830000|2022-06-01 14:47:10|2191.07|2191.07|2191.01|2191.01|2191.07|2191.07|2191.01|2191.01|0
1654094840000|2022-06-01 14:47:20|2190.98|2190.98|2190.62|2190.62|2190.98|2190.98|2190.62|2190.62|0
1654094850000|2022-06-01 14:47:30|2190.7|2190.7|2190.94|2190.94|2191.01|2191.01|2190.7|2190.7|0
1654094860000|2022-06-01 14:47:40|2191.18|2191.18|2191.39|2191.39|2191.66|2191.66|2191.18|2191.18|0
1654094870000|2022-06-01 14:47:50|2191.47|2191.47|2191.05|2191.05|2191.47|2191.47|2191.05|2191.05|0
1654094880000|2022-06-01 14:48:00|2190.83|2190.83|2191.41|2191.41|2191.41|2191.41|2190.76|2190.76|0
1654094890000|2022-06-01 14:48:10|2191.28|2191.28|2191.12|2191.12|2191.44|2191.44|2191.12|2191.12|0
1654094900000|2022-06-01 14:48:20|2190.95|2190.95|2190.71|2190.71|2190.95|2190.95|2190.71|2190.71|0
1654094910000|2022-06-01 14:48:30|2190.67|2190.67|2190.74|2190.74|2190.74|2190.74|2190.67|2190.67|0
1654094920000|2022-06-01 14:48:40|2190.8|2190.8|2190.96|2190.96|2191.12|2191.12|2190.8|2190.8|0
1654094930000|2022-06-01 14:48:50|2190.88|2190.88|2190.1|2190.1|2190.94|2190.94|2190.1|2190.1|0
1654094940000|2022-06-01 14:49:00|2190.06|2190.06|2189.86|2189.86|2190.08|2190.08|2189.86|2189.86|0
1654094950000|2022-06-01 14:49:10|2189.63|2189.63|2189.77|2189.77|2189.77|2189.77|2189.63|2189.63|0
1654094960000|2022-06-01 14:49:20|2189.68|2189.68|2189.46|2189.46|2189.68|2189.68|2189.42|2189.42|0
1654094970000|2022-06-01 14:49:30|2189.54|2189.54|2189.54|2189.54|2189.54|2189.54|2189.54|2189.54|0
1654094980000|2022-06-01 14:49:40|2189.66|2189.66|2189.58|2189.58|2189.72|2189.72|2189.58|2189.58|0
1654095000000|2022-06-01 14:50:00|2189.71|2189.71|2189.9|2189.9|2189.9|2189.9|2189.71|2189.71|0
1654095010000|2022-06-01 14:50:10|2189.97|2189.97|2190.04|2190.04|2190.04|2190.04|2189.97|2189.97|0
1654095020000|2022-06-01 14:50:20|2190.01|2190.01|2190.02|2190.02|2190.18|2190.18|2190.01|2190.01|0
1654095030000|2022-06-01 14:50:30|2190.15|2190.15|2190.03|2190.03|2190.15|2190.15|2190.03|2190.03|0
1654095040000|2022-06-01 14:50:40|2189.97|2189.97|2189.51|2189.51|2189.97|2189.97|2189.51|2189.51|0
1654095050000|2022-06-01 14:50:50|2189.54|2189.54|2189.5|2189.5|2189.54|2189.54|2189.5|2189.5|0
1654095060000|2022-06-01 14:51:00|2189.58|2189.58|2189.45|2189.45|2189.58|2189.58|2189.45|2189.45|0
1654095070000|2022-06-01 14:51:10|2189.37|2189.37|2189.34|2189.34|2189.37|2189.37|2189.34|2189.34|0
1654095080000|2022-06-01 14:51:20|2189.3|2189.3|2189.43|2189.43|2189.43|2189.43|2189.3|2189.3|0
1654095090000|2022-06-01 14:51:30|2189.38|2189.38|2189.17|2189.17|2189.38|2189.38|2189.06|2189.06|0
1654095100000|2022-06-01 14:51:40|2189.06|2189.06|2189.24|2189.24|2189.27|2189.27|2189.06|2189.06|0
1654095110000|2022-06-01 14:51:50|2189.37|2189.37|2189.6|2189.6|2189.6|2189.6|2189.37|2189.37|0
1654095120000|2022-06-01 14:52:00|2189.76|2189.76|2190.42|2190.42|2190.42|2190.42|2189.76|2189.76|0
1654095130000|2022-06-01 14:52:10|2190.45|2190.45|2190.32|2190.32|2190.45|2190.45|2190.32|2190.32|0
1654095160000|2022-06-01 14:52:40|2190.48|2190.48|2190.55|2190.55|2190.55|2190.55|2190.42|2190.42|0
1654095180000|2022-06-01 14:53:00|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|2190.63|0
1654095200000|2022-06-01 14:53:20|2190.5|2190.5|2190.5|2190.5|2190.5|2190.5|2190.5|2190.5|0
1654095220000|2022-06-01 14:53:40|2190.35|2190.35|2190.35|2190.35|2190.35|2190.35|2190.35|2190.35|0
1654095240000|2022-06-01 14:54:00|2190.22|2190.22|2190.15|2190.15|2190.22|2190.22|2190.09|2190.09|0
1654095250000|2022-06-01 14:54:10|2190.09|2190.09|2190.27|2190.27|2190.32|2190.32|2190.09|2190.09|0
1654095260000|2022-06-01 14:54:20|2190.14|2190.14|2190.14|2190.14|2190.14|2190.14|2190.14|2190.14|0
1654095290000|2022-06-01 14:54:50|2190.08|2190.08|2190.01|2190.01|2190.08|2190.08|2190.01|2190.01|0
1654095300000|2022-06-01 14:55:00|2189.86|2189.86|2190.23|2190.23|2190.23|2190.23|2189.86|2189.86|0
1654095310000|2022-06-01 14:55:10|2190.42|2190.42|2190.02|2190.02|2190.42|2190.42|2190.02|2190.02|0
1654095320000|2022-06-01 14:55:20|2190.08|2190.08|2190.05|2190.05|2190.08|2190.08|2190.05|2190.05|0
1654095350000|2022-06-01 14:55:50|2189.98|2189.98|2189.98|2189.98|2189.98|2189.98|2189.98|2189.98|0
1654095360000|2022-06-01 14:56:00|2189.63|2189.63|2189.63|2189.63|2189.63|2189.63|2189.63|2189.63|0
1654095370000|2022-06-01 14:56:10|2189.69|2189.69|2189.68|2189.68|2189.72|2189.72|2189.61|2189.61|0
1654095380000|2022-06-01 14:56:20|2189.62|2189.62|2189.5|2189.5|2189.62|2189.62|2189.5|2189.5|0
1654095390000|2022-06-01 14:56:30|2189.38|2189.38|2189.2|2189.2|2189.38|2189.38|2189.2|2189.2|0
1654095410000|2022-06-01 14:56:50|2189.32|2189.32|2189.03|2189.03|2189.32|2189.32|2189.03|2189.03|0
1654095420000|2022-06-01 14:57:00|2188.9|2188.9|2188.75|2188.75|2188.9|2188.9|2188.63|2188.63|0
1654095430000|2022-06-01 14:57:10|2188.98|2188.98|2188.83|2188.83|2189.11|2189.11|2188.83|2188.83|0
1654095440000|2022-06-01 14:57:20|2188.75|2188.75|2188.62|2188.62|2188.75|2188.75|2188.62|2188.62|0
1654095450000|2022-06-01 14:57:30|2188.83|2188.83|2189.06|2189.06|2189.06|2189.06|2188.83|2188.83|0
1654095460000|2022-06-01 14:57:40|2189.14|2189.14|2188.96|2188.96|2189.14|2189.14|2188.96|2188.96|0
1654095470000|2022-06-01 14:57:50|2188.81|2188.81|2188.81|2188.81|2188.81|2188.81|2188.81|2188.81|0
1654095480000|2022-06-01 14:58:00|2188.59|2188.59|2189.06|2189.06|2189.06|2189.06|2188.43|2188.43|0
1654095490000|2022-06-01 14:58:10|2189.13|2189.13|2188.96|2188.96|2189.14|2189.14|2188.96|2188.96|0
1654095500000|2022-06-01 14:58:20|2188.78|2188.78|2188.75|2188.75|2188.78|2188.78|2188.75|2188.75|0
1654095520000|2022-06-01 14:58:40|2188.9|2188.9|2188.9|2188.9|2188.9|2188.9|2188.9|2188.9|0
1654095530000|2022-06-01 14:58:50|2188.77|2188.77|2188.84|2188.84|2188.84|2188.84|2188.77|2188.77|0
1654095540000|2022-06-01 14:59:00|2188.68|2188.68|2188.62|2188.62|2188.68|2188.68|2188.62|2188.62|0
1654095560000|2022-06-01 14:59:20|2188.56|2188.56|2188.63|2188.63|2188.63|2188.63|2188.56|2188.56|0
1654095590000|2022-06-01 14:59:50|2188.7|2188.7|2188.53|2188.53|2188.7|2188.7|2188.3|2188.3|0
1654095600000|2022-06-01 15:00:00|2188.47|2188.47|2187.96|2187.96|2188.47|2188.47|2187.89|2187.89|0
1654095610000|2022-06-01 15:00:10|2188.08|2188.08|2188.08|2188.08|2188.08|2188.08|2188.08|2188.08|0
1654095620000|2022-06-01 15:00:20|2188.4|2188.4|2188.61|2188.61|2188.94|2188.94|2188.4|2188.4|0
1654095630000|2022-06-01 15:00:30|2188.67|2188.67|2188.67|2188.67|2188.67|2188.67|2188.67|2188.67|0
1654095640000|2022-06-01 15:00:40|2188.53|2188.53|2188.83|2188.83|2188.83|2188.83|2188.53|2188.53|0
1654095650000|2022-06-01 15:00:50|2188.91|2188.91|2189|2189|2189|2189|2188.84|2188.84|0
1654095660000|2022-06-01 15:01:00|2189.03|2189.03|2189.15|2189.15|2189.15|2189.15|2189.03|2189.03|0
1654095680000|2022-06-01 15:01:20|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|2189.02|0
1654095690000|2022-06-01 15:01:30|2188.95|2188.95|2188.95|2188.95|2188.95|2188.95|2188.95|2188.95|0
1654095700000|2022-06-01 15:01:40|2188.63|2188.63|2187.82|2187.82|2188.63|2188.63|2187.82|2187.82|0
1654095710000|2022-06-01 15:01:50|2187.66|2187.66|2187.23|2187.23|2187.66|2187.66|2187.23|2187.23|0
1654095720000|2022-06-01 15:02:00|2187.07|2187.07|2186.24|2186.24|2187.07|2187.07|2186.24|2186.24|0
1654095730000|2022-06-01 15:02:10|2186.12|2186.12|2186.05|2186.05|2186.12|2186.12|2186.05|2186.05|0
1654095740000|2022-06-01 15:02:20|2185.9|2185.9|2185.04|2185.04|2185.9|2185.9|2185.04|2185.04|0
1654095750000|2022-06-01 15:02:30|2185.2|2185.2|2185.12|2185.12|2185.26|2185.26|2185.12|2185.12|0
1654095760000|2022-06-01 15:02:40|2184.89|2184.89|2185.13|2185.13|2185.13|2185.13|2184.83|2184.83|0
1654095770000|2022-06-01 15:02:50|2185.02|2185.02|2185.02|2185.02|2185.02|2185.02|2184.96|2184.96|0
1654095780000|2022-06-01 15:03:00|2185.07|2185.07|2185.13|2185.13|2185.25|2185.25|2185.07|2185.07|0
1654095790000|2022-06-01 15:03:10|2185.06|2185.06|2185.06|2185.06|2185.06|2185.06|2185.06|2185.06|0
1654095800000|2022-06-01 15:03:20|2185.12|2185.12|2184.92|2184.92|2185.24|2185.24|2184.65|2184.65|0
1654095810000|2022-06-01 15:03:30|2184.98|2184.98|2185.3|2185.3|2185.3|2185.3|2184.98|2184.98|0
1654095820000|2022-06-01 15:03:40|2185.35|2185.35|2185.11|2185.11|2185.4|2185.4|2185.11|2185.11|0
1654095830000|2022-06-01 15:03:50|2185.24|2185.24|2185.3|2185.3|2185.3|2185.3|2185.24|2185.24|0
1654095840000|2022-06-01 15:04:00|2185.36|2185.36|2185.3|2185.3|2185.36|2185.36|2185.3|2185.3|0
1654095860000|2022-06-01 15:04:20|2185.24|2185.24|2185.31|2185.31|2185.37|2185.37|2185.24|2185.24|0
1654095870000|2022-06-01 15:04:30|2185.21|2185.21|2185.41|2185.41|2185.48|2185.48|2185.21|2185.21|0
1654095880000|2022-06-01 15:04:40|2185.33|2185.33|2184.88|2184.88|2185.37|2185.37|2184.72|2184.72|0
1654095890000|2022-06-01 15:04:50|2184.57|2184.57|2184.76|2184.76|2184.82|2184.82|2184.52|2184.52|0
1654095900000|2022-06-01 15:05:00|2184.7|2184.7|2184.79|2184.79|2184.79|2184.79|2184.26|2184.26|0
1654095910000|2022-06-01 15:05:10|2184.95|2184.95|2185.23|2185.23|2185.35|2185.35|2184.95|2184.95|0
1654095940000|2022-06-01 15:05:40|2185.18|2185.18|2185.18|2185.18|2185.18|2185.18|2185.18|2185.18|0
1654095950000|2022-06-01 15:05:50|2185.33|2185.33|2185.33|2185.33|2185.33|2185.33|2185.33|2185.33|0
1654095960000|2022-06-01 15:06:00|2185.49|2185.49|2185.59|2185.59|2185.59|2185.59|2185.43|2185.43|0
1654095970000|2022-06-01 15:06:10|2185.72|2185.72|2185.8|2185.8|2185.8|2185.8|2185.72|2185.72|0
1654095980000|2022-06-01 15:06:20|2185.87|2185.87|2185.63|2185.63|2185.87|2185.87|2185.63|2185.63|0
1654095990000|2022-06-01 15:06:30|2185.55|2185.55|2185.53|2185.53|2185.76|2185.76|2185.5|2185.5|0
1654096000000|2022-06-01 15:06:40|2185.69|2185.69|2185.69|2185.69|2185.69|2185.69|2185.56|2185.56|0
1654096010000|2022-06-01 15:06:50|2185.56|2185.56|2185.56|2185.56|2185.56|2185.56|2185.56|2185.56|0
1654096020000|2022-06-01 15:07:00|2185.62|2185.62|2185.54|2185.54|2185.62|2185.62|2185.54|2185.54|0
1654096030000|2022-06-01 15:07:10|2185.38|2185.38|2184.82|2184.82|2185.38|2185.38|2184.82|2184.82|0
1654096040000|2022-06-01 15:07:20|2184.75|2184.75|2184.74|2184.74|2184.88|2184.88|2184.57|2184.57|0
1654096050000|2022-06-01 15:07:30|2184.86|2184.86|2184.86|2184.86|2184.86|2184.86|2184.86|2184.86|0
1654096060000|2022-06-01 15:07:40|2184.71|2184.71|2184.75|2184.75|2184.86|2184.86|2184.71|2184.71|0
1654096070000|2022-06-01 15:07:50|2184.72|2184.72|2184.46|2184.46|2184.72|2184.72|2184.34|2184.34|0
1654096080000|2022-06-01 15:08:00|2184.3|2184.3|2184.48|2184.48|2184.48|2184.48|2184.3|2184.3|0
1654096090000|2022-06-01 15:08:10|2184.63|2184.63|2184.63|2184.63|2184.69|2184.69|2184.63|2184.63|0
1654096100000|2022-06-01 15:08:20|2184.5|2184.5|2184.22|2184.22|2184.5|2184.5|2184.18|2184.18|0
1654096110000|2022-06-01 15:08:30|2184.38|2184.38|2184.44|2184.44|2184.57|2184.57|2184.38|2184.38|0
1654096120000|2022-06-01 15:08:40|2184.5|2184.5|2184.7|2184.7|2184.7|2184.7|2184.44|2184.44|0
1654096130000|2022-06-01 15:08:50|2184.63|2184.63|2184.39|2184.39|2184.63|2184.63|2184.39|2184.39|0
1654096140000|2022-06-01 15:09:00|2184.26|2184.26|2183.95|2183.95|2184.26|2184.26|2183.95|2183.95|0
1654096150000|2022-06-01 15:09:10|2183.82|2183.82|2183.75|2183.75|2183.82|2183.82|2183.75|2183.75|0
1654096160000|2022-06-01 15:09:20|2183.91|2183.91|2183.91|2183.91|2183.91|2183.91|2183.91|2183.91|0
1654096170000|2022-06-01 15:09:30|2184.02|2184.02|2184.17|2184.17|2184.18|2184.18|2184.02|2184.02|0
1654096180000|2022-06-01 15:09:40|2184.11|2184.11|2184.23|2184.23|2184.23|2184.23|2184.11|2184.11|0
1654096190000|2022-06-01 15:09:50|2184.54|2184.54|2184.54|2184.54|2184.54|2184.54|2184.54|2184.54|0
1654096200000|2022-06-01 15:10:00|2184.67|2184.67|2184.67|2184.67|2184.67|2184.67|2184.67|2184.67|0
1654096210000|2022-06-01 15:10:10|2184.51|2184.51|2184.51|2184.51|2184.51|2184.51|2184.51|2184.51|0
1654096220000|2022-06-01 15:10:20|2184.44|2184.44|2184.44|2184.44|2184.44|2184.44|2184.44|2184.44|0
1654096230000|2022-06-01 15:10:30|2184.47|2184.47|2184.52|2184.52|2184.6|2184.6|2184.47|2184.47|0
1654096240000|2022-06-01 15:10:40|2184.58|2184.58|2184.86|2184.86|2184.9|2184.9|2184.58|2184.58|0
1654096250000|2022-06-01 15:10:50|2184.99|2184.99|2185.03|2185.03|2185.03|2185.03|2184.92|2184.92|0
1654096260000|2022-06-01 15:11:00|2184.87|2184.87|2185.09|2185.09|2185.09|2185.09|2184.87|2184.87|0
1654096280000|2022-06-01 15:11:20|2185.16|2185.16|2185|2185|2185.16|2185.16|2185|2185|0
1654096290000|2022-06-01 15:11:30|2184.71|2184.71|2184.72|2184.72|2184.89|2184.89|2184.71|2184.71|0
1654096300000|2022-06-01 15:11:40|2184.59|2184.59|2184.35|2184.35|2184.59|2184.59|2184.35|2184.35|0
1654096310000|2022-06-01 15:11:50|2184.4|2184.4|2184.35|2184.35|2184.51|2184.51|2184.35|2184.35|0
1654096320000|2022-06-01 15:12:00|2184.4|2184.4|2184.63|2184.63|2184.63|2184.63|2184.35|2184.35|0
1654096330000|2022-06-01 15:12:10|2184.78|2184.78|2184.78|2184.78|2184.78|2184.78|2184.74|2184.74|0
1654096340000|2022-06-01 15:12:20|2184.72|2184.72|2184.72|2184.72|2184.72|2184.72|2184.72|2184.72|0
1654096350000|2022-06-01 15:12:30|2184.43|2184.43|2184.43|2184.43|2184.43|2184.43|2184.15|2184.15|0
1654096360000|2022-06-01 15:12:40|2184.49|2184.49|2184.69|2184.69|2184.81|2184.81|2184.49|2184.49|0
1654096370000|2022-06-01 15:12:50|2184.75|2184.75|2184.46|2184.46|2184.75|2184.75|2184.46|2184.46|0
1654096380000|2022-06-01 15:13:00|2184.4|2184.4|2183.6|2183.6|2184.4|2184.4|2183.6|2183.6|0
1654096390000|2022-06-01 15:13:10|2183.65|2183.65|2183.48|2183.48|2183.65|2183.65|2183.48|2183.48|0
1654096400000|2022-06-01 15:13:20|2183.6|2183.6|2183.53|2183.53|2183.6|2183.6|2183.53|2183.53|0
1654096410000|2022-06-01 15:13:30|2183.59|2183.59|2183.55|2183.55|2183.59|2183.59|2183.5|2183.5|0
1654096420000|2022-06-01 15:13:40|2183.49|2183.49|2183.52|2183.52|2183.78|2183.78|2183.49|2183.49|0
1654096430000|2022-06-01 15:13:50|2183.65|2183.65|2183.65|2183.65|2183.65|2183.65|2183.65|2183.65|0
1654096440000|2022-06-01 15:14:00|2183.6|2183.6|2183.46|2183.46|2183.6|2183.6|2183.46|2183.46|0
1654096450000|2022-06-01 15:14:10|2183.38|2183.38|2183.25|2183.25|2183.44|2183.44|2183.25|2183.25|0
1654096460000|2022-06-01 15:14:20|2183.19|2183.19|2183.19|2183.19|2183.19|2183.19|2183.19|2183.19|0
1654096470000|2022-06-01 15:14:30|2183.14|2183.14|2183.1|2183.1|2183.14|2183.14|2183.1|2183.1|0
1654096480000|2022-06-01 15:14:40|2183.07|2183.07|2182.97|2182.97|2183.07|2183.07|2182.91|2182.91|0
1654096490000|2022-06-01 15:14:50|2183.03|2183.03|2182.84|2182.84|2183.03|2183.03|2182.84|2182.84|0
1654096500000|2022-06-01 15:15:00|2182.77|2182.77|2182.79|2182.79|2182.79|2182.79|2182.62|2182.62|0
1654096510000|2022-06-01 15:15:10|2182.85|2182.85|2182.85|2182.85|2182.85|2182.85|2182.79|2182.79|0
1654096520000|2022-06-01 15:15:20|2182.79|2182.79|2182.7|2182.7|2182.79|2182.79|2182.7|2182.7|0
1654096530000|2022-06-01 15:15:30|2182.93|2182.93|2183.08|2183.08|2183.16|2183.16|2182.93|2182.93|0
1654096540000|2022-06-01 15:15:40|2182.96|2182.96|2183.06|2183.06|2183.26|2183.26|2182.96|2182.96|0
1654096550000|2022-06-01 15:15:50|2182.98|2182.98|2182.98|2182.98|2182.98|2182.98|2182.98|2182.98|0
1654096560000|2022-06-01 15:16:00|2182.82|2182.82|2182.82|2182.82|2182.87|2182.87|2182.66|2182.66|0
1654096570000|2022-06-01 15:16:10|2182.77|2182.77|2182.74|2182.74|2182.83|2182.83|2182.74|2182.74|0
1654096580000|2022-06-01 15:16:20|2182.58|2182.58|2182.57|2182.57|2182.58|2182.58|2182.51|2182.51|0
1654096590000|2022-06-01 15:16:30|2182.73|2182.73|2182.94|2182.94|2182.94|2182.94|2182.73|2182.73|0
1654096600000|2022-06-01 15:16:40|2183.02|2183.02|2182.94|2182.94|2183.02|2183.02|2182.94|2182.94|0
1654096610000|2022-06-01 15:16:50|2182.91|2182.91|2182.57|2182.57|2182.91|2182.91|2182.57|2182.57|0
1654096620000|2022-06-01 15:17:00|2182.51|2182.51|2182.49|2182.49|2182.51|2182.51|2182.42|2182.42|0
1654096630000|2022-06-01 15:17:10|2182.57|2182.57|2182.64|2182.64|2182.64|2182.64|2182.57|2182.57|0
1654096650000|2022-06-01 15:17:30|2182.52|2182.52|2182.67|2182.67|2182.67|2182.67|2182.52|2182.52|0
1654096660000|2022-06-01 15:17:40|2182.78|2182.78|2182.33|2182.33|2182.78|2182.78|2182.14|2182.14|0
1654096670000|2022-06-01 15:17:50|2182.26|2182.26|2182.1|2182.1|2182.26|2182.26|2182.1|2182.1|0
1654096680000|2022-06-01 15:18:00|2182.04|2182.04|2182.36|2182.36|2182.36|2182.36|2181.98|2181.98|0
1654096690000|2022-06-01 15:18:10|2182.29|2182.29|2182.17|2182.17|2182.29|2182.29|2182.17|2182.17|0
1654096700000|2022-06-01 15:18:20|2182.09|2182.09|2182.03|2182.03|2182.09|2182.09|2182.03|2182.03|0
1654096710000|2022-06-01 15:18:30|2181.87|2181.87|2181.76|2181.76|2181.87|2181.87|2181.76|2181.76|0
1654096720000|2022-06-01 15:18:40|2181.72|2181.72|2181.54|2181.54|2181.72|2181.72|2181.54|2181.54|0
1654096730000|2022-06-01 15:18:50|2181.41|2181.41|2181.05|2181.05|2181.41|2181.41|2181.05|2181.05|0
1654096740000|2022-06-01 15:19:00|2180.93|2180.93|2180.94|2180.94|2180.94|2180.94|2180.87|2180.87|0
1654096750000|2022-06-01 15:19:10|2180.83|2180.83|2180.82|2180.82|2180.83|2180.83|2180.77|2180.77|0
1654096760000|2022-06-01 15:19:20|2180.88|2180.88|2180.97|2180.97|2180.97|2180.97|2180.88|2180.88|0
1654096770000|2022-06-01 15:19:30|2181.04|2181.04|2181.56|2181.56|2181.56|2181.56|2181.04|2181.04|0
1654096780000|2022-06-01 15:19:40|2181.5|2181.5|2181.61|2181.61|2181.61|2181.61|2181.5|2181.5|0
1654096790000|2022-06-01 15:19:50|2181.66|2181.66|2181.87|2181.87|2181.87|2181.87|2181.66|2181.66|0
1654096800000|2022-06-01 15:20:00|2181.81|2181.81|2181.49|2181.49|2181.94|2181.94|2181.49|2181.49|0
1654096810000|2022-06-01 15:20:10|2181.41|2181.41|2181.28|2181.28|2181.41|2181.41|2181.28|2181.28|0
1654096820000|2022-06-01 15:20:20|2181.17|2181.17|2180.97|2180.97|2181.3|2181.3|2180.97|2180.97|0
1654096840000|2022-06-01 15:20:40|2181.12|2181.12|2180.92|2180.92|2181.12|2181.12|2180.92|2180.92|0
1654096850000|2022-06-01 15:20:50|2181.05|2181.05|2180.8|2180.8|2181.05|2181.05|2180.8|2180.8|0
1654096860000|2022-06-01 15:21:00|2180.96|2180.96|2180.96|2180.96|2180.96|2180.96|2180.96|2180.96|0
1654096870000|2022-06-01 15:21:10|2181.02|2181.02|2181.03|2181.03|2181.08|2181.08|2181.02|2181.02|0
1654096880000|2022-06-01 15:21:20|2180.98|2180.98|2180.77|2180.77|2180.98|2180.98|2180.77|2180.77|0
1654096890000|2022-06-01 15:21:30|2180.9|2180.9|2181.19|2181.19|2181.19|2181.19|2180.9|2180.9|0
1654096900000|2022-06-01 15:21:40|2181.26|2181.26|2181.15|2181.15|2181.26|2181.26|2181.15|2181.15|0
1654096910000|2022-06-01 15:21:50|2181.28|2181.28|2181.13|2181.13|2181.28|2181.28|2181.08|2181.08|0
1654096920000|2022-06-01 15:22:00|2181.07|2181.07|2180.95|2180.95|2181.07|2181.07|2180.95|2180.95|0
1654096930000|2022-06-01 15:22:10|2181|2181|2180.68|2180.68|2181|2181|2180.68|2180.68|0
1654096940000|2022-06-01 15:22:20|2180.6|2180.6|2180.52|2180.52|2180.6|2180.6|2180.52|2180.52|0
1654096950000|2022-06-01 15:22:30|2180.46|2180.46|2181.11|2181.11|2181.11|2181.11|2180.46|2180.46|0
1654096960000|2022-06-01 15:22:40|2181.24|2181.24|2181.08|2181.08|2181.24|2181.24|2181.08|2181.08|0
1654096970000|2022-06-01 15:22:50|2180.95|2180.95|2180.38|2180.38|2180.95|2180.95|2180.33|2180.33|0
1654096980000|2022-06-01 15:23:00|2180.22|2180.22|2180.14|2180.14|2180.34|2180.34|2180.14|2180.14|0
1654096990000|2022-06-01 15:23:10|2180.02|2180.02|2179.92|2179.92|2180.02|2180.02|2179.79|2179.79|0
1654097000000|2022-06-01 15:23:20|2179.98|2179.98|2179.54|2179.54|2179.98|2179.98|2179.41|2179.41|0
1654097010000|2022-06-01 15:23:30|2179.65|2179.65|2179.54|2179.54|2179.81|2179.81|2179.54|2179.54|0
1654097020000|2022-06-01 15:23:40|2179.59|2179.59|2179.7|2179.7|2179.78|2179.78|2179.59|2179.59|0
1654097030000|2022-06-01 15:23:50|2179.58|2179.58|2179.58|2179.58|2179.58|2179.58|2179.58|2179.58|0
1654097040000|2022-06-01 15:24:00|2179.65|2179.65|2179.59|2179.59|2179.65|2179.65|2179.59|2179.59|0
1654097050000|2022-06-01 15:24:10|2179.54|2179.54|2179.14|2179.14|2179.59|2179.59|2179.14|2179.14|0
1654097060000|2022-06-01 15:24:20|2179.08|2179.08|2179.05|2179.05|2179.34|2179.34|2179.05|2179.05|0
1654097070000|2022-06-01 15:24:30|2179.21|2179.21|2179.34|2179.34|2179.34|2179.34|2179.15|2179.15|0
1654097080000|2022-06-01 15:24:40|2179.21|2179.21|2179.07|2179.07|2179.21|2179.21|2179.07|2179.07|0
1654097090000|2022-06-01 15:24:50|2179.02|2179.02|2178.8|2178.8|2179.09|2179.09|2178.61|2178.61|0
1654097100000|2022-06-01 15:25:00|2178.73|2178.73|2178.83|2178.83|2178.84|2178.84|2178.54|2178.54|0
1654097110000|2022-06-01 15:25:10|2178.9|2178.9|2178.68|2178.68|2179.16|2179.16|2178.68|2178.68|0
1654097120000|2022-06-01 15:25:20|2178.8|2178.8|2178.77|2178.77|2178.89|2178.89|2178.73|2178.73|0
1654097130000|2022-06-01 15:25:30|2178.91|2178.91|2178.87|2178.87|2179.15|2179.15|2178.87|2178.87|0
1654097140000|2022-06-01 15:25:40|2178.79|2178.79|2178.43|2178.43|2178.79|2178.79|2178.43|2178.43|0
1654097150000|2022-06-01 15:25:50|2178.48|2178.48|2178.36|2178.36|2178.48|2178.48|2178.36|2178.36|0
1654097160000|2022-06-01 15:26:00|2178.3|2178.3|2178.92|2178.92|2178.92|2178.92|2178.3|2178.3|0
1654097170000|2022-06-01 15:26:10|2178.88|2178.88|2178.96|2178.96|2178.96|2178.96|2178.8|2178.8|0
1654097180000|2022-06-01 15:26:20|2179.01|2179.01|2178.7|2178.7|2179.17|2179.17|2178.7|2178.7|0
1654097190000|2022-06-01 15:26:30|2178.67|2178.67|2178.54|2178.54|2178.71|2178.71|2178.54|2178.54|0
1654097200000|2022-06-01 15:26:40|2178.47|2178.47|2178.41|2178.41|2178.47|2178.47|2178.34|2178.34|0
1654097210000|2022-06-01 15:26:50|2178.48|2178.48|2178.61|2178.61|2178.61|2178.61|2178.48|2178.48|0
1654097220000|2022-06-01 15:27:00|2178.64|2178.64|2178.68|2178.68|2178.7|2178.7|2178.64|2178.64|0
1654097230000|2022-06-01 15:27:10|2178.64|2178.64|2178.64|2178.64|2178.64|2178.64|2178.64|2178.64|0
1654097240000|2022-06-01 15:27:20|2178.71|2178.71|2178.63|2178.63|2179.02|2179.02|2178.63|2178.63|0
1654097250000|2022-06-01 15:27:30|2178.76|2178.76|2178.82|2178.82|2178.82|2178.82|2178.76|2178.76|0
1654097260000|2022-06-01 15:27:40|2178.69|2178.69|2179.02|2179.02|2179.02|2179.02|2178.69|2178.69|0
1654097270000|2022-06-01 15:27:50|2179.18|2179.18|2179.51|2179.51|2179.51|2179.51|2179.18|2179.18|0
1654097280000|2022-06-01 15:28:00|2179.69|2179.69|2179.77|2179.77|2179.98|2179.98|2179.69|2179.69|0
1654097290000|2022-06-01 15:28:10|2179.64|2179.64|2179.64|2179.64|2179.64|2179.64|2179.64|2179.64|0
1654097300000|2022-06-01 15:28:20|2179.77|2179.77|2179.9|2179.9|2179.9|2179.9|2179.77|2179.77|0
1654097310000|2022-06-01 15:28:30|2179.96|2179.96|2180.24|2180.24|2180.24|2180.24|2179.96|2179.96|0
1654097330000|2022-06-01 15:28:50|2180.32|2180.32|2180.54|2180.54|2180.54|2180.54|2180.32|2180.32|0
1654097340000|2022-06-01 15:29:00|2180.7|2180.7|2181.28|2181.28|2181.44|2181.44|2180.7|2180.7|0
1654097350000|2022-06-01 15:29:10|2181.22|2181.22|2181.08|2181.08|2181.22|2181.22|2181.08|2181.08|0
1654097360000|2022-06-01 15:29:20|2180.97|2180.97|2180.78|2180.78|2181.02|2181.02|2180.77|2180.77|0
1654097370000|2022-06-01 15:29:30|2180.74|2180.74|2180.69|2180.69|2180.74|2180.74|2180.49|2180.49|0
1654097380000|2022-06-01 15:29:40|2180.62|2180.62|2181.09|2181.09|2181.15|2181.15|2180.42|2180.42|0
1654097390000|2022-06-01 15:29:50|2181.05|2181.05|2182.33|2182.33|2182.33|2182.33|2181.05|2181.05|0
1654499700000|2022-06-06 07:15:00|2212.71|2212.71|2212.65|2212.65|2212.88|2212.88|2212.65|2212.65|0
1654499710000|2022-06-06 07:15:10|2212.46|2212.46|2212.65|2212.65|2212.71|2212.71|2212.46|2212.46|0
1654499720000|2022-06-06 07:15:20|2213.16|2213.16|2213.16|2213.16|2213.16|2213.16|2213.16|2213.16|0
1654499730000|2022-06-06 07:15:30|2213.03|2213.03|2213.67|2213.67|2213.67|2213.67|2213.03|2213.03|0
1654499740000|2022-06-06 07:15:40|2213.9|2213.9|2213.58|2213.58|2213.9|2213.9|2213.58|2213.58|0
1654499750000|2022-06-06 07:15:50|2212.63|2212.63|2212.63|2212.63|2212.93|2212.93|2212.63|2212.63|0
1654499760000|2022-06-06 07:16:00|2211.92|2211.92|2211.92|2211.92|2211.92|2211.92|2211.92|2211.92|0
1654499770000|2022-06-06 07:16:10|2212.05|2212.05|2212.05|2212.05|2212.05|2212.05|2212.05|2212.05|0
1654499780000|2022-06-06 07:16:20|2212.82|2212.82|2212.95|2212.95|2213.08|2213.08|2212.82|2212.82|0
1654499790000|2022-06-06 07:16:30|2212.82|2212.82|2212.82|2212.82|2212.82|2212.82|2212.82|2212.82|0
1654499800000|2022-06-06 07:16:40|2212.03|2212.03|2211.67|2211.67|2212.03|2212.03|2211.41|2211.41|0
1654499810000|2022-06-06 07:16:50|2211.9|2211.9|2212.11|2212.11|2212.11|2212.11|2211.9|2211.9|0
1654499820000|2022-06-06 07:17:00|2212.05|2212.05|2212.18|2212.18|2212.18|2212.18|2212.05|2212.05|0
1654499830000|2022-06-06 07:17:10|2212.67|2212.67|2212.55|2212.55|2212.67|2212.67|2212.55|2212.55|0
1654499850000|2022-06-06 07:17:30|2212.69|2212.69|2212.69|2212.69|2212.69|2212.69|2212.69|2212.69|0
1654499860000|2022-06-06 07:17:40|2212.51|2212.51|2212.59|2212.59|2212.59|2212.59|2212.51|2212.51|0
1654499870000|2022-06-06 07:17:50|2211.98|2211.98|2212.28|2212.28|2212.52|2212.52|2211.85|2211.85|0
1654499880000|2022-06-06 07:18:00|2212.22|2212.22|2211.98|2211.98|2212.22|2212.22|2211.98|2211.98|0
1654499890000|2022-06-06 07:18:10|2211.34|2211.34|2211.34|2211.34|2211.34|2211.34|2211.34|2211.34|0
1654499900000|2022-06-06 07:18:20|2211.19|2211.19|2210.96|2210.96|2211.19|2211.19|2210.96|2210.96|0
1654499910000|2022-06-06 07:18:30|2211.33|2211.33|2211.33|2211.33|2211.33|2211.33|2211.33|2211.33|0
1654499920000|2022-06-06 07:18:40|2211.01|2211.01|2211.01|2211.01|2211.01|2211.01|2211.01|2211.01|0
1654499930000|2022-06-06 07:18:50|2211.07|2211.07|2210.91|2210.91|2211.33|2211.33|2210.91|2210.91|0
1654499940000|2022-06-06 07:19:00|2210.79|2210.79|2210.83|2210.83|2210.83|2210.83|2210.75|2210.75|0
1654499950000|2022-06-06 07:19:10|2210.79|2210.79|2210.93|2210.93|2210.93|2210.93|2210.79|2210.79|0
1654499960000|2022-06-06 07:19:20|2211.24|2211.24|2211.52|2211.52|2211.52|2211.52|2211.24|2211.24|0
1654499970000|2022-06-06 07:19:30|2211.46|2211.46|2211.05|2211.05|2211.52|2211.52|2211.05|2211.05|0
1654499980000|2022-06-06 07:19:40|2211.28|2211.28|2211.57|2211.57|2211.57|2211.57|2211.28|2211.28|0
1654499990000|2022-06-06 07:19:50|2211.36|2211.36|2212.34|2212.34|2212.34|2212.34|2211.36|2211.36|0
1654500000000|2022-06-06 07:20:00|2212.47|2212.47|2211.68|2211.68|2212.5|2212.5|2211.68|2211.68|0
1654500010000|2022-06-06 07:20:10|2211.94|2211.94|2211.63|2211.63|2211.94|2211.94|2211.56|2211.56|0
1654500020000|2022-06-06 07:20:20|2211.71|2211.71|2211.65|2211.65|2211.71|2211.71|2211.65|2211.65|0
1654500030000|2022-06-06 07:20:30|2211.53|2211.53|2211.46|2211.46|2211.59|2211.59|2211.46|2211.46|0
1654500040000|2022-06-06 07:20:40|2211.14|2211.14|2211.14|2211.14|2211.14|2211.14|2211.14|2211.14|0
1654500050000|2022-06-06 07:20:50|2211.3|2211.3|2209.49|2209.49|2211.3|2211.3|2209.49|2209.49|0
1654500060000|2022-06-06 07:21:00|2209.35|2209.35|2209.65|2209.65|2209.65|2209.65|2209.35|2209.35|0
1654500070000|2022-06-06 07:21:10|2209.51|2209.51|2209.68|2209.68|2209.68|2209.68|2209.27|2209.27|0
1654500080000|2022-06-06 07:21:20|2209.56|2209.56|2209.56|2209.56|2209.56|2209.56|2209.56|2209.56|0
1654500090000|2022-06-06 07:21:30|2209.94|2209.94|2209.94|2209.94|2209.94|2209.94|2209.94|2209.94|0
1654500100000|2022-06-06 07:21:40|2210|2210|2210.78|2210.78|2210.78|2210.78|2210|2210|0
1654500110000|2022-06-06 07:21:50|2210.85|2210.85|2211.03|2211.03|2211.03|2211.03|2210.85|2210.85|0
1654500120000|2022-06-06 07:22:00|2211.1|2211.1|2211.97|2211.97|2211.97|2211.97|2211.1|2211.1|0
1654500130000|2022-06-06 07:22:10|2211.79|2211.79|2211.85|2211.85|2211.85|2211.85|2211.73|2211.73|0
1654500140000|2022-06-06 07:22:20|2211.99|2211.99|2211.99|2211.99|2211.99|2211.99|2211.99|2211.99|0
1654500150000|2022-06-06 07:22:30|2211.82|2211.82|2211.82|2211.82|2211.82|2211.82|2211.82|2211.82|0
1654500160000|2022-06-06 07:22:40|2212.3|2212.3|2213|2213|2213|2213|2212.3|2212.3|0
1654500170000|2022-06-06 07:22:50|2213.13|2213.13|2213.4|2213.4|2213.66|2213.66|2213.13|2213.13|0
1654500180000|2022-06-06 07:23:00|2213.66|2213.66|2213.5|2213.5|2213.66|2213.66|2213.5|2213.5|0
1654500190000|2022-06-06 07:23:10|2213.43|2213.43|2213.54|2213.54|2213.54|2213.54|2213.43|2213.43|0
1654500200000|2022-06-06 07:23:20|2213.61|2213.61|2213.94|2213.94|2213.94|2213.94|2213.61|2213.61|0
1654500210000|2022-06-06 07:23:30|2214.08|2214.08|2213.92|2213.92|2214.08|2214.08|2213.66|2213.66|0
1654500220000|2022-06-06 07:23:40|2214.08|2214.08|2214.51|2214.51|2214.51|2214.51|2214.08|2214.08|0
1654500230000|2022-06-06 07:23:50|2214.99|2214.99|2215.19|2215.19|2215.19|2215.19|2214.99|2214.99|0
1654500240000|2022-06-06 07:24:00|2215.16|2215.16|2215.16|2215.16|2215.16|2215.16|2215.16|2215.16|0
1654500250000|2022-06-06 07:24:10|2214.92|2214.92|2214.85|2214.85|2214.92|2214.92|2214.85|2214.85|0
1654500260000|2022-06-06 07:24:20|2214.7|2214.7|2214.67|2214.67|2214.7|2214.7|2214.29|2214.29|0
1654500300000|2022-06-06 07:25:00|2214.5|2214.5|2213.06|2213.06|2214.5|2214.5|2213.06|2213.06|0
1654500310000|2022-06-06 07:25:10|2213.18|2213.18|2213.41|2213.41|2213.41|2213.41|2213.18|2213.18|0
1654500320000|2022-06-06 07:25:20|2213.27|2213.27|2213.2|2213.2|2213.27|2213.27|2213.2|2213.2|0
1654500330000|2022-06-06 07:25:30|2213.07|2213.07|2213.07|2213.07|2213.07|2213.07|2213.07|2213.07|0
1654500340000|2022-06-06 07:25:40|2213.18|2213.18|2213.06|2213.06|2213.18|2213.18|2213.06|2213.06|0
1654500350000|2022-06-06 07:25:50|2213.13|2213.13|2213.27|2213.27|2213.27|2213.27|2213.13|2213.13|0
1654500370000|2022-06-06 07:26:10|2213.01|2213.01|2212.88|2212.88|2213.01|2213.01|2212.88|2212.88|0
1654500380000|2022-06-06 07:26:20|2212.65|2212.65|2212.02|2212.02|2212.65|2212.65|2212.02|2212.02|0
1654500390000|2022-06-06 07:26:30|2211.89|2211.89|2211.89|2211.89|2211.89|2211.89|2211.89|2211.89|0
1654500410000|2022-06-06 07:26:50|2212.08|2212.08|2212.08|2212.08|2212.08|2212.08|2212.08|2212.08|0
1654500430000|2022-06-06 07:27:10|2212.15|2212.15|2212.15|2212.15|2212.15|2212.15|2212.15|2212.15|0
1654500450000|2022-06-06 07:27:30|2212.41|2212.41|2212.41|2212.41|2212.41|2212.41|2212.41|2212.41|0
1654500460000|2022-06-06 07:27:40|2212.33|2212.33|2212.48|2212.48|2212.48|2212.48|2212.33|2212.33|0
1654500470000|2022-06-06 07:27:50|2213.3|2213.3|2213.12|2213.12|2213.36|2213.36|2212.48|2212.48|0
1654500480000|2022-06-06 07:28:00|2213.18|2213.18|2213.22|2213.22|2213.54|2213.54|2213.05|2213.05|0
1654500490000|2022-06-06 07:28:10|2213.05|2213.05|2213.05|2213.05|2213.05|2213.05|2213.05|2213.05|0
1654500500000|2022-06-06 07:28:20|2213.21|2213.21|2213.21|2213.21|2213.21|2213.21|2213.21|2213.21|0
1654500510000|2022-06-06 07:28:30|2213.03|2213.03|2213.81|2213.81|2213.81|2213.81|2213.03|2213.03|0
1654500520000|2022-06-06 07:28:40|2213.88|2213.88|2213.72|2213.72|2213.88|2213.88|2213.72|2213.72|0
1654500530000|2022-06-06 07:28:50|2213.8|2213.8|2213.35|2213.35|2213.8|2213.8|2213.1|2213.1|0
1654500540000|2022-06-06 07:29:00|2213.28|2213.28|2214.31|2214.31|2214.52|2214.52|2213.21|2213.21|0
1654500550000|2022-06-06 07:29:10|2214.05|2214.05|2214.62|2214.62|2214.62|2214.62|2214.05|2214.05|0
1654500560000|2022-06-06 07:29:20|2214.97|2214.97|2214.45|2214.45|2214.97|2214.97|2214.45|2214.45|0
1654500570000|2022-06-06 07:29:30|2214.27|2214.27|2214.1|2214.1|2214.27|2214.27|2214.1|2214.1|0
1654500580000|2022-06-06 07:29:40|2214.16|2214.16|2214.31|2214.31|2214.65|2214.65|2214.16|2214.16|0
1654500590000|2022-06-06 07:29:50|2214.37|2214.37|2214.52|2214.52|2214.52|2214.52|2214.25|2214.25|0
1654500600000|2022-06-06 07:30:00|2214.16|2214.16|2213.53|2213.53|2214.16|2214.16|2213.47|2213.47|0
1654500610000|2022-06-06 07:30:10|2213.6|2213.6|2214.07|2214.07|2214.07|2214.07|2213.6|2213.6|0
1654500620000|2022-06-06 07:30:20|2214.01|2214.01|2213.78|2213.78|2214.01|2214.01|2213.72|2213.72|0
1654500630000|2022-06-06 07:30:30|2213.84|2213.84|2213.72|2213.72|2213.84|2213.84|2213.72|2213.72|0
1654500640000|2022-06-06 07:30:40|2213.66|2213.66|2213.82|2213.82|2213.82|2213.82|2213.66|2213.66|0
1654500660000|2022-06-06 07:31:00|2213.75|2213.75|2213.39|2213.39|2213.75|2213.75|2213.39|2213.39|0
1654500670000|2022-06-06 07:31:10|2213.08|2213.08|2212.72|2212.72|2213.08|2213.08|2212.72|2212.72|0
1654500680000|2022-06-06 07:31:20|2212.09|2212.09|2210.6|2210.6|2212.09|2212.09|2210.56|2210.56|0
1654500690000|2022-06-06 07:31:30|2210.63|2210.63|2210.55|2210.55|2210.63|2210.63|2210.55|2210.55|0
1654500700000|2022-06-06 07:31:40|2210.67|2210.67|2210.79|2210.79|2210.79|2210.79|2210.67|2210.67|0
1654500710000|2022-06-06 07:31:50|2210.9|2210.9|2210.99|2210.99|2211.15|2211.15|2210.9|2210.9|0
1654500720000|2022-06-06 07:32:00|2210.76|2210.76|2210.76|2210.76|2210.76|2210.76|2210.76|2210.76|0
1654500730000|2022-06-06 07:32:10|2210.94|2210.94|2210.99|2210.99|2210.99|2210.99|2210.94|2210.94|0
1654500740000|2022-06-06 07:32:20|2210.83|2210.83|2210.36|2210.36|2210.83|2210.83|2210.36|2210.36|0
1654500750000|2022-06-06 07:32:30|2210.43|2210.43|2210.75|2210.75|2210.75|2210.75|2210.43|2210.43|0
1654500770000|2022-06-06 07:32:50|2210.57|2210.57|2210.57|2210.57|2210.57|2210.57|2210.57|2210.57|0
1654500780000|2022-06-06 07:33:00|2210.51|2210.51|2210.43|2210.43|2210.51|2210.51|2210.43|2210.43|0
1654500790000|2022-06-06 07:33:10|2210.05|2210.05|2210.05|2210.05|2210.05|2210.05|2210.05|2210.05|0
1654500800000|2022-06-06 07:33:20|2209.92|2209.92|2209.89|2209.89|2209.92|2209.92|2209.89|2209.89|0
1654500810000|2022-06-06 07:33:30|2209.53|2209.53|2209.31|2209.31|2209.66|2209.66|2209.31|2209.31|0
1654500820000|2022-06-06 07:33:40|2209.23|2209.23|2209.23|2209.23|2209.23|2209.23|2209.23|2209.23|0
1654500830000|2022-06-06 07:33:50|2209.49|2209.49|2210|2210|2210|2210|2209.49|2209.49|0
1654500840000|2022-06-06 07:34:00|2209.21|2209.21|2209.42|2209.42|2209.42|2209.42|2209.21|2209.21|0
1654500850000|2022-06-06 07:34:10|2209.48|2209.48|2209.8|2209.8|2209.8|2209.8|2209.48|2209.48|0
1654500880000|2022-06-06 07:34:40|2209.92|2209.92|2208.72|2208.72|2209.92|2209.92|2208.72|2208.72|0
1654500890000|2022-06-06 07:34:50|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|0
1654500900000|2022-06-06 07:35:00|2208.24|2208.24|2207.27|2207.27|2208.24|2208.24|2207.27|2207.27|0
1654500910000|2022-06-06 07:35:10|2207.44|2207.44|2207.73|2207.73|2207.73|2207.73|2207.44|2207.44|0
1654500920000|2022-06-06 07:35:20|2207.99|2207.99|2208.11|2208.11|2208.11|2208.11|2207.95|2207.95|0
1654500930000|2022-06-06 07:35:30|2208|2208|2208|2208|2208|2208|2208|2208|0
1654500950000|2022-06-06 07:35:50|2208.75|2208.75|2208.81|2208.81|2208.81|2208.81|2208.75|2208.75|0
1654500960000|2022-06-06 07:36:00|2208.64|2208.64|2208.98|2208.98|2208.98|2208.98|2208.64|2208.64|0
1654500970000|2022-06-06 07:36:10|2208.86|2208.86|2209.08|2209.08|2209.12|2209.12|2208.86|2208.86|0
1654500980000|2022-06-06 07:36:20|2209.14|2209.14|2209.09|2209.09|2209.22|2209.22|2209.09|2209.09|0
1654500990000|2022-06-06 07:36:30|2208.97|2208.97|2208.97|2208.97|2208.97|2208.97|2208.97|2208.97|0
1654501000000|2022-06-06 07:36:40|2208.68|2208.68|2208.68|2208.68|2208.68|2208.68|2208.68|2208.68|0
1654501010000|2022-06-06 07:36:50|2208.22|2208.22|2208.62|2208.62|2208.62|2208.62|2208.22|2208.22|0
1654501020000|2022-06-06 07:37:00|2208.54|2208.54|2208.89|2208.89|2208.89|2208.89|2208.54|2208.54|0
1654501030000|2022-06-06 07:37:10|2208.79|2208.79|2208.79|2208.79|2208.79|2208.79|2208.79|2208.79|0
1654501040000|2022-06-06 07:37:20|2208.73|2208.73|2208.73|2208.73|2208.73|2208.73|2208.73|2208.73|0
1654501050000|2022-06-06 07:37:30|2208.61|2208.61|2208.73|2208.73|2208.73|2208.73|2208.61|2208.61|0
1654501060000|2022-06-06 07:37:40|2208.66|2208.66|2208.36|2208.36|2208.66|2208.66|2208.28|2208.28|0
1654501080000|2022-06-06 07:38:00|2208.57|2208.57|2208.86|2208.86|2208.86|2208.86|2208.36|2208.36|0
1654501090000|2022-06-06 07:38:10|2209|2209|2209|2209|2209|2209|2209|2209|0
1654501100000|2022-06-06 07:38:20|2208.77|2208.77|2208.88|2208.88|2208.94|2208.94|2208.77|2208.77|0
1654501110000|2022-06-06 07:38:30|2208.81|2208.81|2209.06|2209.06|2209.06|2209.06|2208.81|2208.81|0
1654501120000|2022-06-06 07:38:40|2208.93|2208.93|2208.97|2208.97|2208.97|2208.97|2208.93|2208.93|0
1654501130000|2022-06-06 07:38:50|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|0
1654501140000|2022-06-06 07:39:00|2209.04|2209.04|2209.36|2209.36|2209.36|2209.36|2209.04|2209.04|0
1654501150000|2022-06-06 07:39:10|2209.41|2209.41|2209.77|2209.77|2209.77|2209.77|2209.41|2209.41|0
1654501160000|2022-06-06 07:39:20|2210.12|2210.12|2210.13|2210.13|2210.25|2210.25|2210.12|2210.12|0
1654501170000|2022-06-06 07:39:30|2210.3|2210.3|2210.3|2210.3|2210.3|2210.3|2210.3|2210.3|0
1654501180000|2022-06-06 07:39:40|2211.1|2211.1|2211.38|2211.38|2211.38|2211.38|2211.1|2211.1|0
1654501190000|2022-06-06 07:39:50|2211.21|2211.21|2211.27|2211.27|2211.27|2211.27|2211.21|2211.21|0
1654501200000|2022-06-06 07:40:00|2211.42|2211.42|2211.79|2211.79|2211.79|2211.79|2211.42|2211.42|0
1654501210000|2022-06-06 07:40:10|2211.9|2211.9|2211.51|2211.51|2211.9|2211.9|2211.47|2211.47|0
1654501220000|2022-06-06 07:40:20|2211.98|2211.98|2211.8|2211.8|2212.07|2212.07|2211.8|2211.8|0
1654501230000|2022-06-06 07:40:30|2211.88|2211.88|2211.71|2211.71|2212|2212|2211.71|2211.71|0
1654501240000|2022-06-06 07:40:40|2211.89|2211.89|2211.77|2211.77|2211.89|2211.89|2211.77|2211.77|0
1654501250000|2022-06-06 07:40:50|2212|2212|2211.96|2211.96|2212.06|2212.06|2211.85|2211.85|0
1654501270000|2022-06-06 07:41:10|2211.78|2211.78|2211.36|2211.36|2211.78|2211.78|2211.36|2211.36|0
1654501290000|2022-06-06 07:41:30|2211.41|2211.41|2211.47|2211.47|2211.47|2211.47|2211.41|2211.41|0
1654501300000|2022-06-06 07:41:40|2211.44|2211.44|2211.63|2211.63|2211.67|2211.67|2211.44|2211.44|0
1654501310000|2022-06-06 07:41:50|2211.81|2211.81|2211.6|2211.6|2211.81|2211.81|2211.6|2211.6|0
1654501320000|2022-06-06 07:42:00|2211.52|2211.52|2211.8|2211.8|2211.94|2211.94|2211.52|2211.52|0
1654501330000|2022-06-06 07:42:10|2211.76|2211.76|2212.01|2212.01|2212.01|2212.01|2211.69|2211.69|0
1654501350000|2022-06-06 07:42:30|2212.07|2212.07|2212.07|2212.07|2212.07|2212.07|2212.07|2212.07|0
1654501360000|2022-06-06 07:42:40|2211.95|2211.95|2211.95|2211.95|2211.95|2211.95|2211.95|2211.95|0
1654501370000|2022-06-06 07:42:50|2211.77|2211.77|2211.78|2211.78|2212.01|2212.01|2211.67|2211.67|0
1654501380000|2022-06-06 07:43:00|2211.71|2211.71|2211.83|2211.83|2211.91|2211.91|2211.71|2211.71|0
1654501390000|2022-06-06 07:43:10|2211.87|2211.87|2211.8|2211.8|2211.87|2211.87|2211.8|2211.8|0
1654501410000|2022-06-06 07:43:30|2211.87|2211.87|2211.9|2211.9|2211.9|2211.9|2211.87|2211.87|0
1654501430000|2022-06-06 07:43:50|2212.95|2212.95|2212.52|2212.52|2213.14|2213.14|2212.52|2212.52|0
1654501440000|2022-06-06 07:44:00|2212.93|2212.93|2212.27|2212.27|2213.1|2213.1|2212.25|2212.25|0
1654501450000|2022-06-06 07:44:10|2212.39|2212.39|2212.51|2212.51|2212.51|2212.51|2212.39|2212.39|0
1654501480000|2022-06-06 07:44:40|2212.65|2212.65|2212.13|2212.13|2212.65|2212.65|2212.07|2212.07|0
1654501490000|2022-06-06 07:44:50|2212.06|2212.06|2212.06|2212.06|2212.06|2212.06|2212.06|2212.06|0
1654501500000|2022-06-06 07:45:00|2211.83|2211.83|2211.83|2211.83|2211.83|2211.83|2211.83|2211.83|0
1654501510000|2022-06-06 07:45:10|2212.12|2212.12|2212.06|2212.06|2212.12|2212.12|2212.06|2212.06|0
1654501520000|2022-06-06 07:45:20|2211.98|2211.98|2212.04|2212.04|2212.04|2212.04|2211.98|2211.98|0
1654501570000|2022-06-06 07:46:10|2211.79|2211.79|2211.79|2211.79|2211.79|2211.79|2211.79|2211.79|0
1654501580000|2022-06-06 07:46:20|2211.73|2211.73|2211.04|2211.04|2211.73|2211.73|2211.04|2211.04|0
1654501590000|2022-06-06 07:46:30|2211.07|2211.07|2210.33|2210.33|2211.07|2211.07|2210.17|2210.17|0
1654501600000|2022-06-06 07:46:40|2210.21|2210.21|2210.39|2210.39|2210.39|2210.39|2210.21|2210.21|0
1654501620000|2022-06-06 07:47:00|2210.32|2210.32|2209.96|2209.96|2210.32|2210.32|2209.96|2209.96|0
1654501640000|2022-06-06 07:47:20|2209.91|2209.91|2209.85|2209.85|2209.91|2209.91|2209.85|2209.85|0
1654501660000|2022-06-06 07:47:40|2209.77|2209.77|2209.77|2209.77|2209.77|2209.77|2209.77|2209.77|0
1654501670000|2022-06-06 07:47:50|2209.83|2209.83|2209.83|2209.83|2209.83|2209.83|2209.83|2209.83|0
1654501680000|2022-06-06 07:48:00|2209.58|2209.58|2209.56|2209.56|2209.9|2209.9|2209.56|2209.56|0
1654501690000|2022-06-06 07:48:10|2209.49|2209.49|2209.49|2209.49|2209.49|2209.49|2209.49|2209.49|0
1654501700000|2022-06-06 07:48:20|2209.36|2209.36|2209.36|2209.36|2209.36|2209.36|2209.36|2209.36|0
1654501720000|2022-06-06 07:48:40|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|0
1654501740000|2022-06-06 07:49:00|2208.77|2208.77|2208.84|2208.84|2208.84|2208.84|2208.77|2208.77|0
1654501750000|2022-06-06 07:49:10|2209|2209|2209|2209|2209|2209|2209|2209|0
1654501760000|2022-06-06 07:49:20|2209.04|2209.04|2209.04|2209.04|2209.04|2209.04|2209.04|2209.04|0
1654501770000|2022-06-06 07:49:30|2209.91|2209.91|2210.23|2210.23|2210.23|2210.23|2209.91|2209.91|0
1654501780000|2022-06-06 07:49:40|2210.19|2210.19|2210.26|2210.26|2210.26|2210.26|2210.19|2210.19|0
1654501790000|2022-06-06 07:49:50|2210.14|2210.14|2210.14|2210.14|2210.14|2210.14|2210.14|2210.14|0
1654501800000|2022-06-06 07:50:00|2209.35|2209.35|2208.04|2208.04|2209.35|2209.35|2208.04|2208.04|0
1654501810000|2022-06-06 07:50:10|2208.12|2208.12|2208.12|2208.12|2208.16|2208.16|2208|2208|0
1654501820000|2022-06-06 07:50:20|2208|2208|2208.12|2208.12|2208.12|2208.12|2208|2208|0
1654501830000|2022-06-06 07:50:30|2208.16|2208.16|2207.87|2207.87|2208.16|2208.16|2207.87|2207.87|0
1654501840000|2022-06-06 07:50:40|2207.83|2207.83|2207.83|2207.83|2207.83|2207.83|2207.83|2207.83|0
1654501850000|2022-06-06 07:50:50|2207.47|2207.47|2207.71|2207.71|2207.71|2207.71|2207.47|2207.47|0
1654501860000|2022-06-06 07:51:00|2207.55|2207.55|2207.71|2207.71|2207.71|2207.71|2207.55|2207.55|0
1654501870000|2022-06-06 07:51:10|2207.63|2207.63|2207.63|2207.63|2207.63|2207.63|2207.63|2207.63|0
1654501890000|2022-06-06 07:51:30|2206.99|2206.99|2206.99|2206.99|2206.99|2206.99|2206.99|2206.99|0
1654501900000|2022-06-06 07:51:40|2207.05|2207.05|2206.86|2206.86|2207.33|2207.33|2206.86|2206.86|0
1654501920000|2022-06-06 07:52:00|2206.89|2206.89|2206.86|2206.86|2206.89|2206.89|2206.86|2206.86|0
1654501930000|2022-06-06 07:52:10|2207.02|2207.02|2207.35|2207.35|2207.35|2207.35|2207.02|2207.02|0
1654501940000|2022-06-06 07:52:20|2207.67|2207.67|2207.48|2207.48|2207.75|2207.75|2207.35|2207.35|0
1654501970000|2022-06-06 07:52:50|2207.44|2207.44|2207.52|2207.52|2207.52|2207.52|2207.44|2207.44|0
1654501980000|2022-06-06 07:53:00|2207.64|2207.64|2207.66|2207.66|2207.7|2207.7|2207.64|2207.64|0
1654501990000|2022-06-06 07:53:10|2207.78|2207.78|2207.84|2207.84|2207.84|2207.84|2207.78|2207.78|0
1654502000000|2022-06-06 07:53:20|2208.55|2208.55|2208.7|2208.7|2208.7|2208.7|2208.55|2208.55|0
1654502020000|2022-06-06 07:53:40|2208.54|2208.54|2208.92|2208.92|2208.92|2208.92|2208.54|2208.54|0
1654502030000|2022-06-06 07:53:50|2208.7|2208.7|2209.14|2209.14|2209.21|2209.21|2208.7|2208.7|0
1654502040000|2022-06-06 07:54:00|2209.01|2209.01|2208.88|2208.88|2209.01|2209.01|2208.88|2208.88|0
1654502050000|2022-06-06 07:54:10|2208.96|2208.96|2208.96|2208.96|2208.96|2208.96|2208.96|2208.96|0
1654502060000|2022-06-06 07:54:20|2208.9|2208.9|2208.84|2208.84|2208.9|2208.9|2208.84|2208.84|0
1654502070000|2022-06-06 07:54:30|2208.78|2208.78|2208.78|2208.78|2208.78|2208.78|2208.78|2208.78|0
1654502080000|2022-06-06 07:54:40|2208.93|2208.93|2208.64|2208.64|2208.93|2208.93|2208.64|2208.64|0
1654502090000|2022-06-06 07:54:50|2208.36|2208.36|2208.08|2208.08|2208.37|2208.37|2208.08|2208.08|0
1654502100000|2022-06-06 07:55:00|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|2207.92|0
1654502110000|2022-06-06 07:55:10|2207.98|2207.98|2207.98|2207.98|2207.98|2207.98|2207.98|2207.98|0
1654502120000|2022-06-06 07:55:20|2207.83|2207.83|2207.56|2207.56|2207.83|2207.83|2207.56|2207.56|0
1654502150000|2022-06-06 07:55:50|2207.49|2207.49|2207.28|2207.28|2207.49|2207.49|2207.28|2207.28|0
1654502160000|2022-06-06 07:56:00|2207.25|2207.25|2207.09|2207.09|2207.25|2207.25|2207.09|2207.09|0
1654502180000|2022-06-06 07:56:20|2207.16|2207.16|2207|2207|2207.16|2207.16|2207|2207|0
1654502200000|2022-06-06 07:56:40|2207.16|2207.16|2207.31|2207.31|2207.31|2207.31|2207.16|2207.16|0
1654502210000|2022-06-06 07:56:50|2207.16|2207.16|2207.74|2207.74|2207.76|2207.76|2207.04|2207.04|0
1654502230000|2022-06-06 07:57:10|2207.97|2207.97|2208.23|2208.23|2208.23|2208.23|2207.92|2207.92|0
1654502240000|2022-06-06 07:57:20|2208.06|2208.06|2207.93|2207.93|2208.06|2208.06|2207.93|2207.93|0
1654502250000|2022-06-06 07:57:30|2207.64|2207.64|2207.64|2207.64|2207.64|2207.64|2207.64|2207.64|0
1654502290000|2022-06-06 07:58:10|2207.41|2207.41|2207.41|2207.41|2207.41|2207.41|2207.41|2207.41|0
1654502300000|2022-06-06 07:58:20|2207.47|2207.47|2208.69|2208.69|2208.69|2208.69|2207.47|2207.47|0
1654502310000|2022-06-06 07:58:30|2208.77|2208.77|2208.83|2208.83|2208.83|2208.83|2208.77|2208.77|0
1654502330000|2022-06-06 07:58:50|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|0
1654502360000|2022-06-06 07:59:20|2209.26|2209.26|2209.34|2209.34|2209.34|2209.34|2209.26|2209.26|0
1654502380000|2022-06-06 07:59:40|2209.42|2209.42|2209.42|2209.42|2209.42|2209.42|2209.42|2209.42|0
1654502390000|2022-06-06 07:59:50|2209.34|2209.34|2209.38|2209.38|2209.38|2209.38|2209.34|2209.34|0
1654502400000|2022-06-06 08:00:00|2209.08|2209.08|2210.05|2210.05|2210.36|2210.36|2209.08|2209.08|0
1654502410000|2022-06-06 08:00:10|2210.46|2210.46|2210.76|2210.76|2210.8|2210.8|2210.46|2210.46|0
1654502420000|2022-06-06 08:00:20|2210.83|2210.83|2210.83|2210.83|2210.83|2210.83|2210.83|2210.83|0
1654502430000|2022-06-06 08:00:30|2210.9|2210.9|2210.83|2210.83|2210.9|2210.9|2210.83|2210.83|0
1654502440000|2022-06-06 08:00:40|2211.06|2211.06|2212.1|2212.1|2212.1|2212.1|2211.06|2211.06|0
1654502450000|2022-06-06 08:00:50|2212.16|2212.16|2212.16|2212.16|2212.22|2212.22|2212.16|2212.16|0
1654502460000|2022-06-06 08:01:00|2211.68|2211.68|2211.52|2211.52|2211.68|2211.68|2211.36|2211.36|0
1654502470000|2022-06-06 08:01:10|2211.41|2211.41|2211.61|2211.61|2211.73|2211.73|2211.41|2211.41|0
1654502500000|2022-06-06 08:01:40|2211.76|2211.76|2211.9|2211.9|2211.9|2211.9|2211.76|2211.76|0
1654502510000|2022-06-06 08:01:50|2212.01|2212.01|2211.72|2211.72|2212.01|2212.01|2211.72|2211.72|0
1654502520000|2022-06-06 08:02:00|2211.82|2211.82|2211.27|2211.27|2211.82|2211.82|2211.21|2211.21|0
1654502530000|2022-06-06 08:02:10|2211.21|2211.21|2211.29|2211.29|2211.29|2211.29|2211.21|2211.21|0
1654502540000|2022-06-06 08:02:20|2211.47|2211.47|2211.53|2211.53|2211.53|2211.53|2211.47|2211.47|0
1654502560000|2022-06-06 08:02:40|2211.3|2211.3|2210.82|2210.82|2211.3|2211.3|2210.82|2210.82|0
1654502580000|2022-06-06 08:03:00|2210.88|2210.88|2210.94|2210.94|2210.94|2210.94|2210.88|2210.88|0
1654502590000|2022-06-06 08:03:10|2210.98|2210.98|2211.02|2211.02|2211.02|2211.02|2210.98|2210.98|0
1654502600000|2022-06-06 08:03:20|2211.09|2211.09|2210.97|2210.97|2211.13|2211.13|2210.97|2210.97|0
1654502610000|2022-06-06 08:03:30|2210.62|2210.62|2210.79|2210.79|2210.91|2210.91|2210.62|2210.62|0
1654502620000|2022-06-06 08:03:40|2210.85|2210.85|2210.58|2210.58|2210.85|2210.85|2210.58|2210.58|0
1654502630000|2022-06-06 08:03:50|2210.82|2210.82|2210.82|2210.82|2210.82|2210.82|2210.82|2210.82|0
1654502640000|2022-06-06 08:04:00|2210.93|2210.93|2210.8|2210.8|2210.93|2210.93|2210.8|2210.8|0
1654502650000|2022-06-06 08:04:10|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|2210.92|0
1654502670000|2022-06-06 08:04:30|2210.86|2210.86|2210.57|2210.57|2210.94|2210.94|2210.57|2210.57|0
1654502680000|2022-06-06 08:04:40|2210.74|2210.74|2210.67|2210.67|2210.78|2210.78|2210.67|2210.67|0
1654502690000|2022-06-06 08:04:50|2210.52|2210.52|2210.54|2210.54|2210.6|2210.6|2210.52|2210.52|0
1654502700000|2022-06-06 08:05:00|2210.66|2210.66|2210.97|2210.97|2210.97|2210.97|2210.66|2210.66|0
1654502710000|2022-06-06 08:05:10|2211.61|2211.61|2211.03|2211.03|2211.61|2211.61|2211.03|2211.03|0
1654502720000|2022-06-06 08:05:20|2210.91|2210.91|2211.15|2211.15|2211.15|2211.15|2210.91|2210.91|0
1654502730000|2022-06-06 08:05:30|2211.32|2211.32|2211.4|2211.4|2211.63|2211.63|2211.32|2211.32|0
1654502740000|2022-06-06 08:05:40|2211.55|2211.55|2211.55|2211.55|2211.55|2211.55|2211.55|2211.55|0
1654502750000|2022-06-06 08:05:50|2211.4|2211.4|2211.55|2211.55|2211.55|2211.55|2211.4|2211.4|0
1654502760000|2022-06-06 08:06:00|2211.26|2211.26|2212.11|2212.11|2212.11|2212.11|2211.26|2211.26|0
1654502770000|2022-06-06 08:06:10|2212.17|2212.17|2212.48|2212.48|2212.48|2212.48|2212.17|2212.17|0
1654502790000|2022-06-06 08:06:30|2212.71|2212.71|2212.71|2212.71|2212.71|2212.71|2212.71|2212.71|0
1654502820000|2022-06-06 08:07:00|2212.59|2212.59|2212.41|2212.41|2212.72|2212.72|2212.35|2212.35|0
1654502830000|2022-06-06 08:07:10|2212.47|2212.47|2212.53|2212.53|2212.53|2212.53|2212.47|2212.47|0
1654502870000|2022-06-06 08:07:50|2212.6|2212.6|2212.45|2212.45|2212.66|2212.66|2212.45|2212.45|0
1654502900000|2022-06-06 08:08:20|2212.16|2212.16|2211.98|2211.98|2212.16|2212.16|2211.98|2211.98|0
1654502910000|2022-06-06 08:08:30|2211.91|2211.91|2211.91|2211.91|2211.91|2211.91|2211.91|2211.91|0
1654502920000|2022-06-06 08:08:40|2211.78|2211.78|2211.66|2211.66|2211.84|2211.84|2211.66|2211.66|0
1654502950000|2022-06-06 08:09:10|2211.35|2211.35|2211.35|2211.35|2211.35|2211.35|2211.35|2211.35|0
1654502970000|2022-06-06 08:09:30|2211.5|2211.5|2211.42|2211.42|2211.65|2211.65|2211.42|2211.42|0
1654502980000|2022-06-06 08:09:40|2211.27|2211.27|2211.35|2211.35|2211.35|2211.35|2211.27|2211.27|0
1654502990000|2022-06-06 08:09:50|2211.27|2211.27|2211.27|2211.27|2211.27|2211.27|2211.27|2211.27|0
1654503000000|2022-06-06 08:10:00|2211.24|2211.24|2211.24|2211.24|2211.24|2211.24|2211.24|2211.24|0
1654503010000|2022-06-06 08:10:10|2211.17|2211.17|2211.17|2211.17|2211.17|2211.17|2211.17|2211.17|0
1654503020000|2022-06-06 08:10:20|2210.69|2210.69|2210.69|2210.69|2210.69|2210.69|2210.69|2210.69|0
1654503050000|2022-06-06 08:10:50|2210.52|2210.52|2210.69|2210.69|2210.69|2210.69|2210.52|2210.52|0
1654503060000|2022-06-06 08:11:00|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|2210.75|0
1654503070000|2022-06-06 08:11:10|2210.11|2210.11|2210.23|2210.23|2210.23|2210.23|2210.11|2210.11|0
1654503080000|2022-06-06 08:11:20|2210.36|2210.36|2210.36|2210.36|2210.36|2210.36|2210.36|2210.36|0
1654503090000|2022-06-06 08:11:30|2210.59|2210.59|2210.71|2210.71|2210.77|2210.77|2210.59|2210.59|0
1654503110000|2022-06-06 08:11:50|2210.78|2210.78|2211.26|2211.26|2211.26|2211.26|2210.78|2210.78|0
1654503120000|2022-06-06 08:12:00|2211.33|2211.33|2211.33|2211.33|2211.33|2211.33|2211.33|2211.33|0
1654503130000|2022-06-06 08:12:10|2211.16|2211.16|2211.09|2211.09|2211.16|2211.16|2211.09|2211.09|0
1654503140000|2022-06-06 08:12:20|2211.02|2211.02|2210.82|2210.82|2211.02|2211.02|2210.82|2210.82|0
1654503150000|2022-06-06 08:12:30|2211.05|2211.05|2211.05|2211.05|2211.28|2211.28|2211.05|2211.05|0
1654503180000|2022-06-06 08:13:00|2210.93|2210.93|2211.16|2211.16|2211.16|2211.16|2210.93|2210.93|0
1654503190000|2022-06-06 08:13:10|2211.1|2211.1|2211.1|2211.1|2211.1|2211.1|2211.1|2211.1|0
1654503200000|2022-06-06 08:13:20|2211.2|2211.2|2210.86|2210.86|2211.2|2211.2|2210.86|2210.86|0
1654503210000|2022-06-06 08:13:30|2210.8|2210.8|2210.03|2210.03|2210.8|2210.8|2210.03|2210.03|0
1654503220000|2022-06-06 08:13:40|2209.87|2209.87|2209.57|2209.57|2209.87|2209.87|2209.49|2209.49|0
1654503230000|2022-06-06 08:13:50|2208.62|2208.62|2208.28|2208.28|2208.62|2208.62|2208.28|2208.28|0
1654503240000|2022-06-06 08:14:00|2208.4|2208.4|2208.46|2208.46|2208.46|2208.46|2208.4|2208.4|0
1654503250000|2022-06-06 08:14:10|2208.69|2208.69|2208.39|2208.39|2208.69|2208.69|2208.33|2208.33|0
1654503260000|2022-06-06 08:14:20|2208.51|2208.51|2208.51|2208.51|2208.51|2208.51|2208.51|2208.51|0
1654503270000|2022-06-06 08:14:30|2208.47|2208.47|2208.07|2208.07|2208.47|2208.47|2208.07|2208.07|0
1654503280000|2022-06-06 08:14:40|2208.25|2208.25|2208.25|2208.25|2208.25|2208.25|2208.25|2208.25|0
1654503310000|2022-06-06 08:15:10|2208.17|2208.17|2208.21|2208.21|2208.33|2208.33|2208.17|2208.17|0
1654503320000|2022-06-06 08:15:20|2207.96|2207.96|2207.85|2207.85|2208.08|2208.08|2207.85|2207.85|0
1654503360000|2022-06-06 08:16:00|2207.99|2207.99|2208.69|2208.69|2208.69|2208.69|2207.99|2207.99|0
1654503370000|2022-06-06 08:16:10|2208.82|2208.82|2208.8|2208.8|2208.94|2208.94|2208.8|2208.8|0
1654503380000|2022-06-06 08:16:20|2208.63|2208.63|2208.63|2208.63|2208.63|2208.63|2208.63|2208.63|0
1654503390000|2022-06-06 08:16:30|2208.57|2208.57|2208.81|2208.81|2208.81|2208.81|2208.57|2208.57|0
1654503400000|2022-06-06 08:16:40|2208.75|2208.75|2208.75|2208.75|2208.75|2208.75|2208.75|2208.75|0
1654503430000|2022-06-06 08:17:10|2208.72|2208.72|2208.68|2208.68|2208.72|2208.72|2208.68|2208.68|0
1654503440000|2022-06-06 08:17:20|2208.51|2208.51|2208.51|2208.51|2208.51|2208.51|2208.51|2208.51|0
1654503460000|2022-06-06 08:17:40|2208.39|2208.39|2207.41|2207.41|2208.39|2208.39|2207.41|2207.41|0
1654503470000|2022-06-06 08:17:50|2207.35|2207.35|2206.78|2206.78|2207.35|2207.35|2206.78|2206.78|0
1654503480000|2022-06-06 08:18:00|2206.86|2206.86|2206.45|2206.45|2206.89|2206.89|2206.34|2206.34|0
1654503500000|2022-06-06 08:18:20|2206.39|2206.39|2206.21|2206.21|2206.39|2206.39|2206.21|2206.21|0
1654503510000|2022-06-06 08:18:30|2206.18|2206.18|2206.1|2206.1|2206.18|2206.18|2206.1|2206.1|0
1654503520000|2022-06-06 08:18:40|2206.18|2206.18|2206.18|2206.18|2206.18|2206.18|2206.18|2206.18|0
1654503530000|2022-06-06 08:18:50|2206.15|2206.15|2205.83|2205.83|2206.15|2206.15|2205.83|2205.83|0
1654503540000|2022-06-06 08:19:00|2205.71|2205.71|2205.46|2205.46|2205.71|2205.71|2205.46|2205.46|0
1654503550000|2022-06-06 08:19:10|2205.43|2205.43|2205.43|2205.43|2205.43|2205.43|2205.43|2205.43|0
1654503560000|2022-06-06 08:19:20|2205.28|2205.28|2204.75|2204.75|2205.28|2205.28|2204.75|2204.75|0
1654503570000|2022-06-06 08:19:30|2204.69|2204.69|2204.4|2204.4|2204.69|2204.69|2204.4|2204.4|0
1654503580000|2022-06-06 08:19:40|2204.47|2204.47|2204.53|2204.53|2204.53|2204.53|2204.47|2204.47|0
1654503600000|2022-06-06 08:20:00|2204.47|2204.47|2204.53|2204.53|2204.53|2204.53|2204.47|2204.47|0
1654503640000|2022-06-06 08:20:40|2204.65|2204.65|2204.65|2204.65|2204.65|2204.65|2204.65|2204.65|0
1654503660000|2022-06-06 08:21:00|2204.33|2204.33|2204.19|2204.19|2204.33|2204.33|2204.19|2204.19|0
1654503670000|2022-06-06 08:21:10|2204.15|2204.15|2204.07|2204.07|2204.15|2204.15|2204.07|2204.07|0
1654503710000|2022-06-06 08:21:50|2204.36|2204.36|2204.36|2204.36|2204.36|2204.36|2204.36|2204.36|0
1654503720000|2022-06-06 08:22:00|2204.59|2204.59|2204.59|2204.59|2204.59|2204.59|2204.59|2204.59|0
1654503730000|2022-06-06 08:22:10|2204.65|2204.65|2204.65|2204.65|2204.65|2204.65|2204.65|2204.65|0
1654503740000|2022-06-06 08:22:20|2204.53|2204.53|2204.53|2204.53|2204.69|2204.69|2204.53|2204.53|0
1654503750000|2022-06-06 08:22:30|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|0
1654503760000|2022-06-06 08:22:40|2203.78|2203.78|2203.32|2203.32|2203.78|2203.78|2202.98|2202.98|0
1654503780000|2022-06-06 08:23:00|2203.19|2203.19|2203.27|2203.27|2203.27|2203.27|2203.19|2203.19|0
1654503800000|2022-06-06 08:23:20|2203.05|2203.05|2202.66|2202.66|2203.05|2203.05|2202.66|2202.66|0
1654503820000|2022-06-06 08:23:40|2202.6|2202.6|2202.6|2202.6|2202.6|2202.6|2202.6|2202.6|0
1654503830000|2022-06-06 08:23:50|2202.46|2202.46|2202.46|2202.46|2202.46|2202.46|2202.46|2202.46|0
1654503840000|2022-06-06 08:24:00|2202.34|2202.34|2201.07|2201.07|2202.34|2202.34|2201.07|2201.07|0
1654503850000|2022-06-06 08:24:10|2201.14|2201.14|2201.14|2201.14|2201.14|2201.14|2201.14|2201.14|0
1654503860000|2022-06-06 08:24:20|2201.27|2201.27|2201.84|2201.84|2201.84|2201.84|2201.27|2201.27|0
1654503870000|2022-06-06 08:24:30|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|0
1654503880000|2022-06-06 08:24:40|2201.79|2201.79|2201.79|2201.79|2201.79|2201.79|2201.79|2201.79|0
1654503890000|2022-06-06 08:24:50|2201.67|2201.67|2201.67|2201.67|2201.67|2201.67|2201.67|2201.67|0
1654503900000|2022-06-06 08:25:00|2201.9|2201.9|2201.9|2201.9|2201.9|2201.9|2201.9|2201.9|0
1654503910000|2022-06-06 08:25:10|2201.76|2201.76|2201.57|2201.57|2201.76|2201.76|2201.57|2201.57|0
1654503920000|2022-06-06 08:25:20|2201.6|2201.6|2201.89|2201.89|2201.89|2201.89|2201.55|2201.55|0
1654503940000|2022-06-06 08:25:40|2201.74|2201.74|2201.74|2201.74|2201.74|2201.74|2201.74|2201.74|0
1654503950000|2022-06-06 08:25:50|2201.78|2201.78|2201.56|2201.56|2201.97|2201.97|2201.39|2201.39|0
1654503960000|2022-06-06 08:26:00|2201.62|2201.62|2201.62|2201.62|2201.62|2201.62|2201.62|2201.62|0
1654503970000|2022-06-06 08:26:10|2202.39|2202.39|2202.57|2202.57|2202.57|2202.57|2202.39|2202.39|0
1654503980000|2022-06-06 08:26:20|2201.94|2201.94|2201.66|2201.66|2201.94|2201.94|2201.66|2201.66|0
1654504010000|2022-06-06 08:26:50|2201.74|2201.74|2201.74|2201.74|2201.74|2201.74|2201.74|2201.74|0
1654504030000|2022-06-06 08:27:10|2202.29|2202.29|2202.6|2202.6|2202.6|2202.6|2202.29|2202.29|0
1654504040000|2022-06-06 08:27:20|2202.42|2202.42|2201.49|2201.49|2202.42|2202.42|2201.49|2201.49|0
1654504050000|2022-06-06 08:27:30|2201.33|2201.33|2201.33|2201.33|2201.33|2201.33|2201.33|2201.33|0
1654504060000|2022-06-06 08:27:40|2201.49|2201.49|2201.36|2201.36|2201.49|2201.49|2201.36|2201.36|0
1654504070000|2022-06-06 08:27:50|2201.3|2201.3|2201.3|2201.3|2201.3|2201.3|2201.3|2201.3|0
1654504080000|2022-06-06 08:28:00|2201.12|2201.12|2200.87|2200.87|2201.12|2201.12|2200.87|2200.87|0
1654504100000|2022-06-06 08:28:20|2201.06|2201.06|2201.11|2201.11|2201.11|2201.11|2201.06|2201.06|0
1654504140000|2022-06-06 08:29:00|2201.27|2201.27|2201.04|2201.04|2201.27|2201.27|2201.04|2201.04|0
1654504150000|2022-06-06 08:29:10|2201.22|2201.22|2202.04|2202.04|2202.04|2202.04|2201.12|2201.12|0
1654504160000|2022-06-06 08:29:20|2202.08|2202.08|2202.52|2202.52|2202.52|2202.52|2202.08|2202.08|0
1654504170000|2022-06-06 08:29:30|2202.58|2202.58|2202.81|2202.81|2202.81|2202.81|2202.58|2202.58|0
1654504180000|2022-06-06 08:29:40|2202.93|2202.93|2203.88|2203.88|2203.88|2203.88|2202.93|2202.93|0
1654504190000|2022-06-06 08:29:50|2204.09|2204.09|2204.33|2204.33|2204.33|2204.33|2204.09|2204.09|0
1654504200000|2022-06-06 08:30:00|2204.28|2204.28|2204.41|2204.41|2204.41|2204.41|2204.28|2204.28|0
1654504210000|2022-06-06 08:30:10|2204.51|2204.51|2204.49|2204.49|2204.51|2204.51|2204.34|2204.34|0
1654504220000|2022-06-06 08:30:20|2204.97|2204.97|2204.76|2204.76|2204.97|2204.97|2204.76|2204.76|0
1654504230000|2022-06-06 08:30:30|2204.58|2204.58|2203.76|2203.76|2204.58|2204.58|2203.76|2203.76|0
1654504260000|2022-06-06 08:31:00|2203.69|2203.69|2203.57|2203.57|2203.69|2203.69|2203.57|2203.57|0
1654504290000|2022-06-06 08:31:30|2203.7|2203.7|2203.36|2203.36|2203.7|2203.7|2203.36|2203.36|0
1654504300000|2022-06-06 08:31:40|2203.01|2203.01|2202.98|2202.98|2203.01|2203.01|2202.98|2202.98|0
1654504320000|2022-06-06 08:32:00|2202.92|2202.92|2202.92|2202.92|2202.92|2202.92|2202.92|2202.92|0
1654504330000|2022-06-06 08:32:10|2202.76|2202.76|2202.76|2202.76|2202.76|2202.76|2202.76|2202.76|0
1654504340000|2022-06-06 08:32:20|2202.92|2202.92|2202.98|2202.98|2202.98|2202.98|2202.92|2202.92|0
1654504410000|2022-06-06 08:33:30|2203.13|2203.13|2203.58|2203.58|2203.58|2203.58|2203.13|2203.13|0
1654504420000|2022-06-06 08:33:40|2203.46|2203.46|2203.73|2203.73|2203.73|2203.73|2203.46|2203.46|0
1654504430000|2022-06-06 08:33:50|2203.38|2203.38|2203.38|2203.38|2203.38|2203.38|2203.38|2203.38|0
1654504440000|2022-06-06 08:34:00|2203.79|2203.79|2203.79|2203.79|2203.79|2203.79|2203.79|2203.79|0
1654504450000|2022-06-06 08:34:10|2204.02|2204.02|2204.02|2204.02|2204.02|2204.02|2204.02|2204.02|0
1654504460000|2022-06-06 08:34:20|2204.45|2204.45|2204.76|2204.76|2204.76|2204.76|2204.45|2204.45|0
1654504470000|2022-06-06 08:34:30|2204.72|2204.72|2204.63|2204.63|2204.72|2204.72|2204.41|2204.41|0
1654504480000|2022-06-06 08:34:40|2204.75|2204.75|2204.59|2204.59|2204.75|2204.75|2204.51|2204.51|0
1654504490000|2022-06-06 08:34:50|2204.52|2204.52|2204.64|2204.64|2204.64|2204.64|2204.52|2204.52|0
1654504500000|2022-06-06 08:35:00|2204.7|2204.7|2204.64|2204.64|2204.7|2204.7|2204.64|2204.64|0
1654504520000|2022-06-06 08:35:20|2204.77|2204.77|2204.77|2204.77|2204.77|2204.77|2204.77|2204.77|0
1654504530000|2022-06-06 08:35:30|2204.64|2204.64|2204.64|2204.64|2204.64|2204.64|2204.64|2204.64|0
1654504540000|2022-06-06 08:35:40|2204.51|2204.51|2204.51|2204.51|2204.51|2204.51|2204.51|2204.51|0
1654504550000|2022-06-06 08:35:50|2204.39|2204.39|2204.16|2204.16|2204.39|2204.39|2204.16|2204.16|0
1654504560000|2022-06-06 08:36:00|2204.22|2204.22|2204.22|2204.22|2204.22|2204.22|2204.22|2204.22|0
1654504590000|2022-06-06 08:36:30|2204.1|2204.1|2204.06|2204.06|2204.1|2204.1|2204.06|2204.06|0
1654504600000|2022-06-06 08:36:40|2204.19|2204.19|2204.19|2204.19|2204.19|2204.19|2204.19|2204.19|0
1654504610000|2022-06-06 08:36:50|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|2204.06|0
1654504620000|2022-06-06 08:37:00|2204.19|2204.19|2204.42|2204.42|2204.42|2204.42|2204.19|2204.19|0
1654504650000|2022-06-06 08:37:30|2204.5|2204.5|2205.28|2205.28|2205.28|2205.28|2204.5|2204.5|0
1654504660000|2022-06-06 08:37:40|2205.58|2205.58|2205.52|2205.52|2205.58|2205.58|2205.52|2205.52|0
1654504670000|2022-06-06 08:37:50|2205.7|2205.7|2205.73|2205.73|2205.89|2205.89|2205.67|2205.67|0
1654504690000|2022-06-06 08:38:10|2205.84|2205.84|2205.84|2205.84|2205.84|2205.84|2205.84|2205.84|0
1654504700000|2022-06-06 08:38:20|2206.01|2206.01|2206.11|2206.11|2206.11|2206.11|2206.01|2206.01|0
1654504720000|2022-06-06 08:38:40|2206.16|2206.16|2206.16|2206.16|2206.16|2206.16|2206.16|2206.16|0
1654504730000|2022-06-06 08:38:50|2206.02|2206.02|2206.25|2206.25|2206.25|2206.25|2206.02|2206.02|0
1654504740000|2022-06-06 08:39:00|2206.12|2206.12|2205.95|2205.95|2206.12|2206.12|2205.95|2205.95|0
1654504760000|2022-06-06 08:39:20|2206.07|2206.07|2205.95|2205.95|2206.07|2206.07|2205.95|2205.95|0
1654504770000|2022-06-06 08:39:30|2206.42|2206.42|2206.49|2206.49|2206.49|2206.49|2206.42|2206.42|0
1654504780000|2022-06-06 08:39:40|2206.61|2206.61|2207.06|2207.06|2207.06|2207.06|2206.61|2206.61|0
1654504790000|2022-06-06 08:39:50|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|0
1654504800000|2022-06-06 08:40:00|2207.36|2207.36|2207.71|2207.71|2207.71|2207.71|2207.36|2207.36|0
1654504810000|2022-06-06 08:40:10|2207.65|2207.65|2208.38|2208.38|2208.38|2208.38|2207.65|2207.65|0
1654504820000|2022-06-06 08:40:20|2208.49|2208.49|2208.49|2208.49|2208.49|2208.49|2208.49|2208.49|0
1654504850000|2022-06-06 08:40:50|2208.43|2208.43|2208.72|2208.72|2208.72|2208.72|2208.43|2208.43|0
1654504870000|2022-06-06 08:41:10|2208.55|2208.55|2208.49|2208.49|2208.61|2208.61|2208.49|2208.49|0
1654504880000|2022-06-06 08:41:20|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|0
1654504890000|2022-06-06 08:41:30|2208.49|2208.49|2208.56|2208.56|2208.56|2208.56|2208.49|2208.49|0
1654504900000|2022-06-06 08:41:40|2208.6|2208.6|2208.75|2208.75|2208.75|2208.75|2208.6|2208.6|0
1654504910000|2022-06-06 08:41:50|2208.79|2208.79|2208.75|2208.75|2208.79|2208.79|2208.75|2208.75|0
1654504940000|2022-06-06 08:42:20|2208.6|2208.6|2208.6|2208.6|2208.6|2208.6|2208.6|2208.6|0
1654504970000|2022-06-06 08:42:50|2208.65|2208.65|2208.65|2208.65|2208.65|2208.65|2208.65|2208.65|0
1654504980000|2022-06-06 08:43:00|2208.78|2208.78|2208.66|2208.66|2208.89|2208.89|2208.66|2208.66|0
1654504990000|2022-06-06 08:43:10|2208.58|2208.58|2208.58|2208.58|2208.58|2208.58|2208.58|2208.58|0
1654505010000|2022-06-06 08:43:30|2208.64|2208.64|2209.35|2209.35|2209.43|2209.43|2208.64|2208.64|0
1654505020000|2022-06-06 08:43:40|2209.41|2209.41|2210.05|2210.05|2210.05|2210.05|2209.41|2209.41|0
1654505030000|2022-06-06 08:43:50|2209.87|2209.87|2209.87|2209.87|2209.87|2209.87|2209.87|2209.87|0
1654505040000|2022-06-06 08:44:00|2209.64|2209.64|2209.72|2209.72|2209.72|2209.72|2209.64|2209.64|0
1654505060000|2022-06-06 08:44:20|2209.78|2209.78|2209.78|2209.78|2209.78|2209.78|2209.78|2209.78|0
1654505070000|2022-06-06 08:44:30|2209.63|2209.63|2209.4|2209.4|2209.63|2209.63|2209.4|2209.4|0
1654505080000|2022-06-06 08:44:40|2209.34|2209.34|2209.14|2209.14|2209.34|2209.34|2209.14|2209.14|0
1654505090000|2022-06-06 08:44:50|2209.2|2209.2|2209.26|2209.26|2209.26|2209.26|2209.2|2209.2|0
1654505100000|2022-06-06 08:45:00|2209.49|2209.49|2209.55|2209.55|2209.55|2209.55|2209.49|2209.49|0
1654505110000|2022-06-06 08:45:10|2209.43|2209.43|2209.37|2209.37|2209.43|2209.43|2209.37|2209.37|0
1654505120000|2022-06-06 08:45:20|2209.49|2209.49|2209.49|2209.49|2209.49|2209.49|2209.49|2209.49|0
1654505130000|2022-06-06 08:45:30|2209.55|2209.55|2209.55|2209.55|2209.55|2209.55|2209.44|2209.44|0
1654505150000|2022-06-06 08:45:50|2209.49|2209.49|2209.38|2209.38|2209.55|2209.55|2209.38|2209.38|0
1654505170000|2022-06-06 08:46:10|2209.44|2209.44|2209.44|2209.44|2209.44|2209.44|2209.44|2209.44|0
1654505250000|2022-06-06 08:47:30|2209.5|2209.5|2209.32|2209.32|2209.5|2209.5|2209.32|2209.32|0
1654505270000|2022-06-06 08:47:50|2209.49|2209.49|2209.55|2209.55|2209.55|2209.55|2209.49|2209.49|0
1654505280000|2022-06-06 08:48:00|2209.3|2209.3|2209.17|2209.17|2209.3|2209.3|2209.17|2209.17|0
1654505290000|2022-06-06 08:48:10|2209.35|2209.35|2209.35|2209.35|2209.35|2209.35|2209.35|2209.35|0
1654505300000|2022-06-06 08:48:20|2209.29|2209.29|2209.29|2209.29|2209.29|2209.29|2209.29|2209.29|0
1654505310000|2022-06-06 08:48:30|2208.97|2208.97|2208.97|2208.97|2208.97|2208.97|2208.97|2208.97|0
1654505320000|2022-06-06 08:48:40|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|0
1654505330000|2022-06-06 08:48:50|2208.97|2208.97|2209.1|2209.1|2209.1|2209.1|2208.97|2208.97|0
1654505340000|2022-06-06 08:49:00|2208.87|2208.87|2208.54|2208.54|2208.87|2208.87|2208.54|2208.54|0
1654505350000|2022-06-06 08:49:10|2208.42|2208.42|2208.23|2208.23|2208.42|2208.42|2208.23|2208.23|0
1654505370000|2022-06-06 08:49:30|2208.66|2208.66|2208.6|2208.6|2208.66|2208.66|2208.6|2208.6|0
1654505380000|2022-06-06 08:49:40|2208.63|2208.63|2208.54|2208.54|2208.63|2208.63|2208.54|2208.54|0
1654505390000|2022-06-06 08:49:50|2208.57|2208.57|2208.54|2208.54|2208.57|2208.57|2208.54|2208.54|0
1654505400000|2022-06-06 08:50:00|2208.57|2208.57|2208.81|2208.81|2208.81|2208.81|2208.54|2208.54|0
1654505420000|2022-06-06 08:50:20|2208.63|2208.63|2208.63|2208.63|2208.63|2208.63|2208.63|2208.63|0
1654505440000|2022-06-06 08:50:40|2208.31|2208.31|2208.31|2208.31|2208.31|2208.31|2208.31|2208.31|0
1654505460000|2022-06-06 08:51:00|2208.19|2208.19|2208.19|2208.19|2208.19|2208.19|2208.19|2208.19|0
1654505470000|2022-06-06 08:51:10|2208.3|2208.3|2208.59|2208.59|2208.59|2208.59|2208.3|2208.3|0
1654505480000|2022-06-06 08:51:20|2208.56|2208.56|2208.56|2208.56|2208.56|2208.56|2208.56|2208.56|0
1654505490000|2022-06-06 08:51:30|2208.62|2208.62|2208.62|2208.62|2208.62|2208.62|2208.62|2208.62|0
1654505500000|2022-06-06 08:51:40|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|2208.85|0
1654505510000|2022-06-06 08:51:50|2209.17|2209.17|2209.23|2209.23|2209.23|2209.23|2209.17|2209.17|0
1654505530000|2022-06-06 08:52:10|2209.51|2209.51|2209.32|2209.32|2209.51|2209.51|2209.32|2209.32|0
1654505540000|2022-06-06 08:52:20|2209.26|2209.26|2209.29|2209.29|2209.41|2209.41|2209.26|2209.26|0
1654505550000|2022-06-06 08:52:30|2209.25|2209.25|2209.39|2209.39|2209.5|2209.5|2209.25|2209.25|0
1654505590000|2022-06-06 08:53:10|2209.27|2209.27|2209.27|2209.27|2209.27|2209.27|2209.27|2209.27|0
1654505600000|2022-06-06 08:53:20|2209.33|2209.33|2209.5|2209.5|2209.5|2209.5|2209.33|2209.33|0
1654505610000|2022-06-06 08:53:30|2209.62|2209.62|2209.62|2209.62|2209.62|2209.62|2209.62|2209.62|0
1654505620000|2022-06-06 08:53:40|2209.7|2209.7|2209.7|2209.7|2209.7|2209.7|2209.7|2209.7|0
1654505630000|2022-06-06 08:53:50|2210.01|2210.01|2210.3|2210.3|2210.3|2210.3|2210.01|2210.01|0
1654505660000|2022-06-06 08:54:20|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|2210.24|0
1654505670000|2022-06-06 08:54:30|2210.41|2210.41|2210.59|2210.59|2210.59|2210.59|2210.41|2210.41|0
1654505680000|2022-06-06 08:54:40|2210.66|2210.66|2210.72|2210.72|2210.72|2210.72|2210.59|2210.59|0
1654505690000|2022-06-06 08:54:50|2210.79|2210.79|2210.79|2210.79|2210.79|2210.79|2210.79|2210.79|0
1654505700000|2022-06-06 08:55:00|2210.66|2210.66|2210.66|2210.66|2210.66|2210.66|2210.66|2210.66|0
1654505710000|2022-06-06 08:55:10|2211.08|2211.08|2211.25|2211.25|2211.33|2211.33|2211.08|2211.08|0
1654505720000|2022-06-06 08:55:20|2211.13|2211.13|2210.95|2210.95|2211.13|2211.13|2210.89|2210.89|0
1654505730000|2022-06-06 08:55:30|2210.79|2210.79|2210.79|2210.79|2210.79|2210.79|2210.79|2210.79|0
1654505740000|2022-06-06 08:55:40|2210.98|2210.98|2211.02|2211.02|2211.02|2211.02|2210.85|2210.85|0
1654505750000|2022-06-06 08:55:50|2210.86|2210.86|2210.47|2210.47|2210.86|2210.86|2210.47|2210.47|0
1654505770000|2022-06-06 08:56:10|2210.41|2210.41|2210.28|2210.28|2210.41|2210.41|2210.28|2210.28|0
1654505780000|2022-06-06 08:56:20|2210.39|2210.39|2210.39|2210.39|2210.39|2210.39|2210.39|2210.39|0
1654505820000|2022-06-06 08:57:00|2210.27|2210.27|2210.39|2210.39|2210.39|2210.39|2210.27|2210.27|0
1654505830000|2022-06-06 08:57:10|2210.51|2210.51|2210.51|2210.51|2210.51|2210.51|2210.51|2210.51|0
1654505840000|2022-06-06 08:57:20|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|0
1654505850000|2022-06-06 08:57:30|2210.58|2210.58|2210.73|2210.73|2210.73|2210.73|2210.58|2210.58|0
1654505920000|2022-06-06 08:58:40|2210.56|2210.56|2210.69|2210.69|2210.69|2210.69|2210.38|2210.38|0
1654505930000|2022-06-06 08:58:50|2210.8|2210.8|2210.87|2210.87|2210.87|2210.87|2210.8|2210.8|0
1654505950000|2022-06-06 08:59:10|2210.7|2210.7|2210.7|2210.7|2210.7|2210.7|2210.7|2210.7|0
1654505960000|2022-06-06 08:59:20|2210.76|2210.76|2210.81|2210.81|2210.81|2210.81|2210.76|2210.76|0
1654505970000|2022-06-06 08:59:30|2210.99|2210.99|2210.99|2210.99|2210.99|2210.99|2210.99|2210.99|0
1654505990000|2022-06-06 08:59:50|2210.68|2210.68|2210.36|2210.36|2210.68|2210.68|2210.36|2210.36|0
1654506010000|2022-06-06 09:00:10|2210.31|2210.31|2210.31|2210.31|2210.31|2210.31|2210.31|2210.31|0
1654506030000|2022-06-06 09:00:30|2209.92|2209.92|2210.04|2210.04|2210.04|2210.04|2209.92|2209.92|0
1654506040000|2022-06-06 09:00:40|2210.1|2210.1|2210.1|2210.1|2210.1|2210.1|2210.1|2210.1|0
1654506060000|2022-06-06 09:01:00|2210.18|2210.18|2210.25|2210.25|2210.25|2210.25|2210.18|2210.18|0
1654506090000|2022-06-06 09:01:30|2210.31|2210.31|2210.31|2210.31|2210.31|2210.31|2210.31|2210.31|0
1654506100000|2022-06-06 09:01:40|2210.15|2210.15|2210.15|2210.15|2210.15|2210.15|2210.15|2210.15|0
1654506110000|2022-06-06 09:01:50|2210.02|2210.02|2209.66|2209.66|2210.02|2210.02|2209.66|2209.66|0
1654506120000|2022-06-06 09:02:00|2209.53|2209.53|2209.53|2209.53|2209.53|2209.53|2209.53|2209.53|0
1654506140000|2022-06-06 09:02:20|2209.3|2209.3|2209.13|2209.13|2209.3|2209.3|2209.13|2209.13|0
1654506150000|2022-06-06 09:02:30|2209.09|2209.09|2208.91|2208.91|2209.09|2209.09|2208.91|2208.91|0
1654506160000|2022-06-06 09:02:40|2208.84|2208.84|2208.84|2208.84|2208.84|2208.84|2208.84|2208.84|0
1654506180000|2022-06-06 09:03:00|2208.67|2208.67|2208.67|2208.67|2208.67|2208.67|2208.67|2208.67|0
1654506220000|2022-06-06 09:03:40|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|2208.55|0
1654506230000|2022-06-06 09:03:50|2208.48|2208.48|2208.48|2208.48|2208.48|2208.48|2208.48|2208.48|0
1654506250000|2022-06-06 09:04:10|2208.33|2208.33|2208.33|2208.33|2208.33|2208.33|2208.33|2208.33|0
1654506280000|2022-06-06 09:04:40|2208.2|2208.2|2208.07|2208.07|2208.2|2208.2|2208.07|2208.07|0
1654506290000|2022-06-06 09:04:50|2208.01|2208.01|2208.01|2208.01|2208.01|2208.01|2208.01|2208.01|0
1654506300000|2022-06-06 09:05:00|2207.85|2207.85|2207.85|2207.85|2207.85|2207.85|2207.85|2207.85|0
1654506320000|2022-06-06 09:05:20|2207.72|2207.72|2207.33|2207.33|2207.72|2207.72|2207.32|2207.32|0
1654506330000|2022-06-06 09:05:30|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|2207.27|0
1654506360000|2022-06-06 09:06:00|2207.2|2207.2|2206.88|2206.88|2207.2|2207.2|2206.88|2206.88|0
1654506370000|2022-06-06 09:06:10|2206.5|2206.5|2206.42|2206.42|2206.5|2206.5|2206.42|2206.42|0
1654506380000|2022-06-06 09:06:20|2206.3|2206.3|2206.3|2206.3|2206.3|2206.3|2206.3|2206.3|0
1654506400000|2022-06-06 09:06:40|2206.18|2206.18|2206.14|2206.14|2206.18|2206.18|2206.14|2206.14|0
1654506440000|2022-06-06 09:07:20|2206.3|2206.3|2206.4|2206.4|2206.4|2206.4|2206.14|2206.14|0
1654506450000|2022-06-06 09:07:30|2206.56|2206.56|2206.68|2206.68|2206.68|2206.68|2206.56|2206.56|0
1654506480000|2022-06-06 09:08:00|2206.74|2206.74|2206.74|2206.74|2206.74|2206.74|2206.74|2206.74|0
1654506490000|2022-06-06 09:08:10|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|0
1654506510000|2022-06-06 09:08:30|2206.98|2206.98|2206.86|2206.86|2206.98|2206.98|2206.8|2206.8|0
1654506520000|2022-06-06 09:08:40|2206.8|2206.8|2206.56|2206.56|2206.8|2206.8|2206.56|2206.56|0
1654506530000|2022-06-06 09:08:50|2206.43|2206.43|2206.82|2206.82|2206.82|2206.82|2206.43|2206.43|0
1654506540000|2022-06-06 09:09:00|2206.5|2206.5|2206.68|2206.68|2206.68|2206.68|2206.5|2206.5|0
1654506550000|2022-06-06 09:09:10|2206.71|2206.71|2206.59|2206.59|2206.71|2206.71|2206.59|2206.59|0
1654506560000|2022-06-06 09:09:20|2206.65|2206.65|2206.49|2206.49|2206.65|2206.65|2206.49|2206.49|0
1654506570000|2022-06-06 09:09:30|2206.35|2206.35|2206.35|2206.35|2206.35|2206.35|2206.35|2206.35|0
1654506610000|2022-06-06 09:10:10|2206.18|2206.18|2206.08|2206.08|2206.26|2206.26|2206.08|2206.08|0
1654506620000|2022-06-06 09:10:20|2205.79|2205.79|2205.79|2205.79|2205.79|2205.79|2205.79|2205.79|0
1654506640000|2022-06-06 09:10:40|2205.92|2205.92|2206.05|2206.05|2206.05|2206.05|2205.92|2205.92|0
1654506650000|2022-06-06 09:10:50|2205.99|2205.99|2205.62|2205.62|2205.99|2205.99|2205.62|2205.62|0
1654506660000|2022-06-06 09:11:00|2205.39|2205.39|2205.55|2205.55|2205.55|2205.55|2205.39|2205.39|0
1654506680000|2022-06-06 09:11:20|2205.42|2205.42|2205.33|2205.33|2205.55|2205.55|2205.26|2205.26|0
1654506690000|2022-06-06 09:11:30|2205.49|2205.49|2205.49|2205.49|2205.49|2205.49|2205.49|2205.49|0
1654506700000|2022-06-06 09:11:40|2205.26|2205.26|2205.58|2205.58|2205.58|2205.58|2205.26|2205.26|0
1654506730000|2022-06-06 09:12:10|2205.64|2205.64|2205.64|2205.64|2205.64|2205.64|2205.64|2205.64|0
1654506760000|2022-06-06 09:12:40|2205.31|2205.31|2205.31|2205.31|2205.31|2205.31|2205.31|2205.31|0
1654506770000|2022-06-06 09:12:50|2205.19|2205.19|2205.48|2205.48|2205.48|2205.48|2205.19|2205.19|0
1654506810000|2022-06-06 09:13:30|2206.05|2206.05|2206.05|2206.05|2206.05|2206.05|2206.05|2206.05|0
1654506820000|2022-06-06 09:13:40|2205.91|2205.91|2205.91|2205.91|2205.91|2205.91|2205.91|2205.91|0
1654506830000|2022-06-06 09:13:50|2205.98|2205.98|2205.98|2205.98|2205.98|2205.98|2205.98|2205.98|0
1654506840000|2022-06-06 09:14:00|2205.87|2205.87|2205.84|2205.84|2205.87|2205.87|2205.84|2205.84|0
1654506880000|2022-06-06 09:14:40|2205.98|2205.98|2206.1|2206.1|2206.1|2206.1|2205.98|2205.98|0
1654506890000|2022-06-06 09:14:50|2206.25|2206.25|2206.25|2206.25|2206.25|2206.25|2206.25|2206.25|0
1654506900000|2022-06-06 09:15:00|2206.41|2206.41|2206.56|2206.56|2206.56|2206.56|2206.41|2206.41|0
1654506910000|2022-06-06 09:15:10|2206.64|2206.64|2206.64|2206.64|2206.64|2206.64|2206.64|2206.64|0
1654506920000|2022-06-06 09:15:20|2206.67|2206.67|2206.67|2206.67|2206.67|2206.67|2206.67|2206.67|0
1654506940000|2022-06-06 09:15:40|2206.75|2206.75|2206.81|2206.81|2206.81|2206.81|2206.75|2206.75|0
1654506960000|2022-06-06 09:16:00|2206.63|2206.63|2206.57|2206.57|2206.63|2206.63|2206.51|2206.51|0
1654506970000|2022-06-06 09:16:10|2206.72|2206.72|2206.72|2206.72|2206.72|2206.72|2206.72|2206.72|0
1654507020000|2022-06-06 09:17:00|2206.96|2206.96|2207.33|2207.33|2207.33|2207.33|2206.96|2206.96|0
1654507030000|2022-06-06 09:17:10|2207.21|2207.21|2207.24|2207.24|2207.24|2207.24|2207.21|2207.21|0
1654507040000|2022-06-06 09:17:20|2207.3|2207.3|2207.55|2207.55|2207.73|2207.73|2207.3|2207.3|0
1654507050000|2022-06-06 09:17:30|2207.67|2207.67|2208.17|2208.17|2208.17|2208.17|2207.67|2207.67|0
1654507060000|2022-06-06 09:17:40|2208.46|2208.46|2208.46|2208.46|2208.46|2208.46|2208.46|2208.46|0
1654507070000|2022-06-06 09:17:50|2208.58|2208.58|2208.58|2208.58|2208.58|2208.58|2208.58|2208.58|0
1654507080000|2022-06-06 09:18:00|2208.64|2208.64|2208.52|2208.52|2208.64|2208.64|2208.52|2208.52|0
1654507120000|2022-06-06 09:18:40|2208.65|2208.65|2208.65|2208.65|2208.65|2208.65|2208.65|2208.65|0
1654507130000|2022-06-06 09:18:50|2208.49|2208.49|2208.26|2208.26|2208.49|2208.49|2208.26|2208.26|0
1654507160000|2022-06-06 09:19:20|2208.09|2208.09|2208.03|2208.03|2208.09|2208.09|2208.03|2208.03|0
1654507170000|2022-06-06 09:19:30|2207.88|2207.88|2207.72|2207.72|2207.88|2207.88|2207.72|2207.72|0
1654507180000|2022-06-06 09:19:40|2207.65|2207.65|2207.41|2207.41|2207.65|2207.65|2207.25|2207.25|0
1654507200000|2022-06-06 09:20:00|2207.56|2207.56|2207.5|2207.5|2207.56|2207.56|2207.5|2207.5|0
1654507210000|2022-06-06 09:20:10|2207.56|2207.56|2207.49|2207.49|2207.56|2207.56|2207.49|2207.49|0
1654507220000|2022-06-06 09:20:20|2207.85|2207.85|2207.78|2207.78|2207.85|2207.85|2207.78|2207.78|0
1654507230000|2022-06-06 09:20:30|2208.01|2208.01|2208.01|2208.01|2208.01|2208.01|2208.01|2208.01|0
1654507260000|2022-06-06 09:21:00|2208.07|2208.07|2208.07|2208.07|2208.07|2208.07|2207.95|2207.95|0
1654507290000|2022-06-06 09:21:30|2208.13|2208.13|2208.13|2208.13|2208.13|2208.13|2208.13|2208.13|0
1654507310000|2022-06-06 09:21:50|2208.17|2208.17|2208.15|2208.15|2208.17|2208.17|2208.09|2208.09|0
1654507320000|2022-06-06 09:22:00|2208.11|2208.11|2208.11|2208.11|2208.11|2208.11|2208.11|2208.11|0
1654507330000|2022-06-06 09:22:10|2208.19|2208.19|2207.7|2207.7|2208.19|2208.19|2207.7|2207.7|0
1654507360000|2022-06-06 09:22:40|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|2207.73|0
1654507370000|2022-06-06 09:22:50|2207.61|2207.61|2207.67|2207.67|2207.67|2207.67|2207.61|2207.61|0
1654507380000|2022-06-06 09:23:00|2207.9|2207.9|2207.9|2207.9|2207.9|2207.9|2207.9|2207.9|0
1654507420000|2022-06-06 09:23:40|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|0
1654507440000|2022-06-06 09:24:00|2208.05|2208.05|2208.05|2208.05|2208.05|2208.05|2208.05|2208.05|0
1654507450000|2022-06-06 09:24:10|2207.99|2207.99|2207.99|2207.99|2207.99|2207.99|2207.99|2207.99|0
1654507460000|2022-06-06 09:24:20|2207.91|2207.91|2207.97|2207.97|2207.97|2207.97|2207.91|2207.91|0
1654507470000|2022-06-06 09:24:30|2207.68|2207.68|2207.68|2207.68|2207.68|2207.68|2207.68|2207.68|0
1654507480000|2022-06-06 09:24:40|2207.55|2207.55|2207.55|2207.55|2207.55|2207.55|2207.55|2207.55|0
1654507500000|2022-06-06 09:25:00|2207.38|2207.38|2207.38|2207.38|2207.44|2207.44|2207.38|2207.38|0
1654507530000|2022-06-06 09:25:30|2208.02|2208.02|2208.09|2208.09|2208.09|2208.09|2208.02|2208.02|0
1654507540000|2022-06-06 09:25:40|2208.17|2208.17|2208.17|2208.17|2208.17|2208.17|2208.17|2208.17|0
1654507550000|2022-06-06 09:25:50|2208.1|2208.1|2208.1|2208.1|2208.1|2208.1|2208.1|2208.1|0
1654507570000|2022-06-06 09:26:10|2207.9|2207.9|2207.86|2207.86|2207.9|2207.9|2207.86|2207.86|0
1654507580000|2022-06-06 09:26:20|2207.79|2207.79|2207.79|2207.79|2207.79|2207.79|2207.79|2207.79|0
1654507590000|2022-06-06 09:26:30|2207.53|2207.53|2207.5|2207.5|2207.53|2207.53|2207.5|2207.5|0
1654507620000|2022-06-06 09:27:00|2207.56|2207.56|2207.69|2207.69|2207.69|2207.69|2207.56|2207.56|0
1654507640000|2022-06-06 09:27:20|2207.46|2207.46|2207.52|2207.52|2207.52|2207.52|2207.46|2207.46|0
1654507660000|2022-06-06 09:27:40|2207.7|2207.7|2207.78|2207.78|2207.78|2207.78|2207.7|2207.7|0
1654507670000|2022-06-06 09:27:50|2207.92|2207.92|2208.07|2208.07|2208.07|2208.07|2207.92|2207.92|0
1654507700000|2022-06-06 09:28:20|2208.27|2208.27|2208.27|2208.27|2208.27|2208.27|2208.27|2208.27|0
1654507730000|2022-06-06 09:28:50|2208.35|2208.35|2208.35|2208.35|2208.35|2208.35|2208.35|2208.35|0
1654507760000|2022-06-06 09:29:20|2208.25|2208.25|2207.99|2207.99|2208.25|2208.25|2207.99|2207.99|0
1654507770000|2022-06-06 09:29:30|2207.93|2207.93|2207.75|2207.75|2207.93|2207.93|2207.75|2207.75|0
1654507780000|2022-06-06 09:29:40|2207.6|2207.6|2207.54|2207.54|2207.66|2207.66|2207.54|2207.54|0
1654507790000|2022-06-06 09:29:50|2207.47|2207.47|2207.47|2207.47|2207.47|2207.47|2207.47|2207.47|0
1654507800000|2022-06-06 09:30:00|2207.06|2207.06|2207.06|2207.06|2207.12|2207.12|2207.06|2207.06|0
1654507810000|2022-06-06 09:30:10|2207.38|2207.38|2207.31|2207.31|2207.61|2207.61|2207.31|2207.31|0
1654507840000|2022-06-06 09:30:40|2206.99|2206.99|2206.99|2206.99|2206.99|2206.99|2206.99|2206.99|0
1654507850000|2022-06-06 09:30:50|2206.93|2206.93|2206.93|2206.93|2206.93|2206.93|2206.93|2206.93|0
1654507870000|2022-06-06 09:31:10|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|2206.86|0
1654507880000|2022-06-06 09:31:20|2206.93|2206.93|2206.93|2206.93|2206.93|2206.93|2206.93|2206.93|0
1654507890000|2022-06-06 09:31:30|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|0
1654507930000|2022-06-06 09:32:10|2206.88|2206.88|2206.61|2206.61|2206.99|2206.99|2206.61|2206.61|0
1654507950000|2022-06-06 09:32:30|2206.45|2206.45|2206.45|2206.45|2206.45|2206.45|2206.45|2206.45|0
1654508000000|2022-06-06 09:33:20|2206.84|2206.84|2206.94|2206.94|2206.94|2206.94|2206.68|2206.68|0
1654508010000|2022-06-06 09:33:30|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|2206.97|0
1654508020000|2022-06-06 09:33:40|2207.09|2207.09|2207.31|2207.31|2207.31|2207.31|2207.09|2207.09|0
1654508040000|2022-06-06 09:34:00|2207.39|2207.39|2207.24|2207.24|2207.39|2207.39|2207.24|2207.24|0
1654508050000|2022-06-06 09:34:10|2207.16|2207.16|2206.77|2206.77|2207.16|2207.16|2206.77|2206.77|0
1654508060000|2022-06-06 09:34:20|2206.71|2206.71|2206.6|2206.6|2206.71|2206.71|2206.6|2206.6|0
1654508070000|2022-06-06 09:34:30|2206.67|2206.67|2206.38|2206.38|2206.67|2206.67|2206.38|2206.38|0
1654508080000|2022-06-06 09:34:40|2206.06|2206.06|2206.12|2206.12|2206.12|2206.12|2206.06|2206.06|0
1654508090000|2022-06-06 09:34:50|2206.04|2206.04|2206.04|2206.04|2206.04|2206.04|2206.04|2206.04|0
1654508110000|2022-06-06 09:35:10|2205.97|2205.97|2205.97|2205.97|2205.97|2205.97|2205.97|2205.97|0
1654508130000|2022-06-06 09:35:30|2205.9|2205.9|2205.9|2205.9|2205.9|2205.9|2205.9|2205.9|0
1654508150000|2022-06-06 09:35:50|2205.78|2205.78|2205.78|2205.78|2205.78|2205.78|2205.78|2205.78|0
1654508160000|2022-06-06 09:36:00|2205.84|2205.84|2205.72|2205.72|2205.91|2205.91|2205.72|2205.72|0
1654508170000|2022-06-06 09:36:10|2205.69|2205.69|2205.69|2205.69|2205.69|2205.69|2205.69|2205.69|0
1654508180000|2022-06-06 09:36:20|2205.63|2205.63|2205.56|2205.56|2205.63|2205.63|2205.56|2205.56|0
1654508190000|2022-06-06 09:36:30|2205.41|2205.41|2205.18|2205.18|2205.53|2205.53|2205.18|2205.18|0
1654508200000|2022-06-06 09:36:40|2205.36|2205.36|2205.3|2205.3|2205.36|2205.36|2205.3|2205.3|0
1654508210000|2022-06-06 09:36:50|2205.36|2205.36|2205.36|2205.36|2205.36|2205.36|2205.36|2205.36|0
1654508220000|2022-06-06 09:37:00|2205.42|2205.42|2205.42|2205.42|2205.42|2205.42|2205.42|2205.42|0
1654508240000|2022-06-06 09:37:20|2205.68|2205.68|2205.68|2205.68|2205.68|2205.68|2205.68|2205.68|0
1654508280000|2022-06-06 09:38:00|2205.72|2205.72|2205.76|2205.76|2205.76|2205.76|2205.72|2205.72|0
1654508290000|2022-06-06 09:38:10|2205.52|2205.52|2205.52|2205.52|2205.52|2205.52|2205.52|2205.52|0
1654508310000|2022-06-06 09:38:30|2205.41|2205.41|2205.29|2205.29|2205.41|2205.41|2205.29|2205.29|0
1654508340000|2022-06-06 09:39:00|2204.5|2204.5|2204.46|2204.46|2204.5|2204.5|2204.46|2204.46|0
1654508360000|2022-06-06 09:39:20|2204.62|2204.62|2204.62|2204.62|2204.62|2204.62|2204.62|2204.62|0
1654508370000|2022-06-06 09:39:30|2204.46|2204.46|2204.34|2204.34|2204.46|2204.46|2204.34|2204.34|0
1654508380000|2022-06-06 09:39:40|2204.23|2204.23|2202.91|2202.91|2204.23|2204.23|2202.91|2202.91|0
1654508400000|2022-06-06 09:40:00|2202.85|2202.85|2202.79|2202.79|2202.85|2202.85|2202.79|2202.79|0
1654508410000|2022-06-06 09:40:10|2202.75|2202.75|2202.34|2202.34|2202.75|2202.75|2202.34|2202.34|0
1654508420000|2022-06-06 09:40:20|2202.25|2202.25|2202.25|2202.25|2202.25|2202.25|2202.25|2202.25|0
1654508430000|2022-06-06 09:40:30|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|0
1654508460000|2022-06-06 09:41:00|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|0
1654508470000|2022-06-06 09:41:10|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|0
1654508480000|2022-06-06 09:41:20|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|0
1654508500000|2022-06-06 09:41:40|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|0
1654508510000|2022-06-06 09:41:50|2202.01|2202.01|2201.06|2201.06|2202.01|2202.01|2201.06|2201.06|0
1654508520000|2022-06-06 09:42:00|2201.14|2201.14|2200.99|2200.99|2201.14|2201.14|2200.99|2200.99|0
1654508530000|2022-06-06 09:42:10|2200.36|2200.36|2200.07|2200.07|2200.36|2200.36|2200.07|2200.07|0
1654508550000|2022-06-06 09:42:30|2199.95|2199.95|2199.95|2199.95|2199.95|2199.95|2199.95|2199.95|0
1654508560000|2022-06-06 09:42:40|2199.77|2199.77|2199.47|2199.47|2199.77|2199.77|2199.47|2199.47|0
1654508570000|2022-06-06 09:42:50|2199.53|2199.53|2199.53|2199.53|2199.53|2199.53|2199.53|2199.53|0
1654508580000|2022-06-06 09:43:00|2199.59|2199.59|2199.59|2199.59|2199.59|2199.59|2199.59|2199.59|0
1654508590000|2022-06-06 09:43:10|2199.27|2199.27|2199.24|2199.24|2199.27|2199.27|2199.24|2199.24|0
1654508600000|2022-06-06 09:43:20|2199.49|2199.49|2199.68|2199.68|2199.68|2199.68|2199.49|2199.49|0
1654508610000|2022-06-06 09:43:30|2199.61|2199.61|2199.49|2199.49|2199.61|2199.61|2199.49|2199.49|0
1654508630000|2022-06-06 09:43:50|2199.61|2199.61|2199.78|2199.78|2199.84|2199.84|2199.61|2199.61|0
1654508640000|2022-06-06 09:44:00|2199.9|2199.9|2200.06|2200.06|2200.06|2200.06|2199.9|2199.9|0
1654508670000|2022-06-06 09:44:30|2200.1|2200.1|2200.1|2200.1|2200.1|2200.1|2200.1|2200.1|0
1654508690000|2022-06-06 09:44:50|2200.16|2200.16|2200.39|2200.39|2200.39|2200.39|2200.16|2200.16|0
1654508700000|2022-06-06 09:45:00|2200.55|2200.55|2200.29|2200.29|2200.61|2200.61|2200.29|2200.29|0
1654508710000|2022-06-06 09:45:10|2200.37|2200.37|2200.37|2200.37|2200.37|2200.37|2200.37|2200.37|0
1654508720000|2022-06-06 09:45:20|2200.48|2200.48|2200.48|2200.48|2200.48|2200.48|2200.48|2200.48|0
1654508740000|2022-06-06 09:45:40|2200.6|2200.6|2200.6|2200.6|2200.6|2200.6|2200.6|2200.6|0
1654508750000|2022-06-06 09:45:50|2200.28|2200.28|2200.12|2200.12|2200.28|2200.28|2200.12|2200.12|0
1654508780000|2022-06-06 09:46:20|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|0
1654508790000|2022-06-06 09:46:30|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|0
1654508800000|2022-06-06 09:46:40|2200.07|2200.07|2199.69|2199.69|2200.07|2200.07|2199.65|2199.65|0
1654508810000|2022-06-06 09:46:50|2199.72|2199.72|2200|2200|2200.04|2200.04|2199.72|2199.72|0
1654508820000|2022-06-06 09:47:00|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|2200.08|0
1654508840000|2022-06-06 09:47:20|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|2200.14|0
1654508850000|2022-06-06 09:47:30|2200.2|2200.2|2200.14|2200.14|2200.2|2200.2|2200.14|2200.14|0
1654508860000|2022-06-06 09:47:40|2200.08|2200.08|2200.1|2200.1|2200.14|2200.14|2200.08|2200.08|0
1654508870000|2022-06-06 09:47:50|2200.18|2200.18|2200.18|2200.18|2200.18|2200.18|2200.18|2200.18|0
1654508890000|2022-06-06 09:48:10|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|2200.26|0
1654508900000|2022-06-06 09:48:20|2200.42|2200.42|2200.42|2200.42|2200.42|2200.42|2200.42|2200.42|0
1654508910000|2022-06-06 09:48:30|2200.1|2200.1|2199.94|2199.94|2200.1|2200.1|2199.94|2199.94|0
1654508930000|2022-06-06 09:48:50|2200.06|2200.06|2200.22|2200.22|2200.22|2200.22|2200.06|2200.06|0
1654508940000|2022-06-06 09:49:00|2200.48|2200.48|2200.48|2200.48|2200.48|2200.48|2200.48|2200.48|0
1654509000000|2022-06-06 09:50:00|2200.95|2200.95|2201.06|2201.06|2201.06|2201.06|2200.88|2200.88|0
1654509010000|2022-06-06 09:50:10|2201.11|2201.11|2200.8|2200.8|2201.11|2201.11|2200.8|2200.8|0
1654509020000|2022-06-06 09:50:20|2200.48|2200.48|2200.12|2200.12|2200.48|2200.48|2200.06|2200.06|0
1654509030000|2022-06-06 09:50:30|2200.29|2200.29|2200.29|2200.29|2200.29|2200.29|2200.29|2200.29|0
1654509070000|2022-06-06 09:51:10|2200.23|2200.23|2200.28|2200.28|2200.28|2200.28|2200.23|2200.23|0
1654509080000|2022-06-06 09:51:20|2200.2|2200.2|2200.17|2200.17|2200.2|2200.2|2200.17|2200.17|0
1654509110000|2022-06-06 09:51:50|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|2200.01|0
1654509120000|2022-06-06 09:52:00|2199.89|2199.89|2199.85|2199.85|2199.89|2199.89|2199.85|2199.85|0
1654509160000|2022-06-06 09:52:40|2199.82|2199.82|2199.82|2199.82|2199.82|2199.82|2199.82|2199.82|0
1654509170000|2022-06-06 09:52:50|2199.74|2199.74|2199.74|2199.74|2199.74|2199.74|2199.74|2199.74|0
1654509180000|2022-06-06 09:53:00|2199.48|2199.48|2199.36|2199.36|2199.48|2199.48|2199.36|2199.36|0
1654509200000|2022-06-06 09:53:20|2199.13|2199.13|2199.12|2199.12|2199.19|2199.19|2199.12|2199.12|0
1654509210000|2022-06-06 09:53:30|2199|2199|2198.3|2198.3|2199|2199|2198.3|2198.3|0
1654509220000|2022-06-06 09:53:40|2198.07|2198.07|2198.07|2198.07|2198.07|2198.07|2198.07|2198.07|0
1654509250000|2022-06-06 09:54:10|2197.94|2197.94|2197.94|2197.94|2197.94|2197.94|2197.94|2197.94|0
1654509260000|2022-06-06 09:54:20|2197.87|2197.87|2197.84|2197.84|2197.87|2197.87|2197.84|2197.84|0
1654509270000|2022-06-06 09:54:30|2197.72|2197.72|2197.57|2197.57|2197.72|2197.72|2197.57|2197.57|0
1654509290000|2022-06-06 09:54:50|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|0
1654509300000|2022-06-06 09:55:00|2197.61|2197.61|2197.34|2197.34|2197.64|2197.64|2197.34|2197.34|0
1654509340000|2022-06-06 09:55:40|2197.3|2197.3|2197.3|2197.3|2197.3|2197.3|2197.3|2197.3|0
1654509350000|2022-06-06 09:55:50|2197.14|2197.14|2197.14|2197.14|2197.14|2197.14|2197.14|2197.14|0
1654509360000|2022-06-06 09:56:00|2196.89|2196.89|2196.89|2196.89|2196.89|2196.89|2196.89|2196.89|0
1654509370000|2022-06-06 09:56:10|2197.05|2197.05|2197.21|2197.21|2197.21|2197.21|2197.05|2197.05|0
1654509380000|2022-06-06 09:56:20|2196.99|2196.99|2197.06|2197.06|2197.06|2197.06|2196.99|2196.99|0
1654509390000|2022-06-06 09:56:30|2197.12|2197.12|2197.18|2197.18|2197.18|2197.18|2197.12|2197.12|0
1654509410000|2022-06-06 09:56:50|2197.25|2197.25|2197.25|2197.25|2197.25|2197.25|2197.25|2197.25|0
1654509420000|2022-06-06 09:57:00|2197.4|2197.4|2197.4|2197.4|2197.4|2197.4|2197.4|2197.4|0
1654509450000|2022-06-06 09:57:30|2197.48|2197.48|2197.48|2197.48|2197.48|2197.48|2197.48|2197.48|0
1654509460000|2022-06-06 09:57:40|2197.54|2197.54|2197.57|2197.57|2197.57|2197.57|2197.54|2197.54|0
1654509480000|2022-06-06 09:58:00|2198.05|2198.05|2198.21|2198.21|2198.21|2198.21|2198.05|2198.05|0
1654509490000|2022-06-06 09:58:10|2198.52|2198.52|2198.61|2198.61|2198.68|2198.68|2198.52|2198.52|0
1654509500000|2022-06-06 09:58:20|2198.67|2198.67|2198.67|2198.67|2198.67|2198.67|2198.67|2198.67|0
1654509560000|2022-06-06 09:59:20|2198.83|2198.83|2198.67|2198.67|2198.83|2198.83|2198.67|2198.67|0
1654509570000|2022-06-06 09:59:30|2198.75|2198.75|2198.63|2198.63|2198.75|2198.75|2198.63|2198.63|0
1654509610000|2022-06-06 10:00:10|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|0
1654509620000|2022-06-06 10:00:20|2198.45|2198.45|2198.51|2198.51|2198.57|2198.57|2198.45|2198.45|0
1654509630000|2022-06-06 10:00:30|2198.39|2198.39|2198.63|2198.63|2198.63|2198.63|2198.39|2198.39|0
1654509640000|2022-06-06 10:00:40|2198.69|2198.69|2198.69|2198.69|2198.69|2198.69|2198.69|2198.69|0
1654509670000|2022-06-06 10:01:10|2198.76|2198.76|2198.83|2198.83|2198.83|2198.83|2198.76|2198.76|0
1654509680000|2022-06-06 10:01:20|2198.76|2198.76|2198.73|2198.73|2198.76|2198.76|2198.73|2198.73|0
1654509690000|2022-06-06 10:01:30|2198.67|2198.67|2198.67|2198.67|2198.67|2198.67|2198.67|2198.67|0
1654509710000|2022-06-06 10:01:50|2198.51|2198.51|2198.51|2198.51|2198.51|2198.51|2198.51|2198.51|0
1654509720000|2022-06-06 10:02:00|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|2198.55|0
1654509730000|2022-06-06 10:02:10|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|2198.59|0
1654509740000|2022-06-06 10:02:20|2198.36|2198.36|2198.36|2198.36|2198.36|2198.36|2198.36|2198.36|0
1654509760000|2022-06-06 10:02:40|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|0
1654509790000|2022-06-06 10:03:10|2198.54|2198.54|2199.22|2199.22|2199.22|2199.22|2198.54|2198.54|0
1654509800000|2022-06-06 10:03:20|2199.19|2199.19|2199.19|2199.19|2199.19|2199.19|2199.19|2199.19|0
1654509810000|2022-06-06 10:03:30|2199.25|2199.25|2199.61|2199.61|2199.61|2199.61|2199.25|2199.25|0
1654509820000|2022-06-06 10:03:40|2199.67|2199.67|2199.67|2199.67|2199.67|2199.67|2199.67|2199.67|0
1654509830000|2022-06-06 10:03:50|2199.51|2199.51|2200.21|2200.21|2200.21|2200.21|2199.51|2199.51|0
1654509840000|2022-06-06 10:04:00|2200.14|2200.14|2200.06|2200.06|2200.14|2200.14|2200.06|2200.06|0
1654509850000|2022-06-06 10:04:10|2200.02|2200.02|2199.86|2199.86|2200.02|2200.02|2199.86|2199.86|0
1654509890000|2022-06-06 10:04:50|2199.92|2199.92|2200.1|2200.1|2200.1|2200.1|2199.92|2199.92|0
1654509900000|2022-06-06 10:05:00|2200.26|2200.26|2199.94|2199.94|2200.26|2200.26|2199.94|2199.94|0
1654509910000|2022-06-06 10:05:10|2199.87|2199.87|2199.94|2199.94|2199.94|2199.94|2199.87|2199.87|0
1654509920000|2022-06-06 10:05:20|2200.06|2200.06|2200.57|2200.57|2200.57|2200.57|2200.06|2200.06|0
1654509930000|2022-06-06 10:05:30|2200.64|2200.64|2200.75|2200.75|2200.75|2200.75|2200.64|2200.64|0
1654509940000|2022-06-06 10:05:40|2200.81|2200.81|2200.68|2200.68|2200.81|2200.81|2200.68|2200.68|0
1654509950000|2022-06-06 10:05:50|2200.84|2200.84|2200.99|2200.99|2200.99|2200.99|2200.84|2200.84|0
1654509960000|2022-06-06 10:06:00|2200.93|2200.93|2200.68|2200.68|2200.93|2200.93|2200.68|2200.68|0
1654509990000|2022-06-06 10:06:30|2200.84|2200.84|2201.31|2201.31|2201.31|2201.31|2200.84|2200.84|0
1654510000000|2022-06-06 10:06:40|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|0
1654510020000|2022-06-06 10:07:00|2201.38|2201.38|2201.32|2201.32|2201.38|2201.38|2201.32|2201.32|0
1654510030000|2022-06-06 10:07:10|2201.2|2201.2|2201.2|2201.2|2201.2|2201.2|2201.2|2201.2|0
1654510040000|2022-06-06 10:07:20|2201.24|2201.24|2201.24|2201.24|2201.24|2201.24|2201.24|2201.24|0
1654510050000|2022-06-06 10:07:30|2201.38|2201.38|2201.56|2201.56|2201.56|2201.56|2201.38|2201.38|0
1654510080000|2022-06-06 10:08:00|2201.62|2201.62|2201.8|2201.8|2201.8|2201.8|2201.62|2201.62|0
1654510100000|2022-06-06 10:08:20|2201.96|2201.96|2202.31|2202.31|2202.31|2202.31|2201.96|2201.96|0
1654510110000|2022-06-06 10:08:30|2202.39|2202.39|2202.39|2202.39|2202.39|2202.39|2202.39|2202.39|0
1654510120000|2022-06-06 10:08:40|2202.47|2202.47|2202.47|2202.47|2202.47|2202.47|2202.47|2202.47|0
1654510130000|2022-06-06 10:08:50|2202.35|2202.35|2201.83|2201.83|2202.35|2202.35|2201.83|2201.83|0
1654510150000|2022-06-06 10:09:10|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|2201.71|0
1654510170000|2022-06-06 10:09:30|2201.39|2201.39|2201.39|2201.39|2201.39|2201.39|2201.39|2201.39|0
1654510200000|2022-06-06 10:10:00|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|0
1654510210000|2022-06-06 10:10:10|2201.4|2201.4|2201.4|2201.4|2201.4|2201.4|2201.34|2201.34|0
1654510220000|2022-06-06 10:10:20|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|2201.46|0
1654510230000|2022-06-06 10:10:30|2201.69|2201.69|2201.95|2201.95|2201.95|2201.95|2201.69|2201.69|0
1654510240000|2022-06-06 10:10:40|2202.01|2202.01|2201.93|2201.93|2202.16|2202.16|2201.93|2201.93|0
1654510250000|2022-06-06 10:10:50|2201.86|2201.86|2201.86|2201.86|2201.86|2201.86|2201.86|2201.86|0
1654510260000|2022-06-06 10:11:00|2201.8|2201.8|2201.98|2201.98|2201.98|2201.98|2201.8|2201.8|0
1654510280000|2022-06-06 10:11:20|2202.05|2202.05|2202.05|2202.05|2202.05|2202.05|2202.05|2202.05|0
1654510290000|2022-06-06 10:11:30|2202.11|2202.11|2202.11|2202.11|2202.11|2202.11|2202.11|2202.11|0
1654510320000|2022-06-06 10:12:00|2202.23|2202.23|2202.23|2202.23|2202.23|2202.23|2202.23|2202.23|0
1654510340000|2022-06-06 10:12:20|2202.46|2202.46|2202.58|2202.58|2202.58|2202.58|2202.46|2202.46|0
1654510350000|2022-06-06 10:12:30|2202.41|2202.41|2202.41|2202.41|2202.41|2202.41|2202.41|2202.41|0
1654510360000|2022-06-06 10:12:40|2202.48|2202.48|2202.48|2202.48|2202.48|2202.48|2202.48|2202.48|0
1654510370000|2022-06-06 10:12:50|2202.95|2202.95|2203.11|2203.11|2203.11|2203.11|2202.95|2202.95|0
1654510380000|2022-06-06 10:13:00|2203.23|2203.23|2203.29|2203.29|2203.36|2203.36|2203.22|2203.22|0
1654510410000|2022-06-06 10:13:30|2203.37|2203.37|2203.23|2203.23|2203.37|2203.37|2203.23|2203.23|0
1654510430000|2022-06-06 10:13:50|2203.3|2203.3|2203.3|2203.3|2203.3|2203.3|2203.3|2203.3|0
1654510440000|2022-06-06 10:14:00|2203.24|2203.24|2203.08|2203.08|2203.24|2203.24|2203.08|2203.08|0
1654510450000|2022-06-06 10:14:10|2203.2|2203.2|2203.38|2203.38|2203.38|2203.38|2203.2|2203.2|0
1654510460000|2022-06-06 10:14:20|2203.26|2203.26|2203.26|2203.26|2203.26|2203.26|2203.26|2203.26|0
1654510470000|2022-06-06 10:14:30|2203.19|2203.19|2203.19|2203.19|2203.19|2203.19|2203.19|2203.19|0
1654510510000|2022-06-06 10:15:10|2203.31|2203.31|2203.42|2203.42|2203.42|2203.42|2203.31|2203.31|0
1654510520000|2022-06-06 10:15:20|2204|2204|2204.23|2204.23|2204.23|2204.23|2204|2204|0
1654510530000|2022-06-06 10:15:30|2204.08|2204.08|2204.08|2204.08|2204.08|2204.08|2204.08|2204.08|0
1654510540000|2022-06-06 10:15:40|2204.11|2204.11|2204.25|2204.25|2204.25|2204.25|2204.11|2204.11|0
1654510560000|2022-06-06 10:16:00|2204.18|2204.18|2204.18|2204.18|2204.18|2204.18|2204.18|2204.18|0
1654510570000|2022-06-06 10:16:10|2204.12|2204.12|2204.41|2204.41|2204.41|2204.41|2204.12|2204.12|0
1654510580000|2022-06-06 10:16:20|2204.29|2204.29|2204.12|2204.12|2204.29|2204.29|2204.12|2204.12|0
1654510590000|2022-06-06 10:16:30|2204|2204|2204|2204|2204.12|2204.12|2204|2204|0
1654510600000|2022-06-06 10:16:40|2204.19|2204.19|2204.26|2204.26|2204.26|2204.26|2204.19|2204.19|0
1654510610000|2022-06-06 10:16:50|2204.38|2204.38|2204.41|2204.41|2204.41|2204.41|2204.38|2204.38|0
1654510640000|2022-06-06 10:17:20|2204.34|2204.34|2204.34|2204.34|2204.34|2204.34|2204.34|2204.34|0
1654510670000|2022-06-06 10:17:50|2204.4|2204.4|2204.4|2204.4|2204.4|2204.4|2204.24|2204.24|0
1654510690000|2022-06-06 10:18:10|2204.46|2204.46|2204.46|2204.46|2204.46|2204.46|2204.46|2204.46|0
1654510700000|2022-06-06 10:18:20|2204.51|2204.51|2204.24|2204.24|2204.51|2204.51|2204.16|2204.16|0
1654510710000|2022-06-06 10:18:30|2203.98|2203.98|2204.11|2204.11|2204.11|2204.11|2203.98|2203.98|0
1654510720000|2022-06-06 10:18:40|2203.97|2203.97|2203.9|2203.9|2203.97|2203.97|2203.83|2203.83|0
1654510730000|2022-06-06 10:18:50|2203.83|2203.83|2203.83|2203.83|2203.83|2203.83|2203.83|2203.83|0
1654510740000|2022-06-06 10:19:00|2203.77|2203.77|2203.77|2203.77|2203.77|2203.77|2203.77|2203.77|0
1654510770000|2022-06-06 10:19:30|2203.83|2203.83|2204.06|2204.06|2204.06|2204.06|2203.83|2203.83|0
1654510780000|2022-06-06 10:19:40|2204.14|2204.14|2203.88|2203.88|2204.14|2204.14|2203.88|2203.88|0
1654510790000|2022-06-06 10:19:50|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|0
1654510800000|2022-06-06 10:20:00|2203.93|2203.93|2203.93|2203.93|2203.93|2203.93|2203.93|2203.93|0
1654510810000|2022-06-06 10:20:10|2203.86|2203.86|2203.7|2203.7|2203.86|2203.86|2203.7|2203.7|0
1654510820000|2022-06-06 10:20:20|2203.57|2203.57|2203.47|2203.47|2203.57|2203.57|2203.47|2203.47|0
1654510830000|2022-06-06 10:20:30|2203.6|2203.6|2203.6|2203.6|2203.73|2203.73|2203.6|2203.6|0
1654510840000|2022-06-06 10:20:40|2203.43|2203.43|2203.06|2203.06|2203.43|2203.43|2203.06|2203.06|0
1654510850000|2022-06-06 10:20:50|2202.95|2202.95|2202.72|2202.72|2202.95|2202.95|2202.72|2202.72|0
1654510860000|2022-06-06 10:21:00|2202.54|2202.54|2202.6|2202.6|2202.66|2202.66|2202.54|2202.54|0
1654510870000|2022-06-06 10:21:10|2202.77|2202.77|2202.77|2202.77|2202.77|2202.77|2202.77|2202.77|0
1654510920000|2022-06-06 10:22:00|2203.02|2203.02|2202.87|2202.87|2203.02|2203.02|2202.87|2202.87|0
1654510950000|2022-06-06 10:22:30|2202.79|2202.79|2202.79|2202.79|2202.79|2202.79|2202.79|2202.79|0
1654510970000|2022-06-06 10:22:50|2202.75|2202.75|2202.72|2202.72|2202.75|2202.75|2202.72|2202.72|0
1654511040000|2022-06-06 10:24:00|2202.66|2202.66|2202.68|2202.68|2202.68|2202.68|2202.62|2202.62|0
1654511060000|2022-06-06 10:24:20|2202.8|2202.8|2202.91|2202.91|2202.91|2202.91|2202.8|2202.8|0
1654511070000|2022-06-06 10:24:30|2202.84|2202.84|2202.68|2202.68|2202.84|2202.84|2202.68|2202.68|0
1654511080000|2022-06-06 10:24:40|2202.63|2202.63|2202.7|2202.7|2202.7|2202.7|2202.63|2202.63|0
1654511090000|2022-06-06 10:24:50|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|0
1654511180000|2022-06-06 10:26:20|2202.26|2202.26|2201.68|2201.68|2202.26|2202.26|2201.68|2201.68|0
1654511220000|2022-06-06 10:27:00|2201.54|2201.54|2201.67|2201.67|2201.67|2201.67|2201.47|2201.47|0
1654511230000|2022-06-06 10:27:10|2201.57|2201.57|2201.57|2201.57|2201.57|2201.57|2201.57|2201.57|0
1654511250000|2022-06-06 10:27:30|2201.63|2201.63|2201.76|2201.76|2201.76|2201.76|2201.63|2201.63|0
1654511290000|2022-06-06 10:28:10|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|2201.7|0
1654511300000|2022-06-06 10:28:20|2201.55|2201.55|2201.24|2201.24|2201.55|2201.55|2201.24|2201.24|0
1654511310000|2022-06-06 10:28:30|2201.36|2201.36|2201.36|2201.36|2201.36|2201.36|2201.36|2201.36|0
1654511320000|2022-06-06 10:28:40|2201.29|2201.29|2201.29|2201.29|2201.29|2201.29|2201.29|2201.29|0
1654511330000|2022-06-06 10:28:50|2201.45|2201.45|2201.45|2201.45|2201.45|2201.45|2201.45|2201.45|0
1654511340000|2022-06-06 10:29:00|2201.04|2201.04|2201.34|2201.34|2201.34|2201.34|2201.04|2201.04|0
1654511350000|2022-06-06 10:29:10|2201.26|2201.26|2201.26|2201.26|2201.26|2201.26|2201.26|2201.26|0
1654511360000|2022-06-06 10:29:20|2201.5|2201.5|2201.5|2201.5|2201.5|2201.5|2201.5|2201.5|0
1654511370000|2022-06-06 10:29:30|2201.64|2201.64|2201.71|2201.71|2201.71|2201.71|2201.64|2201.64|0
1654511380000|2022-06-06 10:29:40|2201.77|2201.77|2201.77|2201.77|2201.77|2201.77|2201.77|2201.77|0
1654511390000|2022-06-06 10:29:50|2201.89|2201.89|2201.89|2201.89|2201.89|2201.89|2201.89|2201.89|0
1654511460000|2022-06-06 10:31:00|2202.06|2202.06|2202.01|2202.01|2202.12|2202.12|2201.95|2201.95|0
1654511470000|2022-06-06 10:31:10|2201.9|2201.9|2201.8|2201.8|2201.9|2201.9|2201.8|2201.8|0
1654511480000|2022-06-06 10:31:20|2201.68|2201.68|2201.68|2201.68|2201.68|2201.68|2201.68|2201.68|0
1654511490000|2022-06-06 10:31:30|2201.74|2201.74|2201.7|2201.7|2201.74|2201.74|2201.58|2201.58|0
1654511500000|2022-06-06 10:31:40|2201.73|2201.73|2201.73|2201.73|2201.73|2201.73|2201.73|2201.73|0
1654511510000|2022-06-06 10:31:50|2201.79|2201.79|2201.79|2201.79|2201.79|2201.79|2201.79|2201.79|0
1654511550000|2022-06-06 10:32:30|2201.91|2201.91|2201.91|2201.91|2201.91|2201.91|2201.91|2201.91|0
1654511570000|2022-06-06 10:32:50|2201.97|2201.97|2201.97|2201.97|2201.97|2201.97|2201.97|2201.97|0
1654511580000|2022-06-06 10:33:00|2202.09|2202.09|2202.09|2202.09|2202.09|2202.09|2202.09|2202.09|0
1654511590000|2022-06-06 10:33:10|2202.05|2202.05|2202.05|2202.05|2202.05|2202.05|2202.05|2202.05|0
1654511620000|2022-06-06 10:33:40|2202.13|2202.13|2202.46|2202.46|2202.46|2202.46|2202.01|2202.01|0
1654511630000|2022-06-06 10:33:50|2202.34|2202.34|2202.34|2202.34|2202.34|2202.34|2202.34|2202.34|0
1654511640000|2022-06-06 10:34:00|2202.28|2202.28|2202.1|2202.1|2202.28|2202.28|2202.1|2202.1|0
1654511660000|2022-06-06 10:34:20|2202.03|2202.03|2202.03|2202.03|2202.03|2202.03|2202.03|2202.03|0
1654511680000|2022-06-06 10:34:40|2201.9|2201.9|2201.9|2201.9|2201.9|2201.9|2201.9|2201.9|0
1654511690000|2022-06-06 10:34:50|2201.61|2201.61|2201.66|2201.66|2201.66|2201.66|2201.61|2201.61|0
1654511700000|2022-06-06 10:35:00|2201.48|2201.48|2201.48|2201.48|2201.48|2201.48|2201.48|2201.48|0
1654511710000|2022-06-06 10:35:10|2201.36|2201.36|2201.36|2201.36|2201.36|2201.36|2201.36|2201.36|0
1654511740000|2022-06-06 10:35:40|2201.4|2201.4|2201.51|2201.51|2201.57|2201.57|2201.4|2201.4|0
1654511770000|2022-06-06 10:36:10|2201.2|2201.2|2200.73|2200.73|2201.2|2201.2|2200.73|2200.73|0
1654511780000|2022-06-06 10:36:20|2200.63|2200.63|2200.64|2200.64|2200.67|2200.67|2200.63|2200.63|0
1654511790000|2022-06-06 10:36:30|2200.57|2200.57|2200.76|2200.76|2200.76|2200.76|2200.57|2200.57|0
1654511800000|2022-06-06 10:36:40|2200.53|2200.53|2200.6|2200.6|2200.6|2200.6|2200.53|2200.53|0
1654511820000|2022-06-06 10:37:00|2200.68|2200.68|2201|2201|2201|2201|2200.68|2200.68|0
1654511830000|2022-06-06 10:37:10|2201.07|2201.07|2201.07|2201.07|2201.07|2201.07|2201.07|2201.07|0
1654511850000|2022-06-06 10:37:30|2201.39|2201.39|2201.61|2201.61|2201.61|2201.61|2201.39|2201.39|0
1654511860000|2022-06-06 10:37:40|2201.69|2201.69|2201.85|2201.85|2201.85|2201.85|2201.69|2201.69|0
1654511910000|2022-06-06 10:38:30|2201.97|2201.97|2201.97|2201.97|2201.97|2201.97|2201.97|2201.97|0
1654511920000|2022-06-06 10:38:40|2201.91|2201.91|2201.91|2201.91|2201.91|2201.91|2201.91|2201.91|0
1654511950000|2022-06-06 10:39:10|2202.26|2202.26|2202.85|2202.85|2202.85|2202.85|2202.26|2202.26|0
1654511960000|2022-06-06 10:39:20|2202.89|2202.89|2203.04|2203.04|2203.04|2203.04|2202.89|2202.89|0
1654512010000|2022-06-06 10:40:10|2203.09|2203.09|2202.98|2202.98|2203.09|2203.09|2202.98|2202.98|0
1654512020000|2022-06-06 10:40:20|2202.86|2202.86|2202.7|2202.7|2202.86|2202.86|2202.7|2202.7|0
1654512030000|2022-06-06 10:40:30|2202.63|2202.63|2202.28|2202.28|2202.63|2202.63|2202.28|2202.28|0
1654512060000|2022-06-06 10:41:00|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|2202.32|0
1654512070000|2022-06-06 10:41:10|2202.2|2202.2|2202.13|2202.13|2202.2|2202.2|2202.13|2202.13|0
1654512080000|2022-06-06 10:41:20|2202.09|2202.09|2201.88|2201.88|2202.09|2202.09|2201.85|2201.85|0
1654512090000|2022-06-06 10:41:30|2201.85|2201.85|2201.85|2201.85|2201.85|2201.85|2201.85|2201.85|0
1654512120000|2022-06-06 10:42:00|2201.72|2201.72|2201.4|2201.4|2201.72|2201.72|2201.4|2201.4|0
1654512130000|2022-06-06 10:42:10|2200.76|2200.76|2200.76|2200.76|2200.76|2200.76|2200.76|2200.76|0
1654512160000|2022-06-06 10:42:40|2201.08|2201.08|2201.32|2201.32|2201.32|2201.32|2201.08|2201.08|0
1654512170000|2022-06-06 10:42:50|2201.26|2201.26|2201.26|2201.26|2201.26|2201.26|2201.26|2201.26|0
1654512190000|2022-06-06 10:43:10|2201.23|2201.23|2200.91|2200.91|2201.23|2201.23|2200.91|2200.91|0
1654512200000|2022-06-06 10:43:20|2200.88|2200.88|2200.88|2200.88|2200.88|2200.88|2200.88|2200.88|0
1654512210000|2022-06-06 10:43:30|2200.65|2200.65|2200.72|2200.72|2200.72|2200.72|2200.65|2200.65|0
1654512230000|2022-06-06 10:43:50|2200.77|2200.77|2200.62|2200.62|2200.85|2200.85|2200.62|2200.62|0
1654512240000|2022-06-06 10:44:00|2200.51|2200.51|2200.15|2200.15|2200.51|2200.51|2200.15|2200.15|0
1654512250000|2022-06-06 10:44:10|2200.12|2200.12|2200.18|2200.18|2200.18|2200.18|2200.12|2200.12|0
1654512280000|2022-06-06 10:44:40|2200.24|2200.24|2200.24|2200.24|2200.24|2200.24|2200.24|2200.24|0
1654512290000|2022-06-06 10:44:50|2200.31|2200.31|2200.21|2200.21|2200.31|2200.31|2200.21|2200.21|0
1654512300000|2022-06-06 10:45:00|2200.08|2200.08|2200|2200|2200.08|2200.08|2200|2200|0
1654512310000|2022-06-06 10:45:10|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|2199.69|0
1654512320000|2022-06-06 10:45:20|2199.63|2199.63|2199.46|2199.46|2199.63|2199.63|2199.46|2199.46|0
1654512340000|2022-06-06 10:45:40|2199.28|2199.28|2199.22|2199.22|2199.28|2199.28|2199.22|2199.22|0
1654512350000|2022-06-06 10:45:50|2199.04|2199.04|2198.63|2198.63|2199.04|2199.04|2198.63|2198.63|0
1654512360000|2022-06-06 10:46:00|2198.86|2198.86|2198.86|2198.86|2198.86|2198.86|2198.86|2198.86|0
1654512380000|2022-06-06 10:46:20|2198.55|2198.55|2198.49|2198.49|2198.55|2198.55|2198.49|2198.49|0
1654512390000|2022-06-06 10:46:30|2198.36|2198.36|2198.23|2198.23|2198.36|2198.36|2198.23|2198.23|0
1654512400000|2022-06-06 10:46:40|2198.12|2198.12|2198.06|2198.06|2198.18|2198.18|2198.06|2198.06|0
1654512410000|2022-06-06 10:46:50|2198.02|2198.02|2197.88|2197.88|2198.02|2198.02|2197.88|2197.88|0
1654512420000|2022-06-06 10:47:00|2197.94|2197.94|2197.61|2197.61|2197.94|2197.94|2197.49|2197.49|0
1654512430000|2022-06-06 10:47:10|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.49|2197.49|0
1654512460000|2022-06-06 10:47:40|2197.29|2197.29|2197.29|2197.29|2197.29|2197.29|2197.29|2197.29|0
1654512470000|2022-06-06 10:47:50|2197.55|2197.55|2197.48|2197.48|2197.55|2197.55|2197.48|2197.48|0
1654512480000|2022-06-06 10:48:00|2197.09|2197.09|2197.21|2197.21|2197.21|2197.21|2197.09|2197.09|0
1654512510000|2022-06-06 10:48:30|2197.15|2197.15|2197.15|2197.15|2197.15|2197.15|2197.15|2197.15|0
1654512520000|2022-06-06 10:48:40|2197.26|2197.26|2197.33|2197.33|2197.33|2197.33|2197.26|2197.26|0
1654512530000|2022-06-06 10:48:50|2197.17|2197.17|2197.01|2197.01|2197.17|2197.17|2197.01|2197.01|0
1654512540000|2022-06-06 10:49:00|2196.98|2196.98|2196.68|2196.68|2196.98|2196.98|2196.68|2196.68|0
1654512550000|2022-06-06 10:49:10|2196.74|2196.74|2196.74|2196.74|2196.86|2196.86|2196.74|2196.74|0
1654512560000|2022-06-06 10:49:20|2196.66|2196.66|2196.63|2196.63|2196.66|2196.66|2196.63|2196.63|0
1654512580000|2022-06-06 10:49:40|2196.69|2196.69|2196.69|2196.69|2196.69|2196.69|2196.69|2196.69|0
1654512590000|2022-06-06 10:49:50|2196.53|2196.53|2196.53|2196.53|2196.53|2196.53|2196.53|2196.53|0
1654512600000|2022-06-06 10:50:00|2196.5|2196.5|2196.44|2196.44|2196.5|2196.5|2196.44|2196.44|0
1654512610000|2022-06-06 10:50:10|2196.38|2196.38|2196.38|2196.38|2196.38|2196.38|2196.38|2196.38|0
1654512620000|2022-06-06 10:50:20|2196.31|2196.31|2196.31|2196.31|2196.31|2196.31|2196.31|2196.31|0
1654512630000|2022-06-06 10:50:30|2196.27|2196.27|2196.27|2196.27|2196.27|2196.27|2196.27|2196.27|0
1654512640000|2022-06-06 10:50:40|2196.14|2196.14|2196.08|2196.08|2196.14|2196.14|2196.08|2196.08|0
1654512670000|2022-06-06 10:51:10|2196.05|2196.05|2196.05|2196.05|2196.05|2196.05|2196.05|2196.05|0
1654512680000|2022-06-06 10:51:20|2195.73|2195.73|2195.5|2195.5|2195.73|2195.73|2195.18|2195.18|0
1654512690000|2022-06-06 10:51:30|2195.36|2195.36|2195.14|2195.14|2195.36|2195.36|2195.14|2195.14|0
1654512720000|2022-06-06 10:52:00|2195.21|2195.21|2195.37|2195.37|2195.37|2195.37|2195.21|2195.21|0
1654512730000|2022-06-06 10:52:10|2195.31|2195.31|2195.31|2195.31|2195.31|2195.31|2195.31|2195.31|0
1654512740000|2022-06-06 10:52:20|2195.47|2195.47|2195.7|2195.7|2195.7|2195.7|2195.4|2195.4|0
1654512790000|2022-06-06 10:53:10|2195.39|2195.39|2195.59|2195.59|2196.02|2196.02|2195.39|2195.39|0
1654512800000|2022-06-06 10:53:20|2195.91|2195.91|2195.91|2195.91|2195.91|2195.91|2195.91|2195.91|0
1654512860000|2022-06-06 10:54:20|2195.83|2195.83|2195.51|2195.51|2195.83|2195.83|2195.51|2195.51|0
1654512890000|2022-06-06 10:54:50|2195.67|2195.67|2195.59|2195.59|2195.67|2195.67|2195.59|2195.59|0
1654512900000|2022-06-06 10:55:00|2195.75|2195.75|2196.16|2196.16|2196.16|2196.16|2195.75|2195.75|0
1654512910000|2022-06-06 10:55:10|2196.01|2196.01|2196.18|2196.18|2196.18|2196.18|2196.01|2196.01|0
1654512920000|2022-06-06 10:55:20|2196.25|2196.25|2196.31|2196.31|2196.31|2196.31|2196.25|2196.25|0
1654512940000|2022-06-06 10:55:40|2196.25|2196.25|2196.25|2196.25|2196.25|2196.25|2196.25|2196.25|0
1654512960000|2022-06-06 10:56:00|2196.32|2196.32|2196.32|2196.32|2196.32|2196.32|2196.32|2196.32|0
1654513010000|2022-06-06 10:56:50|2196.47|2196.47|2196.47|2196.47|2196.47|2196.47|2196.47|2196.47|0
1654513020000|2022-06-06 10:57:00|2196.28|2196.28|2196.28|2196.28|2196.28|2196.28|2196.28|2196.28|0
1654513040000|2022-06-06 10:57:20|2196.21|2196.21|2196.06|2196.06|2196.21|2196.21|2196.06|2196.06|0
1654513070000|2022-06-06 10:57:50|2195.93|2195.93|2195.93|2195.93|2195.93|2195.93|2195.93|2195.93|0
1654513080000|2022-06-06 10:58:00|2195.87|2195.87|2195.93|2195.93|2195.93|2195.93|2195.87|2195.87|0
1654513100000|2022-06-06 10:58:20|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|2195.83|0
1654513110000|2022-06-06 10:58:30|2195.7|2195.7|2195.7|2195.7|2195.7|2195.7|2195.7|2195.7|0
1654513120000|2022-06-06 10:58:40|2195.57|2195.57|2195.96|2195.96|2195.96|2195.96|2195.57|2195.57|0
1654513130000|2022-06-06 10:58:50|2195.88|2195.88|2195.81|2195.81|2195.88|2195.88|2195.81|2195.81|0
1654513140000|2022-06-06 10:59:00|2195.78|2195.78|2195.99|2195.99|2196.13|2196.13|2195.78|2195.78|0
1654513150000|2022-06-06 10:59:10|2195.87|2195.87|2195.81|2195.81|2195.87|2195.87|2195.81|2195.81|0
1654513160000|2022-06-06 10:59:20|2195.6|2195.6|2195.42|2195.42|2195.6|2195.6|2195.36|2195.36|0
1654513170000|2022-06-06 10:59:30|2195.24|2195.24|2194.9|2194.9|2195.24|2195.24|2194.75|2194.75|0
1654513180000|2022-06-06 10:59:40|2194.87|2194.87|2194.35|2194.35|2194.87|2194.87|2194.35|2194.35|0
1654513190000|2022-06-06 10:59:50|2194.32|2194.32|2194.26|2194.26|2194.35|2194.35|2194.2|2194.2|0
1654513200000|2022-06-06 11:00:00|2194.1|2194.1|2193.96|2193.96|2194.1|2194.1|2193.96|2193.96|0
1654513210000|2022-06-06 11:00:10|2193.9|2193.9|2193.9|2193.9|2193.9|2193.9|2193.9|2193.9|0
1654513230000|2022-06-06 11:00:30|2193.59|2193.59|2193.46|2193.46|2193.59|2193.59|2193.46|2193.46|0
1654513250000|2022-06-06 11:00:50|2192.98|2192.98|2193.14|2193.14|2193.14|2193.14|2192.98|2192.98|0
1654513280000|2022-06-06 11:01:20|2193.02|2193.02|2193.31|2193.31|2193.31|2193.31|2193.02|2193.02|0
1654513310000|2022-06-06 11:01:50|2193.38|2193.38|2193.38|2193.38|2193.38|2193.38|2193.38|2193.38|0
1654513330000|2022-06-06 11:02:10|2193.5|2193.5|2193.5|2193.5|2193.5|2193.5|2193.5|2193.5|0
1654513340000|2022-06-06 11:02:20|2193.44|2193.44|2193.44|2193.44|2193.44|2193.44|2193.44|2193.44|0
1654513350000|2022-06-06 11:02:30|2193.36|2193.36|2193.36|2193.36|2193.36|2193.36|2193.36|2193.36|0
1654513360000|2022-06-06 11:02:40|2193.25|2193.25|2193.25|2193.25|2193.25|2193.25|2193.25|2193.25|0
1654513380000|2022-06-06 11:03:00|2193.17|2193.17|2193.17|2193.17|2193.17|2193.17|2193.17|2193.17|0
1654513390000|2022-06-06 11:03:10|2193.14|2193.14|2193.2|2193.2|2193.2|2193.2|2193.14|2193.14|0
1654513400000|2022-06-06 11:03:20|2193.14|2193.14|2193.4|2193.4|2193.4|2193.4|2193.14|2193.14|0
1654513410000|2022-06-06 11:03:30|2193.33|2193.33|2193.33|2193.33|2193.33|2193.33|2193.33|2193.33|0
1654513470000|2022-06-06 11:04:30|2193.39|2193.39|2193.39|2193.39|2193.39|2193.39|2193.39|2193.39|0
1654513510000|2022-06-06 11:05:10|2193.64|2193.64|2193.85|2193.85|2193.85|2193.85|2193.64|2193.64|0
1654513540000|2022-06-06 11:05:40|2193.89|2193.89|2194.26|2194.26|2194.26|2194.26|2193.89|2193.89|0
1654513560000|2022-06-06 11:06:00|2194.11|2194.11|2193.82|2193.82|2194.11|2194.11|2193.82|2193.82|0
1654513590000|2022-06-06 11:06:30|2193.78|2193.78|2193.78|2193.78|2193.78|2193.78|2193.78|2193.78|0
1654513650000|2022-06-06 11:07:30|2193.74|2193.74|2193.24|2193.24|2193.74|2193.74|2193.24|2193.24|0
1654513660000|2022-06-06 11:07:40|2193.16|2193.16|2193.16|2193.16|2193.24|2193.24|2193.16|2193.16|0
1654513680000|2022-06-06 11:08:00|2193.8|2193.8|2193.8|2193.8|2193.8|2193.8|2193.8|2193.8|0
1654513700000|2022-06-06 11:08:20|2193.67|2193.67|2193.54|2193.54|2193.67|2193.67|2193.54|2193.54|0
1654513710000|2022-06-06 11:08:30|2193.41|2193.41|2193.41|2193.41|2193.41|2193.41|2193.41|2193.41|0
1654513720000|2022-06-06 11:08:40|2193.54|2193.54|2193.54|2193.54|2193.54|2193.54|2193.54|2193.54|0
1654513770000|2022-06-06 11:09:30|2193.7|2193.7|2194.17|2194.17|2194.17|2194.17|2193.7|2193.7|0
1654513780000|2022-06-06 11:09:40|2194.23|2194.23|2194.23|2194.23|2194.23|2194.23|2194.23|2194.23|0
1654513800000|2022-06-06 11:10:00|2194.31|2194.31|2194.35|2194.35|2194.35|2194.35|2194.31|2194.31|0
1654513810000|2022-06-06 11:10:10|2194.43|2194.43|2194.89|2194.89|2194.89|2194.89|2194.43|2194.43|0
1654513820000|2022-06-06 11:10:20|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|2194.83|0
1654513830000|2022-06-06 11:10:30|2194.9|2194.9|2194.9|2194.9|2194.9|2194.9|2194.9|2194.9|0
1654513860000|2022-06-06 11:11:00|2194.85|2194.85|2194.85|2194.85|2194.85|2194.85|2194.85|2194.85|0
1654513870000|2022-06-06 11:11:10|2195.06|2195.06|2194.97|2194.97|2195.13|2195.13|2194.97|2194.97|0
1654513890000|2022-06-06 11:11:30|2194.9|2194.9|2194.9|2194.9|2194.9|2194.9|2194.9|2194.9|0
1654513910000|2022-06-06 11:11:50|2195.02|2195.02|2195.02|2195.02|2195.02|2195.02|2195.02|2195.02|0
1654513920000|2022-06-06 11:12:00|2195.1|2195.1|2195.1|2195.1|2195.1|2195.1|2195.1|2195.1|0
1654513940000|2022-06-06 11:12:20|2194.98|2194.98|2194.98|2194.98|2194.98|2194.98|2194.98|2194.98|0
1654513950000|2022-06-06 11:12:30|2195.04|2195.04|2195.04|2195.04|2195.04|2195.04|2195.04|2195.04|0
1654513960000|2022-06-06 11:12:40|2194.98|2194.98|2194.98|2194.98|2194.98|2194.98|2194.98|2194.98|0
1654513980000|2022-06-06 11:13:00|2194.91|2194.91|2194.91|2194.91|2194.91|2194.91|2194.91|2194.91|0
1654513990000|2022-06-06 11:13:10|2194.75|2194.75|2194.34|2194.34|2194.75|2194.75|2194.34|2194.34|0
1654514010000|2022-06-06 11:13:30|2194.15|2194.15|2194.15|2194.15|2194.15|2194.15|2194.15|2194.15|0
1654514030000|2022-06-06 11:13:50|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|2193.99|0
1654514040000|2022-06-06 11:14:00|2194.05|2194.05|2193.94|2193.94|2194.05|2194.05|2193.94|2193.94|0
1654514060000|2022-06-06 11:14:20|2193.86|2193.86|2193.86|2193.86|2193.86|2193.86|2193.86|2193.86|0
1654514070000|2022-06-06 11:14:30|2193.61|2193.61|2193.69|2193.69|2193.69|2193.69|2193.61|2193.61|0
1654514090000|2022-06-06 11:14:50|2193.57|2193.57|2193.57|2193.57|2193.57|2193.57|2193.57|2193.57|0
1654514100000|2022-06-06 11:15:00|2193.54|2193.54|2193.54|2193.54|2193.54|2193.54|2193.54|2193.54|0
1654514110000|2022-06-06 11:15:10|2193.64|2193.64|2193.67|2193.67|2193.67|2193.67|2193.52|2193.52|0
1654514130000|2022-06-06 11:15:30|2193.73|2193.73|2193.78|2193.78|2193.78|2193.78|2193.73|2193.73|0
1654514140000|2022-06-06 11:15:40|2193.53|2193.53|2193.66|2193.66|2193.66|2193.66|2193.4|2193.4|0
1654514160000|2022-06-06 11:16:00|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|2193.6|0
1654514170000|2022-06-06 11:16:10|2193.83|2193.83|2193.83|2193.83|2193.83|2193.83|2193.83|2193.83|0
1654514210000|2022-06-06 11:16:50|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|2193.75|0
1654514230000|2022-06-06 11:17:10|2193.63|2193.63|2193.63|2193.63|2193.63|2193.63|2193.63|2193.63|0
1654514250000|2022-06-06 11:17:30|2193.69|2193.69|2193.69|2193.69|2193.69|2193.69|2193.69|2193.69|0
1654514270000|2022-06-06 11:17:50|2193.75|2193.75|2194.45|2194.45|2194.58|2194.58|2193.75|2193.75|0
1654514310000|2022-06-06 11:18:30|2194.51|2194.51|2194.82|2194.82|2194.82|2194.82|2194.51|2194.51|0
1654514320000|2022-06-06 11:18:40|2194.9|2194.9|2194.82|2194.82|2194.9|2194.9|2194.82|2194.82|0
1654514330000|2022-06-06 11:18:50|2194.94|2194.94|2195|2195|2195|2195|2194.94|2194.94|0
1654514340000|2022-06-06 11:19:00|2195.25|2195.25|2195.58|2195.58|2195.58|2195.58|2195.25|2195.25|0
1654514350000|2022-06-06 11:19:10|2195.74|2195.74|2195.58|2195.58|2195.74|2195.74|2195.58|2195.58|0
1654514360000|2022-06-06 11:19:20|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|2195.52|0
1654514380000|2022-06-06 11:19:40|2195.56|2195.56|2195.56|2195.56|2195.56|2195.56|2195.56|2195.56|0
1654514400000|2022-06-06 11:20:00|2195.44|2195.44|2195.39|2195.39|2195.51|2195.51|2195.39|2195.39|0
1654514470000|2022-06-06 11:21:10|2195.55|2195.55|2195.23|2195.23|2195.55|2195.55|2195.23|2195.23|0
1654514480000|2022-06-06 11:21:20|2195.29|2195.29|2195.29|2195.29|2195.29|2195.29|2195.29|2195.29|0
1654514500000|2022-06-06 11:21:40|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|2195.55|0
1654514540000|2022-06-06 11:22:20|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|2195.61|0
1654514550000|2022-06-06 11:22:30|2195.69|2195.69|2195.69|2195.69|2195.69|2195.69|2195.69|2195.69|0
1654514560000|2022-06-06 11:22:40|2195.81|2195.81|2196.31|2196.31|2196.31|2196.31|2195.81|2195.81|0
1654514570000|2022-06-06 11:22:50|2196.37|2196.37|2196.55|2196.55|2196.55|2196.55|2196.37|2196.37|0
1654514590000|2022-06-06 11:23:10|2196.61|2196.61|2196.84|2196.84|2196.84|2196.84|2196.61|2196.61|0
1654514610000|2022-06-06 11:23:30|2196.88|2196.88|2196.81|2196.81|2196.88|2196.88|2196.81|2196.81|0
1654514620000|2022-06-06 11:23:40|2196.73|2196.73|2196.73|2196.73|2196.73|2196.73|2196.73|2196.73|0
1654514670000|2022-06-06 11:24:30|2196.89|2196.89|2197.2|2197.2|2197.2|2197.2|2196.89|2196.89|0
1654514690000|2022-06-06 11:24:50|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|0
1654514730000|2022-06-06 11:25:30|2197.42|2197.42|2197.31|2197.31|2197.42|2197.42|2197.31|2197.31|0
1654514770000|2022-06-06 11:26:10|2197.35|2197.35|2197.35|2197.35|2197.35|2197.35|2197.35|2197.35|0
1654514780000|2022-06-06 11:26:20|2197.27|2197.27|2197.07|2197.07|2197.27|2197.27|2197.07|2197.07|0
1654514790000|2022-06-06 11:26:30|2197.13|2197.13|2197.17|2197.17|2197.25|2197.25|2197.13|2197.13|0
1654514810000|2022-06-06 11:26:50|2197.09|2197.09|2197.15|2197.15|2197.15|2197.15|2197.09|2197.09|0
1654514820000|2022-06-06 11:27:00|2197.07|2197.07|2197.07|2197.07|2197.07|2197.07|2197.07|2197.07|0
1654514830000|2022-06-06 11:27:10|2197.15|2197.15|2196.84|2196.84|2197.15|2197.15|2196.84|2196.84|0
1654514880000|2022-06-06 11:28:00|2196.76|2196.76|2196.61|2196.61|2196.76|2196.76|2196.61|2196.61|0
1654514890000|2022-06-06 11:28:10|2196.45|2196.45|2196.23|2196.23|2196.45|2196.45|2196.23|2196.23|0
1654514900000|2022-06-06 11:28:20|2196.17|2196.17|2196.29|2196.29|2196.29|2196.29|2196.17|2196.17|0
1654514930000|2022-06-06 11:28:50|2196.23|2196.23|2196.23|2196.23|2196.23|2196.23|2196.23|2196.23|0
1654514940000|2022-06-06 11:29:00|2196.15|2196.15|2196.15|2196.15|2196.15|2196.15|2196.15|2196.15|0
1654514950000|2022-06-06 11:29:10|2196.17|2196.17|2196.17|2196.17|2196.17|2196.17|2196.17|2196.17|0
1654514970000|2022-06-06 11:29:30|2196.3|2196.3|2196.53|2196.53|2196.53|2196.53|2196.3|2196.3|0
1654514990000|2022-06-06 11:29:50|2196.69|2196.69|2196.69|2196.69|2196.69|2196.69|2196.69|2196.69|0
1654515000000|2022-06-06 11:30:00|2196.85|2196.85|2197.24|2197.24|2197.24|2197.24|2196.85|2196.85|0
1654515010000|2022-06-06 11:30:10|2197.41|2197.41|2197.41|2197.41|2197.41|2197.41|2197.41|2197.41|0
1654515020000|2022-06-06 11:30:20|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|0
1654515030000|2022-06-06 11:30:30|2197.42|2197.42|2197.42|2197.42|2197.42|2197.42|2197.42|2197.42|0
1654515040000|2022-06-06 11:30:40|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|2197.73|0
1654515050000|2022-06-06 11:30:50|2197.81|2197.81|2197.89|2197.89|2197.89|2197.89|2197.81|2197.81|0
1654515080000|2022-06-06 11:31:20|2198.01|2198.01|2198.01|2198.01|2198.01|2198.01|2198.01|2198.01|0
1654515120000|2022-06-06 11:32:00|2198.05|2198.05|2198.05|2198.05|2198.05|2198.05|2198.05|2198.05|0
1654515130000|2022-06-06 11:32:10|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|2197.86|0
1654515190000|2022-06-06 11:33:10|2198.34|2198.34|2198.34|2198.34|2198.34|2198.34|2198.34|2198.34|0
1654515200000|2022-06-06 11:33:20|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|2198.57|0
1654515210000|2022-06-06 11:33:30|2198.45|2198.45|2198.45|2198.45|2198.45|2198.45|2198.45|2198.45|0
1654515220000|2022-06-06 11:33:40|2198.53|2198.53|2198.53|2198.53|2198.53|2198.53|2198.53|2198.53|0
1654515240000|2022-06-06 11:34:00|2198.37|2198.37|2198.37|2198.37|2198.37|2198.37|2198.37|2198.37|0
1654515260000|2022-06-06 11:34:20|2198.3|2198.3|2198.37|2198.37|2198.37|2198.37|2198.3|2198.3|0
1654515280000|2022-06-06 11:34:40|2198.53|2198.53|2198.53|2198.53|2198.53|2198.53|2198.53|2198.53|0
1654515300000|2022-06-06 11:35:00|2198.6|2198.6|2198.85|2198.85|2198.85|2198.85|2198.6|2198.6|0
1654515310000|2022-06-06 11:35:10|2198.89|2198.89|2198.89|2198.89|2198.89|2198.89|2198.89|2198.89|0
1654515330000|2022-06-06 11:35:30|2198.81|2198.81|2198.94|2198.94|2198.94|2198.94|2198.81|2198.81|0
1654515350000|2022-06-06 11:35:50|2198.86|2198.86|2198.78|2198.78|2198.92|2198.92|2198.78|2198.78|0
1654515360000|2022-06-06 11:36:00|2198.75|2198.75|2198.75|2198.75|2198.75|2198.75|2198.75|2198.75|0
1654515370000|2022-06-06 11:36:10|2198.69|2198.69|2198.52|2198.52|2198.69|2198.69|2198.52|2198.52|0
1654515400000|2022-06-06 11:36:40|2198.36|2198.36|2198.29|2198.29|2198.36|2198.36|2198.29|2198.29|0
1654515410000|2022-06-06 11:36:50|2198.25|2198.25|2198.32|2198.32|2198.32|2198.32|2198.25|2198.25|0
1654515420000|2022-06-06 11:37:00|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|2198.28|0
1654515460000|2022-06-06 11:37:40|2198.22|2198.22|2198.22|2198.22|2198.22|2198.22|2198.22|2198.22|0
1654515470000|2022-06-06 11:37:50|2197.99|2197.99|2197.99|2197.99|2197.99|2197.99|2197.99|2197.99|0
1654515500000|2022-06-06 11:38:20|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|2198.15|0
1654515510000|2022-06-06 11:38:30|2198.09|2198.09|2198.09|2198.09|2198.09|2198.09|2198.09|2198.09|0
1654515530000|2022-06-06 11:38:50|2198.21|2198.21|2198.21|2198.21|2198.21|2198.21|2198.21|2198.21|0
1654515540000|2022-06-06 11:39:00|2198.53|2198.53|2198.53|2198.53|2198.53|2198.53|2198.53|2198.53|0
1654515550000|2022-06-06 11:39:10|2198.47|2198.47|2198.47|2198.47|2198.47|2198.47|2198.47|2198.47|0
1654515560000|2022-06-06 11:39:20|2198.53|2198.53|2198.68|2198.68|2198.68|2198.68|2198.53|2198.53|0
1654515590000|2022-06-06 11:39:50|2198.74|2198.74|2198.74|2198.74|2198.74|2198.74|2198.74|2198.74|0
1654515600000|2022-06-06 11:40:00|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|2198.58|0
1654515610000|2022-06-06 11:40:10|2198.47|2198.47|2198.41|2198.41|2198.47|2198.47|2198.41|2198.41|0
1654515630000|2022-06-06 11:40:30|2198.47|2198.47|2198.47|2198.47|2198.47|2198.47|2198.47|2198.47|0
1654515640000|2022-06-06 11:40:40|2198.44|2198.44|2198.44|2198.44|2198.44|2198.44|2198.44|2198.44|0
1654515650000|2022-06-06 11:40:50|2198.29|2198.29|2198.29|2198.29|2198.29|2198.29|2198.29|2198.29|0
1654515660000|2022-06-06 11:41:00|2198.13|2198.13|2197.94|2197.94|2198.13|2198.13|2197.94|2197.94|0
1654515680000|2022-06-06 11:41:20|2198|2198|2198|2198|2198|2198|2198|2198|0
1654515690000|2022-06-06 11:41:30|2198.17|2198.17|2198.02|2198.02|2198.17|2198.17|2198.02|2198.02|0
1654515720000|2022-06-06 11:42:00|2197.96|2197.96|2197.96|2197.96|2197.96|2197.96|2197.96|2197.96|0
1654515730000|2022-06-06 11:42:10|2197.9|2197.9|2197.9|2197.9|2197.9|2197.9|2197.9|2197.9|0
1654515780000|2022-06-06 11:43:00|2197.75|2197.75|2197.59|2197.59|2197.75|2197.75|2197.59|2197.59|0
1654515800000|2022-06-06 11:43:20|2197.63|2197.63|2197.63|2197.63|2197.63|2197.63|2197.63|2197.63|0
1654515810000|2022-06-06 11:43:30|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|2197.55|0
1654515850000|2022-06-06 11:44:10|2197.61|2197.61|2197.54|2197.54|2197.61|2197.61|2197.54|2197.54|0
1654515860000|2022-06-06 11:44:20|2197.44|2197.44|2197.62|2197.62|2197.62|2197.62|2197.44|2197.44|0
1654515870000|2022-06-06 11:44:30|2197.68|2197.68|2197.68|2197.68|2197.68|2197.68|2197.68|2197.68|0
1654515880000|2022-06-06 11:44:40|2197.5|2197.5|2197.5|2197.5|2197.5|2197.5|2197.5|2197.5|0
1654515900000|2022-06-06 11:45:00|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|0
1654515920000|2022-06-06 11:45:20|2197.46|2197.46|2197.38|2197.38|2197.46|2197.46|2197.38|2197.38|0
1654515930000|2022-06-06 11:45:30|2197.51|2197.51|2197.73|2197.73|2197.76|2197.76|2197.51|2197.51|0
1654515940000|2022-06-06 11:45:40|2197.6|2197.6|2197.6|2197.6|2197.6|2197.6|2197.6|2197.6|0
1654516000000|2022-06-06 11:46:40|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|2197.37|0
1654516010000|2022-06-06 11:46:50|2197.45|2197.45|2197.45|2197.45|2197.45|2197.45|2197.45|2197.45|0
1654516020000|2022-06-06 11:47:00|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|0
1654516030000|2022-06-06 11:47:10|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|0
1654516040000|2022-06-06 11:47:20|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|0
1654516050000|2022-06-06 11:47:30|2197.26|2197.26|2197.42|2197.42|2197.42|2197.42|2197.26|2197.26|0
1654516120000|2022-06-06 11:48:40|2197.48|2197.48|2197.6|2197.6|2197.6|2197.6|2197.32|2197.32|0
1654516140000|2022-06-06 11:49:00|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|2197.64|0
1654516150000|2022-06-06 11:49:10|2197.57|2197.57|2197.87|2197.87|2197.87|2197.87|2197.57|2197.57|0
1654516170000|2022-06-06 11:49:30|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|2197.8|0
1654516180000|2022-06-06 11:49:40|2197.84|2197.84|2197.71|2197.71|2197.84|2197.84|2197.71|2197.71|0
1654516190000|2022-06-06 11:49:50|2197.59|2197.59|2197.59|2197.59|2197.59|2197.59|2197.59|2197.59|0
1654516200000|2022-06-06 11:50:00|2197.66|2197.66|2197.67|2197.67|2197.79|2197.79|2197.66|2197.66|0
1654516210000|2022-06-06 11:50:10|2197.74|2197.74|2197.74|2197.74|2197.74|2197.74|2197.74|2197.74|0
1654516260000|2022-06-06 11:51:00|2197.87|2197.87|2198.06|2198.06|2198.13|2198.13|2197.87|2197.87|0
1654516280000|2022-06-06 11:51:20|2198.18|2198.18|2198.26|2198.26|2198.26|2198.26|2198.03|2198.03|0
1654516290000|2022-06-06 11:51:30|2198.29|2198.29|2198.29|2198.29|2198.29|2198.29|2198.29|2198.29|0
1654516300000|2022-06-06 11:51:40|2198.32|2198.32|2198.27|2198.27|2198.32|2198.32|2198.15|2198.15|0
1654516340000|2022-06-06 11:52:20|2198.34|2198.34|2198.34|2198.34|2198.34|2198.34|2198.34|2198.34|0
1654516360000|2022-06-06 11:52:40|2198.38|2198.38|2198.38|2198.38|2198.38|2198.38|2198.38|2198.38|0
1654516370000|2022-06-06 11:52:50|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|2198.32|0
1654516390000|2022-06-06 11:53:10|2198.48|2198.48|2198.67|2198.67|2198.67|2198.67|2198.48|2198.48|0
1654516400000|2022-06-06 11:53:20|2198.5|2198.5|2198.66|2198.66|2198.72|2198.72|2198.5|2198.5|0
1654516410000|2022-06-06 11:53:30|2198.54|2198.54|2198.72|2198.72|2198.72|2198.72|2198.48|2198.48|0
1654516420000|2022-06-06 11:53:40|2198.86|2198.86|2199.12|2199.12|2199.12|2199.12|2198.8|2198.8|0
1654516440000|2022-06-06 11:54:00|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|2199.15|0
1654516460000|2022-06-06 11:54:20|2199.22|2199.22|2199.72|2199.72|2199.72|2199.72|2199.22|2199.22|0
1654516470000|2022-06-06 11:54:30|2199.87|2199.87|2199.66|2199.66|2199.87|2199.87|2199.66|2199.66|0
1654516480000|2022-06-06 11:54:40|2199.71|2199.71|2199.83|2199.83|2200.03|2200.03|2199.71|2199.71|0
1654516490000|2022-06-06 11:54:50|2199.91|2199.91|2200.16|2200.16|2200.16|2200.16|2199.91|2199.91|0
1654516500000|2022-06-06 11:55:00|2200.24|2200.24|2200.37|2200.37|2200.37|2200.37|2200.24|2200.24|0
1654516510000|2022-06-06 11:55:10|2200.49|2200.49|2200.49|2200.49|2200.49|2200.49|2200.49|2200.49|0
1654516520000|2022-06-06 11:55:20|2200.55|2200.55|2200.93|2200.93|2200.93|2200.93|2200.55|2200.55|0
1654516530000|2022-06-06 11:55:30|2201|2201|2201.12|2201.12|2201.12|2201.12|2201|2201|0
1654516570000|2022-06-06 11:56:10|2201.15|2201.15|2201.5|2201.5|2201.5|2201.5|2201.15|2201.15|0
1654516580000|2022-06-06 11:56:20|2201.54|2201.54|2201.97|2201.97|2201.97|2201.97|2201.54|2201.54|0
1654516600000|2022-06-06 11:56:40|2202.04|2202.04|2202.19|2202.19|2202.19|2202.19|2202.04|2202.04|0
1654516610000|2022-06-06 11:56:50|2202.44|2202.44|2202.44|2202.44|2202.44|2202.44|2202.44|2202.44|0
1654516630000|2022-06-06 11:57:10|2202.6|2202.6|2202.6|2202.6|2202.6|2202.6|2202.6|2202.6|0
1654516690000|2022-06-06 11:58:10|2202.67|2202.67|2203.06|2203.06|2203.06|2203.06|2202.67|2202.67|0
1654516700000|2022-06-06 11:58:20|2203.09|2203.09|2203.09|2203.09|2203.13|2203.13|2203.09|2203.09|0
1654516710000|2022-06-06 11:58:30|2203.48|2203.48|2203.56|2203.56|2203.56|2203.56|2203.48|2203.48|0
1654516720000|2022-06-06 11:58:40|2203.48|2203.48|2203.38|2203.38|2203.48|2203.48|2203.32|2203.32|0
1654516730000|2022-06-06 11:58:50|2203.45|2203.45|2203.45|2203.45|2203.45|2203.45|2203.45|2203.45|0
1654516740000|2022-06-06 11:59:00|2203.38|2203.38|2203.38|2203.38|2203.38|2203.38|2203.38|2203.38|0
1654516750000|2022-06-06 11:59:10|2203|2203|2203.14|2203.14|2203.27|2203.27|2203|2203|0
1654516760000|2022-06-06 11:59:20|2203.94|2203.94|2203.94|2203.94|2203.94|2203.94|2203.94|2203.94|0
1654516770000|2022-06-06 11:59:30|2203.98|2203.98|2204.1|2204.1|2204.1|2204.1|2203.98|2203.98|0
1654516780000|2022-06-06 11:59:40|2204.04|2204.04|2204.04|2204.04|2204.04|2204.04|2204.04|2204.04|0
1654516790000|2022-06-06 11:59:50|2204.35|2204.35|2204.07|2204.07|2204.55|2204.55|2204.07|2204.07|0
1654516800000|2022-06-06 12:00:00|2203.91|2203.91|2203.91|2203.91|2203.91|2203.91|2203.91|2203.91|0
1654516810000|2022-06-06 12:00:10|2203.8|2203.8|2204.1|2204.1|2204.41|2204.41|2203.8|2203.8|0
1654516820000|2022-06-06 12:00:20|2204.03|2204.03|2204.03|2204.03|2204.03|2204.03|2204.03|2204.03|0
1654516880000|2022-06-06 12:01:20|2204.09|2204.09|2203.77|2203.77|2204.09|2204.09|2203.77|2203.77|0
1654516890000|2022-06-06 12:01:30|2203.7|2203.7|2203.54|2203.54|2203.7|2203.7|2203.54|2203.54|0
1654516900000|2022-06-06 12:01:40|2203.41|2203.41|2203.41|2203.41|2203.41|2203.41|2203.41|2203.41|0
1654516910000|2022-06-06 12:01:50|2203.49|2203.49|2203.49|2203.49|2203.49|2203.49|2203.49|2203.49|0
1654516940000|2022-06-06 12:02:20|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|0
1654517010000|2022-06-06 12:03:30|2203.5|2203.5|2203.5|2203.5|2203.5|2203.5|2203.5|2203.5|0
1654517020000|2022-06-06 12:03:40|2203.27|2203.27|2203.27|2203.27|2203.27|2203.27|2203.27|2203.27|0
1654517040000|2022-06-06 12:04:00|2203.38|2203.38|2203.5|2203.5|2203.5|2203.5|2203.38|2203.38|0
1654517060000|2022-06-06 12:04:20|2203.56|2203.56|2203.56|2203.56|2203.56|2203.56|2203.56|2203.56|0
1654517070000|2022-06-06 12:04:30|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|0
1654517100000|2022-06-06 12:05:00|2203.49|2203.49|2203.61|2203.61|2203.61|2203.61|2203.49|2203.49|0
1654517110000|2022-06-06 12:05:10|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|0
1654517120000|2022-06-06 12:05:20|2203.49|2203.49|2203.49|2203.49|2203.49|2203.49|2203.49|2203.49|0
1654517130000|2022-06-06 12:05:30|2203.37|2203.37|2203.31|2203.31|2203.37|2203.37|2203.31|2203.31|0
1654517140000|2022-06-06 12:05:40|2203.17|2203.17|2202.85|2202.85|2203.17|2203.17|2202.85|2202.85|0
1654517150000|2022-06-06 12:05:50|2202.74|2202.74|2202.68|2202.68|2202.74|2202.74|2202.68|2202.68|0
1654517160000|2022-06-06 12:06:00|2202.5|2202.5|2202.71|2202.71|2202.71|2202.71|2202.39|2202.39|0
1654517170000|2022-06-06 12:06:10|2202.76|2202.76|2202.65|2202.65|2202.76|2202.76|2202.65|2202.65|0
1654517200000|2022-06-06 12:06:40|2202.59|2202.59|2202.59|2202.59|2202.59|2202.59|2202.59|2202.59|0
1654517210000|2022-06-06 12:06:50|2202.55|2202.55|2202.03|2202.03|2202.55|2202.55|2202.03|2202.03|0
1654517230000|2022-06-06 12:07:10|2201.97|2201.97|2201.78|2201.78|2201.97|2201.97|2201.78|2201.78|0
1654517240000|2022-06-06 12:07:20|2201.69|2201.69|2201.69|2201.69|2201.69|2201.69|2201.69|2201.69|0
1654517260000|2022-06-06 12:07:40|2201.53|2201.53|2201.38|2201.38|2201.53|2201.53|2201.38|2201.38|0
1654517270000|2022-06-06 12:07:50|2201.54|2201.54|2201.54|2201.54|2201.54|2201.54|2201.54|2201.54|0
1654517280000|2022-06-06 12:08:00|2201.69|2201.69|2202.18|2202.18|2202.18|2202.18|2201.69|2201.69|0
1654517300000|2022-06-06 12:08:20|2202.25|2202.25|2202.25|2202.25|2202.25|2202.25|2202.25|2202.25|0
1654517310000|2022-06-06 12:08:30|2202.16|2202.16|2202.14|2202.14|2202.23|2202.23|2202.14|2202.14|0
1654517320000|2022-06-06 12:08:40|2202.01|2202.01|2201.93|2201.93|2202.01|2202.01|2201.93|2201.93|0
1654517330000|2022-06-06 12:08:50|2201.86|2201.86|2201.86|2201.86|2201.86|2201.86|2201.86|2201.86|0
1654517340000|2022-06-06 12:09:00|2201.6|2201.6|2201.22|2201.22|2201.6|2201.6|2201.22|2201.22|0
1654517350000|2022-06-06 12:09:10|2201.17|2201.17|2201.17|2201.17|2201.17|2201.17|2201.17|2201.17|0
1654517370000|2022-06-06 12:09:30|2201.22|2201.22|2201.15|2201.15|2201.22|2201.22|2201.15|2201.15|0
1654517380000|2022-06-06 12:09:40|2201.22|2201.22|2201.22|2201.22|2201.22|2201.22|2201.22|2201.22|0
1654517440000|2022-06-06 12:10:40|2201.29|2201.29|2201.37|2201.37|2201.41|2201.41|2201.29|2201.29|0
1654517460000|2022-06-06 12:11:00|2201.5|2201.5|2201.57|2201.57|2201.57|2201.57|2201.5|2201.5|0
1654517470000|2022-06-06 12:11:10|2201.52|2201.52|2201.52|2201.52|2201.52|2201.52|2201.52|2201.52|0
1654517500000|2022-06-06 12:11:40|2201.63|2201.63|2201.63|2201.63|2201.63|2201.63|2201.63|2201.63|0
1654517520000|2022-06-06 12:12:00|2201.76|2201.76|2201.79|2201.79|2201.83|2201.83|2201.76|2201.76|0
1654517530000|2022-06-06 12:12:10|2202.04|2202.04|2202.04|2202.04|2202.04|2202.04|2202.04|2202.04|0
1654517540000|2022-06-06 12:12:20|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|2202.12|0
1654517560000|2022-06-06 12:12:40|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|2202.26|0
1654517620000|2022-06-06 12:13:40|2202.74|2202.74|2202.74|2202.74|2202.74|2202.74|2202.74|2202.74|0
1654517650000|2022-06-06 12:14:10|2202.86|2202.86|2203.19|2203.19|2203.19|2203.19|2202.86|2202.86|0
1654517660000|2022-06-06 12:14:20|2203.44|2203.44|2203.44|2203.44|2203.44|2203.44|2203.44|2203.44|0
1654517680000|2022-06-06 12:14:40|2203.5|2203.5|2203.5|2203.5|2203.5|2203.5|2203.5|2203.5|0
1654517690000|2022-06-06 12:14:50|2203.38|2203.38|2203.38|2203.38|2203.38|2203.38|2203.25|2203.25|0
1654517700000|2022-06-06 12:15:00|2203.61|2203.61|2203.61|2203.61|2203.61|2203.61|2203.61|2203.61|0
1654517720000|2022-06-06 12:15:20|2203.55|2203.55|2203.55|2203.55|2203.55|2203.55|2203.55|2203.55|0
1654517730000|2022-06-06 12:15:30|2203.71|2203.71|2203.71|2203.71|2203.71|2203.71|2203.71|2203.71|0
1654517760000|2022-06-06 12:16:00|2203.84|2203.84|2203.9|2203.9|2203.9|2203.9|2203.84|2203.84|0
1654517770000|2022-06-06 12:16:10|2203.96|2203.96|2204.02|2204.02|2204.02|2204.02|2203.96|2203.96|0
1654517840000|2022-06-06 12:17:20|2204.18|2204.18|2204.18|2204.18|2204.18|2204.18|2204.18|2204.18|0
1654517850000|2022-06-06 12:17:30|2204.12|2204.12|2204.12|2204.12|2204.12|2204.12|2204.12|2204.12|0
1654517860000|2022-06-06 12:17:40|2204.23|2204.23|2204.39|2204.39|2204.39|2204.39|2204.23|2204.23|0
1654517870000|2022-06-06 12:17:50|2204.45|2204.45|2204.72|2204.72|2204.72|2204.72|2204.45|2204.45|0
1654517880000|2022-06-06 12:18:00|2204.78|2204.78|2204.66|2204.66|2204.78|2204.78|2204.63|2204.63|0
1654517890000|2022-06-06 12:18:10|2204.51|2204.51|2204.63|2204.63|2204.63|2204.63|2204.51|2204.51|0
1654517900000|2022-06-06 12:18:20|2204.51|2204.51|2204.45|2204.45|2204.51|2204.51|2204.45|2204.45|0
1654517920000|2022-06-06 12:18:40|2204.19|2204.19|2203.82|2203.82|2204.19|2204.19|2203.82|2203.82|0
1654517930000|2022-06-06 12:18:50|2203.7|2203.7|2203.7|2203.7|2203.7|2203.7|2203.7|2203.7|0
1654517940000|2022-06-06 12:19:00|2203.63|2203.63|2203.29|2203.29|2203.63|2203.63|2203.29|2203.29|0
1654517960000|2022-06-06 12:19:20|2203.22|2203.22|2203.19|2203.19|2203.22|2203.22|2203.19|2203.19|0
1654517970000|2022-06-06 12:19:30|2203.32|2203.32|2202.87|2202.87|2203.32|2203.32|2202.87|2202.87|0
1654517990000|2022-06-06 12:19:50|2202.95|2202.95|2202.95|2202.95|2202.95|2202.95|2202.95|2202.95|0
1654518000000|2022-06-06 12:20:00|2202.83|2202.83|2202.69|2202.69|2202.83|2202.83|2202.69|2202.69|0
1654518020000|2022-06-06 12:20:20|2202.54|2202.54|2202.47|2202.47|2202.54|2202.54|2202.47|2202.47|0
1654518070000|2022-06-06 12:21:10|2202.53|2202.53|2202.47|2202.47|2202.53|2202.53|2202.47|2202.47|0
1654518080000|2022-06-06 12:21:20|2202.41|2202.41|2202.41|2202.41|2202.41|2202.41|2202.41|2202.41|0
1654518130000|2022-06-06 12:22:10|2202.35|2202.35|2202.32|2202.32|2202.35|2202.35|2202.32|2202.32|0
1654518150000|2022-06-06 12:22:30|2202.43|2202.43|2202.43|2202.43|2202.43|2202.43|2202.43|2202.43|0
1654518160000|2022-06-06 12:22:40|2202.58|2202.58|2202.65|2202.65|2202.65|2202.65|2202.58|2202.58|0
1654518200000|2022-06-06 12:23:20|2202.81|2202.81|2202.77|2202.77|2202.81|2202.81|2202.77|2202.77|0
1654518210000|2022-06-06 12:23:30|2202.96|2202.96|2202.96|2202.96|2202.96|2202.96|2202.96|2202.96|0
1654518250000|2022-06-06 12:24:10|2203.02|2203.02|2203.02|2203.02|2203.02|2203.02|2203.02|2203.02|0
1654518280000|2022-06-06 12:24:40|2202.63|2202.63|2202.79|2202.79|2202.79|2202.79|2202.63|2202.63|0
1654518290000|2022-06-06 12:24:50|2202.66|2202.66|2202.66|2202.66|2202.66|2202.66|2202.66|2202.66|0
1654518300000|2022-06-06 12:25:00|2202.58|2202.58|2202.58|2202.58|2202.58|2202.58|2202.58|2202.58|0
1654518310000|2022-06-06 12:25:10|2202.7|2202.7|2202.87|2202.87|2202.87|2202.87|2202.63|2202.63|0
1654518340000|2022-06-06 12:25:40|2202.79|2202.79|2202.67|2202.67|2202.79|2202.79|2202.67|2202.67|0
1654518350000|2022-06-06 12:25:50|2202.73|2202.73|2202.73|2202.73|2202.73|2202.73|2202.73|2202.73|0
1654518360000|2022-06-06 12:26:00|2202.81|2202.81|2202.81|2202.81|2202.81|2202.81|2202.81|2202.81|0
1654518370000|2022-06-06 12:26:10|2202.88|2202.88|2202.88|2202.88|2202.88|2202.88|2202.88|2202.88|0
1654518380000|2022-06-06 12:26:20|2202.63|2202.63|2202.76|2202.76|2202.76|2202.76|2202.63|2202.63|0
1654518400000|2022-06-06 12:26:40|2202.87|2202.87|2202.87|2202.87|2202.87|2202.87|2202.87|2202.87|0
1654518410000|2022-06-06 12:26:50|2203.19|2203.19|2203.19|2203.19|2203.19|2203.19|2203.19|2203.19|0
1654518420000|2022-06-06 12:27:00|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|0
1654518430000|2022-06-06 12:27:10|2202.99|2202.99|2202.99|2202.99|2202.99|2202.99|2202.99|2202.99|0
1654518450000|2022-06-06 12:27:30|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|2203.05|0
1654518480000|2022-06-06 12:28:00|2203.12|2203.12|2203.2|2203.2|2203.2|2203.2|2203.12|2203.12|0
1654518490000|2022-06-06 12:28:10|2203.26|2203.26|2203.26|2203.26|2203.26|2203.26|2203.26|2203.26|0
1654518500000|2022-06-06 12:28:20|2203.52|2203.52|2203.64|2203.64|2203.64|2203.64|2203.52|2203.52|0
1654518520000|2022-06-06 12:28:40|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|2203.68|0
1654518540000|2022-06-06 12:29:00|2203.62|2203.62|2203.49|2203.49|2203.62|2203.62|2203.49|2203.49|0
1654518560000|2022-06-06 12:29:20|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|2203.43|0
1654518580000|2022-06-06 12:29:40|2203.62|2203.62|2203.73|2203.73|2203.73|2203.73|2203.62|2203.62|0
1654518590000|2022-06-06 12:29:50|2203.96|2203.96|2203.96|2203.96|2203.96|2203.96|2203.96|2203.96|0
1654518600000|2022-06-06 12:30:00|2204.11|2204.11|2204.12|2204.12|2204.18|2204.18|2204.06|2204.06|0
1654518610000|2022-06-06 12:30:10|2204.16|2204.16|2204.16|2204.16|2204.16|2204.16|2204.16|2204.16|0
1654518620000|2022-06-06 12:30:20|2204.22|2204.22|2204.22|2204.22|2204.22|2204.22|2204.22|2204.22|0
1654518650000|2022-06-06 12:30:50|2204.34|2204.34|2204.82|2204.82|2204.82|2204.82|2204.34|2204.34|0
1654518660000|2022-06-06 12:31:00|2204.88|2204.88|2204.88|2204.88|2204.88|2204.88|2204.88|2204.88|0
1654518670000|2022-06-06 12:31:10|2204.82|2204.82|2204.82|2204.82|2204.82|2204.82|2204.82|2204.82|0
1654518680000|2022-06-06 12:31:20|2204.9|2204.9|2204.98|2204.98|2204.98|2204.98|2204.9|2204.9|0
1654518710000|2022-06-06 12:31:50|2205.05|2205.05|2205.18|2205.18|2205.18|2205.18|2205.05|2205.05|0
1654518780000|2022-06-06 12:33:00|2205.21|2205.21|2205.29|2205.29|2205.29|2205.29|2205.21|2205.21|0
1654518800000|2022-06-06 12:33:20|2205.35|2205.35|2205.35|2205.35|2205.35|2205.35|2205.35|2205.35|0
1654518810000|2022-06-06 12:33:30|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|0
1654518860000|2022-06-06 12:34:20|2205.28|2205.28|2205.86|2205.86|2205.86|2205.86|2205.28|2205.28|0
1654518870000|2022-06-06 12:34:30|2205.92|2205.92|2205.92|2205.92|2205.92|2205.92|2205.92|2205.92|0
1654518910000|2022-06-06 12:35:10|2205.69|2205.69|2205.63|2205.63|2205.69|2205.69|2205.63|2205.63|0
1654518920000|2022-06-06 12:35:20|2205.57|2205.57|2205.57|2205.57|2205.57|2205.57|2205.57|2205.57|0
1654518930000|2022-06-06 12:35:30|2205.61|2205.61|2205.65|2205.65|2205.65|2205.65|2205.61|2205.61|0
1654518940000|2022-06-06 12:35:40|2205.59|2205.59|2205.46|2205.46|2205.59|2205.59|2205.46|2205.46|0
1654518950000|2022-06-06 12:35:50|2205.62|2205.62|2205.62|2205.62|2205.62|2205.62|2205.62|2205.62|0
1654518960000|2022-06-06 12:36:00|2205.58|2205.58|2205.58|2205.58|2205.58|2205.58|2205.58|2205.58|0
1654518970000|2022-06-06 12:36:10|2205.35|2205.35|2205.35|2205.35|2205.35|2205.35|2205.35|2205.35|0
1654518990000|2022-06-06 12:36:30|2205.17|2205.17|2205.29|2205.29|2205.29|2205.29|2205.17|2205.17|0
1654519000000|2022-06-06 12:36:40|2205.15|2205.15|2205.11|2205.11|2205.15|2205.15|2205.11|2205.11|0
1654519010000|2022-06-06 12:36:50|2205.04|2205.04|2205.04|2205.04|2205.04|2205.04|2205.04|2205.04|0
1654519030000|2022-06-06 12:37:10|2205.11|2205.11|2205.11|2205.11|2205.11|2205.11|2205.11|2205.11|0
1654519040000|2022-06-06 12:37:20|2205.19|2205.19|2205.19|2205.19|2205.19|2205.19|2205.19|2205.19|0
1654519060000|2022-06-06 12:37:40|2205.23|2205.23|2205.23|2205.23|2205.23|2205.23|2205.23|2205.23|0
1654519070000|2022-06-06 12:37:50|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|0
1654519080000|2022-06-06 12:38:00|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|2205.22|0
1654519090000|2022-06-06 12:38:10|2205.38|2205.38|2205.49|2205.49|2205.49|2205.49|2205.38|2205.38|0
1654519100000|2022-06-06 12:38:20|2205.57|2205.57|2205.49|2205.49|2205.57|2205.57|2205.49|2205.49|0
1654519110000|2022-06-06 12:38:30|2205.56|2205.56|2205.64|2205.64|2205.64|2205.64|2205.56|2205.56|0
1654519130000|2022-06-06 12:38:50|2205.56|2205.56|2205.56|2205.56|2205.56|2205.56|2205.56|2205.56|0
1654519140000|2022-06-06 12:39:00|2205.5|2205.5|2205.5|2205.5|2205.5|2205.5|2205.5|2205.5|0
1654519170000|2022-06-06 12:39:30|2205.64|2205.64|2205.64|2205.64|2205.64|2205.64|2205.64|2205.64|0
1654519180000|2022-06-06 12:39:40|2205.72|2205.72|2205.87|2205.87|2205.87|2205.87|2205.72|2205.72|0
1654519190000|2022-06-06 12:39:50|2205.72|2205.72|2205.33|2205.33|2205.72|2205.72|2205.33|2205.33|0
1654519200000|2022-06-06 12:40:00|2205.1|2205.1|2205.02|2205.02|2205.1|2205.1|2205.02|2205.02|0
1654519210000|2022-06-06 12:40:10|2205.14|2205.14|2205.08|2205.08|2205.14|2205.14|2205.08|2205.08|0
1654519260000|2022-06-06 12:41:00|2205.01|2205.01|2204.85|2204.85|2205.01|2205.01|2204.85|2204.85|0
1654519350000|2022-06-06 12:42:30|2204.82|2204.82|2204.7|2204.7|2204.82|2204.82|2204.7|2204.7|0
1654519360000|2022-06-06 12:42:40|2204.86|2204.86|2204.99|2204.99|2204.99|2204.99|2204.86|2204.86|0
1654519370000|2022-06-06 12:42:50|2204.67|2204.67|2204.51|2204.51|2204.83|2204.83|2204.51|2204.51|0
1654519390000|2022-06-06 12:43:10|2204.25|2204.25|2204.38|2204.38|2204.38|2204.38|2204.25|2204.25|0
1654519400000|2022-06-06 12:43:20|2204.3|2204.3|2204.23|2204.23|2204.3|2204.3|2204.23|2204.23|0
1654519410000|2022-06-06 12:43:30|2204.46|2204.46|2204.4|2204.4|2204.52|2204.52|2204.4|2204.4|0
1654519420000|2022-06-06 12:43:40|2204.35|2204.35|2204.35|2204.35|2204.35|2204.35|2204.35|2204.35|0
1654519440000|2022-06-06 12:44:00|2204.42|2204.42|2204.42|2204.42|2204.42|2204.42|2204.42|2204.42|0
1654519450000|2022-06-06 12:44:10|2204.58|2204.58|2204.58|2204.58|2204.58|2204.58|2204.58|2204.58|0
1654519460000|2022-06-06 12:44:20|2204.7|2204.7|2204.9|2204.9|2204.9|2204.9|2204.7|2204.7|0
1654519470000|2022-06-06 12:44:30|2205.05|2205.05|2205.08|2205.08|2205.12|2205.12|2205.05|2205.05|0
1654519490000|2022-06-06 12:44:50|2205.14|2205.14|2205.14|2205.14|2205.14|2205.14|2205.14|2205.14|0
1654519520000|2022-06-06 12:45:20|2205.2|2205.2|2205.92|2205.92|2205.92|2205.92|2205.2|2205.2|0
1654519530000|2022-06-06 12:45:30|2205.96|2205.96|2206.12|2206.12|2206.27|2206.27|2205.96|2205.96|0
1654519540000|2022-06-06 12:45:40|2206.75|2206.75|2206.52|2206.52|2206.75|2206.75|2206.52|2206.52|0
1654519550000|2022-06-06 12:45:50|2206.46|2206.46|2206.46|2206.46|2206.46|2206.46|2206.46|2206.46|0
1654519560000|2022-06-06 12:46:00|2206.38|2206.38|2206.38|2206.38|2206.38|2206.38|2206.38|2206.38|0
1654519570000|2022-06-06 12:46:10|2206.61|2206.61|2206.61|2206.61|2206.61|2206.61|2206.61|2206.61|0
1654519580000|2022-06-06 12:46:20|2206.68|2206.68|2206.74|2206.74|2206.74|2206.74|2206.68|2206.68|0
1654519590000|2022-06-06 12:46:30|2206.62|2206.62|2206.62|2206.62|2206.62|2206.62|2206.62|2206.62|0
1654519600000|2022-06-06 12:46:40|2206.69|2206.69|2206.8|2206.8|2206.8|2206.8|2206.69|2206.69|0
1654519620000|2022-06-06 12:47:00|2206.86|2206.86|2206.93|2206.93|2206.93|2206.93|2206.86|2206.86|0
1654519630000|2022-06-06 12:47:10|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|2207.03|0
1654519640000|2022-06-06 12:47:20|2206.84|2206.84|2206.84|2206.84|2206.84|2206.84|2206.84|2206.84|0
1654519650000|2022-06-06 12:47:30|2206.72|2206.72|2206.57|2206.57|2206.72|2206.72|2206.57|2206.57|0
1654519660000|2022-06-06 12:47:40|2206.64|2206.64|2206.64|2206.64|2206.64|2206.64|2206.64|2206.64|0
1654519680000|2022-06-06 12:48:00|2206.48|2206.48|2206.35|2206.35|2206.48|2206.48|2206.35|2206.35|0
1654519690000|2022-06-06 12:48:10|2206.29|2206.29|2206.29|2206.29|2206.29|2206.29|2206.29|2206.29|0
1654519700000|2022-06-06 12:48:20|2206.23|2206.23|2206.05|2206.05|2206.23|2206.23|2206.05|2206.05|0
1654519710000|2022-06-06 12:48:30|2205.99|2205.99|2205.99|2205.99|2205.99|2205.99|2205.92|2205.92|0
1654519720000|2022-06-06 12:48:40|2205.81|2205.81|2205.81|2205.81|2205.81|2205.81|2205.81|2205.81|0
1654519750000|2022-06-06 12:49:10|2205.73|2205.73|2205.89|2205.89|2205.89|2205.89|2205.73|2205.73|0
1654519760000|2022-06-06 12:49:20|2205.83|2205.83|2205.71|2205.71|2205.83|2205.83|2205.71|2205.71|0
1654519770000|2022-06-06 12:49:30|2205.48|2205.48|2205.27|2205.27|2205.48|2205.48|2205.27|2205.27|0
1654519780000|2022-06-06 12:49:40|2205.23|2205.23|2205.35|2205.35|2205.46|2205.46|2205.23|2205.23|0
1654519790000|2022-06-06 12:49:50|2205.38|2205.38|2205.62|2205.62|2205.62|2205.62|2205.38|2205.38|0
1654519800000|2022-06-06 12:50:00|2205.48|2205.48|2205.48|2205.48|2205.48|2205.48|2205.48|2205.48|0
1654519810000|2022-06-06 12:50:10|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|2205.54|0
1654519820000|2022-06-06 12:50:20|2205.66|2205.66|2206.06|2206.06|2206.06|2206.06|2205.52|2205.52|0
1654519830000|2022-06-06 12:50:30|2206|2206|2206.19|2206.19|2206.19|2206.19|2206|2206|0
1654519860000|2022-06-06 12:51:00|2206.15|2206.15|2206.09|2206.09|2206.15|2206.15|2206.09|2206.09|0
1654519890000|2022-06-06 12:51:30|2206.06|2206.06|2206.18|2206.18|2206.18|2206.18|2206.06|2206.06|0
1654519910000|2022-06-06 12:51:50|2206.24|2206.24|2206.18|2206.18|2206.24|2206.24|2206.18|2206.18|0
1654519920000|2022-06-06 12:52:00|2206.12|2206.12|2206.24|2206.24|2206.24|2206.24|2206.12|2206.12|0
1654519930000|2022-06-06 12:52:10|2206.18|2206.18|2206.18|2206.18|2206.18|2206.18|2206.18|2206.18|0
1654519940000|2022-06-06 12:52:20|2206.12|2206.12|2206.18|2206.18|2206.18|2206.18|2206.12|2206.12|0
1654519970000|2022-06-06 12:52:50|2206.12|2206.12|2205.79|2205.79|2206.12|2206.12|2205.79|2205.79|0
1654519980000|2022-06-06 12:53:00|2205.74|2205.74|2205.74|2205.74|2205.74|2205.74|2205.74|2205.74|0
1654520000000|2022-06-06 12:53:20|2205.8|2205.8|2205.8|2205.8|2205.8|2205.8|2205.8|2205.8|0
1654520010000|2022-06-06 12:53:30|2205.72|2205.72|2205.72|2205.72|2205.72|2205.72|2205.72|2205.72|0
1654520020000|2022-06-06 12:53:40|2205.78|2205.78|2205.78|2205.78|2205.78|2205.78|2205.78|2205.78|0
1654520060000|2022-06-06 12:54:20|2205.75|2205.75|2205.68|2205.68|2205.75|2205.75|2205.68|2205.68|0
1654520080000|2022-06-06 12:54:40|2205.53|2205.53|2205.34|2205.34|2205.53|2205.53|2205.34|2205.34|0
1654520110000|2022-06-06 12:55:10|2205.2|2205.2|2205.2|2205.2|2205.2|2205.2|2205.2|2205.2|0
1654520120000|2022-06-06 12:55:20|2204.94|2204.94|2204.94|2204.94|2204.94|2204.94|2204.94|2204.94|0
1654520130000|2022-06-06 12:55:30|2204.81|2204.81|2205.03|2205.03|2205.03|2205.03|2204.81|2204.81|0
1654520140000|2022-06-06 12:55:40|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|0
1654520150000|2022-06-06 12:55:50|2205.25|2205.25|2205.25|2205.25|2205.25|2205.25|2205.25|2205.25|0
1654520160000|2022-06-06 12:56:00|2205.38|2205.38|2205.08|2205.08|2205.38|2205.38|2205.08|2205.08|0
1654520170000|2022-06-06 12:56:10|2205.15|2205.15|2205.3|2205.3|2205.3|2205.3|2205.15|2205.15|0
1654520180000|2022-06-06 12:56:20|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|0
1654520190000|2022-06-06 12:56:30|2205.7|2205.7|2205.7|2205.7|2205.7|2205.7|2205.7|2205.7|0
1654520240000|2022-06-06 12:57:20|2205.23|2205.23|2205.23|2205.23|2205.23|2205.23|2205.23|2205.23|0
1654520250000|2022-06-06 12:57:30|2205.17|2205.17|2205.21|2205.21|2205.21|2205.21|2205.17|2205.17|0
1654520260000|2022-06-06 12:57:40|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|0
1654520270000|2022-06-06 12:57:50|2205.04|2205.04|2205.04|2205.04|2205.04|2205.04|2205.04|2205.04|0
1654520280000|2022-06-06 12:58:00|2204.89|2204.89|2204.86|2204.86|2204.89|2204.89|2204.86|2204.86|0
1654520290000|2022-06-06 12:58:10|2204.7|2204.7|2204.7|2204.7|2204.7|2204.7|2204.7|2204.7|0
1654520300000|2022-06-06 12:58:20|2204.65|2204.65|2204.7|2204.7|2204.7|2204.7|2204.65|2204.65|0
1654520320000|2022-06-06 12:58:40|2204.54|2204.54|2204.54|2204.54|2204.54|2204.54|2204.54|2204.54|0
1654520350000|2022-06-06 12:59:10|2204.48|2204.48|2204.48|2204.48|2204.48|2204.48|2204.48|2204.48|0
1654520370000|2022-06-06 12:59:30|2204.25|2204.25|2204.13|2204.13|2204.36|2204.36|2204.13|2204.13|0
1654520380000|2022-06-06 12:59:40|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|2204.01|0
1654520400000|2022-06-06 13:00:00|2203.9|2203.9|2203.82|2203.82|2203.9|2203.9|2203.66|2203.66|0
1654520410000|2022-06-06 13:00:10|2203.88|2203.88|2203.79|2203.79|2203.88|2203.88|2203.79|2203.79|0
1654520420000|2022-06-06 13:00:20|2203.91|2203.91|2203.97|2203.97|2203.97|2203.97|2203.91|2203.91|0
1654520440000|2022-06-06 13:00:40|2204.13|2204.13|2204.56|2204.56|2204.56|2204.56|2204.13|2204.13|0
1654520450000|2022-06-06 13:00:50|2204.43|2204.43|2202.99|2202.99|2204.56|2204.56|2202.99|2202.99|0
1654520460000|2022-06-06 13:01:00|2202.78|2202.78|2202.97|2202.97|2202.97|2202.97|2202.66|2202.66|0
1654520470000|2022-06-06 13:01:10|2202.91|2202.91|2203.07|2203.07|2203.07|2203.07|2202.91|2202.91|0
1654520480000|2022-06-06 13:01:20|2203.14|2203.14|2203.2|2203.2|2203.2|2203.2|2203.14|2203.14|0
1654520490000|2022-06-06 13:01:30|2203.26|2203.26|2203.26|2203.26|2203.26|2203.26|2203.26|2203.26|0
1654520500000|2022-06-06 13:01:40|2203.2|2203.2|2203.42|2203.42|2203.42|2203.42|2203.2|2203.2|0
1654520530000|2022-06-06 13:02:10|2203.49|2203.49|2203.37|2203.37|2203.49|2203.49|2203.37|2203.37|0
1654520540000|2022-06-06 13:02:20|2203.58|2203.58|2203.65|2203.65|2203.65|2203.65|2203.58|2203.58|0
1654520550000|2022-06-06 13:02:30|2203.96|2203.96|2203.96|2203.96|2203.96|2203.96|2203.96|2203.96|0
1654520560000|2022-06-06 13:02:40|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|2203.81|0
1654520570000|2022-06-06 13:02:50|2203.87|2203.87|2203.83|2203.83|2203.99|2203.99|2203.83|2203.83|0
1654520590000|2022-06-06 13:03:10|2203.77|2203.77|2203.77|2203.77|2203.77|2203.77|2203.77|2203.77|0
1654520600000|2022-06-06 13:03:20|2203.71|2203.71|2203.71|2203.71|2203.71|2203.71|2203.71|2203.71|0
1654520620000|2022-06-06 13:03:40|2203.55|2203.55|2203.55|2203.55|2203.55|2203.55|2203.55|2203.55|0
1654520640000|2022-06-06 13:04:00|2203.62|2203.62|2203.62|2203.62|2203.62|2203.62|2203.62|2203.62|0
1654520650000|2022-06-06 13:04:10|2203.75|2203.75|2203.88|2203.88|2203.88|2203.88|2203.75|2203.75|0
1654520670000|2022-06-06 13:04:30|2204.28|2204.28|2204.22|2204.22|2204.28|2204.28|2204.22|2204.22|0
1654520680000|2022-06-06 13:04:40|2204.16|2204.16|2204.04|2204.04|2204.16|2204.16|2204.04|2204.04|0
1654520690000|2022-06-06 13:04:50|2204.1|2204.1|2204.04|2204.04|2204.1|2204.1|2204.04|2204.04|0
1654520700000|2022-06-06 13:05:00|2204.1|2204.1|2204.33|2204.33|2204.33|2204.33|2204.1|2204.1|0
1654520720000|2022-06-06 13:05:20|2204.49|2204.49|2204.49|2204.49|2204.49|2204.49|2204.49|2204.49|0
1654520730000|2022-06-06 13:05:30|2204.55|2204.55|2204.55|2204.55|2204.55|2204.55|2204.55|2204.55|0
1654520760000|2022-06-06 13:06:00|2204.62|2204.62|2204.62|2204.62|2204.62|2204.62|2204.62|2204.62|0
1654520780000|2022-06-06 13:06:20|2204.74|2204.74|2204.7|2204.7|2204.82|2204.82|2204.7|2204.7|0
1654520790000|2022-06-06 13:06:30|2204.66|2204.66|2204.62|2204.62|2204.66|2204.66|2204.62|2204.62|0
1654520810000|2022-06-06 13:06:50|2204.77|2204.77|2204.84|2204.84|2204.84|2204.84|2204.77|2204.77|0
1654520820000|2022-06-06 13:07:00|2204.9|2204.9|2204.9|2204.9|2204.9|2204.9|2204.9|2204.9|0
1654520830000|2022-06-06 13:07:10|2204.84|2204.84|2204.65|2204.65|2204.84|2204.84|2204.65|2204.65|0
1654520840000|2022-06-06 13:07:20|2204.72|2204.72|2204.64|2204.64|2204.88|2204.88|2204.64|2204.64|0
1654520850000|2022-06-06 13:07:30|2204.72|2204.72|2204.79|2204.79|2204.79|2204.79|2204.72|2204.72|0
1654520860000|2022-06-06 13:07:40|2205.08|2205.08|2205.24|2205.24|2205.24|2205.24|2205.08|2205.08|0
1654520880000|2022-06-06 13:08:00|2205.47|2205.47|2205.35|2205.35|2205.47|2205.47|2205.17|2205.17|0
1654520890000|2022-06-06 13:08:10|2205.41|2205.41|2205.41|2205.41|2205.41|2205.41|2205.41|2205.41|0
1654520910000|2022-06-06 13:08:30|2205.34|2205.34|2205.34|2205.34|2205.34|2205.34|2205.34|2205.34|0
1654520920000|2022-06-06 13:08:40|2205.37|2205.37|2205.37|2205.37|2205.37|2205.37|2205.37|2205.37|0
1654520930000|2022-06-06 13:08:50|2205.89|2205.89|2205.89|2205.89|2205.89|2205.89|2205.89|2205.89|0
1654520940000|2022-06-06 13:09:00|2205.95|2205.95|2206.29|2206.29|2206.36|2206.36|2205.95|2205.95|0
1654520950000|2022-06-06 13:09:10|2206.1|2206.1|2206.04|2206.04|2206.1|2206.1|2206.04|2206.04|0
1654520960000|2022-06-06 13:09:20|2205.91|2205.91|2205.84|2205.84|2205.91|2205.91|2205.84|2205.84|0
1654520970000|2022-06-06 13:09:30|2205.76|2205.76|2205.45|2205.45|2205.76|2205.76|2205.44|2205.44|0
1654521000000|2022-06-06 13:10:00|2204.92|2204.92|2204.81|2204.81|2204.92|2204.92|2204.77|2204.77|0
1654521010000|2022-06-06 13:10:10|2204.52|2204.52|2204.46|2204.46|2204.52|2204.52|2204.46|2204.46|0
1654521050000|2022-06-06 13:10:50|2204.52|2204.52|2204.52|2204.52|2204.52|2204.52|2204.52|2204.52|0
1654521060000|2022-06-06 13:11:00|2204.46|2204.46|2204.23|2204.23|2204.46|2204.46|2204.23|2204.23|0
1654521070000|2022-06-06 13:11:10|2204.34|2204.34|2204.34|2204.34|2204.34|2204.34|2204.34|2204.34|0
1654521120000|2022-06-06 13:12:00|2204.31|2204.31|2204.67|2204.67|2204.67|2204.67|2204.31|2204.31|0
1654521130000|2022-06-06 13:12:10|2204.74|2204.74|2204.49|2204.49|2204.74|2204.74|2204.49|2204.49|0
1654521140000|2022-06-06 13:12:20|2204.37|2204.37|2204.24|2204.24|2204.43|2204.43|2204.24|2204.24|0
1654521160000|2022-06-06 13:12:40|2204.08|2204.08|2204.08|2204.08|2204.08|2204.08|2204.08|2204.08|0
1654521170000|2022-06-06 13:12:50|2203.93|2203.93|2203.93|2203.93|2203.93|2203.93|2203.93|2203.93|0
1654521180000|2022-06-06 13:13:00|2203.99|2203.99|2203.99|2203.99|2203.99|2203.99|2203.99|2203.99|0
1654521190000|2022-06-06 13:13:10|2203.83|2203.83|2203.67|2203.67|2203.83|2203.83|2203.67|2203.67|0
1654521200000|2022-06-06 13:13:20|2203.73|2203.73|2203.79|2203.79|2203.79|2203.79|2203.73|2203.73|0
1654521210000|2022-06-06 13:13:30|2203.82|2203.82|2203.94|2203.94|2203.94|2203.94|2203.82|2203.82|0
1654521220000|2022-06-06 13:13:40|2203.88|2203.88|2204.12|2204.12|2204.2|2204.2|2203.88|2203.88|0
1654521230000|2022-06-06 13:13:50|2204.25|2204.25|2204.38|2204.38|2204.38|2204.38|2204.25|2204.25|0
1654521240000|2022-06-06 13:14:00|2204.55|2204.55|2204.37|2204.37|2204.61|2204.61|2204.25|2204.25|0
1654521250000|2022-06-06 13:14:10|2204.21|2204.21|2204.21|2204.21|2204.21|2204.21|2204.21|2204.21|0
1654521260000|2022-06-06 13:14:20|2204.03|2204.03|2204.03|2204.03|2204.03|2204.03|2204.03|2204.03|0
1654521270000|2022-06-06 13:14:30|2203.97|2203.97|2204.09|2204.09|2204.09|2204.09|2203.97|2203.97|0
1654521280000|2022-06-06 13:14:40|2203.97|2203.97|2203.93|2203.93|2203.97|2203.97|2203.93|2203.93|0
1654521290000|2022-06-06 13:14:50|2203.86|2203.86|2203.86|2203.86|2203.86|2203.86|2203.86|2203.86|0
1654521300000|2022-06-06 13:15:00|2203.8|2203.8|2204.11|2204.11|2204.11|2204.11|2203.8|2203.8|0
1654521330000|2022-06-06 13:15:30|2203.98|2203.98|2203.98|2203.98|2203.98|2203.98|2203.98|2203.98|0
1654521380000|2022-06-06 13:16:20|2204.1|2204.1|2204.29|2204.29|2204.29|2204.29|2204.1|2204.1|0
1654521390000|2022-06-06 13:16:30|2204.35|2204.35|2204.96|2204.96|2204.96|2204.96|2204.35|2204.35|0
1654521400000|2022-06-06 13:16:40|2204.9|2204.9|2204.9|2204.9|2204.9|2204.9|2204.9|2204.9|0
1654521410000|2022-06-06 13:16:50|2204.84|2204.84|2205.07|2205.07|2205.07|2205.07|2204.84|2204.84|0
1654521420000|2022-06-06 13:17:00|2205.13|2205.13|2205.13|2205.13|2205.13|2205.13|2205.13|2205.13|0
1654521430000|2022-06-06 13:17:10|2205.19|2205.19|2205.25|2205.25|2205.25|2205.25|2205.19|2205.19|0
1654521440000|2022-06-06 13:17:20|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|0
1654521450000|2022-06-06 13:17:30|2205.35|2205.35|2205.27|2205.27|2205.35|2205.35|2205.23|2205.23|0
1654521460000|2022-06-06 13:17:40|2205.15|2205.15|2205.15|2205.15|2205.15|2205.15|2205.15|2205.15|0
1654521490000|2022-06-06 13:18:10|2205.12|2205.12|2205.26|2205.26|2205.26|2205.26|2205.12|2205.12|0
1654521500000|2022-06-06 13:18:20|2205.33|2205.33|2205.44|2205.44|2205.44|2205.44|2205.26|2205.26|0
1654521520000|2022-06-06 13:18:40|2205.92|2205.92|2205.92|2205.92|2205.92|2205.92|2205.92|2205.92|0
1654521530000|2022-06-06 13:18:50|2206.07|2206.07|2206.07|2206.07|2206.07|2206.07|2206.01|2206.01|0
1654521550000|2022-06-06 13:19:10|2206.14|2206.14|2206.21|2206.21|2206.21|2206.21|2206.14|2206.14|0
1654521570000|2022-06-06 13:19:30|2206.39|2206.39|2206.51|2206.51|2206.51|2206.51|2206.39|2206.39|0
1654521590000|2022-06-06 13:19:50|2206.63|2206.63|2206.63|2206.63|2206.63|2206.63|2206.63|2206.63|0
1654521600000|2022-06-06 13:20:00|2206.51|2206.51|2206.51|2206.51|2206.51|2206.51|2206.51|2206.51|0
1654521620000|2022-06-06 13:20:20|2206.48|2206.48|2206.62|2206.62|2206.62|2206.62|2206.26|2206.26|0
1654521660000|2022-06-06 13:21:00|2206.69|2206.69|2206.69|2206.69|2206.69|2206.69|2206.69|2206.69|0
1654521670000|2022-06-06 13:21:10|2206.87|2206.87|2206.87|2206.87|2206.87|2206.87|2206.87|2206.87|0
1654521760000|2022-06-06 13:22:40|2206.98|2206.98|2206.98|2206.98|2206.98|2206.98|2206.98|2206.98|0
1654521790000|2022-06-06 13:23:10|2207.06|2207.06|2207.18|2207.18|2207.25|2207.25|2207.06|2207.06|0
1654521810000|2022-06-06 13:23:30|2207.12|2207.12|2207.05|2207.05|2207.12|2207.12|2207.05|2207.05|0
1654521850000|2022-06-06 13:24:10|2206.93|2206.93|2206.93|2206.93|2206.93|2206.93|2206.93|2206.93|0
1654521860000|2022-06-06 13:24:20|2207.09|2207.09|2207.04|2207.04|2207.09|2207.09|2207.04|2207.04|0
1654521870000|2022-06-06 13:24:30|2207|2207|2207.02|2207.02|2207.02|2207.02|2206.96|2206.96|0
1654521880000|2022-06-06 13:24:40|2206.9|2206.9|2206.94|2206.94|2206.98|2206.98|2206.9|2206.9|0
1654521890000|2022-06-06 13:24:50|2207.09|2207.09|2207.09|2207.09|2207.09|2207.09|2207.09|2207.09|0
1654521900000|2022-06-06 13:25:00|2207.02|2207.02|2207.09|2207.09|2207.09|2207.09|2207.02|2207.02|0
1654521910000|2022-06-06 13:25:10|2207.22|2207.22|2207.29|2207.29|2207.29|2207.29|2207.22|2207.22|0
1654521920000|2022-06-06 13:25:20|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|0
1654521940000|2022-06-06 13:25:40|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|2207.13|0
1654521950000|2022-06-06 13:25:50|2207.06|2207.06|2206.98|2206.98|2207.06|2207.06|2206.98|2206.98|0
1654521980000|2022-06-06 13:26:20|2206.72|2206.72|2206.72|2206.72|2206.72|2206.72|2206.72|2206.72|0
1654521990000|2022-06-06 13:26:30|2206.65|2206.65|2206.65|2206.65|2206.65|2206.65|2206.65|2206.65|0
1654522000000|2022-06-06 13:26:40|2206.53|2206.53|2206.53|2206.53|2206.53|2206.53|2206.53|2206.53|0
1654522020000|2022-06-06 13:27:00|2206.48|2206.48|2206.2|2206.2|2206.48|2206.48|2206.04|2206.04|0
1654522030000|2022-06-06 13:27:10|2206.04|2206.04|2206.04|2206.04|2206.04|2206.04|2206.04|2206.04|0
1654522050000|2022-06-06 13:27:30|2206.11|2206.11|2206.12|2206.12|2206.12|2206.12|2206.05|2206.05|0
1654522060000|2022-06-06 13:27:40|2206.05|2206.05|2205.75|2205.75|2206.05|2206.05|2205.75|2205.75|0
1654522070000|2022-06-06 13:27:50|2205.9|2205.9|2205.9|2205.9|2205.9|2205.9|2205.9|2205.9|0
1654522100000|2022-06-06 13:28:20|2206.16|2206.16|2206.29|2206.29|2206.29|2206.29|2206.16|2206.16|0
1654522110000|2022-06-06 13:28:30|2206.16|2206.16|2206.16|2206.16|2206.16|2206.16|2206.16|2206.16|0
1654522130000|2022-06-06 13:28:50|2206.1|2206.1|2206.1|2206.1|2206.1|2206.1|2206.1|2206.1|0
1654522140000|2022-06-06 13:29:00|2206.04|2206.04|2206.17|2206.17|2206.17|2206.17|2206.04|2206.04|0
1654522150000|2022-06-06 13:29:10|2206.33|2206.33|2207.01|2207.01|2207.01|2207.01|2206.33|2206.33|0
1654522170000|2022-06-06 13:29:30|2206.88|2206.88|2207.24|2207.24|2207.35|2207.35|2206.88|2206.88|0
1654522190000|2022-06-06 13:29:50|2207.3|2207.3|2207.06|2207.06|2207.3|2207.3|2207.06|2207.06|0
1654522200000|2022-06-06 13:30:00|2207.19|2207.19|2207.28|2207.28|2207.28|2207.28|2207.16|2207.16|0
1654522210000|2022-06-06 13:30:10|2207.02|2207.02|2207.08|2207.08|2207.15|2207.15|2207.02|2207.02|0
1654522220000|2022-06-06 13:30:20|2206.9|2206.9|2207.13|2207.13|2207.13|2207.13|2206.9|2206.9|0
1654522230000|2022-06-06 13:30:30|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|0
1654522240000|2022-06-06 13:30:40|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|0
1654522250000|2022-06-06 13:30:50|2206.77|2206.77|2206.84|2206.84|2206.84|2206.84|2206.77|2206.77|0
1654522260000|2022-06-06 13:31:00|2206.77|2206.77|2206.92|2206.92|2206.99|2206.99|2206.77|2206.77|0
1654522270000|2022-06-06 13:31:10|2206.77|2206.77|2206.76|2206.76|2206.77|2206.77|2206.55|2206.55|0
1654522280000|2022-06-06 13:31:20|2206.7|2206.7|2206.75|2206.75|2206.75|2206.75|2206.57|2206.57|0
1654522300000|2022-06-06 13:31:40|2206.83|2206.83|2206.75|2206.75|2206.83|2206.83|2206.75|2206.75|0
1654522310000|2022-06-06 13:31:50|2206.62|2206.62|2206.61|2206.61|2206.68|2206.68|2206.61|2206.61|0
1654522330000|2022-06-06 13:32:10|2206.54|2206.54|2205.86|2205.86|2206.54|2206.54|2205.86|2205.86|0
1654522340000|2022-06-06 13:32:20|2205.55|2205.55|2205.11|2205.11|2205.55|2205.55|2205.11|2205.11|0
1654522350000|2022-06-06 13:32:30|2205.07|2205.07|2205.33|2205.33|2205.33|2205.33|2205.07|2205.07|0
1654522370000|2022-06-06 13:32:50|2205.46|2205.46|2205.81|2205.81|2205.81|2205.81|2205.28|2205.28|0
1654522390000|2022-06-06 13:33:10|2205.88|2205.88|2206.16|2206.16|2206.16|2206.16|2205.88|2205.88|0
1654522400000|2022-06-06 13:33:20|2206.04|2206.04|2206.11|2206.11|2206.11|2206.11|2206.04|2206.04|0
1654522410000|2022-06-06 13:33:30|2206.18|2206.18|2206.34|2206.34|2206.34|2206.34|2206.18|2206.18|0
1654522420000|2022-06-06 13:33:40|2206.47|2206.47|2206.47|2206.47|2206.47|2206.47|2206.47|2206.47|0
1654522430000|2022-06-06 13:33:50|2206.59|2206.59|2206.59|2206.59|2206.59|2206.59|2206.59|2206.59|0
1654522440000|2022-06-06 13:34:00|2206.75|2206.75|2206.56|2206.56|2206.75|2206.75|2206.56|2206.56|0
1654522450000|2022-06-06 13:34:10|2206.91|2206.91|2207.31|2207.31|2207.31|2207.31|2206.91|2206.91|0
1654522460000|2022-06-06 13:34:20|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|0
1654522470000|2022-06-06 13:34:30|2207.4|2207.4|2207.28|2207.28|2207.4|2207.4|2207.28|2207.28|0
1654522480000|2022-06-06 13:34:40|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|2207.23|0
1654522490000|2022-06-06 13:34:50|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|2207.15|0
1654522500000|2022-06-06 13:35:00|2207.09|2207.09|2206.44|2206.44|2207.09|2207.09|2206.38|2206.38|0
1654522510000|2022-06-06 13:35:10|2206.58|2206.58|2206.73|2206.73|2206.73|2206.73|2206.58|2206.58|0
1654522520000|2022-06-06 13:35:20|2206.61|2206.61|2206.62|2206.62|2206.62|2206.62|2206.55|2206.55|0
1654522530000|2022-06-06 13:35:30|2206.68|2206.68|2206.76|2206.76|2206.76|2206.76|2206.68|2206.68|0
1654522540000|2022-06-06 13:35:40|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|2206.9|0
1654522550000|2022-06-06 13:35:50|2206.78|2206.78|2206.85|2206.85|2206.85|2206.85|2206.78|2206.78|0
1654522560000|2022-06-06 13:36:00|2206.78|2206.78|2205.59|2205.59|2206.78|2206.78|2205.59|2205.59|0
1654522570000|2022-06-06 13:36:10|2205.66|2205.66|2204.81|2204.81|2205.79|2205.79|2204.81|2204.81|0
1654522580000|2022-06-06 13:36:20|2204.88|2204.88|2204.76|2204.76|2204.88|2204.88|2204.7|2204.7|0
1654522590000|2022-06-06 13:36:30|2204.86|2204.86|2204.42|2204.42|2204.86|2204.86|2204.42|2204.42|0
1654522610000|2022-06-06 13:36:50|2204.19|2204.19|2204.19|2204.19|2204.19|2204.19|2203.89|2203.89|0
1654522620000|2022-06-06 13:37:00|2204.27|2204.27|2203.98|2203.98|2204.43|2204.43|2203.98|2203.98|0
1654522630000|2022-06-06 13:37:10|2204.05|2204.05|2204.05|2204.05|2204.05|2204.05|2204.05|2204.05|0
1654522640000|2022-06-06 13:37:20|2204.08|2204.08|2204.19|2204.19|2204.19|2204.19|2204.08|2204.08|0
1654522650000|2022-06-06 13:37:30|2204.36|2204.36|2204.62|2204.62|2204.62|2204.62|2204.36|2204.36|0
1654522660000|2022-06-06 13:37:40|2204.75|2204.75|2204.65|2204.65|2204.75|2204.75|2204.62|2204.62|0
1654522670000|2022-06-06 13:37:50|2204.78|2204.78|2204.78|2204.78|2204.78|2204.78|2204.78|2204.78|0
1654522680000|2022-06-06 13:38:00|2204.71|2204.71|2204.71|2204.71|2204.71|2204.71|2204.71|2204.71|0
1654522690000|2022-06-06 13:38:10|2204.64|2204.64|2204.64|2204.64|2204.64|2204.64|2204.64|2204.64|0
1654522720000|2022-06-06 13:38:40|2204.43|2204.43|2204.47|2204.47|2204.54|2204.54|2204.43|2204.43|0
1654522730000|2022-06-06 13:38:50|2204.53|2204.53|2204.53|2204.53|2204.53|2204.53|2204.53|2204.53|0
1654522740000|2022-06-06 13:39:00|2204.21|2204.21|2203.77|2203.77|2204.21|2204.21|2203.77|2203.77|0
1654522750000|2022-06-06 13:39:10|2203.9|2203.9|2203.78|2203.78|2203.9|2203.9|2203.78|2203.78|0
1654522760000|2022-06-06 13:39:20|2203.84|2203.84|2203.69|2203.69|2203.84|2203.84|2203.56|2203.56|0
1654522770000|2022-06-06 13:39:30|2203.76|2203.76|2203.76|2203.76|2203.76|2203.76|2203.76|2203.76|0
1654522780000|2022-06-06 13:39:40|2203.89|2203.89|2203.93|2203.93|2203.93|2203.93|2203.68|2203.68|0
1654522790000|2022-06-06 13:39:50|2204.09|2204.09|2204.09|2204.09|2204.09|2204.09|2204.09|2204.09|0
1654522800000|2022-06-06 13:40:00|2203.93|2203.93|2203.89|2203.89|2204.01|2204.01|2203.89|2203.89|0
1654522810000|2022-06-06 13:40:10|2203.66|2203.66|2203.73|2203.73|2203.73|2203.73|2203.66|2203.66|0
1654522820000|2022-06-06 13:40:20|2203.66|2203.66|2203.66|2203.66|2203.66|2203.66|2203.66|2203.66|0
1654522830000|2022-06-06 13:40:30|2203.79|2203.79|2203.79|2203.79|2203.79|2203.79|2203.79|2203.79|0
1654522840000|2022-06-06 13:40:40|2203.66|2203.66|2202.85|2202.85|2203.66|2203.66|2202.85|2202.85|0
1654522850000|2022-06-06 13:40:50|2202.81|2202.81|2202.22|2202.22|2202.81|2202.81|2202.22|2202.22|0
1654522860000|2022-06-06 13:41:00|2202.1|2202.1|2202.1|2202.1|2202.1|2202.1|2202.1|2202.1|0
1654522870000|2022-06-06 13:41:10|2201.94|2201.94|2201.94|2201.94|2201.94|2201.94|2201.94|2201.94|0
1654522880000|2022-06-06 13:41:20|2201.87|2201.87|2201.87|2201.87|2201.91|2201.91|2201.87|2201.87|0
1654522890000|2022-06-06 13:41:30|2201.84|2201.84|2201.73|2201.73|2202|2202|2201.73|2201.73|0
1654522900000|2022-06-06 13:41:40|2201.61|2201.61|2201.56|2201.56|2201.69|2201.69|2201.56|2201.56|0
1654522910000|2022-06-06 13:41:50|2201.5|2201.5|2201.5|2201.5|2201.5|2201.5|2201.5|2201.5|0
1654522930000|2022-06-06 13:42:10|2201.37|2201.37|2201.37|2201.37|2201.37|2201.37|2201.37|2201.37|0
1654522940000|2022-06-06 13:42:20|2201.44|2201.44|2201.44|2201.44|2201.44|2201.44|2201.44|2201.44|0
1654522950000|2022-06-06 13:42:30|2201.7|2201.7|2201.82|2201.82|2201.89|2201.89|2201.7|2201.7|0
1654522960000|2022-06-06 13:42:40|2201.95|2201.95|2201.95|2201.95|2201.95|2201.95|2201.95|2201.95|0
1654522970000|2022-06-06 13:42:50|2202.01|2202.01|2201.99|2201.99|2202.07|2202.07|2201.99|2201.99|0
1654522980000|2022-06-06 13:43:00|2202.11|2202.11|2202.11|2202.11|2202.11|2202.11|2202.11|2202.11|0
1654522990000|2022-06-06 13:43:10|2202.19|2202.19|2202.19|2202.19|2202.19|2202.19|2202.19|2202.19|0
1654523000000|2022-06-06 13:43:20|2202.32|2202.32|2202.03|2202.03|2202.32|2202.32|2202.03|2202.03|0
1654523010000|2022-06-06 13:43:30|2201.96|2201.96|2201.58|2201.58|2202.07|2202.07|2201.58|2201.58|0
1654523020000|2022-06-06 13:43:40|2201.51|2201.51|2201.51|2201.51|2201.51|2201.51|2201.51|2201.51|0
1654523030000|2022-06-06 13:43:50|2201.57|2201.57|2201.18|2201.18|2201.57|2201.57|2201.11|2201.11|0
1654523040000|2022-06-06 13:44:00|2201.12|2201.12|2200.6|2200.6|2201.12|2201.12|2200.6|2200.6|0
1654523050000|2022-06-06 13:44:10|2200.48|2200.48|2200.54|2200.54|2200.54|2200.54|2200.48|2200.48|0
1654523060000|2022-06-06 13:44:20|2200.59|2200.59|2200.59|2200.59|2200.59|2200.59|2200.59|2200.59|0
1654523080000|2022-06-06 13:44:40|2200.54|2200.54|2200.46|2200.46|2200.54|2200.54|2200.46|2200.46|0
1654523090000|2022-06-06 13:44:50|2200.4|2200.4|2200.02|2200.02|2200.4|2200.4|2200.02|2200.02|0
1654523100000|2022-06-06 13:45:00|2199.9|2199.9|2198.69|2198.69|2199.9|2199.9|2198.69|2198.69|0
1654523110000|2022-06-06 13:45:10|2198.57|2198.57|2198.36|2198.36|2198.57|2198.57|2198.36|2198.36|0
1654523120000|2022-06-06 13:45:20|2198.24|2198.24|2198.24|2198.24|2198.24|2198.24|2198.24|2198.24|0
1654523130000|2022-06-06 13:45:30|2198.17|2198.17|2198.17|2198.17|2198.17|2198.17|2198.11|2198.11|0
1654523140000|2022-06-06 13:45:40|2198.12|2198.12|2198.12|2198.12|2198.12|2198.12|2198.12|2198.12|0
1654523150000|2022-06-06 13:45:50|2197.81|2197.81|2197.81|2197.81|2197.81|2197.81|2197.81|2197.81|0
1654523160000|2022-06-06 13:46:00|2197.78|2197.78|2197.4|2197.4|2197.78|2197.78|2197.4|2197.4|0
1654523170000|2022-06-06 13:46:10|2197.26|2197.26|2196.87|2196.87|2197.26|2197.26|2196.87|2196.87|0
1654523180000|2022-06-06 13:46:20|2196.71|2196.71|2196.78|2196.78|2196.86|2196.86|2196.71|2196.71|0
1654523200000|2022-06-06 13:46:40|2196.74|2196.74|2196.8|2196.8|2196.8|2196.8|2196.74|2196.74|0
1654523210000|2022-06-06 13:46:50|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|2196.83|0
1654523220000|2022-06-06 13:47:00|2196.86|2196.86|2196.94|2196.94|2196.94|2196.94|2196.86|2196.86|0
1654523240000|2022-06-06 13:47:20|2197.1|2197.1|2197.23|2197.23|2197.23|2197.23|2197.1|2197.1|0
1654523250000|2022-06-06 13:47:30|2197.39|2197.39|2197.64|2197.64|2197.64|2197.64|2197.39|2197.39|0
1654523270000|2022-06-06 13:47:50|2197.58|2197.58|2197.58|2197.58|2197.58|2197.58|2197.58|2197.58|0
1654523280000|2022-06-06 13:48:00|2197.61|2197.61|2197.61|2197.61|2197.61|2197.61|2197.61|2197.61|0
1654523290000|2022-06-06 13:48:10|2197.69|2197.69|2197.63|2197.63|2197.69|2197.69|2197.55|2197.55|0
1654523300000|2022-06-06 13:48:20|2197.59|2197.59|2197.44|2197.44|2197.59|2197.59|2197.44|2197.44|0
1654523310000|2022-06-06 13:48:30|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|2197.38|0
1654523320000|2022-06-06 13:48:40|2197.22|2197.22|2197.3|2197.3|2197.3|2197.3|2197.15|2197.15|0
1654523330000|2022-06-06 13:48:50|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|2197.24|0
1654523340000|2022-06-06 13:49:00|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|2197.32|0
1654523350000|2022-06-06 13:49:10|2197.25|2197.25|2197.61|2197.61|2197.61|2197.61|2197.25|2197.25|0
1654523360000|2022-06-06 13:49:20|2197.69|2197.69|2198|2198|2198|2198|2197.61|2197.61|0
1654523370000|2022-06-06 13:49:30|2198.24|2198.24|2198.47|2198.47|2198.47|2198.47|2198.24|2198.24|0
1654523380000|2022-06-06 13:49:40|2198.41|2198.41|2198.59|2198.59|2198.59|2198.59|2198.41|2198.41|0
1654523390000|2022-06-06 13:49:50|2198.91|2198.91|2199.59|2199.59|2199.59|2199.59|2198.91|2198.91|0
1654523400000|2022-06-06 13:50:00|2199.63|2199.63|2199.68|2199.68|2199.68|2199.68|2199.63|2199.63|0
1654523410000|2022-06-06 13:50:10|2199.43|2199.43|2199.43|2199.43|2199.43|2199.43|2199.43|2199.43|0
1654523420000|2022-06-06 13:50:20|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|2199.27|0
1654523430000|2022-06-06 13:50:30|2199.03|2199.03|2199.21|2199.21|2199.21|2199.21|2199.03|2199.03|0
1654523440000|2022-06-06 13:50:40|2199.27|2199.27|2199.37|2199.37|2199.37|2199.37|2199.27|2199.27|0
1654523450000|2022-06-06 13:50:50|2199.76|2199.76|2199.77|2199.77|2199.99|2199.99|2199.76|2199.76|0
1654523460000|2022-06-06 13:51:00|2199.84|2199.84|2199.91|2199.91|2199.99|2199.99|2199.84|2199.84|0
1654523480000|2022-06-06 13:51:20|2199.88|2199.88|2199.7|2199.7|2199.88|2199.88|2199.7|2199.7|0
1654523490000|2022-06-06 13:51:30|2199.77|2199.77|2200.03|2200.03|2200.06|2200.06|2199.77|2199.77|0
1654523500000|2022-06-06 13:51:40|2200.1|2200.1|2200.55|2200.55|2200.55|2200.55|2200.1|2200.1|0
1654523510000|2022-06-06 13:51:50|2200.62|2200.62|2200.98|2200.98|2200.98|2200.98|2200.62|2200.62|0
1654523520000|2022-06-06 13:52:00|2201.16|2201.16|2201.07|2201.07|2201.16|2201.16|2201|2201|0
1654523530000|2022-06-06 13:52:10|2201.17|2201.17|2201.17|2201.17|2201.2|2201.2|2201.17|2201.17|0
1654523550000|2022-06-06 13:52:30|2201.11|2201.11|2201.11|2201.11|2201.11|2201.11|2201.11|2201.11|0
1654523560000|2022-06-06 13:52:40|2200.9|2200.9|2200.9|2200.9|2200.9|2200.9|2200.9|2200.9|0
1654523570000|2022-06-06 13:52:50|2201.02|2201.02|2201.08|2201.08|2201.08|2201.08|2201.02|2201.02|0
1654523580000|2022-06-06 13:53:00|2201.02|2201.02|2201.02|2201.02|2201.02|2201.02|2201.02|2201.02|0
1654523600000|2022-06-06 13:53:20|2201.05|2201.05|2201.05|2201.05|2201.05|2201.05|2201.05|2201.05|0
1654523610000|2022-06-06 13:53:30|2201.31|2201.31|2201.38|2201.38|2201.38|2201.38|2201.31|2201.31|0
1654523620000|2022-06-06 13:53:40|2201.51|2201.51|2202|2202|2202|2202|2201.51|2201.51|0
1654523630000|2022-06-06 13:53:50|2202.06|2202.06|2202.06|2202.06|2202.12|2202.12|2202.06|2202.06|0
1654523640000|2022-06-06 13:54:00|2202.19|2202.19|2202.16|2202.16|2202.22|2202.22|2202.16|2202.16|0
1654523650000|2022-06-06 13:54:10|2202.35|2202.35|2202.35|2202.35|2202.35|2202.35|2202.35|2202.35|0
1654523660000|2022-06-06 13:54:20|2202.41|2202.41|2202.35|2202.35|2202.41|2202.41|2202.35|2202.35|0
1654523670000|2022-06-06 13:54:30|2202.38|2202.38|2202.25|2202.25|2202.38|2202.38|2202.25|2202.25|0
1654523680000|2022-06-06 13:54:40|2202.41|2202.41|2202.52|2202.52|2202.52|2202.52|2202.41|2202.41|0
1654523690000|2022-06-06 13:54:50|2202.68|2202.68|2202.72|2202.72|2202.8|2202.8|2202.4|2202.4|0
1654523700000|2022-06-06 13:55:00|2202.65|2202.65|2202.65|2202.65|2202.65|2202.65|2202.65|2202.65|0
1654523710000|2022-06-06 13:55:10|2202.53|2202.53|2202.59|2202.59|2202.59|2202.59|2202.53|2202.53|0
1654523720000|2022-06-06 13:55:20|2202.71|2202.71|2202.71|2202.71|2202.71|2202.71|2202.71|2202.71|0
1654523730000|2022-06-06 13:55:30|2202.66|2202.66|2201.92|2201.92|2202.66|2202.66|2201.92|2201.92|0
1654523740000|2022-06-06 13:55:40|2201.85|2201.85|2201.92|2201.92|2201.92|2201.92|2201.85|2201.85|0
1654523750000|2022-06-06 13:55:50|2202.05|2202.05|2202.05|2202.05|2202.05|2202.05|2202.05|2202.05|0
1654523760000|2022-06-06 13:56:00|2202.21|2202.21|2201.76|2201.76|2202.21|2202.21|2201.76|2201.76|0
1654523770000|2022-06-06 13:56:10|2201.88|2201.88|2201.69|2201.69|2201.88|2201.88|2201.5|2201.5|0
1654523780000|2022-06-06 13:56:20|2201.62|2201.62|2201.68|2201.68|2201.68|2201.68|2201.55|2201.55|0
1654523790000|2022-06-06 13:56:30|2201.55|2201.55|2201.65|2201.65|2201.65|2201.65|2201.48|2201.48|0
1654523800000|2022-06-06 13:56:40|2201.71|2201.71|2201.87|2201.87|2201.87|2201.87|2201.71|2201.71|0
1654523820000|2022-06-06 13:57:00|2202.03|2202.03|2202.03|2202.03|2202.03|2202.03|2202.03|2202.03|0
1654523830000|2022-06-06 13:57:10|2202.09|2202.09|2202.09|2202.09|2202.09|2202.09|2202.09|2202.09|0
1654523840000|2022-06-06 13:57:20|2202.15|2202.15|2202.42|2202.42|2202.42|2202.42|2202.15|2202.15|0
1654523850000|2022-06-06 13:57:30|2202.58|2202.58|2202.58|2202.58|2202.58|2202.58|2202.58|2202.58|0
1654523860000|2022-06-06 13:57:40|2202.69|2202.69|2202.69|2202.69|2202.69|2202.69|2202.69|2202.69|0
1654523870000|2022-06-06 13:57:50|2202.85|2202.85|2202.85|2202.85|2202.85|2202.85|2202.85|2202.85|0
1654523880000|2022-06-06 13:58:00|2202.56|2202.56|2202.48|2202.48|2202.6|2202.6|2202.48|2202.48|0
1654523890000|2022-06-06 13:58:10|2202.6|2202.6|2202.41|2202.41|2202.6|2202.6|2202.41|2202.41|0
1654523900000|2022-06-06 13:58:20|2202.47|2202.47|2202.27|2202.27|2202.47|2202.47|2202.27|2202.27|0
1654523910000|2022-06-06 13:58:30|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|0
1654523920000|2022-06-06 13:58:40|2202.4|2202.4|2202.34|2202.34|2202.4|2202.4|2202.34|2202.34|0
1654523930000|2022-06-06 13:58:50|2202.28|2202.28|2202.34|2202.34|2202.5|2202.5|2202.28|2202.28|0
1654523940000|2022-06-06 13:59:00|2202.41|2202.41|2202.22|2202.22|2202.41|2202.41|2202.22|2202.22|0
1654523950000|2022-06-06 13:59:10|2202.38|2202.38|2202.38|2202.38|2202.38|2202.38|2202.38|2202.38|0
1654523960000|2022-06-06 13:59:20|2202.44|2202.44|2202.49|2202.49|2202.49|2202.49|2202.44|2202.44|0
1654523970000|2022-06-06 13:59:30|2202.55|2202.55|2203.3|2203.3|2203.42|2203.42|2202.55|2202.55|0
1654523980000|2022-06-06 13:59:40|2203.34|2203.34|2203.34|2203.34|2203.34|2203.34|2203.34|2203.34|0
1654523990000|2022-06-06 13:59:50|2203.57|2203.57|2203.69|2203.69|2203.76|2203.76|2203.57|2203.57|0
1654524000000|2022-06-06 14:00:00|2204.01|2204.01|2204.51|2204.51|2204.51|2204.51|2204.01|2204.01|0
1654524010000|2022-06-06 14:00:10|2204.58|2204.58|2204.65|2204.65|2204.65|2204.65|2204.5|2204.5|0
1654524020000|2022-06-06 14:00:20|2204.37|2204.37|2204.53|2204.53|2204.53|2204.53|2204.37|2204.37|0
1654524030000|2022-06-06 14:00:30|2204.6|2204.6|2204.67|2204.67|2204.67|2204.67|2204.6|2204.6|0
1654524040000|2022-06-06 14:00:40|2204.73|2204.73|2204.89|2204.89|2204.89|2204.89|2204.73|2204.73|0
1654524050000|2022-06-06 14:00:50|2205.05|2205.05|2204.96|2204.96|2205.05|2205.05|2204.89|2204.89|0
1654524060000|2022-06-06 14:01:00|2205.03|2205.03|2205.17|2205.17|2205.4|2205.4|2205.03|2205.03|0
1654524070000|2022-06-06 14:01:10|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|2205.09|0
1654524080000|2022-06-06 14:01:20|2205.16|2205.16|2205.16|2205.16|2205.16|2205.16|2205.16|2205.16|0
1654524090000|2022-06-06 14:01:30|2205.22|2205.22|2205.09|2205.09|2205.22|2205.22|2205.09|2205.09|0
1654524100000|2022-06-06 14:01:40|2205.25|2205.25|2205.25|2205.25|2205.25|2205.25|2205.25|2205.25|0
1654524110000|2022-06-06 14:01:50|2205.32|2205.32|2205.51|2205.51|2205.51|2205.51|2205.32|2205.32|0
1654524120000|2022-06-06 14:02:00|2205.27|2205.27|2205.39|2205.39|2205.39|2205.39|2205.27|2205.27|0
1654524130000|2022-06-06 14:02:10|2205.55|2205.55|2205.7|2205.7|2205.7|2205.7|2205.55|2205.55|0
1654524140000|2022-06-06 14:02:20|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|0
1654524150000|2022-06-06 14:02:30|2205.8|2205.8|2205.74|2205.74|2205.8|2205.8|2205.74|2205.74|0
1654524180000|2022-06-06 14:03:00|2206|2206|2205.91|2205.91|2206|2206|2205.84|2205.84|0
1654524190000|2022-06-06 14:03:10|2205.97|2205.97|2206.17|2206.17|2206.17|2206.17|2205.86|2205.86|0
1654524200000|2022-06-06 14:03:20|2206.24|2206.24|2206.33|2206.33|2206.4|2206.4|2206.24|2206.24|0
1654524220000|2022-06-06 14:03:40|2206.45|2206.45|2206.63|2206.63|2206.63|2206.63|2206.45|2206.45|0
1654524240000|2022-06-06 14:04:00|2206.51|2206.51|2206.45|2206.45|2206.51|2206.51|2206.45|2206.45|0
1654524250000|2022-06-06 14:04:10|2206.29|2206.29|2206.29|2206.29|2206.36|2206.36|2206.29|2206.29|0
1654524260000|2022-06-06 14:04:20|2206.36|2206.36|2206.29|2206.29|2206.36|2206.36|2206.29|2206.29|0
1654524270000|2022-06-06 14:04:30|2206.26|2206.26|2206.26|2206.26|2206.26|2206.26|2206.26|2206.26|0
1654524280000|2022-06-06 14:04:40|2206.2|2206.2|2206.2|2206.2|2206.2|2206.2|2206.2|2206.2|0
1654524290000|2022-06-06 14:04:50|2206.14|2206.14|2206.53|2206.53|2206.53|2206.53|2206.14|2206.14|0
1654524300000|2022-06-06 14:05:00|2206.69|2206.69|2206.92|2206.92|2206.92|2206.92|2206.69|2206.69|0
1654524320000|2022-06-06 14:05:20|2206.97|2206.97|2207.04|2207.04|2207.04|2207.04|2206.97|2206.97|0
1654524330000|2022-06-06 14:05:30|2206.92|2206.92|2207.04|2207.04|2207.04|2207.04|2206.92|2206.92|0
1654524340000|2022-06-06 14:05:40|2207.36|2207.36|2207.04|2207.04|2207.36|2207.36|2207.04|2207.04|0
1654524350000|2022-06-06 14:05:50|2207.2|2207.2|2207.45|2207.45|2207.45|2207.45|2207.2|2207.2|0
1654524370000|2022-06-06 14:06:10|2207.38|2207.38|2207.77|2207.77|2207.77|2207.77|2207.38|2207.38|0
1654524380000|2022-06-06 14:06:20|2207.71|2207.71|2208.64|2208.64|2208.64|2208.64|2207.71|2207.71|0
1654524390000|2022-06-06 14:06:30|2208.71|2208.71|2208.87|2208.87|2208.87|2208.87|2208.65|2208.65|0
1654524400000|2022-06-06 14:06:40|2208.99|2208.99|2209.26|2209.26|2209.26|2209.26|2208.99|2208.99|0
1654524410000|2022-06-06 14:06:50|2209.32|2209.32|2209.32|2209.32|2209.32|2209.32|2209.32|2209.32|0
1654524420000|2022-06-06 14:07:00|2209.39|2209.39|2209.46|2209.46|2209.46|2209.46|2209.39|2209.39|0
1654524430000|2022-06-06 14:07:10|2209.82|2209.82|2209.46|2209.46|2209.82|2209.82|2209.46|2209.46|0
1654524440000|2022-06-06 14:07:20|2209.75|2209.75|2209.75|2209.75|2209.75|2209.75|2209.75|2209.75|0
1654524450000|2022-06-06 14:07:30|2209.69|2209.69|2209.34|2209.34|2209.69|2209.69|2209.34|2209.34|0
1654524460000|2022-06-06 14:07:40|2209.1|2209.1|2208.09|2208.09|2209.12|2209.12|2208.09|2208.09|0
1654524470000|2022-06-06 14:07:50|2208.02|2208.02|2208.08|2208.08|2208.08|2208.08|2208.02|2208.02|0
1654524480000|2022-06-06 14:08:00|2208.24|2208.24|2207.9|2207.9|2208.24|2208.24|2207.9|2207.9|0
1654524500000|2022-06-06 14:08:20|2207.82|2207.82|2207.98|2207.98|2207.98|2207.98|2207.82|2207.82|0
1654524510000|2022-06-06 14:08:30|2208.05|2208.05|2208.05|2208.05|2208.05|2208.05|2208.05|2208.05|0
1654524520000|2022-06-06 14:08:40|2208.26|2208.26|2208.26|2208.26|2208.26|2208.26|2208.26|2208.26|0
1654524530000|2022-06-06 14:08:50|2208.1|2208.1|2208.23|2208.23|2208.23|2208.23|2208.1|2208.1|0
1654524550000|2022-06-06 14:09:10|2208.11|2208.11|2208.14|2208.14|2208.14|2208.14|2207.9|2207.9|0
1654524560000|2022-06-06 14:09:20|2207.98|2207.98|2208.1|2208.1|2208.1|2208.1|2207.98|2207.98|0
1654524580000|2022-06-06 14:09:40|2208.22|2208.22|2208.18|2208.18|2208.22|2208.22|2208.15|2208.15|0
1654524600000|2022-06-06 14:10:00|2208.3|2208.3|2208.55|2208.55|2208.55|2208.55|2208.3|2208.3|0
1654524610000|2022-06-06 14:10:10|2208.49|2208.49|2208.77|2208.77|2208.77|2208.77|2208.49|2208.49|0
1654524620000|2022-06-06 14:10:20|2208.71|2208.71|2208.71|2208.71|2208.71|2208.71|2208.71|2208.71|0
1654524630000|2022-06-06 14:10:30|2208.55|2208.55|2208.37|2208.37|2208.55|2208.55|2208.32|2208.32|0
1654524640000|2022-06-06 14:10:40|2208.16|2208.16|2208.16|2208.16|2208.16|2208.16|2208.16|2208.16|0
1654524650000|2022-06-06 14:10:50|2208.27|2208.27|2208.27|2208.27|2208.27|2208.27|2208.27|2208.27|0
1654524680000|2022-06-06 14:11:20|2208.31|2208.31|2208.31|2208.31|2208.31|2208.31|2208.31|2208.31|0
1654524690000|2022-06-06 14:11:30|2208.37|2208.37|2208.47|2208.47|2208.47|2208.47|2208.19|2208.19|0
1654524700000|2022-06-06 14:11:40|2208.53|2208.53|2208.62|2208.62|2208.66|2208.66|2208.47|2208.47|0
1654524710000|2022-06-06 14:11:50|2208.58|2208.58|2208.04|2208.04|2208.58|2208.58|2208.04|2208.04|0
1654524720000|2022-06-06 14:12:00|2207.79|2207.79|2207.68|2207.68|2207.91|2207.91|2207.68|2207.68|0
1654524740000|2022-06-06 14:12:20|2207.74|2207.74|2207.67|2207.67|2207.74|2207.74|2207.67|2207.67|0
1654524750000|2022-06-06 14:12:30|2207.73|2207.73|2207.59|2207.59|2207.73|2207.73|2207.59|2207.59|0
1654524770000|2022-06-06 14:12:50|2207.72|2207.72|2208.07|2208.07|2208.07|2208.07|2207.72|2207.72|0
1654524780000|2022-06-06 14:13:00|2207.75|2207.75|2207.53|2207.53|2207.75|2207.75|2207.53|2207.53|0
1654524790000|2022-06-06 14:13:10|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|0
1654524800000|2022-06-06 14:13:20|2207.19|2207.19|2207.19|2207.19|2207.19|2207.19|2207.19|2207.19|0
1654524820000|2022-06-06 14:13:40|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|2207.37|0
1654524830000|2022-06-06 14:13:50|2207.3|2207.3|2207.37|2207.37|2207.37|2207.37|2207.23|2207.23|0
1654524840000|2022-06-06 14:14:00|2207.55|2207.55|2207.68|2207.68|2207.68|2207.68|2207.55|2207.55|0
1654524850000|2022-06-06 14:14:10|2207.84|2207.84|2208.02|2208.02|2208.02|2208.02|2207.84|2207.84|0
1654524860000|2022-06-06 14:14:20|2208.14|2208.14|2208.33|2208.33|2208.46|2208.46|2208.14|2208.14|0
1654524870000|2022-06-06 14:14:30|2208.18|2208.18|2208.18|2208.18|2208.18|2208.18|2208.18|2208.18|0
1654524880000|2022-06-06 14:14:40|2208.03|2208.03|2207.99|2207.99|2208.03|2208.03|2207.99|2207.99|0
1654524890000|2022-06-06 14:14:50|2208.03|2208.03|2208.03|2208.03|2208.03|2208.03|2208.03|2208.03|0
1654524900000|2022-06-06 14:15:00|2208.17|2208.17|2208.28|2208.28|2208.28|2208.28|2208.17|2208.17|0
1654524910000|2022-06-06 14:15:10|2208.36|2208.36|2208.42|2208.42|2208.42|2208.42|2208.36|2208.36|0
1654524930000|2022-06-06 14:15:30|2208.5|2208.5|2208.45|2208.45|2208.5|2208.5|2208.39|2208.39|0
1654524940000|2022-06-06 14:15:40|2208.37|2208.37|2208.31|2208.31|2208.43|2208.43|2208.31|2208.31|0
1654524950000|2022-06-06 14:15:50|2208.24|2208.24|2208.74|2208.74|2208.74|2208.74|2208.24|2208.24|0
1654524960000|2022-06-06 14:16:00|2208.56|2208.56|2208.65|2208.65|2208.78|2208.78|2208.5|2208.5|0
1654524970000|2022-06-06 14:16:10|2208.54|2208.54|2208.6|2208.6|2208.6|2208.6|2208.54|2208.54|0
1654524980000|2022-06-06 14:16:20|2208.67|2208.67|2208.67|2208.67|2208.67|2208.67|2208.67|2208.67|0
1654524990000|2022-06-06 14:16:30|2208.74|2208.74|2208.81|2208.81|2208.81|2208.81|2208.68|2208.68|0
1654525000000|2022-06-06 14:16:40|2208.77|2208.77|2208.77|2208.77|2208.77|2208.77|2208.77|2208.77|0
1654525010000|2022-06-06 14:16:50|2208.8|2208.8|2208.8|2208.8|2208.8|2208.8|2208.8|2208.8|0
1654525020000|2022-06-06 14:17:00|2208.74|2208.74|2208.74|2208.74|2208.74|2208.74|2208.74|2208.74|0
1654525030000|2022-06-06 14:17:10|2208.81|2208.81|2208.29|2208.29|2208.81|2208.81|2208.29|2208.29|0
1654525040000|2022-06-06 14:17:20|2208.17|2208.17|2207.77|2207.77|2208.17|2208.17|2207.77|2207.77|0
1654525050000|2022-06-06 14:17:30|2207.65|2207.65|2207.65|2207.65|2207.65|2207.65|2207.65|2207.65|0
1654525080000|2022-06-06 14:18:00|2207.61|2207.61|2206.99|2206.99|2207.61|2207.61|2206.99|2206.99|0
1654525090000|2022-06-06 14:18:10|2206.87|2206.87|2206.94|2206.94|2206.94|2206.94|2206.87|2206.87|0
1654525100000|2022-06-06 14:18:20|2206.87|2206.87|2206.87|2206.87|2206.87|2206.87|2206.87|2206.87|0
1654525120000|2022-06-06 14:18:40|2206.75|2206.75|2206.75|2206.75|2206.75|2206.75|2206.75|2206.75|0
1654525130000|2022-06-06 14:18:50|2206.71|2206.71|2206.84|2206.84|2206.84|2206.84|2206.71|2206.71|0
1654525140000|2022-06-06 14:19:00|2207|2207|2207.14|2207.14|2207.14|2207.14|2207|2207|0
1654525150000|2022-06-06 14:19:10|2207.21|2207.21|2207.21|2207.21|2207.21|2207.21|2207.21|2207.21|0
1654525170000|2022-06-06 14:19:30|2207.37|2207.37|2207.44|2207.44|2207.44|2207.44|2207.37|2207.37|0
1654525180000|2022-06-06 14:19:40|2207.51|2207.51|2207.44|2207.44|2207.51|2207.51|2207.44|2207.44|0
1654525190000|2022-06-06 14:19:50|2207.47|2207.47|2207.4|2207.4|2207.47|2207.47|2207.4|2207.4|0
1654525210000|2022-06-06 14:20:10|2207.53|2207.53|2207.53|2207.53|2207.53|2207.53|2207.53|2207.53|0
1654525220000|2022-06-06 14:20:20|2207.4|2207.4|2207.4|2207.4|2207.4|2207.4|2207.4|2207.4|0
1654525240000|2022-06-06 14:20:40|2207.44|2207.44|2207.44|2207.44|2207.44|2207.44|2207.44|2207.44|0
1654525250000|2022-06-06 14:20:50|2207.5|2207.5|2207.56|2207.56|2207.56|2207.56|2207.41|2207.41|0
1654525260000|2022-06-06 14:21:00|2207.49|2207.49|2207.49|2207.49|2207.49|2207.49|2207.49|2207.49|0
1654525270000|2022-06-06 14:21:10|2207.56|2207.56|2207.6|2207.6|2207.6|2207.6|2207.56|2207.56|0
1654525280000|2022-06-06 14:21:20|2207.91|2207.91|2207.91|2207.91|2207.91|2207.91|2207.91|2207.91|0
1654525290000|2022-06-06 14:21:30|2208.07|2208.07|2208.11|2208.11|2208.11|2208.11|2208.07|2208.07|0
1654525300000|2022-06-06 14:21:40|2208.17|2208.17|2208.17|2208.17|2208.17|2208.17|2208.17|2208.17|0
1654525310000|2022-06-06 14:21:50|2208.03|2208.03|2207.95|2207.95|2208.03|2208.03|2207.95|2207.95|0
1654525320000|2022-06-06 14:22:00|2207.88|2207.88|2207.88|2207.88|2207.88|2207.88|2207.88|2207.88|0
1654525340000|2022-06-06 14:22:20|2207.81|2207.81|2207.81|2207.81|2207.81|2207.81|2207.81|2207.81|0
1654525350000|2022-06-06 14:22:30|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|0
1654525380000|2022-06-06 14:23:00|2208.05|2208.05|2208.12|2208.12|2208.12|2208.12|2208.05|2208.05|0
1654525400000|2022-06-06 14:23:20|2208.27|2208.27|2208.31|2208.31|2208.31|2208.31|2208.27|2208.27|0
1654525410000|2022-06-06 14:23:30|2208.38|2208.38|2208.38|2208.38|2208.38|2208.38|2208.38|2208.38|0
1654525420000|2022-06-06 14:23:40|2208.26|2208.26|2208.26|2208.26|2208.26|2208.26|2208.26|2208.26|0
1654525430000|2022-06-06 14:23:50|2208.08|2208.08|2208.08|2208.08|2208.08|2208.08|2208.08|2208.08|0
1654525440000|2022-06-06 14:24:00|2208.21|2208.21|2208.7|2208.7|2208.7|2208.7|2208.21|2208.21|0
1654525450000|2022-06-06 14:24:10|2208.78|2208.78|2208.87|2208.87|2208.87|2208.87|2208.78|2208.78|0
1654525460000|2022-06-06 14:24:20|2208.73|2208.73|2208.66|2208.66|2208.73|2208.73|2208.66|2208.66|0
1654525470000|2022-06-06 14:24:30|2208.78|2208.78|2208.59|2208.59|2208.78|2208.78|2208.59|2208.59|0
1654525480000|2022-06-06 14:24:40|2208.72|2208.72|2208.72|2208.72|2208.72|2208.72|2208.72|2208.72|0
1654525490000|2022-06-06 14:24:50|2208.69|2208.69|2208.62|2208.62|2208.69|2208.69|2208.62|2208.62|0
1654525500000|2022-06-06 14:25:00|2208.46|2208.46|2208.34|2208.34|2208.46|2208.46|2208.34|2208.34|0
1654525510000|2022-06-06 14:25:10|2208.22|2208.22|2208.21|2208.21|2208.22|2208.22|2208.06|2208.06|0
1654525520000|2022-06-06 14:25:20|2207.97|2207.97|2208.14|2208.14|2208.14|2208.14|2207.97|2207.97|0
1654525530000|2022-06-06 14:25:30|2207.68|2207.68|2206.38|2206.38|2207.68|2207.68|2206.38|2206.38|0
1654525540000|2022-06-06 14:25:40|2206.44|2206.44|2206.44|2206.44|2206.44|2206.44|2206.44|2206.44|0
1654525550000|2022-06-06 14:25:50|2206.36|2206.36|2206.36|2206.36|2206.36|2206.36|2206.36|2206.36|0
1654525560000|2022-06-06 14:26:00|2206.52|2206.52|2206.6|2206.6|2206.6|2206.6|2206.52|2206.52|0
1654525570000|2022-06-06 14:26:10|2206.66|2206.66|2206.66|2206.66|2206.66|2206.66|2206.66|2206.66|0
1654525580000|2022-06-06 14:26:20|2206.73|2206.73|2207.26|2207.26|2207.26|2207.26|2206.73|2206.73|0
1654525590000|2022-06-06 14:26:30|2207.32|2207.32|2207.68|2207.68|2207.68|2207.68|2207.32|2207.32|0
1654525600000|2022-06-06 14:26:40|2207.5|2207.5|2207.36|2207.36|2207.5|2207.5|2207.36|2207.36|0
1654525610000|2022-06-06 14:26:50|2207.51|2207.51|2208.55|2208.55|2208.55|2208.55|2207.51|2207.51|0
1654525620000|2022-06-06 14:27:00|2208.71|2208.71|2208.6|2208.6|2208.74|2208.74|2208.43|2208.43|0
1654525630000|2022-06-06 14:27:10|2208.53|2208.53|2208.69|2208.69|2208.69|2208.69|2208.53|2208.53|0
1654525640000|2022-06-06 14:27:20|2208.73|2208.73|2208.73|2208.73|2208.73|2208.73|2208.73|2208.73|0
1654525650000|2022-06-06 14:27:30|2208.76|2208.76|2208.87|2208.87|2208.87|2208.87|2208.76|2208.76|0
1654525660000|2022-06-06 14:27:40|2208.81|2208.81|2208.81|2208.81|2208.81|2208.81|2208.74|2208.74|0
1654525670000|2022-06-06 14:27:50|2208.88|2208.88|2208.88|2208.88|2208.88|2208.88|2208.88|2208.88|0
1654525680000|2022-06-06 14:28:00|2208.94|2208.94|2208.87|2208.87|2208.94|2208.94|2208.87|2208.87|0
1654525690000|2022-06-06 14:28:10|2208.94|2208.94|2208.94|2208.94|2208.94|2208.94|2208.87|2208.87|0
1654525710000|2022-06-06 14:28:30|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|0
1654525740000|2022-06-06 14:29:00|2209.06|2209.06|2208.88|2208.88|2209.06|2209.06|2208.83|2208.83|0
1654525750000|2022-06-06 14:29:10|2208.73|2208.73|2208.73|2208.73|2208.73|2208.73|2208.73|2208.73|0
1654525780000|2022-06-06 14:29:40|2208.66|2208.66|2208.66|2208.66|2208.66|2208.66|2208.59|2208.59|0
1654525790000|2022-06-06 14:29:50|2208.59|2208.59|2208.81|2208.81|2208.85|2208.85|2208.59|2208.59|0
1654525800000|2022-06-06 14:30:00|2208.73|2208.73|2208.75|2208.75|2208.99|2208.99|2208.73|2208.73|0
1654525820000|2022-06-06 14:30:20|2208.83|2208.83|2208.69|2208.69|2209|2209|2208.69|2208.69|0
1654525830000|2022-06-06 14:30:30|2208.87|2208.87|2208.73|2208.73|2209.01|2209.01|2208.73|2208.73|0
1654525840000|2022-06-06 14:30:40|2208.49|2208.49|2208.23|2208.23|2208.49|2208.49|2208.23|2208.23|0
1654525850000|2022-06-06 14:30:50|2208.1|2208.1|2208.1|2208.1|2208.1|2208.1|2208.1|2208.1|0
1654525860000|2022-06-06 14:31:00|2208.04|2208.04|2208.4|2208.4|2208.4|2208.4|2208.04|2208.04|0
1654525870000|2022-06-06 14:31:10|2208.45|2208.45|2209.25|2209.25|2209.25|2209.25|2208.45|2208.45|0
1654525880000|2022-06-06 14:31:20|2209.38|2209.38|2209.44|2209.44|2209.44|2209.44|2209.38|2209.38|0
1654525900000|2022-06-06 14:31:40|2209.32|2209.32|2209.32|2209.32|2209.32|2209.32|2209.32|2209.32|0
1654525910000|2022-06-06 14:31:50|2209.35|2209.35|2209.38|2209.38|2209.38|2209.38|2209.35|2209.35|0
1654525920000|2022-06-06 14:32:00|2209.32|2209.32|2209.19|2209.19|2209.32|2209.32|2209.12|2209.12|0
1654525930000|2022-06-06 14:32:10|2209.25|2209.25|2209.45|2209.45|2209.45|2209.45|2209.25|2209.25|0
1654525940000|2022-06-06 14:32:20|2209.51|2209.51|2209.54|2209.54|2209.54|2209.54|2209.51|2209.51|0
1654525950000|2022-06-06 14:32:30|2209.48|2209.48|2209.48|2209.48|2209.48|2209.48|2209.48|2209.48|0
1654525960000|2022-06-06 14:32:40|2209.63|2209.63|2210|2210|2210|2210|2209.63|2209.63|0
1654525970000|2022-06-06 14:32:50|2210.32|2210.32|2210.29|2210.29|2210.32|2210.32|2210.29|2210.29|0
1654525980000|2022-06-06 14:33:00|2210.32|2210.32|2210.46|2210.46|2210.46|2210.46|2210.32|2210.32|0
1654525990000|2022-06-06 14:33:10|2210.58|2210.58|2210.68|2210.68|2210.68|2210.68|2210.52|2210.52|0
1654526000000|2022-06-06 14:33:20|2210.55|2210.55|2210.49|2210.49|2210.62|2210.62|2210.49|2210.49|0
1654526010000|2022-06-06 14:33:30|2210.45|2210.45|2210.45|2210.45|2210.45|2210.45|2210.45|2210.45|0
1654526020000|2022-06-06 14:33:40|2210.42|2210.42|2210.42|2210.42|2210.42|2210.42|2210.42|2210.42|0
1654526030000|2022-06-06 14:33:50|2210.39|2210.39|2210.46|2210.46|2210.46|2210.46|2210.39|2210.39|0
1654526040000|2022-06-06 14:34:00|2210.53|2210.53|2210.61|2210.61|2210.61|2210.61|2210.53|2210.53|0
1654526050000|2022-06-06 14:34:10|2210.67|2210.67|2210.67|2210.67|2210.67|2210.67|2210.67|2210.67|0
1654526060000|2022-06-06 14:34:20|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|2210.54|0
1654526070000|2022-06-06 14:34:30|2210.43|2210.43|2210.43|2210.43|2210.43|2210.43|2210.43|2210.43|0
1654526080000|2022-06-06 14:34:40|2210.46|2210.46|2210.39|2210.39|2210.46|2210.46|2210.39|2210.39|0
1654526090000|2022-06-06 14:34:50|2210.32|2210.32|2210.04|2210.04|2210.32|2210.32|2209.98|2209.98|0
1654526100000|2022-06-06 14:35:00|2209.92|2209.92|2209.98|2209.98|2209.98|2209.98|2209.92|2209.92|0
1654526110000|2022-06-06 14:35:10|2210.02|2210.02|2209.94|2209.94|2210.02|2210.02|2209.94|2209.94|0
1654526130000|2022-06-06 14:35:30|2209.87|2209.87|2209.64|2209.64|2209.87|2209.87|2209.64|2209.64|0
1654526140000|2022-06-06 14:35:40|2209.51|2209.51|2209.64|2209.64|2209.77|2209.77|2209.51|2209.51|0
1654526150000|2022-06-06 14:35:50|2209.7|2209.7|2209.92|2209.92|2209.92|2209.92|2209.7|2209.7|0
1654526160000|2022-06-06 14:36:00|2209.8|2209.8|2209.8|2209.8|2209.8|2209.8|2209.8|2209.8|0
1654526170000|2022-06-06 14:36:10|2209.86|2209.86|2209.86|2209.86|2209.86|2209.86|2209.86|2209.86|0
1654526180000|2022-06-06 14:36:20|2209.9|2209.9|2209.92|2209.92|2209.98|2209.98|2209.82|2209.82|0
1654526190000|2022-06-06 14:36:30|2209.99|2209.99|2209.99|2209.99|2209.99|2209.99|2209.99|2209.99|0
1654526200000|2022-06-06 14:36:40|2209.93|2209.93|2209.88|2209.88|2209.93|2209.93|2209.8|2209.8|0
1654526210000|2022-06-06 14:36:50|2209.96|2209.96|2210.02|2210.02|2210.08|2210.08|2209.96|2209.96|0
1654526230000|2022-06-06 14:37:10|2210.09|2210.09|2210.09|2210.09|2210.09|2210.09|2210.09|2210.09|0
1654526240000|2022-06-06 14:37:20|2210.02|2210.02|2210.19|2210.19|2210.19|2210.19|2210.02|2210.02|0
1654526250000|2022-06-06 14:37:30|2210.26|2210.26|2210.26|2210.26|2210.26|2210.26|2210.26|2210.26|0
1654526260000|2022-06-06 14:37:40|2210.42|2210.42|2210.42|2210.42|2210.42|2210.42|2210.42|2210.42|0
1654526270000|2022-06-06 14:37:50|2210.3|2210.3|2210.24|2210.24|2210.3|2210.3|2210.18|2210.18|0
1654526280000|2022-06-06 14:38:00|2210.16|2210.16|2209.65|2209.65|2210.16|2210.16|2209.65|2209.65|0
1654526290000|2022-06-06 14:38:10|2209.53|2209.53|2209.65|2209.65|2209.65|2209.65|2209.53|2209.53|0
1654526300000|2022-06-06 14:38:20|2209.68|2209.68|2209.68|2209.68|2209.68|2209.68|2209.68|2209.68|0
1654526310000|2022-06-06 14:38:30|2209.62|2209.62|2209.48|2209.48|2209.62|2209.62|2209.48|2209.48|0
1654526320000|2022-06-06 14:38:40|2209.25|2209.25|2209.24|2209.24|2209.31|2209.31|2209.24|2209.24|0
1654526330000|2022-06-06 14:38:50|2209.31|2209.31|2209.31|2209.31|2209.31|2209.31|2209.31|2209.31|0
1654526340000|2022-06-06 14:39:00|2209.25|2209.25|2209.25|2209.25|2209.25|2209.25|2209.25|2209.25|0
1654526370000|2022-06-06 14:39:30|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|2209.18|0
1654526390000|2022-06-06 14:39:50|2209.15|2209.15|2208.99|2208.99|2209.15|2209.15|2208.99|2208.99|0
1654526400000|2022-06-06 14:40:00|2209.05|2209.05|2209.53|2209.53|2209.53|2209.53|2209.05|2209.05|0
1654526410000|2022-06-06 14:40:10|2209.6|2209.6|2209.6|2209.6|2209.6|2209.6|2209.6|2209.6|0
1654526420000|2022-06-06 14:40:20|2209.55|2209.55|2209.48|2209.48|2209.55|2209.55|2209.43|2209.43|0
1654526440000|2022-06-06 14:40:40|2209.33|2209.33|2209.11|2209.11|2209.33|2209.33|2209.11|2209.11|0
1654526450000|2022-06-06 14:40:50|2209.18|2209.18|2208.5|2208.5|2209.18|2209.18|2208.5|2208.5|0
1654526460000|2022-06-06 14:41:00|2208.63|2208.63|2208.35|2208.35|2208.63|2208.63|2208.35|2208.35|0
1654526470000|2022-06-06 14:41:10|2208.42|2208.42|2208.36|2208.36|2208.42|2208.42|2208.36|2208.36|0
1654526480000|2022-06-06 14:41:20|2208.2|2208.2|2207.82|2207.82|2208.2|2208.2|2207.82|2207.82|0
1654526520000|2022-06-06 14:42:00|2207.97|2207.97|2208.19|2208.19|2208.19|2208.19|2207.97|2207.97|0
1654526530000|2022-06-06 14:42:10|2208.12|2208.12|2208.12|2208.12|2208.12|2208.12|2208.12|2208.12|0
1654526550000|2022-06-06 14:42:30|2208.22|2208.22|2208.17|2208.17|2208.22|2208.22|2208.04|2208.04|0
1654526560000|2022-06-06 14:42:40|2208.09|2208.09|2208.15|2208.15|2208.15|2208.15|2208.09|2208.09|0
1654526580000|2022-06-06 14:43:00|2208.12|2208.12|2207.9|2207.9|2208.12|2208.12|2207.9|2207.9|0
1654526590000|2022-06-06 14:43:10|2207.55|2207.55|2206.94|2206.94|2207.55|2207.55|2206.87|2206.87|0
1654526600000|2022-06-06 14:43:20|2206.78|2206.78|2206.68|2206.68|2206.78|2206.78|2206.58|2206.58|0
1654526610000|2022-06-06 14:43:30|2206.6|2206.6|2206.52|2206.52|2206.62|2206.62|2206.52|2206.52|0
1654526620000|2022-06-06 14:43:40|2206.66|2206.66|2206.66|2206.66|2206.69|2206.69|2206.62|2206.62|0
1654526630000|2022-06-06 14:43:50|2206.7|2206.7|2206.7|2206.7|2206.7|2206.7|2206.7|2206.7|0
1654526640000|2022-06-06 14:44:00|2206.66|2206.66|2206.63|2206.63|2206.66|2206.66|2206.56|2206.56|0
1654526660000|2022-06-06 14:44:20|2206.56|2206.56|2206.56|2206.56|2206.56|2206.56|2206.56|2206.56|0
1654526680000|2022-06-06 14:44:40|2206.62|2206.62|2206.62|2206.62|2206.62|2206.62|2206.62|2206.62|0
1654526690000|2022-06-06 14:44:50|2206.54|2206.54|2206.66|2206.66|2206.66|2206.66|2206.54|2206.54|0
1654526720000|2022-06-06 14:45:20|2206.98|2206.98|2207.65|2207.65|2207.65|2207.65|2206.98|2206.98|0
1654526730000|2022-06-06 14:45:30|2207.8|2207.8|2207.99|2207.99|2207.99|2207.99|2207.8|2207.8|0
1654526740000|2022-06-06 14:45:40|2208.07|2208.07|2208.03|2208.03|2208.07|2208.07|2208.03|2208.03|0
1654526750000|2022-06-06 14:45:50|2207.97|2207.97|2207.84|2207.84|2207.97|2207.97|2207.84|2207.84|0
1654526760000|2022-06-06 14:46:00|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|2207.97|0
1654526780000|2022-06-06 14:46:20|2208.1|2208.1|2208.04|2208.04|2208.1|2208.1|2208.04|2208.04|0
1654526790000|2022-06-06 14:46:30|2208.17|2208.17|2208.17|2208.17|2208.17|2208.17|2208.17|2208.17|0
1654526800000|2022-06-06 14:46:40|2208.3|2208.3|2208.17|2208.17|2208.3|2208.3|2208.17|2208.17|0
1654526810000|2022-06-06 14:46:50|2208.3|2208.3|2208.42|2208.42|2208.42|2208.42|2208.3|2208.3|0
1654526830000|2022-06-06 14:47:10|2208.67|2208.67|2208.28|2208.28|2208.67|2208.67|2208.15|2208.15|0
1654526850000|2022-06-06 14:47:30|2208.43|2208.43|2208.43|2208.43|2208.43|2208.43|2208.43|2208.43|0
1654526860000|2022-06-06 14:47:40|2208.51|2208.51|2208.77|2208.77|2208.81|2208.81|2208.51|2208.51|0
1654526870000|2022-06-06 14:47:50|2208.83|2208.83|2208.83|2208.83|2208.83|2208.83|2208.83|2208.83|0
1654526890000|2022-06-06 14:48:10|2208.77|2208.77|2208.77|2208.77|2208.77|2208.77|2208.77|2208.77|0
1654526900000|2022-06-06 14:48:20|2208.84|2208.84|2208.9|2208.9|2209|2209|2208.84|2208.84|0
1654526910000|2022-06-06 14:48:30|2208.93|2208.93|2208.97|2208.97|2208.97|2208.97|2208.9|2208.9|0
1654526920000|2022-06-06 14:48:40|2209.05|2209.05|2209.05|2209.05|2209.05|2209.05|2209.05|2209.05|0
1654526930000|2022-06-06 14:48:50|2209.1|2209.1|2209.19|2209.19|2209.19|2209.19|2208.93|2208.93|0
1654526940000|2022-06-06 14:49:00|2209.07|2209.07|2208.95|2208.95|2209.07|2209.07|2208.84|2208.84|0
1654526950000|2022-06-06 14:49:10|2208.84|2208.84|2208.99|2208.99|2208.99|2208.99|2208.84|2208.84|0
1654526960000|2022-06-06 14:49:20|2209.05|2209.05|2209.05|2209.05|2209.05|2209.05|2209.05|2209.05|0
1654526980000|2022-06-06 14:49:40|2209.02|2209.02|2208.46|2208.46|2209.05|2209.05|2208.46|2208.46|0
1654526990000|2022-06-06 14:49:50|2208.62|2208.62|2208.44|2208.44|2208.62|2208.62|2208.44|2208.44|0
1654527000000|2022-06-06 14:50:00|2208.82|2208.82|2208.82|2208.82|2208.82|2208.82|2208.82|2208.82|0
1654527010000|2022-06-06 14:50:10|2208.88|2208.88|2208.88|2208.88|2208.88|2208.88|2208.88|2208.88|0
1654527020000|2022-06-06 14:50:20|2209.06|2209.06|2209.14|2209.14|2209.14|2209.14|2209|2209|0
1654527030000|2022-06-06 14:50:30|2209.17|2209.17|2209.3|2209.3|2209.31|2209.31|2209.17|2209.17|0
1654527040000|2022-06-06 14:50:40|2209.37|2209.37|2209.44|2209.44|2209.44|2209.44|2209.37|2209.37|0
1654527050000|2022-06-06 14:50:50|2209.56|2209.56|2209.53|2209.53|2209.56|2209.56|2209.53|2209.53|0
1654527060000|2022-06-06 14:51:00|2209.59|2209.59|2210.05|2210.05|2210.44|2210.44|2209.59|2209.59|0
1654527070000|2022-06-06 14:51:10|2209.93|2209.93|2209.89|2209.89|2209.93|2209.93|2209.89|2209.89|0
1654527080000|2022-06-06 14:51:20|2209.82|2209.82|2209.89|2209.89|2209.89|2209.89|2209.82|2209.82|0
1654527100000|2022-06-06 14:51:40|2209.78|2209.78|2209.95|2209.95|2209.95|2209.95|2209.78|2209.78|0
1654527110000|2022-06-06 14:51:50|2210.02|2210.02|2210.14|2210.14|2210.14|2210.14|2210.02|2210.02|0
1654527120000|2022-06-06 14:52:00|2210.02|2210.02|2210.43|2210.43|2210.43|2210.43|2210.02|2210.02|0
1654527130000|2022-06-06 14:52:10|2210.31|2210.31|2210.49|2210.49|2210.49|2210.49|2210.24|2210.24|0
1654527140000|2022-06-06 14:52:20|2210.36|2210.36|2210.23|2210.23|2210.36|2210.36|2210.23|2210.23|0
1654527150000|2022-06-06 14:52:30|2210.29|2210.29|2210.55|2210.55|2210.55|2210.55|2210.29|2210.29|0
1654527160000|2022-06-06 14:52:40|2210.48|2210.48|2210.54|2210.54|2210.54|2210.54|2210.48|2210.48|0
1654527180000|2022-06-06 14:53:00|2210.48|2210.48|2210.54|2210.54|2210.54|2210.54|2210.48|2210.48|0
1654527190000|2022-06-06 14:53:10|2210.48|2210.48|2210.48|2210.48|2210.48|2210.48|2210.48|2210.48|0
1654527200000|2022-06-06 14:53:20|2210.6|2210.6|2210.6|2210.6|2210.6|2210.6|2210.6|2210.6|0
1654527220000|2022-06-06 14:53:40|2210.68|2210.68|2210.68|2210.68|2210.68|2210.68|2210.68|2210.68|0
1654527230000|2022-06-06 14:53:50|2210.81|2210.81|2210.89|2210.89|2210.89|2210.89|2210.81|2210.81|0
1654527240000|2022-06-06 14:54:00|2211.05|2211.05|2210.13|2210.13|2211.05|2211.05|2210.13|2210.13|0
1654527250000|2022-06-06 14:54:10|2209.87|2209.87|2210|2210|2210|2210|2209.87|2209.87|0
1654527260000|2022-06-06 14:54:20|2209.82|2209.82|2209.67|2209.67|2209.82|2209.82|2209.66|2209.66|0
1654527270000|2022-06-06 14:54:30|2209.61|2209.61|2209.56|2209.56|2209.61|2209.61|2209.45|2209.45|0
1654527300000|2022-06-06 14:55:00|2209.41|2209.41|2209.94|2209.94|2209.94|2209.94|2209.41|2209.41|0
1654527310000|2022-06-06 14:55:10|2210.07|2210.07|2210.07|2210.07|2210.07|2210.07|2210.07|2210.07|0
1654527330000|2022-06-06 14:55:30|2210.01|2210.01|2209.89|2209.89|2210.01|2210.01|2209.83|2209.83|0
1654527340000|2022-06-06 14:55:40|2209.76|2209.76|2209.59|2209.59|2209.76|2209.76|2209.59|2209.59|0
1654527350000|2022-06-06 14:55:50|2209.46|2209.46|2209.45|2209.45|2209.46|2209.46|2209.39|2209.39|0
1654527360000|2022-06-06 14:56:00|2209.58|2209.58|2209.36|2209.36|2209.73|2209.73|2209.36|2209.36|0
1654527370000|2022-06-06 14:56:10|2209.42|2209.42|2209.68|2209.68|2209.68|2209.68|2209.42|2209.42|0
1654527380000|2022-06-06 14:56:20|2209.8|2209.8|2209.75|2209.75|2209.8|2209.8|2209.69|2209.69|0
1654527390000|2022-06-06 14:56:30|2209.88|2209.88|2209.76|2209.76|2209.88|2209.88|2209.6|2209.6|0
1654527400000|2022-06-06 14:56:40|2209.7|2209.7|2210.04|2210.04|2210.04|2210.04|2209.7|2209.7|0
1654527410000|2022-06-06 14:56:50|2210.2|2210.2|2210.37|2210.37|2210.37|2210.37|2210.2|2210.2|0
1654527420000|2022-06-06 14:57:00|2210.43|2210.43|2210.49|2210.49|2210.49|2210.49|2210.43|2210.43|0
1654527430000|2022-06-06 14:57:10|2210.27|2210.27|2210.18|2210.18|2210.27|2210.27|2210.14|2210.14|0
1654527440000|2022-06-06 14:57:20|2210.1|2210.1|2210.23|2210.23|2210.23|2210.23|2210.1|2210.1|0
1654527450000|2022-06-06 14:57:30|2209.91|2209.91|2209.91|2209.91|2209.91|2209.91|2209.91|2209.91|0
1654527460000|2022-06-06 14:57:40|2209.73|2209.73|2209.73|2209.73|2209.73|2209.73|2209.73|2209.73|0
1654527470000|2022-06-06 14:57:50|2209.81|2209.81|2209.35|2209.35|2209.86|2209.86|2209.35|2209.35|0
1654527480000|2022-06-06 14:58:00|2209.29|2209.29|2209.39|2209.39|2209.39|2209.39|2209.29|2209.29|0
1654527490000|2022-06-06 14:58:10|2209.14|2209.14|2209.3|2209.3|2209.3|2209.3|2209.01|2209.01|0
1654527510000|2022-06-06 14:58:30|2209.41|2209.41|2209.31|2209.31|2209.43|2209.43|2209.31|2209.31|0
1654527530000|2022-06-06 14:58:50|2209.38|2209.38|2209.38|2209.38|2209.38|2209.38|2209.38|2209.38|0
1654527550000|2022-06-06 14:59:10|2209.42|2209.42|2209.27|2209.27|2209.42|2209.42|2209.27|2209.27|0
1654527580000|2022-06-06 14:59:40|2209.39|2209.39|2209.39|2209.39|2209.39|2209.39|2209.39|2209.39|0
1654527590000|2022-06-06 14:59:50|2209.46|2209.46|2209.46|2209.46|2209.46|2209.46|2209.46|2209.46|0
1654527600000|2022-06-06 15:00:00|2209.53|2209.53|2209.53|2209.53|2209.53|2209.53|2209.53|2209.53|0
1654527620000|2022-06-06 15:00:20|2209.66|2209.66|2210.24|2210.24|2210.28|2210.28|2209.66|2209.66|0
1654527630000|2022-06-06 15:00:30|2210.4|2210.4|2210.4|2210.4|2210.4|2210.4|2210.4|2210.4|0
1654527640000|2022-06-06 15:00:40|2210.33|2210.33|2210.33|2210.33|2210.33|2210.33|2210.33|2210.33|0
1654527660000|2022-06-06 15:01:00|2210.46|2210.46|2210.78|2210.78|2210.78|2210.78|2210.46|2210.46|0
1654527670000|2022-06-06 15:01:10|2210.74|2210.74|2210.98|2210.98|2210.98|2210.98|2210.74|2210.74|0
1654527680000|2022-06-06 15:01:20|2210.85|2210.85|2211.11|2211.11|2211.11|2211.11|2210.85|2210.85|0
1654527690000|2022-06-06 15:01:30|2210.98|2210.98|2211.03|2211.03|2211.09|2211.09|2210.98|2210.98|0
1654527700000|2022-06-06 15:01:40|2210.92|2210.92|2211.1|2211.1|2211.1|2211.1|2210.92|2210.92|0
1654527710000|2022-06-06 15:01:50|2211.23|2211.23|2211.17|2211.17|2211.23|2211.23|2211.17|2211.17|0
1654527730000|2022-06-06 15:02:10|2211.1|2211.1|2211.08|2211.08|2211.2|2211.2|2211.08|2211.08|0
1654527740000|2022-06-06 15:02:20|2211.26|2211.26|2211.26|2211.26|2211.26|2211.26|2211.26|2211.26|0
1654527750000|2022-06-06 15:02:30|2211.13|2211.13|2211|2211|2211.13|2211.13|2211|2211|0
1654527760000|2022-06-06 15:02:40|2210.86|2210.86|2210.86|2210.86|2210.86|2210.86|2210.86|2210.86|0
1654527770000|2022-06-06 15:02:50|2210.55|2210.55|2210.75|2210.75|2210.75|2210.75|2210.55|2210.55|0
1654527780000|2022-06-06 15:03:00|2210.81|2210.81|2210.81|2210.81|2210.81|2210.81|2210.81|2210.81|0
1654527790000|2022-06-06 15:03:10|2210.78|2210.78|2210.78|2210.78|2210.78|2210.78|2210.78|2210.78|0
1654527800000|2022-06-06 15:03:20|2211.01|2211.01|2211.07|2211.07|2211.07|2211.07|2211.01|2211.01|0
1654527810000|2022-06-06 15:03:30|2211|2211|2211.62|2211.62|2211.62|2211.62|2211|2211|0
1654527820000|2022-06-06 15:03:40|2211.66|2211.66|2211.8|2211.8|2211.8|2211.8|2211.66|2211.66|0
1654527830000|2022-06-06 15:03:50|2211.77|2211.77|2211.71|2211.71|2211.77|2211.77|2211.71|2211.71|0
1654527840000|2022-06-06 15:04:00|2211.58|2211.58|2211.68|2211.68|2211.74|2211.74|2211.58|2211.58|0
1654527850000|2022-06-06 15:04:10|2211.65|2211.65|2211.59|2211.59|2211.65|2211.65|2211.59|2211.59|0
1654527860000|2022-06-06 15:04:20|2211.52|2211.52|2211.52|2211.52|2211.52|2211.52|2211.52|2211.52|0
1654527870000|2022-06-06 15:04:30|2211.46|2211.46|2211.58|2211.58|2211.58|2211.58|2211.46|2211.46|0
1654527880000|2022-06-06 15:04:40|2211.45|2211.45|2211.71|2211.71|2211.71|2211.71|2211.45|2211.45|0
1654527890000|2022-06-06 15:04:50|2211.55|2211.55|2211.71|2211.71|2211.71|2211.71|2211.52|2211.52|0
1654527910000|2022-06-06 15:05:10|2211.74|2211.74|2211.71|2211.71|2211.83|2211.83|2211.71|2211.71|0
1654527920000|2022-06-06 15:05:20|2211.79|2211.79|2211.42|2211.42|2211.79|2211.79|2211.42|2211.42|0
1654527930000|2022-06-06 15:05:30|2211.38|2211.38|2211.34|2211.34|2211.38|2211.38|2211.34|2211.34|0
1654527940000|2022-06-06 15:05:40|2211.22|2211.22|2211.15|2211.15|2211.22|2211.22|2211.15|2211.15|0
1654527950000|2022-06-06 15:05:50|2210.92|2210.92|2211.52|2211.52|2211.52|2211.52|2210.92|2210.92|0
1654527960000|2022-06-06 15:06:00|2211.58|2211.58|2211.54|2211.54|2211.58|2211.58|2211.54|2211.54|0
1654527970000|2022-06-06 15:06:10|2211.7|2211.7|2212.22|2212.22|2212.22|2212.22|2211.7|2211.7|0
1654527980000|2022-06-06 15:06:20|2212.15|2212.15|2212.63|2212.63|2212.63|2212.63|2212.15|2212.15|0
1654527990000|2022-06-06 15:06:30|2212.31|2212.31|2212.38|2212.38|2212.38|2212.38|2212.31|2212.31|0
1654528000000|2022-06-06 15:06:40|2212.51|2212.51|2212.51|2212.51|2212.51|2212.51|2212.51|2212.51|0
1654528010000|2022-06-06 15:06:50|2212.67|2212.67|2212.67|2212.67|2212.67|2212.67|2212.54|2212.54|0
1654528020000|2022-06-06 15:07:00|2212.82|2212.82|2212.62|2212.62|2212.82|2212.82|2212.57|2212.57|0
1654528030000|2022-06-06 15:07:10|2212.57|2212.57|2212.57|2212.57|2212.57|2212.57|2212.57|2212.57|0
1654528050000|2022-06-06 15:07:30|2212.66|2212.66|2212.66|2212.66|2212.66|2212.66|2212.66|2212.66|0
1654528060000|2022-06-06 15:07:40|2212.6|2212.6|2212.46|2212.46|2212.6|2212.6|2212.4|2212.4|0
1654528070000|2022-06-06 15:07:50|2212.3|2212.3|2212.57|2212.57|2212.57|2212.57|2212.3|2212.3|0
1654528090000|2022-06-06 15:08:10|2212.45|2212.45|2212.45|2212.45|2212.45|2212.45|2212.45|2212.45|0
1654528100000|2022-06-06 15:08:20|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|2212.38|0
1654528110000|2022-06-06 15:08:30|2212.3|2212.3|2212.3|2212.3|2212.3|2212.3|2212.3|2212.3|0
1654528120000|2022-06-06 15:08:40|2212.33|2212.33|2212.33|2212.33|2212.33|2212.33|2212.33|2212.33|0
1654528130000|2022-06-06 15:08:50|2212.65|2212.65|2212.65|2212.65|2212.65|2212.65|2212.65|2212.65|0
1654528140000|2022-06-06 15:09:00|2212.53|2212.53|2211.85|2211.85|2212.53|2212.53|2211.85|2211.85|0
1654528150000|2022-06-06 15:09:10|2211.97|2211.97|2211.92|2211.92|2211.97|2211.97|2211.92|2211.92|0
1654528160000|2022-06-06 15:09:20|2211.88|2211.88|2211.93|2211.93|2211.93|2211.93|2211.77|2211.77|0
1654528170000|2022-06-06 15:09:30|2211.86|2211.86|2211.86|2211.86|2211.86|2211.86|2211.86|2211.86|0
1654528180000|2022-06-06 15:09:40|2211.7|2211.7|2211.48|2211.48|2211.7|2211.7|2211.48|2211.48|0
1654528190000|2022-06-06 15:09:50|2211.54|2211.54|2211.5|2211.5|2211.54|2211.54|2211.5|2211.5|0
1654528200000|2022-06-06 15:10:00|2211.44|2211.44|2211.44|2211.44|2211.44|2211.44|2211.44|2211.44|0
1654528210000|2022-06-06 15:10:10|2211.38|2211.38|2211.15|2211.15|2211.38|2211.38|2211.15|2211.15|0
1654528230000|2022-06-06 15:10:30|2210.89|2210.89|2210.76|2210.76|2210.89|2210.89|2210.63|2210.63|0
1654528250000|2022-06-06 15:10:50|2210.7|2210.7|2210.64|2210.64|2210.7|2210.7|2210.64|2210.64|0
1654528260000|2022-06-06 15:11:00|2210.52|2210.52|2210.71|2210.71|2210.71|2210.71|2210.52|2210.52|0
1654528270000|2022-06-06 15:11:10|2210.74|2210.74|2210.74|2210.74|2210.74|2210.74|2210.74|2210.74|0
1654528280000|2022-06-06 15:11:20|2210.67|2210.67|2210.67|2210.67|2210.67|2210.67|2210.67|2210.67|0
1654528290000|2022-06-06 15:11:30|2210.54|2210.54|2210.06|2210.06|2210.54|2210.54|2210.06|2210.06|0
1654528300000|2022-06-06 15:11:40|2209.9|2209.9|2209.82|2209.82|2209.9|2209.9|2209.82|2209.82|0
1654528310000|2022-06-06 15:11:50|2209.76|2209.76|2209.76|2209.76|2209.76|2209.76|2209.76|2209.76|0
1654528320000|2022-06-06 15:12:00|2209.72|2209.72|2209.2|2209.2|2209.72|2209.72|2208.88|2208.88|0
1654528330000|2022-06-06 15:12:10|2209.24|2209.24|2209.31|2209.31|2209.31|2209.31|2209.24|2209.24|0
1654528370000|2022-06-06 15:12:50|2209.08|2209.08|2208.1|2208.1|2209.08|2209.08|2208.1|2208.1|0
1654528380000|2022-06-06 15:13:00|2207.99|2207.99|2207.22|2207.22|2207.99|2207.99|2207.22|2207.22|0
1654528390000|2022-06-06 15:13:10|2207.18|2207.18|2207.05|2207.05|2207.22|2207.22|2207.05|2207.05|0
1654528400000|2022-06-06 15:13:20|2206.97|2206.97|2206.85|2206.85|2206.97|2206.97|2206.72|2206.72|0
1654528430000|2022-06-06 15:13:50|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|2206.91|0
1654528440000|2022-06-06 15:14:00|2206.95|2206.95|2206.88|2206.88|2206.95|2206.95|2206.88|2206.88|0
1654528450000|2022-06-06 15:14:10|2206.83|2206.83|2206.86|2206.86|2207.01|2207.01|2206.83|2206.83|0
1654528470000|2022-06-06 15:14:30|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|2206.82|0
1654528490000|2022-06-06 15:14:50|2206.94|2206.94|2206.94|2206.94|2206.98|2206.98|2206.94|2206.94|0
1654528500000|2022-06-06 15:15:00|2206.68|2206.68|2206.74|2206.74|2206.81|2206.81|2206.68|2206.68|0
1654528520000|2022-06-06 15:15:20|2206.68|2206.68|2206.37|2206.37|2206.68|2206.68|2206.37|2206.37|0
1654528530000|2022-06-06 15:15:30|2206.21|2206.21|2205.84|2205.84|2206.21|2206.21|2205.84|2205.84|0
1654528540000|2022-06-06 15:15:40|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|2205.77|0
1654528550000|2022-06-06 15:15:50|2205.84|2205.84|2205.91|2205.91|2205.91|2205.91|2205.84|2205.84|0
1654528560000|2022-06-06 15:16:00|2205.75|2205.75|2205.75|2205.75|2205.75|2205.75|2205.75|2205.75|0
1654528570000|2022-06-06 15:16:10|2205.49|2205.49|2205.42|2205.42|2205.49|2205.49|2205.42|2205.42|0
1654528580000|2022-06-06 15:16:20|2205.29|2205.29|2205.29|2205.29|2205.29|2205.29|2205.29|2205.29|0
1654528590000|2022-06-06 15:16:30|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|2205.17|0
1654528600000|2022-06-06 15:16:40|2205.13|2205.13|2205.06|2205.06|2205.13|2205.13|2205.06|2205.06|0
1654528610000|2022-06-06 15:16:50|2205.09|2205.09|2205.42|2205.42|2205.42|2205.42|2205.09|2205.09|0
1654528620000|2022-06-06 15:17:00|2205.36|2205.36|2205.49|2205.49|2205.49|2205.49|2205.36|2205.36|0
1654528630000|2022-06-06 15:17:10|2205.43|2205.43|2205.28|2205.28|2205.43|2205.43|2205.22|2205.22|0
1654528650000|2022-06-06 15:17:30|2205.34|2205.34|2205.4|2205.4|2205.4|2205.4|2205.34|2205.34|0
1654528660000|2022-06-06 15:17:40|2205.33|2205.33|2204.93|2204.93|2205.33|2205.33|2204.93|2204.93|0
1654528670000|2022-06-06 15:17:50|2204.97|2204.97|2204.97|2204.97|2204.97|2204.97|2204.97|2204.97|0
1654528680000|2022-06-06 15:18:00|2204.83|2204.83|2204.44|2204.44|2204.83|2204.83|2204.44|2204.44|0
1654528690000|2022-06-06 15:18:10|2204.41|2204.41|2204.27|2204.27|2204.41|2204.41|2204.15|2204.15|0
1654528700000|2022-06-06 15:18:20|2204.42|2204.42|2204.42|2204.42|2204.42|2204.42|2204.42|2204.42|0
1654528710000|2022-06-06 15:18:30|2204.36|2204.36|2203.91|2203.91|2204.36|2204.36|2203.91|2203.91|0
1654528720000|2022-06-06 15:18:40|2203.71|2203.71|2203.46|2203.46|2203.71|2203.71|2203.46|2203.46|0
1654528730000|2022-06-06 15:18:50|2203.34|2203.34|2203.4|2203.4|2203.4|2203.4|2203.34|2203.34|0
1654528740000|2022-06-06 15:19:00|2203.34|2203.34|2203.34|2203.34|2203.41|2203.41|2203.34|2203.34|0
1654528750000|2022-06-06 15:19:10|2203.42|2203.42|2203.42|2203.42|2203.42|2203.42|2203.42|2203.42|0
1654528760000|2022-06-06 15:19:20|2203.54|2203.54|2203.51|2203.51|2203.54|2203.54|2203.51|2203.51|0
1654528770000|2022-06-06 15:19:30|2203.46|2203.46|2203.33|2203.33|2203.46|2203.46|2203.33|2203.33|0
1654528780000|2022-06-06 15:19:40|2203.27|2203.27|2203.27|2203.27|2203.27|2203.27|2203.27|2203.27|0
1654528790000|2022-06-06 15:19:50|2203.2|2203.2|2203.13|2203.13|2203.2|2203.2|2203.13|2203.13|0
1654528810000|2022-06-06 15:20:10|2203.01|2203.01|2202.74|2202.74|2203.01|2203.01|2202.74|2202.74|0
1654528820000|2022-06-06 15:20:20|2202.58|2202.58|2202.52|2202.52|2202.58|2202.58|2202.52|2202.52|0
1654528830000|2022-06-06 15:20:30|2202.67|2202.67|2202.64|2202.64|2202.67|2202.67|2202.64|2202.64|0
1654528860000|2022-06-06 15:21:00|2202.52|2202.52|2202.13|2202.13|2202.52|2202.52|2202.13|2202.13|0
1654528870000|2022-06-06 15:21:10|2202.07|2202.07|2202.22|2202.22|2202.22|2202.22|2202.07|2202.07|0
1654528880000|2022-06-06 15:21:20|2202.29|2202.29|2202.23|2202.23|2202.35|2202.35|2202.23|2202.23|0
1654528890000|2022-06-06 15:21:30|2202.1|2202.1|2202.49|2202.49|2202.49|2202.49|2201.98|2201.98|0
1654528900000|2022-06-06 15:21:40|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|2202.55|0
1654528910000|2022-06-06 15:21:50|2202.63|2202.63|2202.7|2202.7|2202.7|2202.7|2202.63|2202.63|0
1654528920000|2022-06-06 15:22:00|2202.63|2202.63|2202.83|2202.83|2202.83|2202.83|2202.63|2202.63|0
1654528930000|2022-06-06 15:22:10|2202.77|2202.77|2202.72|2202.72|2202.93|2202.93|2202.72|2202.72|0
1654528940000|2022-06-06 15:22:20|2202.68|2202.68|2202.68|2202.68|2202.68|2202.68|2202.68|2202.68|0
1654528950000|2022-06-06 15:22:30|2202.75|2202.75|2202.75|2202.75|2202.75|2202.75|2202.75|2202.75|0
1654528960000|2022-06-06 15:22:40|2202.81|2202.81|2202.88|2202.88|2202.88|2202.88|2202.81|2202.81|0
1654528980000|2022-06-06 15:23:00|2202.84|2202.84|2202.56|2202.56|2202.84|2202.84|2202.56|2202.56|0
1654528990000|2022-06-06 15:23:10|2202.48|2202.48|2202.64|2202.64|2202.64|2202.64|2202.48|2202.48|0
1654529000000|2022-06-06 15:23:20|2202.88|2202.88|2203.08|2203.08|2203.08|2203.08|2202.82|2202.82|0
1654529010000|2022-06-06 15:23:30|2203.2|2203.2|2202.89|2202.89|2203.2|2203.2|2202.89|2202.89|0
1654529020000|2022-06-06 15:23:40|2202.83|2202.83|2202.83|2202.83|2202.83|2202.83|2202.83|2202.83|0
1654529030000|2022-06-06 15:23:50|2202.9|2202.9|2202.83|2202.83|2202.9|2202.9|2202.83|2202.83|0
1654529040000|2022-06-06 15:24:00|2202.97|2202.97|2203.7|2203.7|2203.86|2203.86|2202.97|2202.97|0
1654529050000|2022-06-06 15:24:10|2203.76|2203.76|2203.89|2203.89|2203.89|2203.89|2203.54|2203.54|0
1654529060000|2022-06-06 15:24:20|2204.13|2204.13|2204.14|2204.14|2204.38|2204.38|2204.13|2204.13|0
1654529070000|2022-06-06 15:24:30|2204.22|2204.22|2204.22|2204.22|2204.22|2204.22|2204.22|2204.22|0
1654529080000|2022-06-06 15:24:40|2204.16|2204.16|2204.19|2204.19|2204.27|2204.27|2204.16|2204.16|0
1654529090000|2022-06-06 15:24:50|2204.35|2204.35|2204.19|2204.19|2204.35|2204.35|2204.19|2204.19|0
1654529100000|2022-06-06 15:25:00|2203.58|2203.58|2203.56|2203.56|2203.69|2203.69|2203.56|2203.56|0
1654529110000|2022-06-06 15:25:10|2203.28|2203.28|2202.95|2202.95|2203.32|2203.32|2202.95|2202.95|0
1654529120000|2022-06-06 15:25:20|2203.06|2203.06|2203.31|2203.31|2203.45|2203.45|2203.06|2203.06|0
1654529130000|2022-06-06 15:25:30|2203.35|2203.35|2203.47|2203.47|2203.47|2203.47|2203.34|2203.34|0
1654529140000|2022-06-06 15:25:40|2203.32|2203.32|2203.19|2203.19|2203.32|2203.32|2203.19|2203.19|0
1654529150000|2022-06-06 15:25:50|2203.25|2203.25|2203.4|2203.4|2203.4|2203.4|2203.25|2203.25|0
1654529160000|2022-06-06 15:26:00|2203.46|2203.46|2203.1|2203.1|2203.46|2203.46|2203.1|2203.1|0
1654529170000|2022-06-06 15:26:10|2202.98|2202.98|2202.98|2202.98|2202.98|2202.98|2202.98|2202.98|0
1654529180000|2022-06-06 15:26:20|2203.05|2203.05|2202.98|2202.98|2203.05|2203.05|2202.98|2202.98|0
1654529190000|2022-06-06 15:26:30|2202.8|2202.8|2202.8|2202.8|2202.8|2202.8|2202.8|2202.8|0
1654529210000|2022-06-06 15:26:50|2202.84|2202.84|2203.02|2203.02|2203.04|2203.04|2202.84|2202.84|0
1654529220000|2022-06-06 15:27:00|2202.97|2202.97|2202.86|2202.86|2203.04|2203.04|2202.86|2202.86|0
1654529230000|2022-06-06 15:27:10|2202.79|2202.79|2202.7|2202.7|2202.88|2202.88|2202.64|2202.64|0
1654529240000|2022-06-06 15:27:20|2202.58|2202.58|2202.95|2202.95|2202.95|2202.95|2202.58|2202.58|0
1654529250000|2022-06-06 15:27:30|2203.09|2203.09|2203.44|2203.44|2203.44|2203.44|2203.09|2203.09|0
1654529260000|2022-06-06 15:27:40|2203.37|2203.37|2203.37|2203.37|2203.37|2203.37|2203.37|2203.37|0
1654529270000|2022-06-06 15:27:50|2203.43|2203.43|2203.31|2203.31|2203.59|2203.59|2203.31|2203.31|0
1654529280000|2022-06-06 15:28:00|2203.23|2203.23|2203.01|2203.01|2203.23|2203.23|2203.01|2203.01|0
1654529300000|2022-06-06 15:28:20|2202.94|2202.94|2202.97|2202.97|2202.97|2202.97|2202.94|2202.94|0
1654529310000|2022-06-06 15:28:30|2202.91|2202.91|2203.1|2203.1|2203.1|2203.1|2202.91|2202.91|0
1654529320000|2022-06-06 15:28:40|2203.16|2203.16|2203.32|2203.32|2203.4|2203.4|2203.16|2203.16|0
1654529330000|2022-06-06 15:28:50|2203.25|2203.25|2203.63|2203.63|2203.63|2203.63|2203.25|2203.25|0
1654529340000|2022-06-06 15:29:00|2203.56|2203.56|2203.74|2203.74|2203.85|2203.85|2203.56|2203.56|0
1654529350000|2022-06-06 15:29:10|2203.87|2203.87|2204.05|2204.05|2204.42|2204.42|2203.87|2203.87|0
1654529360000|2022-06-06 15:29:20|2204.11|2204.11|2204.09|2204.09|2204.19|2204.19|2204.03|2204.03|0
1654529370000|2022-06-06 15:29:30|2204.15|2204.15|2204.05|2204.05|2204.15|2204.15|2203.94|2203.94|0
1654529380000|2022-06-06 15:29:40|2204.2|2204.2|2204.89|2204.89|2204.89|2204.89|2204.2|2204.2|0
1654529390000|2022-06-06 15:29:50|2204.97|2204.97|2205.62|2205.62|2205.62|2205.62|2204.9|2204.9|0
1654586100000|2022-06-07 07:15:00|2170.46|2170.46|2170.72|2170.72|2170.72|2170.72|2170.46|2170.46|0
1654586110000|2022-06-07 07:15:10|2170.92|2170.92|2171.12|2171.12|2171.16|2171.16|2170.92|2170.92|0
1654586120000|2022-06-07 07:15:20|2171.38|2171.38|2171.7|2171.7|2171.7|2171.7|2171.38|2171.38|0
1654586140000|2022-06-07 07:15:40|2171.57|2171.57|2171.57|2171.57|2171.57|2171.57|2171.57|2171.57|0
1654586160000|2022-06-07 07:16:00|2171.73|2171.73|2171.77|2171.77|2171.85|2171.85|2171.73|2171.73|0
1654586170000|2022-06-07 07:16:10|2171.91|2171.91|2172.23|2172.23|2172.23|2172.23|2171.91|2171.91|0
1654586180000|2022-06-07 07:16:20|2172.39|2172.39|2173.44|2173.44|2173.52|2173.52|2172.24|2172.24|0
1654586190000|2022-06-07 07:16:30|2173.57|2173.57|2173.57|2173.57|2173.57|2173.57|2173.57|2173.57|0
1654586210000|2022-06-07 07:16:50|2173.62|2173.62|2173.88|2173.88|2173.88|2173.88|2173.62|2173.62|0
1654586220000|2022-06-07 07:17:00|2174.01|2174.01|2174.42|2174.42|2175.09|2175.09|2174.01|2174.01|0
1654586230000|2022-06-07 07:17:10|2174.35|2174.35|2174.51|2174.51|2174.59|2174.59|2174.35|2174.35|0
1654586240000|2022-06-07 07:17:20|2174.41|2174.41|2174.34|2174.34|2174.41|2174.41|2174.16|2174.16|0
1654586250000|2022-06-07 07:17:30|2174.59|2174.59|2174.84|2174.84|2174.84|2174.84|2174.47|2174.47|0
1654586270000|2022-06-07 07:17:50|2174.9|2174.9|2174.97|2174.97|2174.97|2174.97|2174.9|2174.9|0
1654586280000|2022-06-07 07:18:00|2175.36|2175.36|2175.82|2175.82|2175.94|2175.94|2175.36|2175.36|0
1654586290000|2022-06-07 07:18:10|2176|2176|2175.78|2175.78|2176|2176|2175.78|2175.78|0
1654586300000|2022-06-07 07:18:20|2176|2176|2176|2176|2176|2176|2176|2176|0
1654586310000|2022-06-07 07:18:30|2176.13|2176.13|2176.13|2176.13|2176.13|2176.13|2176.13|2176.13|0
1654586320000|2022-06-07 07:18:40|2175.87|2175.87|2175.64|2175.64|2175.87|2175.87|2175.64|2175.64|0
1654586330000|2022-06-07 07:18:50|2175.58|2175.58|2175.46|2175.46|2175.64|2175.64|2175.29|2175.29|0
1654586340000|2022-06-07 07:19:00|2175.14|2175.14|2173.9|2173.9|2175.14|2175.14|2173.9|2173.9|0
1654586350000|2022-06-07 07:19:10|2174.16|2174.16|2174.72|2174.72|2174.72|2174.72|2174.16|2174.16|0
1654586360000|2022-06-07 07:19:20|2174.98|2174.98|2175.5|2175.5|2175.5|2175.5|2174.98|2174.98|0
1654586370000|2022-06-07 07:19:30|2175.39|2175.39|2175.32|2175.32|2175.39|2175.39|2175.25|2175.25|0
1654586380000|2022-06-07 07:19:40|2175.14|2175.14|2174.96|2174.96|2175.14|2175.14|2174.96|2174.96|0
1654586390000|2022-06-07 07:19:50|2174.45|2174.45|2174.45|2174.45|2174.45|2174.45|2174.45|2174.45|0
1654586400000|2022-06-07 07:20:00|2174.2|2174.2|2174.09|2174.09|2174.2|2174.2|2174.09|2174.09|0
1654586410000|2022-06-07 07:20:10|2174.24|2174.24|2173.02|2173.02|2174.24|2174.24|2173.02|2173.02|0
1654586420000|2022-06-07 07:20:20|2173.28|2173.28|2173.45|2173.45|2173.45|2173.45|2173.28|2173.28|0
1654586430000|2022-06-07 07:20:30|2173.2|2173.2|2173.2|2173.2|2173.2|2173.2|2173.2|2173.2|0
1654586440000|2022-06-07 07:20:40|2172.94|2172.94|2172.94|2172.94|2172.94|2172.94|2172.94|2172.94|0
1654586450000|2022-06-07 07:20:50|2173.07|2173.07|2173.57|2173.57|2173.57|2173.57|2172.94|2172.94|0
1654586460000|2022-06-07 07:21:00|2173.44|2173.44|2173.97|2173.97|2173.97|2173.97|2173.04|2173.04|0
1654586470000|2022-06-07 07:21:10|2173.92|2173.92|2173.92|2173.92|2173.92|2173.92|2173.92|2173.92|0
1654586480000|2022-06-07 07:21:20|2173.97|2173.97|2173.53|2173.53|2173.97|2173.97|2173.53|2173.53|0
1654586490000|2022-06-07 07:21:30|2173.29|2173.29|2173.1|2173.1|2173.29|2173.29|2173.1|2173.1|0
1654586500000|2022-06-07 07:21:40|2172.98|2172.98|2172.85|2172.85|2172.98|2172.98|2172.85|2172.85|0
1654586510000|2022-06-07 07:21:50|2173.04|2173.04|2172.58|2172.58|2173.04|2173.04|2172.58|2172.58|0
1654586520000|2022-06-07 07:22:00|2172.47|2172.47|2172.14|2172.14|2172.47|2172.47|2172.09|2172.09|0
1654586530000|2022-06-07 07:22:10|2172.53|2172.53|2172.53|2172.53|2172.65|2172.65|2172.46|2172.46|0
1654586540000|2022-06-07 07:22:20|2172.67|2172.67|2172.56|2172.56|2172.73|2172.73|2172.56|2172.56|0
1654586550000|2022-06-07 07:22:30|2172.68|2172.68|2172.5|2172.5|2172.68|2172.68|2172.5|2172.5|0
1654586560000|2022-06-07 07:22:40|2172.71|2172.71|2172.75|2172.75|2172.88|2172.88|2172.52|2172.52|0
1654586570000|2022-06-07 07:22:50|2172.62|2172.62|2172.56|2172.56|2172.62|2172.62|2172.56|2172.56|0
1654586580000|2022-06-07 07:23:00|2172.32|2172.32|2171.45|2171.45|2172.32|2172.32|2171.35|2171.35|0
1654586590000|2022-06-07 07:23:10|2171.49|2171.49|2171.33|2171.33|2171.49|2171.49|2171.33|2171.33|0
1654586600000|2022-06-07 07:23:20|2170.94|2170.94|2170.82|2170.82|2170.94|2170.94|2170.82|2170.82|0
1654586620000|2022-06-07 07:23:40|2170.67|2170.67|2170.5|2170.5|2170.67|2170.67|2170.5|2170.5|0
1654586630000|2022-06-07 07:23:50|2170.55|2170.55|2170.55|2170.55|2170.55|2170.55|2170.55|2170.55|0
1654586640000|2022-06-07 07:24:00|2170.34|2170.34|2170.86|2170.86|2170.86|2170.86|2170.12|2170.12|0
1654586650000|2022-06-07 07:24:10|2170.99|2170.99|2171.32|2171.32|2171.48|2171.48|2170.99|2170.99|0
1654586670000|2022-06-07 07:24:30|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|0
1654586680000|2022-06-07 07:24:40|2171.32|2171.32|2171.26|2171.26|2171.32|2171.32|2171.26|2171.26|0
1654586690000|2022-06-07 07:24:50|2171.44|2171.44|2171.44|2171.44|2171.44|2171.44|2171.44|2171.44|0
1654586710000|2022-06-07 07:25:10|2171.68|2171.68|2171.63|2171.63|2171.84|2171.84|2171.5|2171.5|0
1654586740000|2022-06-07 07:25:40|2171.69|2171.69|2171.43|2171.43|2171.69|2171.69|2171.43|2171.43|0
1654586750000|2022-06-07 07:25:50|2171.73|2171.73|2171.73|2171.73|2171.73|2171.73|2171.73|2171.73|0
1654586760000|2022-06-07 07:26:00|2171.42|2171.42|2171.42|2171.42|2171.42|2171.42|2171.42|2171.42|0
1654586800000|2022-06-07 07:26:40|2171.54|2171.54|2171.54|2171.54|2171.54|2171.54|2171.54|2171.54|0
1654586810000|2022-06-07 07:26:50|2171.41|2171.41|2172.35|2172.35|2172.35|2172.35|2171.39|2171.39|0
1654586820000|2022-06-07 07:27:00|2172.09|2172.09|2171.35|2171.35|2172.09|2172.09|2171.35|2171.35|0
1654586850000|2022-06-07 07:27:30|2171.6|2171.6|2171.6|2171.6|2171.6|2171.6|2171.6|2171.6|0
1654586860000|2022-06-07 07:27:40|2171.67|2171.67|2171.7|2171.7|2171.86|2171.86|2171.67|2171.67|0
1654586870000|2022-06-07 07:27:50|2171.54|2171.54|2171.86|2171.86|2171.86|2171.86|2171.54|2171.54|0
1654586880000|2022-06-07 07:28:00|2171.97|2171.97|2172.03|2172.03|2172.03|2172.03|2171.97|2171.97|0
1654586890000|2022-06-07 07:28:10|2172.15|2172.15|2172.42|2172.42|2172.42|2172.42|2172.15|2172.15|0
1654586900000|2022-06-07 07:28:20|2172.32|2172.32|2171.98|2171.98|2172.32|2172.32|2171.98|2171.98|0
1654586910000|2022-06-07 07:28:30|2172.17|2172.17|2171.98|2171.98|2172.17|2172.17|2171.98|2171.98|0
1654586920000|2022-06-07 07:28:40|2171.72|2171.72|2171.77|2171.77|2171.77|2171.77|2171.64|2171.64|0
1654586930000|2022-06-07 07:28:50|2171.73|2171.73|2170.94|2170.94|2171.73|2171.73|2170.94|2170.94|0
1654586940000|2022-06-07 07:29:00|2171.06|2171.06|2171.84|2171.84|2171.84|2171.84|2171.06|2171.06|0
1654586960000|2022-06-07 07:29:20|2171.32|2171.32|2171.4|2171.4|2171.4|2171.4|2171.32|2171.32|0
1654586970000|2022-06-07 07:29:30|2171.47|2171.47|2171.47|2171.47|2171.47|2171.47|2171.47|2171.47|0
1654586980000|2022-06-07 07:29:40|2171.41|2171.41|2171.41|2171.41|2171.41|2171.41|2171.41|2171.41|0
1654586990000|2022-06-07 07:29:50|2171.28|2171.28|2171.28|2171.28|2171.28|2171.28|2171.28|2171.28|0
1654587000000|2022-06-07 07:30:00|2171.17|2171.17|2171.58|2171.58|2171.58|2171.58|2171.17|2171.17|0
1654587010000|2022-06-07 07:30:10|2171.76|2171.76|2171.76|2171.76|2171.76|2171.76|2171.76|2171.76|0
1654587020000|2022-06-07 07:30:20|2171.92|2171.92|2172.58|2172.58|2172.58|2172.58|2171.92|2171.92|0
1654587030000|2022-06-07 07:30:30|2172.44|2172.44|2172.32|2172.32|2172.44|2172.44|2172.32|2172.32|0
1654587040000|2022-06-07 07:30:40|2172.48|2172.48|2173.28|2173.28|2173.43|2173.43|2172.32|2172.32|0
1654587050000|2022-06-07 07:30:50|2173.2|2173.2|2173.16|2173.16|2173.23|2173.23|2173.16|2173.16|0
1654587060000|2022-06-07 07:31:00|2173.01|2173.01|2172.94|2172.94|2173.01|2173.01|2172.8|2172.8|0
1654587070000|2022-06-07 07:31:10|2172.79|2172.79|2172.65|2172.65|2172.79|2172.79|2172.65|2172.65|0
1654587080000|2022-06-07 07:31:20|2172.57|2172.57|2172.57|2172.57|2172.57|2172.57|2172.57|2172.57|0
1654587100000|2022-06-07 07:31:40|2172.7|2172.7|2172.83|2172.83|2172.83|2172.83|2172.7|2172.7|0
1654587110000|2022-06-07 07:31:50|2172.75|2172.75|2172.06|2172.06|2172.75|2172.75|2172.06|2172.06|0
1654587120000|2022-06-07 07:32:00|2172.18|2172.18|2171.9|2171.9|2172.18|2172.18|2171.9|2171.9|0
1654587130000|2022-06-07 07:32:10|2171.74|2171.74|2171.58|2171.58|2171.74|2171.74|2171.58|2171.58|0
1654587170000|2022-06-07 07:32:50|2171.51|2171.51|2171.57|2171.57|2171.57|2171.57|2171.45|2171.45|0
1654587190000|2022-06-07 07:33:10|2171.42|2171.42|2171.42|2171.42|2171.42|2171.42|2171.42|2171.42|0
1654587210000|2022-06-07 07:33:30|2171.28|2171.28|2170.96|2170.96|2171.28|2171.28|2170.96|2170.96|0
1654587230000|2022-06-07 07:33:50|2171.12|2171.12|2171.12|2171.12|2171.12|2171.12|2171.12|2171.12|0
1654587240000|2022-06-07 07:34:00|2170.96|2170.96|2170.76|2170.76|2170.96|2170.96|2170.63|2170.63|0
1654587250000|2022-06-07 07:34:10|2171.01|2171.01|2170.94|2170.94|2171.4|2171.4|2170.94|2170.94|0
1654587260000|2022-06-07 07:34:20|2170.69|2170.69|2170.69|2170.69|2170.69|2170.69|2170.69|2170.69|0
1654587270000|2022-06-07 07:34:30|2170.63|2170.63|2169.42|2169.42|2170.63|2170.63|2169.34|2169.34|0
1654587280000|2022-06-07 07:34:40|2169.27|2169.27|2169.27|2169.27|2169.27|2169.27|2169.27|2169.27|0
1654587290000|2022-06-07 07:34:50|2169.34|2169.34|2168.98|2168.98|2169.34|2169.34|2168.98|2168.98|0
1654587300000|2022-06-07 07:35:00|2168.86|2168.86|2168.5|2168.5|2168.86|2168.86|2168.5|2168.5|0
1654587310000|2022-06-07 07:35:10|2168.65|2168.65|2168.65|2168.65|2168.65|2168.65|2168.65|2168.65|0
1654587330000|2022-06-07 07:35:30|2168.4|2168.4|2168.4|2168.4|2168.4|2168.4|2168.4|2168.4|0
1654587340000|2022-06-07 07:35:40|2168.78|2168.78|2169.03|2169.03|2169.03|2169.03|2168.78|2168.78|0
1654587350000|2022-06-07 07:35:50|2168.9|2168.9|2168.83|2168.83|2168.9|2168.9|2168.83|2168.83|0
1654587360000|2022-06-07 07:36:00|2168.95|2168.95|2168.89|2168.89|2168.95|2168.95|2168.89|2168.89|0
1654587380000|2022-06-07 07:36:20|2168.82|2168.82|2168.82|2168.82|2168.82|2168.82|2168.82|2168.82|0
1654587410000|2022-06-07 07:36:50|2168.69|2168.69|2168.69|2168.69|2168.69|2168.69|2168.69|2168.69|0
1654587420000|2022-06-07 07:37:00|2168.59|2168.59|2168.59|2168.59|2168.59|2168.59|2168.59|2168.59|0
1654587430000|2022-06-07 07:37:10|2168.54|2168.54|2168.21|2168.21|2168.54|2168.54|2168.21|2168.21|0
1654587440000|2022-06-07 07:37:20|2168.05|2168.05|2167.92|2167.92|2168.05|2168.05|2167.92|2167.92|0
1654587450000|2022-06-07 07:37:30|2167.76|2167.76|2167.76|2167.76|2167.76|2167.76|2167.76|2167.76|0
1654587460000|2022-06-07 07:37:40|2167.63|2167.63|2167.71|2167.71|2167.71|2167.71|2167.63|2167.63|0
1654587480000|2022-06-07 07:38:00|2167.87|2167.87|2167.87|2167.87|2167.87|2167.87|2167.87|2167.87|0
1654587490000|2022-06-07 07:38:10|2167.9|2167.9|2167.9|2167.9|2167.9|2167.9|2167.9|2167.9|0
1654587500000|2022-06-07 07:38:20|2167.86|2167.86|2167.89|2167.89|2167.92|2167.92|2167.86|2167.86|0
1654587510000|2022-06-07 07:38:30|2168.05|2168.05|2168.43|2168.43|2168.43|2168.43|2168.05|2168.05|0
1654587520000|2022-06-07 07:38:40|2168.56|2168.56|2168.48|2168.48|2168.56|2168.56|2168.48|2168.48|0
1654587540000|2022-06-07 07:39:00|2168.36|2168.36|2168.42|2168.42|2168.42|2168.42|2168.36|2168.36|0
1654587560000|2022-06-07 07:39:20|2167.87|2167.87|2167.87|2167.87|2167.87|2167.87|2167.87|2167.87|0
1654587590000|2022-06-07 07:39:50|2167.65|2167.65|2167.65|2167.65|2167.65|2167.65|2167.65|2167.65|0
1654587600000|2022-06-07 07:40:00|2167.68|2167.68|2167.74|2167.74|2167.74|2167.74|2167.68|2167.68|0
1654587620000|2022-06-07 07:40:20|2167.97|2167.97|2167.97|2167.97|2167.97|2167.97|2167.97|2167.97|0
1654587630000|2022-06-07 07:40:30|2168.13|2168.13|2168.14|2168.14|2168.14|2168.14|2168.06|2168.06|0
1654587640000|2022-06-07 07:40:40|2167.96|2167.96|2167.96|2167.96|2167.96|2167.96|2167.96|2167.96|0
1654587660000|2022-06-07 07:41:00|2168.14|2168.14|2168.14|2168.14|2168.14|2168.14|2168.14|2168.14|0
1654587670000|2022-06-07 07:41:10|2168.25|2168.25|2168.41|2168.41|2168.41|2168.41|2168.25|2168.25|0
1654587680000|2022-06-07 07:41:20|2168.67|2168.67|2169.29|2169.29|2169.29|2169.29|2168.67|2168.67|0
1654587690000|2022-06-07 07:41:30|2169.16|2169.16|2169.16|2169.16|2169.16|2169.16|2169.04|2169.04|0
1654587700000|2022-06-07 07:41:40|2169.26|2169.26|2169.26|2169.26|2169.26|2169.26|2169.26|2169.26|0
1654587710000|2022-06-07 07:41:50|2169.1|2169.1|2169.1|2169.1|2169.1|2169.1|2169.1|2169.1|0
1654587720000|2022-06-07 07:42:00|2169.41|2169.41|2169.48|2169.48|2169.48|2169.48|2169.41|2169.41|0
1654587730000|2022-06-07 07:42:10|2169.41|2169.41|2169.19|2169.19|2169.48|2169.48|2169.19|2169.19|0
1654587740000|2022-06-07 07:42:20|2169.55|2169.55|2170.59|2170.59|2170.59|2170.59|2169.55|2169.55|0
1654587750000|2022-06-07 07:42:30|2170.52|2170.52|2170.52|2170.52|2170.52|2170.52|2170.52|2170.52|0
1654587770000|2022-06-07 07:42:50|2170.7|2170.7|2170.7|2170.7|2170.7|2170.7|2170.7|2170.7|0
1654587780000|2022-06-07 07:43:00|2170.58|2170.58|2171.34|2171.34|2171.34|2171.34|2170.58|2170.58|0
1654587790000|2022-06-07 07:43:10|2171.46|2171.46|2172.52|2172.52|2172.52|2172.52|2171.46|2171.46|0
1654587800000|2022-06-07 07:43:20|2172.39|2172.39|2172.46|2172.46|2172.46|2172.46|2172.39|2172.39|0
1654587810000|2022-06-07 07:43:30|2172.23|2172.23|2172.23|2172.23|2172.23|2172.23|2172.23|2172.23|0
1654587820000|2022-06-07 07:43:40|2172.3|2172.3|2172.3|2172.3|2172.3|2172.3|2172.3|2172.3|0
1654587830000|2022-06-07 07:43:50|2172.01|2172.01|2172.01|2172.01|2172.01|2172.01|2172.01|2172.01|0
1654587840000|2022-06-07 07:44:00|2171.77|2171.77|2171.77|2171.77|2171.77|2171.77|2171.77|2171.77|0
1654587850000|2022-06-07 07:44:10|2171.85|2171.85|2171.87|2171.87|2172.01|2172.01|2171.85|2171.85|0
1654587860000|2022-06-07 07:44:20|2171.73|2171.73|2171.73|2171.73|2171.73|2171.73|2171.73|2171.73|0
1654587880000|2022-06-07 07:44:40|2171.57|2171.57|2171.57|2171.57|2171.57|2171.57|2171.57|2171.57|0
1654587910000|2022-06-07 07:45:10|2171.45|2171.45|2171.34|2171.34|2171.45|2171.45|2171.34|2171.34|0
1654587920000|2022-06-07 07:45:20|2171.49|2171.49|2171.49|2171.49|2171.49|2171.49|2171.49|2171.49|0
1654587930000|2022-06-07 07:45:30|2171.46|2171.46|2171.46|2171.46|2171.46|2171.46|2171.46|2171.46|0
1654587940000|2022-06-07 07:45:40|2171.39|2171.39|2171.36|2171.36|2171.39|2171.39|2171.36|2171.36|0
1654587950000|2022-06-07 07:45:50|2171.3|2171.3|2171.27|2171.27|2171.3|2171.3|2171.27|2171.27|0
1654587960000|2022-06-07 07:46:00|2170.92|2170.92|2170.68|2170.68|2171.22|2171.22|2170.68|2170.68|0
1654587980000|2022-06-07 07:46:20|2170.61|2170.61|2170.51|2170.51|2170.61|2170.61|2170.51|2170.51|0
1654588010000|2022-06-07 07:46:50|2170.45|2170.45|2170.45|2170.45|2170.45|2170.45|2170.45|2170.45|0
1654588030000|2022-06-07 07:47:10|2170.42|2170.42|2170.32|2170.32|2170.42|2170.42|2170.32|2170.32|0
1654588040000|2022-06-07 07:47:20|2170.54|2170.54|2170.54|2170.54|2170.7|2170.7|2170.54|2170.54|0
1654588050000|2022-06-07 07:47:30|2170.71|2170.71|2170.54|2170.54|2170.71|2170.71|2170.54|2170.54|0
1654588070000|2022-06-07 07:47:50|2170.46|2170.46|2171.57|2171.57|2171.57|2171.57|2170.46|2170.46|0
1654588080000|2022-06-07 07:48:00|2171.64|2171.64|2171.79|2171.79|2171.79|2171.79|2171.64|2171.64|0
1654588100000|2022-06-07 07:48:20|2171.76|2171.76|2171.76|2171.76|2171.76|2171.76|2171.76|2171.76|0
1654588110000|2022-06-07 07:48:30|2172.07|2172.07|2172.07|2172.07|2172.07|2172.07|2172.07|2172.07|0
1654588120000|2022-06-07 07:48:40|2172.19|2172.19|2172.07|2172.07|2172.19|2172.19|2172.07|2172.07|0
1654588150000|2022-06-07 07:49:10|2172.02|2172.02|2172.02|2172.02|2172.02|2172.02|2172.02|2172.02|0
1654588160000|2022-06-07 07:49:20|2171.86|2171.86|2171.78|2171.78|2171.86|2171.86|2171.78|2171.78|0
1654588190000|2022-06-07 07:49:50|2171.55|2171.55|2171.57|2171.57|2171.68|2171.68|2171.42|2171.42|0
1654588200000|2022-06-07 07:50:00|2171.69|2171.69|2171.71|2171.71|2171.71|2171.71|2171.61|2171.61|0
1654588250000|2022-06-07 07:50:50|2171.64|2171.64|2171.64|2171.64|2171.64|2171.64|2171.64|2171.64|0
1654588260000|2022-06-07 07:51:00|2171.79|2171.79|2171.41|2171.41|2171.9|2171.9|2171.41|2171.41|0
1654588270000|2022-06-07 07:51:10|2171.29|2171.29|2171.35|2171.35|2171.35|2171.35|2171.29|2171.29|0
1654588280000|2022-06-07 07:51:20|2171.41|2171.41|2171.73|2171.73|2171.73|2171.73|2171.29|2171.29|0
1654588310000|2022-06-07 07:51:50|2171.42|2171.42|2171.56|2171.56|2171.56|2171.56|2171.38|2171.38|0
1654588320000|2022-06-07 07:52:00|2171.52|2171.52|2170.76|2170.76|2171.66|2171.66|2170.76|2170.76|0
1654588340000|2022-06-07 07:52:20|2170.7|2170.7|2170.7|2170.7|2170.7|2170.7|2170.7|2170.7|0
1654588350000|2022-06-07 07:52:30|2170.64|2170.64|2170.19|2170.19|2170.64|2170.64|2170|2170|0
1654588360000|2022-06-07 07:52:40|2170.12|2170.12|2170.32|2170.32|2170.32|2170.32|2170.12|2170.12|0
1654588370000|2022-06-07 07:52:50|2170.19|2170.19|2170.24|2170.24|2170.25|2170.25|2170.12|2170.12|0
1654588380000|2022-06-07 07:53:00|2170.31|2170.31|2170.46|2170.46|2170.46|2170.46|2170.24|2170.24|0
1654588390000|2022-06-07 07:53:10|2170.17|2170.17|2169.87|2169.87|2170.17|2170.17|2169.64|2169.64|0
1654588410000|2022-06-07 07:53:30|2169.7|2169.7|2169.7|2169.7|2169.7|2169.7|2169.7|2169.7|0
1654588420000|2022-06-07 07:53:40|2169.8|2169.8|2169.06|2169.06|2169.8|2169.8|2169.06|2169.06|0
1654588440000|2022-06-07 07:54:00|2169.12|2169.12|2169.18|2169.18|2169.18|2169.18|2169.12|2169.12|0
1654588450000|2022-06-07 07:54:10|2168.89|2168.89|2169|2169|2169|2169|2168.89|2168.89|0
1654588460000|2022-06-07 07:54:20|2168.94|2168.94|2168.77|2168.77|2168.94|2168.94|2168.66|2168.66|0
1654588470000|2022-06-07 07:54:30|2168.9|2168.9|2169.32|2169.32|2169.32|2169.32|2168.9|2168.9|0
1654588480000|2022-06-07 07:54:40|2169.48|2169.48|2169.73|2169.73|2169.89|2169.89|2169.48|2169.48|0
1654588490000|2022-06-07 07:54:50|2169.62|2169.62|2169.61|2169.61|2169.62|2169.62|2169.54|2169.54|0
1654588500000|2022-06-07 07:55:00|2169.75|2169.75|2170.11|2170.11|2170.11|2170.11|2169.75|2169.75|0
1654588510000|2022-06-07 07:55:10|2170.08|2170.08|2171.33|2171.33|2171.33|2171.33|2170.08|2170.08|0
1654588520000|2022-06-07 07:55:20|2171.16|2171.16|2171.16|2171.16|2171.16|2171.16|2171.16|2171.16|0
1654588530000|2022-06-07 07:55:30|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|0
1654588540000|2022-06-07 07:55:40|2171.26|2171.26|2171.26|2171.26|2171.26|2171.26|2171.26|2171.26|0
1654588550000|2022-06-07 07:55:50|2171.03|2171.03|2170.91|2170.91|2171.22|2171.22|2170.73|2170.73|0
1654588560000|2022-06-07 07:56:00|2170.68|2170.68|2170.44|2170.44|2170.68|2170.68|2170.44|2170.44|0
1654588570000|2022-06-07 07:56:10|2170.28|2170.28|2170.35|2170.35|2170.38|2170.38|2170.28|2170.28|0
1654588580000|2022-06-07 07:56:20|2170.52|2170.52|2170.44|2170.44|2170.52|2170.52|2170.44|2170.44|0
1654588590000|2022-06-07 07:56:30|2170.52|2170.52|2170.82|2170.82|2170.82|2170.82|2170.52|2170.52|0
1654588600000|2022-06-07 07:56:40|2170.78|2170.78|2170.84|2170.84|2170.86|2170.86|2170.78|2170.78|0
1654588640000|2022-06-07 07:57:20|2170.73|2170.73|2170.67|2170.67|2170.73|2170.73|2170.67|2170.67|0
1654588650000|2022-06-07 07:57:30|2170.73|2170.73|2170.73|2170.73|2170.73|2170.73|2170.73|2170.73|0
1654588660000|2022-06-07 07:57:40|2170.76|2170.76|2170.53|2170.53|2170.76|2170.76|2170.53|2170.53|0
1654588670000|2022-06-07 07:57:50|2170.46|2170.46|2170.46|2170.46|2170.46|2170.46|2170.46|2170.46|0
1654588680000|2022-06-07 07:58:00|2170.23|2170.23|2169.74|2169.74|2170.23|2170.23|2169.57|2169.57|0
1654588690000|2022-06-07 07:58:10|2169.79|2169.79|2169.79|2169.79|2169.79|2169.79|2169.79|2169.79|0
1654588700000|2022-06-07 07:58:20|2169.63|2169.63|2169.63|2169.63|2169.63|2169.63|2169.63|2169.63|0
1654588710000|2022-06-07 07:58:30|2169.76|2169.76|2169.89|2169.89|2169.89|2169.89|2169.76|2169.76|0
1654588730000|2022-06-07 07:58:50|2170.07|2170.07|2169.92|2169.92|2170.07|2170.07|2169.92|2169.92|0
1654588740000|2022-06-07 07:59:00|2169.86|2169.86|2169.86|2169.86|2169.86|2169.86|2169.86|2169.86|0
1654588750000|2022-06-07 07:59:10|2169.83|2169.83|2169.7|2169.7|2169.83|2169.83|2169.7|2169.7|0
1654588760000|2022-06-07 07:59:20|2170|2170|2170.25|2170.25|2170.25|2170.25|2170|2170|0
1654588770000|2022-06-07 07:59:30|2170.54|2170.54|2170.54|2170.54|2170.54|2170.54|2170.54|2170.54|0
1654588780000|2022-06-07 07:59:40|2170.8|2170.8|2171.06|2171.06|2171.06|2171.06|2170.8|2170.8|0
1654588800000|2022-06-07 08:00:00|2170.93|2170.93|2170.7|2170.7|2170.93|2170.93|2170.64|2170.64|0
1654588810000|2022-06-07 08:00:10|2170.53|2170.53|2170.53|2170.53|2170.53|2170.53|2170.53|2170.53|0
1654588830000|2022-06-07 08:00:30|2170.49|2170.49|2170.49|2170.49|2170.49|2170.49|2170.49|2170.49|0
1654588850000|2022-06-07 08:00:50|2170.85|2170.85|2170.92|2170.92|2170.92|2170.92|2170.85|2170.85|0
1654588860000|2022-06-07 08:01:00|2170.74|2170.74|2170.99|2170.99|2170.99|2170.99|2170.74|2170.74|0
1654588870000|2022-06-07 08:01:10|2171.05|2171.05|2171.2|2171.2|2171.44|2171.44|2171.05|2171.05|0
1654588880000|2022-06-07 08:01:20|2171.68|2171.68|2171.79|2171.79|2171.86|2171.86|2171.68|2171.68|0
1654588890000|2022-06-07 08:01:30|2171.73|2171.73|2171.79|2171.79|2171.79|2171.79|2171.73|2171.73|0
1654588900000|2022-06-07 08:01:40|2171.93|2171.93|2172.35|2172.35|2172.35|2172.35|2171.93|2171.93|0
1654588910000|2022-06-07 08:01:50|2172.41|2172.41|2172.52|2172.52|2172.55|2172.55|2172.41|2172.41|0
1654588920000|2022-06-07 08:02:00|2172.59|2172.59|2172.47|2172.47|2172.62|2172.62|2172.39|2172.39|0
1654588930000|2022-06-07 08:02:10|2172.32|2172.32|2172.19|2172.19|2172.32|2172.32|2172.19|2172.19|0
1654588950000|2022-06-07 08:02:30|2172.51|2172.51|2172.63|2172.63|2172.63|2172.63|2172.51|2172.51|0
1654588960000|2022-06-07 08:02:40|2172.66|2172.66|2172.55|2172.55|2172.66|2172.66|2172.49|2172.49|0
1654588970000|2022-06-07 08:02:50|2172.62|2172.62|2172.56|2172.56|2172.63|2172.63|2172.56|2172.56|0
1654588980000|2022-06-07 08:03:00|2172.43|2172.43|2172.4|2172.4|2172.51|2172.51|2172.4|2172.4|0
1654588990000|2022-06-07 08:03:10|2172.46|2172.46|2173.14|2173.14|2173.14|2173.14|2172.46|2172.46|0
1654589000000|2022-06-07 08:03:20|2173.1|2173.1|2173.1|2173.1|2173.1|2173.1|2173.1|2173.1|0
1654589010000|2022-06-07 08:03:30|2173.03|2173.03|2173.03|2173.03|2173.03|2173.03|2173.03|2173.03|0
1654589020000|2022-06-07 08:03:40|2172.99|2172.99|2172.75|2172.75|2172.99|2172.99|2172.75|2172.75|0
1654589030000|2022-06-07 08:03:50|2172.82|2172.82|2172.76|2172.76|2172.82|2172.82|2172.76|2172.76|0
1654589040000|2022-06-07 08:04:00|2172.73|2172.73|2172.73|2172.73|2172.73|2172.73|2172.73|2172.73|0
1654589050000|2022-06-07 08:04:10|2172.43|2172.43|2172.99|2172.99|2172.99|2172.99|2172.35|2172.35|0
1654589060000|2022-06-07 08:04:20|2173.14|2173.14|2173.75|2173.75|2173.75|2173.75|2173.14|2173.14|0
1654589070000|2022-06-07 08:04:30|2173.69|2173.69|2173.69|2173.69|2173.69|2173.69|2173.69|2173.69|0
1654589080000|2022-06-07 08:04:40|2173.75|2173.75|2173.75|2173.75|2173.75|2173.75|2173.75|2173.75|0
1654589090000|2022-06-07 08:04:50|2173.81|2173.81|2173.69|2173.69|2173.88|2173.88|2173.69|2173.69|0
1654589100000|2022-06-07 08:05:00|2173.63|2173.63|2173.58|2173.58|2173.63|2173.63|2173.49|2173.49|0
1654589110000|2022-06-07 08:05:10|2173.74|2173.74|2173.74|2173.74|2173.74|2173.74|2173.74|2173.74|0
1654589120000|2022-06-07 08:05:20|2173.8|2173.8|2173.76|2173.76|2173.8|2173.8|2173.76|2173.76|0
1654589130000|2022-06-07 08:05:30|2173.5|2173.5|2173.5|2173.5|2173.5|2173.5|2173.5|2173.5|0
1654589140000|2022-06-07 08:05:40|2173.58|2173.58|2173.58|2173.58|2173.58|2173.58|2173.58|2173.58|0
1654589150000|2022-06-07 08:05:50|2173.52|2173.52|2173.52|2173.52|2173.52|2173.52|2173.52|2173.52|0
1654589160000|2022-06-07 08:06:00|2173.55|2173.55|2174.01|2174.01|2174.01|2174.01|2173.55|2173.55|0
1654589170000|2022-06-07 08:06:10|2173.85|2173.85|2173.85|2173.85|2173.85|2173.85|2173.85|2173.85|0
1654589200000|2022-06-07 08:06:40|2173.91|2173.91|2173.91|2173.91|2173.91|2173.91|2173.91|2173.91|0
1654589210000|2022-06-07 08:06:50|2173.88|2173.88|2174.11|2174.11|2174.11|2174.11|2173.88|2173.88|0
1654589220000|2022-06-07 08:07:00|2174.23|2174.23|2173.91|2173.91|2174.23|2174.23|2173.91|2173.91|0
1654589230000|2022-06-07 08:07:10|2173.99|2173.99|2174.1|2174.1|2174.12|2174.12|2173.99|2173.99|0
1654589240000|2022-06-07 08:07:20|2173.97|2173.97|2173.49|2173.49|2173.97|2173.97|2173.49|2173.49|0
1654589250000|2022-06-07 08:07:30|2173.65|2173.65|2173.65|2173.65|2173.65|2173.65|2173.49|2173.49|0
1654589280000|2022-06-07 08:08:00|2173.72|2173.72|2173.8|2173.8|2173.8|2173.8|2173.72|2173.72|0
1654589290000|2022-06-07 08:08:10|2173.98|2173.98|2174.08|2174.08|2174.08|2174.08|2173.91|2173.91|0
1654589300000|2022-06-07 08:08:20|2174.02|2174.02|2174.02|2174.02|2174.02|2174.02|2174.02|2174.02|0
1654589310000|2022-06-07 08:08:30|2173.64|2173.64|2173.64|2173.64|2173.64|2173.64|2173.64|2173.64|0
1654589320000|2022-06-07 08:08:40|2173.46|2173.46|2173.58|2173.58|2173.58|2173.58|2173.46|2173.46|0
1654589330000|2022-06-07 08:08:50|2173.52|2173.52|2173.64|2173.64|2173.64|2173.64|2173.52|2173.52|0
1654589350000|2022-06-07 08:09:10|2173.6|2173.6|2173.57|2173.57|2173.6|2173.6|2173.57|2173.57|0
1654589360000|2022-06-07 08:09:20|2174.04|2174.04|2173.81|2173.81|2174.04|2174.04|2173.81|2173.81|0
1654589370000|2022-06-07 08:09:30|2173.93|2173.93|2173.89|2173.89|2173.93|2173.93|2173.89|2173.89|0
1654589380000|2022-06-07 08:09:40|2174.01|2174.01|2174.01|2174.01|2174.01|2174.01|2174.01|2174.01|0
1654589390000|2022-06-07 08:09:50|2173.95|2173.95|2174.01|2174.01|2174.01|2174.01|2173.95|2173.95|0
1654589400000|2022-06-07 08:10:00|2173.66|2173.66|2173.56|2173.56|2173.71|2173.71|2173.56|2173.56|0
1654589420000|2022-06-07 08:10:20|2173.59|2173.59|2173.53|2173.53|2173.59|2173.59|2173.53|2173.53|0
1654589440000|2022-06-07 08:10:40|2173.65|2173.65|2173.6|2173.6|2173.75|2173.75|2173.59|2173.59|0
1654589450000|2022-06-07 08:10:50|2173.57|2173.57|2173.57|2173.57|2173.57|2173.57|2173.57|2173.57|0
1654589460000|2022-06-07 08:11:00|2173.34|2173.34|2173.16|2173.16|2173.34|2173.34|2173.16|2173.16|0
1654589490000|2022-06-07 08:11:30|2173.22|2173.22|2173.22|2173.22|2173.22|2173.22|2173.22|2173.22|0
1654589500000|2022-06-07 08:11:40|2172.93|2172.93|2172.89|2172.89|2173.22|2173.22|2172.83|2172.83|0
1654589510000|2022-06-07 08:11:50|2172.76|2172.76|2172.4|2172.4|2172.76|2172.76|2172.4|2172.4|0
1654589520000|2022-06-07 08:12:00|2172.75|2172.75|2172.85|2172.85|2172.85|2172.85|2172.75|2172.75|0
1654589530000|2022-06-07 08:12:10|2173.4|2173.4|2174.28|2174.28|2174.68|2174.68|2173.38|2173.38|0
1654589540000|2022-06-07 08:12:20|2174.4|2174.4|2174.28|2174.28|2174.4|2174.4|2174.28|2174.28|0
1654589550000|2022-06-07 08:12:30|2174.22|2174.22|2174.22|2174.22|2174.22|2174.22|2174.22|2174.22|0
1654589560000|2022-06-07 08:12:40|2174.28|2174.28|2174.22|2174.22|2174.28|2174.28|2174.11|2174.11|0
1654589570000|2022-06-07 08:12:50|2174.16|2174.16|2174.13|2174.13|2174.16|2174.16|2174.13|2174.13|0
1654589580000|2022-06-07 08:13:00|2174.07|2174.07|2174.13|2174.13|2174.24|2174.24|2174.07|2174.07|0
1654589590000|2022-06-07 08:13:10|2173.84|2173.84|2173.87|2173.87|2173.95|2173.95|2173.81|2173.81|0
1654589600000|2022-06-07 08:13:20|2173.92|2173.92|2173.92|2173.92|2173.92|2173.92|2173.81|2173.81|0
1654589610000|2022-06-07 08:13:30|2173.96|2173.96|2174.2|2174.2|2174.2|2174.2|2173.96|2173.96|0
1654589630000|2022-06-07 08:13:50|2174.26|2174.26|2174.31|2174.31|2174.31|2174.31|2174.26|2174.26|0
1654589640000|2022-06-07 08:14:00|2174.55|2174.55|2174.55|2174.55|2174.55|2174.55|2174.55|2174.55|0
1654589650000|2022-06-07 08:14:10|2174.62|2174.62|2175.29|2175.29|2175.29|2175.29|2174.62|2174.62|0
1654589660000|2022-06-07 08:14:20|2175.36|2175.36|2175.36|2175.36|2175.36|2175.36|2175.36|2175.36|0
1654589670000|2022-06-07 08:14:30|2175.67|2175.67|2176.27|2176.27|2176.27|2176.27|2175.63|2175.63|0
1654589680000|2022-06-07 08:14:40|2176.33|2176.33|2176.51|2176.51|2176.51|2176.51|2176.33|2176.33|0
1654589690000|2022-06-07 08:14:50|2176.59|2176.59|2176.65|2176.65|2176.65|2176.65|2176.53|2176.53|0
1654589700000|2022-06-07 08:15:00|2176.42|2176.42|2176.57|2176.57|2176.59|2176.59|2176.42|2176.42|0
1654589710000|2022-06-07 08:15:10|2176.45|2176.45|2176.38|2176.38|2176.51|2176.51|2176.38|2176.38|0
1654589720000|2022-06-07 08:15:20|2176.44|2176.44|2176.06|2176.06|2176.44|2176.44|2176|2176|0
1654589730000|2022-06-07 08:15:30|2176.13|2176.13|2176.15|2176.15|2176.21|2176.21|2176.13|2176.13|0
1654589740000|2022-06-07 08:15:40|2176.04|2176.04|2176.04|2176.04|2176.04|2176.04|2176.04|2176.04|0
1654589750000|2022-06-07 08:15:50|2176.11|2176.11|2176.11|2176.11|2176.11|2176.11|2176.11|2176.11|0
1654589760000|2022-06-07 08:16:00|2176.04|2176.04|2176.36|2176.36|2176.36|2176.36|2175.66|2175.66|0
1654589770000|2022-06-07 08:16:10|2176.44|2176.44|2177.26|2177.26|2177.26|2177.26|2176.44|2176.44|0
1654589780000|2022-06-07 08:16:20|2177.58|2177.58|2177.27|2177.27|2177.58|2177.58|2177.27|2177.27|0
1654589790000|2022-06-07 08:16:30|2177.41|2177.41|2177.25|2177.25|2177.41|2177.41|2177.25|2177.25|0
1654589810000|2022-06-07 08:16:50|2177.29|2177.29|2177.29|2177.29|2177.29|2177.29|2177.29|2177.29|0
1654589820000|2022-06-07 08:17:00|2177.78|2177.78|2177.57|2177.57|2177.84|2177.84|2177.41|2177.41|0
1654589830000|2022-06-07 08:17:10|2177.65|2177.65|2177.49|2177.49|2177.65|2177.65|2177.49|2177.49|0
1654589840000|2022-06-07 08:17:20|2177.57|2177.57|2177.09|2177.09|2177.65|2177.65|2177.09|2177.09|0
1654589850000|2022-06-07 08:17:30|2176.95|2176.95|2176.95|2176.95|2176.95|2176.95|2176.95|2176.95|0
1654589870000|2022-06-07 08:17:50|2177.1|2177.1|2177.1|2177.1|2177.1|2177.1|2177.1|2177.1|0
1654589880000|2022-06-07 08:18:00|2176.94|2176.94|2176.97|2176.97|2176.97|2176.97|2176.9|2176.9|0
1654589900000|2022-06-07 08:18:20|2176.66|2176.66|2176.34|2176.34|2176.66|2176.66|2176.34|2176.34|0
1654589910000|2022-06-07 08:18:30|2176.48|2176.48|2176.18|2176.18|2176.48|2176.48|2176.18|2176.18|0
1654589940000|2022-06-07 08:19:00|2176.29|2176.29|2175.99|2175.99|2176.36|2176.36|2175.98|2175.98|0
1654589950000|2022-06-07 08:19:10|2175.96|2175.96|2176.03|2176.03|2176.06|2176.06|2175.96|2175.96|0
1654589960000|2022-06-07 08:19:20|2175.97|2175.97|2174.63|2174.63|2175.97|2175.97|2174.63|2174.63|0
1654589970000|2022-06-07 08:19:30|2174.69|2174.69|2174.76|2174.76|2174.79|2174.79|2174.69|2174.69|0
1654589980000|2022-06-07 08:19:40|2174.63|2174.63|2174.5|2174.5|2174.63|2174.63|2174.5|2174.5|0
1654590000000|2022-06-07 08:20:00|2174.38|2174.38|2174.26|2174.26|2174.38|2174.38|2174.2|2174.2|0
1654590010000|2022-06-07 08:20:10|2173.87|2173.87|2173.23|2173.23|2173.87|2173.87|2173.04|2173.04|0
1654590020000|2022-06-07 08:20:20|2173.19|2173.19|2173.19|2173.19|2173.19|2173.19|2173.19|2173.19|0
1654590030000|2022-06-07 08:20:30|2172.94|2172.94|2172.18|2172.18|2172.97|2172.97|2172.18|2172.18|0
1654590040000|2022-06-07 08:20:40|2172.11|2172.11|2171.75|2171.75|2172.11|2172.11|2171.75|2171.75|0
1654590050000|2022-06-07 08:20:50|2171.78|2171.78|2171.75|2171.75|2171.78|2171.78|2171.75|2171.75|0
1654590070000|2022-06-07 08:21:10|2171.71|2171.71|2171.6|2171.6|2171.71|2171.71|2171.3|2171.3|0
1654590090000|2022-06-07 08:21:30|2171.36|2171.36|2171.44|2171.44|2171.48|2171.48|2171.36|2171.36|0
1654590100000|2022-06-07 08:21:40|2171.37|2171.37|2171.25|2171.25|2171.37|2171.37|2171.25|2171.25|0
1654590110000|2022-06-07 08:21:50|2171.07|2171.07|2171.19|2171.19|2171.19|2171.19|2171.07|2171.07|0
1654590130000|2022-06-07 08:22:10|2171.31|2171.31|2171.31|2171.31|2171.31|2171.31|2171.31|2171.31|0
1654590140000|2022-06-07 08:22:20|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|2171.19|0
1654590150000|2022-06-07 08:22:30|2170.96|2170.96|2171.28|2171.28|2171.28|2171.28|2170.96|2170.96|0
1654590160000|2022-06-07 08:22:40|2171.35|2171.35|2171.35|2171.35|2171.35|2171.35|2171.35|2171.35|0
1654590170000|2022-06-07 08:22:50|2171.47|2171.47|2171.47|2171.47|2171.47|2171.47|2171.47|2171.47|0
1654590180000|2022-06-07 08:23:00|2170.99|2170.99|2171.05|2171.05|2171.05|2171.05|2170.93|2170.93|0
1654590190000|2022-06-07 08:23:10|2171.44|2171.44|2171.59|2171.59|2171.59|2171.59|2171.4|2171.4|0
1654590200000|2022-06-07 08:23:20|2171.35|2171.35|2171.53|2171.53|2171.53|2171.53|2171.35|2171.35|0
1654590210000|2022-06-07 08:23:30|2171.59|2171.59|2171.65|2171.65|2171.65|2171.65|2171.59|2171.59|0
1654590230000|2022-06-07 08:23:50|2171.59|2171.59|2171.59|2171.59|2171.59|2171.59|2171.59|2171.59|0
1654590240000|2022-06-07 08:24:00|2171.53|2171.53|2171.71|2171.71|2171.71|2171.71|2171.53|2171.53|0
1654590250000|2022-06-07 08:24:10|2171.77|2171.77|2172.18|2172.18|2172.18|2172.18|2171.77|2171.77|0
1654590260000|2022-06-07 08:24:20|2172.41|2172.41|2172.82|2172.82|2172.82|2172.82|2172.41|2172.41|0
1654590280000|2022-06-07 08:24:40|2172.7|2172.7|2172.7|2172.7|2172.7|2172.7|2172.7|2172.7|0
1654590290000|2022-06-07 08:24:50|2172.64|2172.64|2172.62|2172.62|2172.64|2172.64|2172.58|2172.58|0
1654590300000|2022-06-07 08:25:00|2172.55|2172.55|2172.55|2172.55|2172.55|2172.55|2172.55|2172.55|0
1654590310000|2022-06-07 08:25:10|2172.43|2172.43|2172.43|2172.43|2172.43|2172.43|2172.43|2172.43|0
1654590320000|2022-06-07 08:25:20|2172.35|2172.35|2172.57|2172.57|2172.57|2172.57|2172.35|2172.35|0
1654590340000|2022-06-07 08:25:40|2172.44|2172.44|2172.44|2172.44|2172.44|2172.44|2172.44|2172.44|0
1654590350000|2022-06-07 08:25:50|2172.32|2172.32|2171.92|2171.92|2172.32|2172.32|2171.84|2171.84|0
1654590360000|2022-06-07 08:26:00|2171.79|2171.79|2171.19|2171.19|2171.79|2171.79|2171.07|2171.07|0
1654590370000|2022-06-07 08:26:10|2171.27|2171.27|2171.29|2171.29|2171.33|2171.33|2171.27|2171.27|0
1654590380000|2022-06-07 08:26:20|2171.47|2171.47|2171.5|2171.5|2171.64|2171.64|2171.45|2171.45|0
1654590390000|2022-06-07 08:26:30|2171.63|2171.63|2171.7|2171.7|2171.7|2171.7|2171.63|2171.63|0
1654590400000|2022-06-07 08:26:40|2171.66|2171.66|2171.75|2171.75|2171.75|2171.75|2171.54|2171.54|0
1654590410000|2022-06-07 08:26:50|2171.85|2171.85|2171.78|2171.78|2171.85|2171.85|2171.78|2171.78|0
1654590420000|2022-06-07 08:27:00|2171.75|2171.75|2171.83|2171.83|2171.83|2171.83|2171.75|2171.75|0
1654590430000|2022-06-07 08:27:10|2171.91|2171.91|2172.27|2172.27|2172.27|2172.27|2171.91|2171.91|0
1654590440000|2022-06-07 08:27:20|2172.59|2172.59|2172.62|2172.62|2172.73|2172.73|2172.44|2172.44|0
1654590450000|2022-06-07 08:27:30|2172.71|2172.71|2172.78|2172.78|2172.78|2172.78|2172.71|2172.71|0
1654590460000|2022-06-07 08:27:40|2172.89|2172.89|2172.99|2172.99|2172.99|2172.99|2172.83|2172.83|0
1654590470000|2022-06-07 08:27:50|2172.93|2172.93|2172.93|2172.93|2172.93|2172.93|2172.93|2172.93|0
1654590490000|2022-06-07 08:28:10|2172.85|2172.85|2172.85|2172.85|2172.85|2172.85|2172.85|2172.85|0
1654590500000|2022-06-07 08:28:20|2172.78|2172.78|2172.78|2172.78|2172.78|2172.78|2172.78|2172.78|0
1654590520000|2022-06-07 08:28:40|2172.66|2172.66|2172.66|2172.66|2172.66|2172.66|2172.66|2172.66|0
1654590530000|2022-06-07 08:28:50|2172.24|2172.24|2171.54|2171.54|2172.24|2172.24|2171.54|2171.54|0
1654590550000|2022-06-07 08:29:10|2171.47|2171.47|2171.4|2171.4|2171.47|2171.47|2171.4|2171.4|0
1654590570000|2022-06-07 08:29:30|2171.63|2171.63|2171.63|2171.63|2171.63|2171.63|2171.63|2171.63|0
1654590580000|2022-06-07 08:29:40|2171.73|2171.73|2171.82|2171.82|2171.82|2171.82|2171.73|2171.73|0
1654590590000|2022-06-07 08:29:50|2171.75|2171.75|2171.75|2171.75|2171.75|2171.75|2171.64|2171.64|0
1654590600000|2022-06-07 08:30:00|2171.6|2171.6|2171.32|2171.32|2171.6|2171.6|2171.16|2171.16|0
1654590610000|2022-06-07 08:30:10|2171.39|2171.39|2171.39|2171.39|2171.39|2171.39|2171.39|2171.39|0
1654590620000|2022-06-07 08:30:20|2171.21|2171.21|2171.39|2171.39|2171.39|2171.39|2171.21|2171.21|0
1654590630000|2022-06-07 08:30:30|2171.46|2171.46|2171.6|2171.6|2171.6|2171.6|2171.46|2171.46|0
1654590640000|2022-06-07 08:30:40|2171.54|2171.54|2171.54|2171.54|2171.54|2171.54|2171.54|2171.54|0
1654590670000|2022-06-07 08:31:10|2171.76|2171.76|2171.68|2171.68|2171.76|2171.76|2171.68|2171.68|0
1654590680000|2022-06-07 08:31:20|2171.52|2171.52|2171.6|2171.6|2171.6|2171.6|2171.52|2171.52|0
1654590690000|2022-06-07 08:31:30|2171.5|2171.5|2171.4|2171.4|2171.5|2171.5|2171.4|2171.4|0
1654590700000|2022-06-07 08:31:40|2171.25|2171.25|2171.25|2171.25|2171.25|2171.25|2171.25|2171.25|0
1654590710000|2022-06-07 08:31:50|2171.32|2171.32|2171.32|2171.32|2171.32|2171.32|2171.32|2171.32|0
1654590720000|2022-06-07 08:32:00|2171.4|2171.4|2171.72|2171.72|2171.72|2171.72|2171.4|2171.4|0
1654590770000|2022-06-07 08:32:50|2171.87|2171.87|2171.76|2171.76|2171.87|2171.87|2171.76|2171.76|0
1654590780000|2022-06-07 08:33:00|2171.6|2171.6|2171.54|2171.54|2171.6|2171.6|2171.37|2171.37|0
1654590800000|2022-06-07 08:33:20|2171.65|2171.65|2171.65|2171.65|2171.65|2171.65|2171.53|2171.53|0
1654590820000|2022-06-07 08:33:40|2171.53|2171.53|2171.26|2171.26|2171.54|2171.54|2171.26|2171.26|0
1654590830000|2022-06-07 08:33:50|2171.34|2171.34|2171.34|2171.34|2171.34|2171.34|2171.34|2171.34|0
1654590840000|2022-06-07 08:34:00|2171.41|2171.41|2171.55|2171.55|2171.55|2171.55|2171.41|2171.41|0
1654590850000|2022-06-07 08:34:10|2171.61|2171.61|2171.61|2171.61|2171.61|2171.61|2171.61|2171.61|0
1654590860000|2022-06-07 08:34:20|2171.73|2171.73|2171.92|2171.92|2171.92|2171.92|2171.73|2171.73|0
1654590870000|2022-06-07 08:34:30|2171.98|2171.98|2171.98|2171.98|2171.98|2171.98|2171.98|2171.98|0
1654590880000|2022-06-07 08:34:40|2172.12|2172.12|2171.99|2171.99|2172.12|2172.12|2171.99|2171.99|0
1654590890000|2022-06-07 08:34:50|2171.92|2171.92|2171.78|2171.78|2171.92|2171.92|2171.78|2171.78|0
1654590900000|2022-06-07 08:35:00|2171.84|2171.84|2171.84|2171.84|2171.84|2171.84|2171.84|2171.84|0
1654590910000|2022-06-07 08:35:10|2171.66|2171.66|2171.6|2171.6|2171.66|2171.66|2171.6|2171.6|0
1654590920000|2022-06-07 08:35:20|2171.48|2171.48|2171.72|2171.72|2171.72|2171.72|2171.48|2171.48|0
1654590930000|2022-06-07 08:35:30|2171.66|2171.66|2171.92|2171.92|2171.92|2171.92|2171.66|2171.66|0
1654590940000|2022-06-07 08:35:40|2171.98|2171.98|2172.07|2172.07|2172.07|2172.07|2171.98|2171.98|0
1654590950000|2022-06-07 08:35:50|2172.13|2172.13|2172.47|2172.47|2172.47|2172.47|2172.13|2172.13|0
1654590960000|2022-06-07 08:36:00|2172.64|2172.64|2172.7|2172.7|2172.7|2172.7|2172.64|2172.64|0
1654590980000|2022-06-07 08:36:20|2172.88|2172.88|2173.69|2173.69|2173.69|2173.69|2172.88|2172.88|0
1654590990000|2022-06-07 08:36:30|2173.75|2173.75|2173.75|2173.75|2173.75|2173.75|2173.75|2173.75|0
1654591000000|2022-06-07 08:36:40|2173.81|2173.81|2173.93|2173.93|2173.93|2173.93|2173.81|2173.81|0
1654591010000|2022-06-07 08:36:50|2174.31|2174.31|2174.08|2174.08|2174.31|2174.31|2174.08|2174.08|0
1654591020000|2022-06-07 08:37:00|2173.96|2173.96|2173.96|2173.96|2173.96|2173.96|2173.96|2173.96|0
1654591030000|2022-06-07 08:37:10|2173.9|2173.9|2173.9|2173.9|2173.9|2173.9|2173.9|2173.9|0
1654591040000|2022-06-07 08:37:20|2173.85|2173.85|2173.69|2173.69|2173.85|2173.85|2173.69|2173.69|0
1654591050000|2022-06-07 08:37:30|2173.63|2173.63|2173.58|2173.58|2173.63|2173.63|2173.58|2173.58|0
1654591060000|2022-06-07 08:37:40|2173.65|2173.65|2173.65|2173.65|2173.65|2173.65|2173.65|2173.65|0
1654591080000|2022-06-07 08:38:00|2173.72|2173.72|2173.72|2173.72|2173.72|2173.72|2173.72|2173.72|0
1654591100000|2022-06-07 08:38:20|2173.59|2173.59|2173.48|2173.48|2173.59|2173.59|2173.48|2173.48|0
1654591110000|2022-06-07 08:38:30|2173.54|2173.54|2173.42|2173.42|2173.54|2173.54|2173.42|2173.42|0
1654591120000|2022-06-07 08:38:40|2173.48|2173.48|2173.18|2173.18|2173.48|2173.48|2173.18|2173.18|0
1654591130000|2022-06-07 08:38:50|2173.02|2173.02|2173.02|2173.02|2173.02|2173.02|2173.02|2173.02|0
1654591140000|2022-06-07 08:39:00|2172.77|2172.77|2172.68|2172.68|2172.89|2172.89|2172.68|2172.68|0
1654591150000|2022-06-07 08:39:10|2172.61|2172.61|2172.61|2172.61|2172.61|2172.61|2172.61|2172.61|0
1654591160000|2022-06-07 08:39:20|2172.55|2172.55|2172.55|2172.55|2172.55|2172.55|2172.55|2172.55|0
1654591170000|2022-06-07 08:39:30|2172.52|2172.52|2172.59|2172.59|2172.59|2172.59|2172.52|2172.52|0
1654591180000|2022-06-07 08:39:40|2172.28|2172.28|2172.28|2172.28|2172.28|2172.28|2172.28|2172.28|0
1654591210000|2022-06-07 08:40:10|2171.97|2171.97|2171.59|2171.59|2171.97|2171.97|2171.59|2171.59|0
1654591220000|2022-06-07 08:40:20|2171.35|2171.35|2171.19|2171.19|2171.35|2171.35|2171.19|2171.19|0
1654591230000|2022-06-07 08:40:30|2171.11|2171.11|2171|2171|2171.11|2171.11|2171|2171|0
1654591250000|2022-06-07 08:40:50|2170.93|2170.93|2170.93|2170.93|2170.93|2170.93|2170.93|2170.93|0
1654591260000|2022-06-07 08:41:00|2170.76|2170.76|2170.01|2170.01|2170.76|2170.76|2170.01|2170.01|0
1654591270000|2022-06-07 08:41:10|2169.97|2169.97|2169.94|2169.94|2169.97|2169.97|2169.94|2169.94|0
1654591280000|2022-06-07 08:41:20|2169.83|2169.83|2169.88|2169.88|2169.88|2169.88|2169.83|2169.83|0
1654591300000|2022-06-07 08:41:40|2169.81|2169.81|2169.81|2169.81|2169.81|2169.81|2169.81|2169.81|0
1654591310000|2022-06-07 08:41:50|2169.7|2169.7|2169.66|2169.66|2169.73|2169.73|2169.66|2169.66|0
1654591320000|2022-06-07 08:42:00|2169.71|2169.71|2169.54|2169.54|2169.71|2169.71|2169.54|2169.54|0
1654591330000|2022-06-07 08:42:10|2169.66|2169.66|2169.62|2169.62|2169.66|2169.66|2169.62|2169.62|0
1654591390000|2022-06-07 08:43:10|2169.52|2169.52|2169.52|2169.52|2169.52|2169.52|2169.52|2169.52|0
1654591400000|2022-06-07 08:43:20|2169.26|2169.26|2169.46|2169.46|2169.53|2169.53|2169.26|2169.26|0
1654591410000|2022-06-07 08:43:30|2169.08|2169.08|2168.97|2168.97|2169.08|2169.08|2168.85|2168.85|0
1654591420000|2022-06-07 08:43:40|2169.35|2169.35|2169.48|2169.48|2169.48|2169.48|2169.35|2169.35|0
1654591430000|2022-06-07 08:43:50|2169.42|2169.42|2169.45|2169.45|2169.49|2169.49|2169.38|2169.38|0
1654591440000|2022-06-07 08:44:00|2169.51|2169.51|2169.51|2169.51|2169.51|2169.51|2169.51|2169.51|0
1654591450000|2022-06-07 08:44:10|2169.81|2169.81|2169.81|2169.81|2169.81|2169.81|2169.81|2169.81|0
1654591480000|2022-06-07 08:44:40|2169.72|2169.72|2169.72|2169.72|2169.72|2169.72|2169.72|2169.72|0
1654591490000|2022-06-07 08:44:50|2169.98|2169.98|2169.85|2169.85|2170.03|2170.03|2169.85|2169.85|0
1654591500000|2022-06-07 08:45:00|2169.67|2169.67|2169.73|2169.73|2169.73|2169.73|2169.67|2169.67|0
1654591540000|2022-06-07 08:45:40|2169.84|2169.84|2169.77|2169.77|2169.84|2169.84|2169.77|2169.77|0
1654591550000|2022-06-07 08:45:50|2169.64|2169.64|2169.58|2169.58|2169.64|2169.64|2169.58|2169.58|0
1654591560000|2022-06-07 08:46:00|2169.64|2169.64|2169.64|2169.64|2169.64|2169.64|2169.64|2169.64|0
1654591590000|2022-06-07 08:46:30|2169.7|2169.7|2169.29|2169.29|2169.7|2169.7|2169.29|2169.29|0
1654591600000|2022-06-07 08:46:40|2169.52|2169.52|2169.47|2169.47|2169.52|2169.52|2169.47|2169.47|0
1654591610000|2022-06-07 08:46:50|2169.7|2169.7|2169.47|2169.47|2169.7|2169.7|2169.47|2169.47|0
1654591620000|2022-06-07 08:47:00|2169.4|2169.4|2169.4|2169.4|2169.4|2169.4|2169.4|2169.4|0
1654591630000|2022-06-07 08:47:10|2169.47|2169.47|2169.47|2169.47|2169.47|2169.47|2169.47|2169.47|0
1654591640000|2022-06-07 08:47:20|2169.62|2169.62|2169.72|2169.72|2169.72|2169.72|2169.62|2169.62|0
1654591650000|2022-06-07 08:47:30|2169.66|2169.66|2169.66|2169.66|2169.66|2169.66|2169.66|2169.66|0
1654591680000|2022-06-07 08:48:00|2169.78|2169.78|2169.64|2169.64|2169.78|2169.78|2169.64|2169.64|0
1654591720000|2022-06-07 08:48:40|2169.56|2169.56|2169.56|2169.56|2169.56|2169.56|2169.56|2169.56|0
1654591730000|2022-06-07 08:48:50|2169.42|2169.42|2169.42|2169.42|2169.42|2169.42|2169.42|2169.42|0
1654591740000|2022-06-07 08:49:00|2169.35|2169.35|2169.53|2169.53|2169.53|2169.53|2169.35|2169.35|0
1654591750000|2022-06-07 08:49:10|2169.21|2169.21|2168.71|2168.71|2169.21|2169.21|2168.71|2168.71|0
1654591760000|2022-06-07 08:49:20|2168.77|2168.77|2168.83|2168.83|2168.83|2168.83|2168.77|2168.77|0
1654591770000|2022-06-07 08:49:30|2168.68|2168.68|2168.74|2168.74|2168.74|2168.74|2168.68|2168.68|0
1654591800000|2022-06-07 08:50:00|2168.61|2168.61|2168.55|2168.55|2168.65|2168.65|2168.55|2168.55|0
1654591810000|2022-06-07 08:50:10|2168.42|2168.42|2168.1|2168.1|2168.42|2168.42|2168.1|2168.1|0
1654591830000|2022-06-07 08:50:30|2168.23|2168.23|2168.23|2168.23|2168.23|2168.23|2168.23|2168.23|0
1654591840000|2022-06-07 08:50:40|2168.34|2168.34|2168.29|2168.29|2168.34|2168.34|2168.29|2168.29|0
1654591850000|2022-06-07 08:50:50|2167.82|2167.82|2167.82|2167.82|2167.82|2167.82|2167.82|2167.82|0
1654591860000|2022-06-07 08:51:00|2167.57|2167.57|2167.49|2167.49|2167.57|2167.57|2167.49|2167.49|0
1654591890000|2022-06-07 08:51:30|2167.43|2167.43|2167.43|2167.43|2167.43|2167.43|2167.43|2167.43|0
1654591900000|2022-06-07 08:51:40|2167.59|2167.59|2167.59|2167.59|2167.59|2167.59|2167.59|2167.59|0
1654591910000|2022-06-07 08:51:50|2167.53|2167.53|2167.39|2167.39|2167.53|2167.53|2167.39|2167.39|0
1654591920000|2022-06-07 08:52:00|2167.46|2167.46|2167.03|2167.03|2167.46|2167.46|2167.03|2167.03|0
1654591940000|2022-06-07 08:52:20|2167.07|2167.07|2167.07|2167.07|2167.07|2167.07|2167.07|2167.07|0
1654591950000|2022-06-07 08:52:30|2167.37|2167.37|2167.37|2167.37|2167.37|2167.37|2167.37|2167.37|0
1654591960000|2022-06-07 08:52:40|2167.34|2167.34|2167.41|2167.41|2167.41|2167.41|2167.34|2167.34|0
1654591970000|2022-06-07 08:52:50|2167.27|2167.27|2167.2|2167.2|2167.27|2167.27|2167.2|2167.2|0
1654591980000|2022-06-07 08:53:00|2167.13|2167.13|2166.98|2166.98|2167.13|2167.13|2166.98|2166.98|0
1654591990000|2022-06-07 08:53:10|2166.9|2166.9|2166.62|2166.62|2166.9|2166.9|2166.62|2166.62|0
1654592010000|2022-06-07 08:53:30|2166.69|2166.69|2166.69|2166.69|2166.69|2166.69|2166.69|2166.69|0
1654592030000|2022-06-07 08:53:50|2166.75|2166.75|2166.81|2166.81|2166.81|2166.81|2166.75|2166.75|0
1654592050000|2022-06-07 08:54:10|2167.04|2167.04|2167.1|2167.1|2167.1|2167.1|2167.04|2167.04|0
1654592060000|2022-06-07 08:54:20|2167.03|2167.03|2166.89|2166.89|2167.03|2167.03|2166.89|2166.89|0
1654592070000|2022-06-07 08:54:30|2166.94|2166.94|2166.64|2166.64|2166.94|2166.94|2166.64|2166.64|0
1654592080000|2022-06-07 08:54:40|2166.59|2166.59|2166.2|2166.2|2166.59|2166.59|2166.2|2166.2|0
1654592090000|2022-06-07 08:54:50|2166.12|2166.12|2166.38|2166.38|2166.38|2166.38|2166.12|2166.12|0
1654592100000|2022-06-07 08:55:00|2166.32|2166.32|2166.32|2166.32|2166.32|2166.32|2166.32|2166.32|0
1654592130000|2022-06-07 08:55:30|2166.16|2166.16|2166.09|2166.09|2166.16|2166.16|2166.09|2166.09|0
1654592150000|2022-06-07 08:55:50|2166.03|2166.03|2166.03|2166.03|2166.03|2166.03|2166.03|2166.03|0
1654592160000|2022-06-07 08:56:00|2165.72|2165.72|2165.57|2165.57|2165.72|2165.72|2165.57|2165.57|0
1654592220000|2022-06-07 08:57:00|2165.5|2165.5|2166.51|2166.51|2166.51|2166.51|2165.5|2165.5|0
1654592230000|2022-06-07 08:57:10|2166.43|2166.43|2166.43|2166.43|2166.43|2166.43|2166.43|2166.43|0
1654592240000|2022-06-07 08:57:20|2166.36|2166.36|2166.51|2166.51|2166.51|2166.51|2166.36|2166.36|0
1654592250000|2022-06-07 08:57:30|2166.25|2166.25|2166.08|2166.08|2166.25|2166.25|2166.08|2166.08|0
1654592260000|2022-06-07 08:57:40|2166.02|2166.02|2166.1|2166.1|2166.1|2166.1|2165.94|2165.94|0
1654592280000|2022-06-07 08:58:00|2166.17|2166.17|2166.46|2166.46|2166.46|2166.46|2166.02|2166.02|0
1654592290000|2022-06-07 08:58:10|2166.52|2166.52|2166.52|2166.52|2166.52|2166.52|2166.52|2166.52|0
1654592300000|2022-06-07 08:58:20|2166.46|2166.46|2166.31|2166.31|2166.46|2166.46|2166.31|2166.31|0
1654592310000|2022-06-07 08:58:30|2166.24|2166.24|2166.24|2166.24|2166.24|2166.24|2166.24|2166.24|0
1654592340000|2022-06-07 08:59:00|2166.1|2166.1|2166.53|2166.53|2166.53|2166.53|2166.1|2166.1|0
1654592380000|2022-06-07 08:59:40|2166.65|2166.65|2167.09|2167.09|2167.09|2167.09|2166.65|2166.65|0
1654592390000|2022-06-07 08:59:50|2167.12|2167.12|2167.12|2167.12|2167.12|2167.12|2167.12|2167.12|0
1654592420000|2022-06-07 09:00:20|2166.81|2166.81|2166.81|2166.81|2166.81|2166.81|2166.81|2166.81|0
1654592430000|2022-06-07 09:00:30|2166.77|2166.77|2166.81|2166.81|2166.84|2166.84|2166.77|2166.77|0
1654592470000|2022-06-07 09:01:10|2166.69|2166.69|2166.69|2166.69|2166.69|2166.69|2166.69|2166.69|0
1654592490000|2022-06-07 09:01:30|2166.65|2166.65|2166.61|2166.61|2166.65|2166.65|2166.61|2166.61|0
1654592500000|2022-06-07 09:01:40|2166.75|2166.75|2166.9|2166.9|2167.06|2167.06|2166.75|2166.75|0
1654592510000|2022-06-07 09:01:50|2166.79|2166.79|2166.79|2166.79|2166.79|2166.79|2166.79|2166.79|0
1654592520000|2022-06-07 09:02:00|2166.71|2166.71|2166.85|2166.85|2166.85|2166.85|2166.71|2166.71|0
1654592530000|2022-06-07 09:02:10|2166.81|2166.81|2166.73|2166.73|2166.81|2166.81|2166.73|2166.73|0
1654592540000|2022-06-07 09:02:20|2166.66|2166.66|2166.66|2166.66|2166.66|2166.66|2166.66|2166.66|0
1654592590000|2022-06-07 09:03:10|2166.79|2166.79|2166.79|2166.79|2166.79|2166.79|2166.79|2166.79|0
1654592640000|2022-06-07 09:04:00|2166.87|2166.87|2166.87|2166.87|2166.87|2166.87|2166.87|2166.87|0
1654592650000|2022-06-07 09:04:10|2166.75|2166.75|2166.33|2166.33|2166.75|2166.75|2166.33|2166.33|0
1654592660000|2022-06-07 09:04:20|2166.04|2166.04|2166.04|2166.04|2166.04|2166.04|2166.04|2166.04|0
1654592670000|2022-06-07 09:04:30|2165.83|2165.83|2165.33|2165.33|2165.83|2165.83|2165.33|2165.33|0
1654592680000|2022-06-07 09:04:40|2165.17|2165.17|2165.23|2165.23|2165.23|2165.23|2165.17|2165.17|0
1654592690000|2022-06-07 09:04:50|2165.07|2165.07|2164.74|2164.74|2165.07|2165.07|2164.74|2164.74|0
1654592700000|2022-06-07 09:05:00|2164.81|2164.81|2164.7|2164.7|2164.81|2164.81|2164.7|2164.7|0
1654592710000|2022-06-07 09:05:10|2164.49|2164.49|2164.49|2164.49|2164.49|2164.49|2164.49|2164.49|0
1654592740000|2022-06-07 09:05:40|2164.43|2164.43|2164.4|2164.4|2164.43|2164.43|2164.3|2164.3|0
1654592750000|2022-06-07 09:05:50|2164.34|2164.34|2163.91|2163.91|2164.34|2164.34|2163.91|2163.91|0
1654592760000|2022-06-07 09:06:00|2163.99|2163.99|2163.99|2163.99|2163.99|2163.99|2163.99|2163.99|0
1654592770000|2022-06-07 09:06:10|2164.2|2164.2|2164.38|2164.38|2164.46|2164.46|2164.2|2164.2|0
1654592800000|2022-06-07 09:06:40|2164.03|2164.03|2163.85|2163.85|2164.03|2164.03|2163.85|2163.85|0
1654592810000|2022-06-07 09:06:50|2163.77|2163.77|2163.95|2163.95|2163.95|2163.95|2163.77|2163.77|0
1654592820000|2022-06-07 09:07:00|2163.88|2163.88|2164.13|2164.13|2164.13|2164.13|2163.88|2163.88|0
1654592830000|2022-06-07 09:07:10|2164.2|2164.2|2164.2|2164.2|2164.2|2164.2|2164.2|2164.2|0
1654592880000|2022-06-07 09:08:00|2164.24|2164.24|2164.22|2164.22|2164.24|2164.24|2164.16|2164.16|0
1654592890000|2022-06-07 09:08:10|2164.18|2164.18|2164.18|2164.18|2164.18|2164.18|2164.18|2164.18|0
1654592900000|2022-06-07 09:08:20|2164.25|2164.25|2164.25|2164.25|2164.25|2164.25|2164.25|2164.25|0
1654592910000|2022-06-07 09:08:30|2164.37|2164.37|2164.37|2164.37|2164.37|2164.37|2164.37|2164.37|0
1654592940000|2022-06-07 09:09:00|2164.51|2164.51|2164.51|2164.51|2164.51|2164.51|2164.51|2164.51|0
1654592950000|2022-06-07 09:09:10|2164.7|2164.7|2164.72|2164.72|2164.76|2164.76|2164.7|2164.7|0
1654592960000|2022-06-07 09:09:20|2164.78|2164.78|2164.78|2164.78|2164.78|2164.78|2164.78|2164.78|0
1654592990000|2022-06-07 09:09:50|2164.71|2164.71|2164.58|2164.58|2164.71|2164.71|2164.58|2164.58|0
1654593010000|2022-06-07 09:10:10|2164.76|2164.76|2164.82|2164.82|2164.82|2164.82|2164.76|2164.76|0
1654593020000|2022-06-07 09:10:20|2164.88|2164.88|2164.78|2164.78|2164.88|2164.88|2164.72|2164.72|0
1654593030000|2022-06-07 09:10:30|2164.84|2164.84|2164.77|2164.77|2164.9|2164.9|2164.71|2164.71|0
1654593060000|2022-06-07 09:11:00|2164.45|2164.45|2164.45|2164.45|2164.45|2164.45|2164.45|2164.45|0
1654593080000|2022-06-07 09:11:20|2164.52|2164.52|2164.52|2164.52|2164.52|2164.52|2164.52|2164.52|0
1654593100000|2022-06-07 09:11:40|2164.65|2164.65|2164.28|2164.28|2164.78|2164.78|2164.28|2164.28|0
1654593110000|2022-06-07 09:11:50|2164.17|2164.17|2164.17|2164.17|2164.17|2164.17|2164.17|2164.17|0
1654593120000|2022-06-07 09:12:00|2164.09|2164.09|2163.54|2163.54|2164.09|2164.09|2163.54|2163.54|0
1654593130000|2022-06-07 09:12:10|2163.25|2163.25|2163.25|2163.25|2163.25|2163.25|2163.25|2163.25|0
1654593140000|2022-06-07 09:12:20|2163.57|2163.57|2163.41|2163.41|2163.57|2163.57|2163.41|2163.41|0
1654593170000|2022-06-07 09:12:50|2163.34|2163.34|2163.3|2163.3|2163.34|2163.34|2163.3|2163.3|0
1654593180000|2022-06-07 09:13:00|2163.26|2163.26|2163.08|2163.08|2163.26|2163.26|2163.08|2163.08|0
1654593190000|2022-06-07 09:13:10|2162.91|2162.91|2162.85|2162.85|2162.91|2162.91|2162.85|2162.85|0
1654593200000|2022-06-07 09:13:20|2162.97|2162.97|2162.97|2162.97|2162.97|2162.97|2162.97|2162.97|0
1654593250000|2022-06-07 09:14:10|2163.09|2163.09|2163.09|2163.09|2163.09|2163.09|2163.09|2163.09|0
1654593260000|2022-06-07 09:14:20|2163.21|2163.21|2163.21|2163.21|2163.21|2163.21|2163.21|2163.21|0
1654593290000|2022-06-07 09:14:50|2162.98|2162.98|2163.17|2163.17|2163.17|2163.17|2162.98|2162.98|0
1654593310000|2022-06-07 09:15:10|2163.11|2163.11|2162.76|2162.76|2163.11|2163.11|2162.76|2162.76|0
1654593320000|2022-06-07 09:15:20|2162.8|2162.8|2162.8|2162.8|2162.8|2162.8|2162.8|2162.8|0
1654593340000|2022-06-07 09:15:40|2163.01|2163.01|2163.01|2163.01|2163.01|2163.01|2163.01|2163.01|0
1654593350000|2022-06-07 09:15:50|2163.08|2163.08|2162.87|2162.87|2163.08|2163.08|2162.87|2162.87|0
1654593370000|2022-06-07 09:16:10|2163.02|2163.02|2163.02|2163.02|2163.02|2163.02|2163.02|2163.02|0
1654593380000|2022-06-07 09:16:20|2162.9|2162.9|2163.16|2163.16|2163.16|2163.16|2162.9|2162.9|0
1654593390000|2022-06-07 09:16:30|2163.3|2163.3|2163.33|2163.33|2163.33|2163.33|2163.3|2163.3|0
1654593430000|2022-06-07 09:17:10|2163.45|2163.45|2163.45|2163.45|2163.45|2163.45|2163.45|2163.45|0
1654593450000|2022-06-07 09:17:30|2163.59|2163.59|2164.03|2164.03|2164.03|2164.03|2163.59|2163.59|0
1654593460000|2022-06-07 09:17:40|2164.17|2164.17|2164.25|2164.25|2164.25|2164.25|2164.17|2164.17|0
1654593470000|2022-06-07 09:17:50|2164.18|2164.18|2164.18|2164.18|2164.18|2164.18|2164.18|2164.18|0
1654593480000|2022-06-07 09:18:00|2164.04|2164.04|2164.12|2164.12|2164.2|2164.2|2164.04|2164.04|0
1654593490000|2022-06-07 09:18:10|2164.35|2164.35|2164.35|2164.35|2164.35|2164.35|2164.35|2164.35|0
1654593500000|2022-06-07 09:18:20|2164.47|2164.47|2164.47|2164.47|2164.47|2164.47|2164.47|2164.47|0
1654593540000|2022-06-07 09:19:00|2164.21|2164.21|2164.08|2164.08|2164.21|2164.21|2164.08|2164.08|0
1654593550000|2022-06-07 09:19:10|2163.95|2163.95|2163.95|2163.95|2163.95|2163.95|2163.95|2163.95|0
1654593570000|2022-06-07 09:19:30|2164.08|2164.08|2164.88|2164.88|2164.88|2164.88|2164.08|2164.08|0
1654593580000|2022-06-07 09:19:40|2165.01|2165.01|2165.01|2165.01|2165.01|2165.01|2165.01|2165.01|0
1654593600000|2022-06-07 09:20:00|2165.2|2165.2|2165.24|2165.24|2165.24|2165.24|2165.12|2165.12|0
1654593610000|2022-06-07 09:20:10|2165.38|2165.38|2165.38|2165.38|2165.38|2165.38|2165.38|2165.38|0
1654593620000|2022-06-07 09:20:20|2165.52|2165.52|2165.52|2165.52|2165.52|2165.52|2165.52|2165.52|0
1654593630000|2022-06-07 09:20:30|2165.78|2165.78|2165.9|2165.9|2165.9|2165.9|2165.78|2165.78|0
1654593640000|2022-06-07 09:20:40|2165.98|2165.98|2166.58|2166.58|2166.58|2166.58|2165.98|2165.98|0
1654593650000|2022-06-07 09:20:50|2166.7|2166.7|2166.7|2166.7|2166.85|2166.85|2166.7|2166.7|0
1654593670000|2022-06-07 09:21:10|2166.86|2166.86|2166.86|2166.86|2166.86|2166.86|2166.86|2166.86|0
1654593680000|2022-06-07 09:21:20|2167.02|2167.02|2167.02|2167.02|2167.02|2167.02|2167.02|2167.02|0
1654593690000|2022-06-07 09:21:30|2167.47|2167.47|2167.52|2167.52|2167.52|2167.52|2167.39|2167.39|0
1654593700000|2022-06-07 09:21:40|2167.57|2167.57|2167.59|2167.59|2167.59|2167.59|2167.52|2167.52|0
1654593730000|2022-06-07 09:22:10|2167.51|2167.51|2167.51|2167.51|2167.51|2167.51|2167.51|2167.51|0
1654593770000|2022-06-07 09:22:50|2167.35|2167.35|2167.35|2167.35|2167.35|2167.35|2167.35|2167.35|0
1654593780000|2022-06-07 09:23:00|2167.41|2167.41|2167.55|2167.55|2167.55|2167.55|2167.41|2167.41|0
1654593800000|2022-06-07 09:23:20|2167.48|2167.48|2167.48|2167.48|2167.48|2167.48|2167.48|2167.48|0
1654593810000|2022-06-07 09:23:30|2167.55|2167.55|2167.61|2167.61|2167.61|2167.61|2167.55|2167.55|0
1654593840000|2022-06-07 09:24:00|2167.74|2167.74|2167.74|2167.74|2167.74|2167.74|2167.74|2167.74|0
1654593860000|2022-06-07 09:24:20|2167.55|2167.55|2167.55|2167.55|2167.55|2167.55|2167.55|2167.55|0
1654593870000|2022-06-07 09:24:30|2167.77|2167.77|2167.77|2167.77|2167.77|2167.77|2167.77|2167.77|0
1654593910000|2022-06-07 09:25:10|2167.84|2167.84|2168.39|2168.39|2168.52|2168.52|2167.84|2167.84|0
1654593920000|2022-06-07 09:25:20|2168.26|2168.26|2168.26|2168.26|2168.26|2168.26|2168.26|2168.26|0
1654593930000|2022-06-07 09:25:30|2168.47|2168.47|2168.47|2168.47|2168.47|2168.47|2168.47|2168.47|0
1654593940000|2022-06-07 09:25:40|2168.4|2168.4|2168.08|2168.08|2168.4|2168.4|2168.08|2168.08|0
1654593950000|2022-06-07 09:25:50|2168.12|2168.12|2168.16|2168.16|2168.16|2168.16|2168.12|2168.12|0
1654593970000|2022-06-07 09:26:10|2168.21|2168.21|2168.21|2168.21|2168.21|2168.21|2168.21|2168.21|0
1654594010000|2022-06-07 09:26:50|2168.37|2168.37|2168.21|2168.21|2168.37|2168.37|2168.21|2168.21|0
1654594020000|2022-06-07 09:27:00|2168.05|2168.05|2168.05|2168.05|2168.05|2168.05|2168.05|2168.05|0
1654594030000|2022-06-07 09:27:10|2167.9|2167.9|2167.9|2167.9|2167.9|2167.9|2167.9|2167.9|0
1654594050000|2022-06-07 09:27:30|2167.82|2167.82|2167.82|2167.82|2167.82|2167.82|2167.82|2167.82|0
1654594060000|2022-06-07 09:27:40|2167.66|2167.66|2167.66|2167.66|2167.66|2167.66|2167.66|2167.66|0
1654594080000|2022-06-07 09:28:00|2167.76|2167.76|2168.04|2168.04|2168.04|2168.04|2167.76|2167.76|0
1654594090000|2022-06-07 09:28:10|2168.18|2168.18|2168.18|2168.18|2168.18|2168.18|2168.18|2168.18|0
1654594120000|2022-06-07 09:28:40|2168.11|2168.11|2167.91|2167.91|2168.11|2168.11|2167.91|2167.91|0
1654594130000|2022-06-07 09:28:50|2167.62|2167.62|2167.62|2167.62|2167.62|2167.62|2167.62|2167.62|0
1654594140000|2022-06-07 09:29:00|2167.33|2167.33|2167.46|2167.46|2167.46|2167.46|2167.33|2167.33|0
1654594170000|2022-06-07 09:29:30|2167.62|2167.62|2167.62|2167.62|2167.62|2167.62|2167.62|2167.62|0
1654594180000|2022-06-07 09:29:40|2167.74|2167.74|2167.74|2167.74|2167.74|2167.74|2167.74|2167.74|0
1654594200000|2022-06-07 09:30:00|2167.87|2167.87|2168.01|2168.01|2168.01|2168.01|2167.87|2167.87|0
1654594230000|2022-06-07 09:30:30|2168.22|2168.22|2168.38|2168.38|2168.38|2168.38|2168.22|2168.22|0
1654594250000|2022-06-07 09:30:50|2168.24|2168.24|2168.2|2168.2|2168.24|2168.24|2168.2|2168.2|0
1654594290000|2022-06-07 09:31:30|2168.12|2168.12|2168.04|2168.04|2168.12|2168.12|2168.04|2168.04|0
1654594310000|2022-06-07 09:31:50|2167.97|2167.97|2167.97|2167.97|2167.97|2167.97|2167.97|2167.97|0
1654594330000|2022-06-07 09:32:10|2168.05|2168.05|2168.05|2168.05|2168.05|2168.05|2168.05|2168.05|0
1654594340000|2022-06-07 09:32:20|2167.87|2167.87|2167.87|2167.87|2167.87|2167.87|2167.87|2167.87|0
1654594380000|2022-06-07 09:33:00|2167.93|2167.93|2167.81|2167.81|2167.93|2167.93|2167.81|2167.81|0
1654594390000|2022-06-07 09:33:10|2167.92|2167.92|2167.88|2167.88|2167.92|2167.92|2167.88|2167.88|0
1654594400000|2022-06-07 09:33:20|2167.77|2167.77|2167.71|2167.71|2167.77|2167.77|2167.71|2167.71|0
1654594410000|2022-06-07 09:33:30|2167.77|2167.77|2167.77|2167.77|2167.77|2167.77|2167.77|2167.77|0
1654594430000|2022-06-07 09:33:50|2167.74|2167.74|2167.81|2167.81|2167.81|2167.81|2167.74|2167.74|0
1654594450000|2022-06-07 09:34:10|2167.68|2167.68|2167.68|2167.68|2167.68|2167.68|2167.68|2167.68|0
1654594500000|2022-06-07 09:35:00|2167.76|2167.76|2167.61|2167.61|2167.76|2167.76|2167.61|2167.61|0
1654594510000|2022-06-07 09:35:10|2167.51|2167.51|2167.51|2167.51|2167.51|2167.51|2167.51|2167.51|0
1654594520000|2022-06-07 09:35:20|2167.59|2167.59|2167.35|2167.35|2167.59|2167.59|2167.35|2167.35|0
1654594530000|2022-06-07 09:35:30|2167.28|2167.28|2167.28|2167.28|2167.28|2167.28|2167.28|2167.28|0
1654594580000|2022-06-07 09:36:20|2167.34|2167.34|2167.34|2167.34|2167.34|2167.34|2167.34|2167.34|0
1654594590000|2022-06-07 09:36:30|2167.41|2167.41|2167.34|2167.34|2167.41|2167.41|2167.34|2167.34|0
1654594600000|2022-06-07 09:36:40|2167.08|2167.08|2166.82|2166.82|2167.08|2167.08|2166.82|2166.82|0
1654594610000|2022-06-07 09:36:50|2166.95|2166.95|2166.95|2166.95|2166.95|2166.95|2166.95|2166.95|0
1654594620000|2022-06-07 09:37:00|2166.87|2166.87|2166.29|2166.29|2166.87|2166.87|2166.29|2166.29|0
1654594650000|2022-06-07 09:37:30|2166.41|2166.41|2166.18|2166.18|2166.41|2166.41|2166.18|2166.18|0
1654594660000|2022-06-07 09:37:40|2166.3|2166.3|2166.3|2166.3|2166.3|2166.3|2166.3|2166.3|0
1654594670000|2022-06-07 09:37:50|2165.99|2165.99|2165.9|2165.9|2165.99|2165.99|2165.9|2165.9|0
1654594680000|2022-06-07 09:38:00|2165.83|2165.83|2165.56|2165.56|2165.83|2165.83|2165.56|2165.56|0
1654594690000|2022-06-07 09:38:10|2165.49|2165.49|2165.16|2165.16|2165.49|2165.49|2165.01|2165.01|0
1654594700000|2022-06-07 09:38:20|2165|2165|2164.99|2164.99|2165|2165|2164.96|2164.96|0
1654594710000|2022-06-07 09:38:30|2164.95|2164.95|2164.95|2164.95|2164.95|2164.95|2164.95|2164.95|0
1654594730000|2022-06-07 09:38:50|2165.01|2165.01|2165.03|2165.03|2165.03|2165.03|2164.89|2164.89|0
1654594750000|2022-06-07 09:39:10|2164.96|2164.96|2164.96|2164.96|2164.96|2164.96|2164.96|2164.96|0
1654594800000|2022-06-07 09:40:00|2164.9|2164.9|2164.84|2164.84|2164.9|2164.9|2164.84|2164.84|0
1654594810000|2022-06-07 09:40:10|2164.91|2164.91|2164.91|2164.91|2164.91|2164.91|2164.91|2164.91|0
1654594890000|2022-06-07 09:41:30|2164.59|2164.59|2164.59|2164.59|2164.59|2164.59|2164.59|2164.59|0
1654594920000|2022-06-07 09:42:00|2164.47|2164.47|2164.47|2164.47|2164.47|2164.47|2164.47|2164.47|0
1654594930000|2022-06-07 09:42:10|2164.39|2164.39|2164.83|2164.83|2164.83|2164.83|2164.39|2164.39|0
1654594940000|2022-06-07 09:42:20|2164.99|2164.99|2165.03|2165.03|2165.03|2165.03|2164.95|2164.95|0
1654595000000|2022-06-07 09:43:20|2164.95|2164.95|2164.95|2164.95|2164.95|2164.95|2164.95|2164.95|0
1654595010000|2022-06-07 09:43:30|2164.79|2164.79|2164.47|2164.47|2164.79|2164.79|2164.47|2164.47|0
1654595020000|2022-06-07 09:43:40|2164.32|2164.32|2164.34|2164.34|2164.34|2164.34|2164.18|2164.18|0
1654595030000|2022-06-07 09:43:50|2164.31|2164.31|2164.31|2164.31|2164.31|2164.31|2164.31|2164.31|0
1654595040000|2022-06-07 09:44:00|2164.27|2164.27|2164.27|2164.27|2164.27|2164.27|2164.27|2164.27|0
1654595050000|2022-06-07 09:44:10|2164.19|2164.19|2164.11|2164.11|2164.27|2164.27|2164.11|2164.11|0
1654595060000|2022-06-07 09:44:20|2164.03|2164.03|2164.14|2164.14|2164.14|2164.14|2163.91|2163.91|0
1654595070000|2022-06-07 09:44:30|2164.22|2164.22|2164.14|2164.14|2164.22|2164.22|2164.14|2164.14|0
1654595080000|2022-06-07 09:44:40|2164.32|2164.32|2164.73|2164.73|2164.73|2164.73|2164.32|2164.32|0
1654595090000|2022-06-07 09:44:50|2164.78|2164.78|2164.78|2164.78|2164.78|2164.78|2164.78|2164.78|0
1654595120000|2022-06-07 09:45:20|2164.96|2164.96|2164.96|2164.96|2164.96|2164.96|2164.96|2164.96|0
1654595150000|2022-06-07 09:45:50|2164.99|2164.99|2164.99|2164.99|2164.99|2164.99|2164.99|2164.99|0
1654595160000|2022-06-07 09:46:00|2165.02|2165.02|2165.24|2165.24|2165.24|2165.24|2165.02|2165.02|0
1654595170000|2022-06-07 09:46:10|2165.38|2165.38|2165.38|2165.38|2165.38|2165.38|2165.38|2165.38|0
1654595180000|2022-06-07 09:46:20|2164.96|2164.96|2164.8|2164.8|2164.96|2164.96|2164.8|2164.8|0
1654595190000|2022-06-07 09:46:30|2164.67|2164.67|2164.82|2164.82|2164.82|2164.82|2164.67|2164.67|0
1654595200000|2022-06-07 09:46:40|2164.78|2164.78|2164.78|2164.78|2164.78|2164.78|2164.78|2164.78|0
1654595220000|2022-06-07 09:47:00|2164.71|2164.71|2164.71|2164.71|2164.71|2164.71|2164.71|2164.71|0
1654595240000|2022-06-07 09:47:20|2164.83|2164.83|2164.71|2164.71|2164.83|2164.83|2164.71|2164.71|0
1654595250000|2022-06-07 09:47:30|2165.03|2165.03|2165.03|2165.03|2165.03|2165.03|2165.03|2165.03|0
1654595260000|2022-06-07 09:47:40|2165.16|2165.16|2165.03|2165.03|2165.16|2165.16|2165.03|2165.03|0
1654595320000|2022-06-07 09:48:40|2164.9|2164.9|2164.77|2164.77|2164.9|2164.9|2164.77|2164.77|0
1654595330000|2022-06-07 09:48:50|2164.84|2164.84|2163.97|2163.97|2164.84|2164.84|2163.91|2163.91|0
1654595350000|2022-06-07 09:49:10|2163.84|2163.84|2163.84|2163.84|2163.84|2163.84|2163.84|2163.84|0
1654595360000|2022-06-07 09:49:20|2163.92|2163.92|2163.81|2163.81|2163.92|2163.92|2163.81|2163.81|0
1654595390000|2022-06-07 09:49:50|2163.42|2163.42|2163.29|2163.29|2163.42|2163.42|2163.29|2163.29|0
1654595400000|2022-06-07 09:50:00|2162.97|2162.97|2162.97|2162.97|2162.97|2162.97|2162.97|2162.97|0
1654595410000|2022-06-07 09:50:10|2163.23|2163.23|2163.23|2163.23|2163.23|2163.23|2163.23|2163.23|0
1654595430000|2022-06-07 09:50:30|2163.17|2163.17|2163.17|2163.17|2163.17|2163.17|2163.17|2163.17|0
1654595440000|2022-06-07 09:50:40|2163.12|2163.12|2163.06|2163.06|2163.12|2163.12|2163.06|2163.06|0
1654595450000|2022-06-07 09:50:50|2162.93|2162.93|2163.06|2163.06|2163.06|2163.06|2162.93|2162.93|0
1654595460000|2022-06-07 09:51:00|2162.98|2162.98|2162.9|2162.9|2162.98|2162.98|2162.9|2162.9|0
1654595480000|2022-06-07 09:51:20|2163.02|2163.02|2163.02|2163.02|2163.02|2163.02|2163.02|2163.02|0
1654595520000|2022-06-07 09:52:00|2162.89|2162.89|2162.89|2162.89|2162.89|2162.89|2162.89|2162.89|0
1654595540000|2022-06-07 09:52:20|2162.73|2162.73|2162.57|2162.57|2162.73|2162.73|2162.57|2162.57|0
1654595590000|2022-06-07 09:53:10|2162.49|2162.49|2162.55|2162.55|2162.55|2162.55|2162.49|2162.49|0
1654595620000|2022-06-07 09:53:40|2162.61|2162.61|2162.67|2162.67|2162.67|2162.67|2162.61|2162.61|0
1654595640000|2022-06-07 09:54:00|2162.41|2162.41|2162.31|2162.31|2162.54|2162.54|2162.31|2162.31|0
1654595650000|2022-06-07 09:54:10|2162.25|2162.25|2161.68|2161.68|2162.25|2162.25|2161.68|2161.68|0
1654595680000|2022-06-07 09:54:40|2161.38|2161.38|2161.38|2161.38|2161.38|2161.38|2161.38|2161.38|0
1654595690000|2022-06-07 09:54:50|2161.45|2161.45|2161.29|2161.29|2161.45|2161.45|2161.29|2161.29|0
1654595700000|2022-06-07 09:55:00|2161.05|2161.05|2161.02|2161.02|2161.05|2161.05|2161.02|2161.02|0
1654595720000|2022-06-07 09:55:20|2161.09|2161.09|2161.09|2161.09|2161.09|2161.09|2161.09|2161.09|0
1654595740000|2022-06-07 09:55:40|2161.22|2161.22|2161.22|2161.22|2161.22|2161.22|2161.22|2161.22|0
1654595750000|2022-06-07 09:55:50|2161.36|2161.36|2161.43|2161.43|2161.43|2161.43|2161.36|2161.36|0
1654595760000|2022-06-07 09:56:00|2161.36|2161.36|2161.3|2161.3|2161.36|2161.36|2161.24|2161.24|0
1654595770000|2022-06-07 09:56:10|2160.91|2160.91|2160.78|2160.78|2160.91|2160.91|2160.78|2160.78|0
1654595780000|2022-06-07 09:56:20|2160.49|2160.49|2160.39|2160.39|2160.55|2160.55|2160.39|2160.39|0
1654595860000|2022-06-07 09:57:40|2160.27|2160.27|2160.27|2160.27|2160.27|2160.27|2160.27|2160.27|0
1654595880000|2022-06-07 09:58:00|2159.95|2159.95|2159.95|2159.95|2159.95|2159.95|2159.95|2159.95|0
1654595890000|2022-06-07 09:58:10|2159.87|2159.87|2159.87|2159.87|2159.87|2159.87|2159.87|2159.87|0
1654595900000|2022-06-07 09:58:20|2160.19|2160.19|2160.19|2160.19|2160.19|2160.19|2160.19|2160.19|0
1654595960000|2022-06-07 09:59:20|2160.07|2160.07|2160.07|2160.07|2160.07|2160.07|2160.07|2160.07|0
1654595990000|2022-06-07 09:59:50|2160|2160|2160.8|2160.8|2160.8|2160.8|2159.87|2159.87|0
1654596000000|2022-06-07 10:00:00|2161.11|2161.11|2161.18|2161.18|2161.18|2161.18|2160.92|2160.92|0
1654596020000|2022-06-07 10:00:20|2161.03|2161.03|2161.1|2161.1|2161.1|2161.1|2161.03|2161.03|0
1654596030000|2022-06-07 10:00:30|2161.07|2161.07|2160.99|2160.99|2161.07|2161.07|2160.99|2160.99|0
1654596040000|2022-06-07 10:00:40|2161.17|2161.17|2161.17|2161.17|2161.17|2161.17|2161.17|2161.17|0
1654596060000|2022-06-07 10:01:00|2161.04|2161.04|2161.04|2161.04|2161.04|2161.04|2161.04|2161.04|0
1654596080000|2022-06-07 10:01:20|2161.16|2161.16|2161.29|2161.29|2161.53|2161.53|2161.16|2161.16|0
1654596090000|2022-06-07 10:01:30|2161.22|2161.22|2161.15|2161.15|2161.22|2161.22|2161.07|2161.07|0
1654596100000|2022-06-07 10:01:40|2161.03|2161.03|2161.2|2161.2|2161.2|2161.2|2161.03|2161.03|0
1654596110000|2022-06-07 10:01:50|2161.52|2161.52|2161.68|2161.68|2161.68|2161.68|2161.52|2161.52|0
1654596120000|2022-06-07 10:02:00|2161.81|2161.81|2161.94|2161.94|2161.94|2161.94|2161.81|2161.81|0
1654596130000|2022-06-07 10:02:10|2162.07|2162.07|2162.07|2162.07|2162.07|2162.07|2162.07|2162.07|0
1654596140000|2022-06-07 10:02:20|2161.91|2161.91|2161.91|2161.91|2161.91|2161.91|2161.91|2161.91|0
1654596160000|2022-06-07 10:02:40|2161.78|2161.78|2161.26|2161.26|2161.78|2161.78|2161.26|2161.26|0
1654596190000|2022-06-07 10:03:10|2161.07|2161.07|2161.23|2161.23|2161.23|2161.23|2161.07|2161.07|0
1654596200000|2022-06-07 10:03:20|2161.07|2161.07|2161.07|2161.07|2161.07|2161.07|2161.07|2161.07|0
1654596220000|2022-06-07 10:03:40|2161.2|2161.2|2161.27|2161.27|2161.27|2161.27|2161.2|2161.2|0
1654596240000|2022-06-07 10:04:00|2161.34|2161.34|2161.38|2161.38|2161.38|2161.38|2161.34|2161.34|0
1654596260000|2022-06-07 10:04:20|2161.5|2161.5|2161.13|2161.13|2161.5|2161.5|2161.13|2161.13|0
1654596270000|2022-06-07 10:04:30|2161.09|2161.09|2160.98|2160.98|2161.09|2161.09|2160.86|2160.86|0
1654596280000|2022-06-07 10:04:40|2161.46|2161.46|2161.53|2161.53|2161.53|2161.53|2161.46|2161.46|0
1654596290000|2022-06-07 10:04:50|2161.48|2161.48|2161.53|2161.53|2161.53|2161.53|2161.48|2161.48|0
1654596300000|2022-06-07 10:05:00|2161.5|2161.5|2161.5|2161.5|2161.5|2161.5|2161.5|2161.5|0
1654596320000|2022-06-07 10:05:20|2161.57|2161.57|2161.57|2161.57|2161.57|2161.57|2161.57|2161.57|0
1654596330000|2022-06-07 10:05:30|2161.61|2161.61|2161.57|2161.57|2161.61|2161.61|2161.57|2161.57|0
1654596340000|2022-06-07 10:05:40|2161.73|2161.73|2161.73|2161.73|2161.73|2161.73|2161.73|2161.73|0
1654596350000|2022-06-07 10:05:50|2161.57|2161.57|2161.57|2161.57|2161.57|2161.57|2161.57|2161.57|0
1654596360000|2022-06-07 10:06:00|2161.54|2161.54|2161.54|2161.54|2161.54|2161.54|2161.54|2161.54|0
1654596390000|2022-06-07 10:06:30|2161.7|2161.7|2161.77|2161.77|2161.77|2161.77|2161.7|2161.7|0
1654596410000|2022-06-07 10:06:50|2161.7|2161.7|2161.7|2161.7|2161.7|2161.7|2161.7|2161.7|0
1654596420000|2022-06-07 10:07:00|2161.59|2161.59|2161.59|2161.59|2161.59|2161.59|2161.59|2161.59|0
1654596430000|2022-06-07 10:07:10|2161.35|2161.35|2161.23|2161.23|2161.42|2161.42|2161.23|2161.23|0
1654596440000|2022-06-07 10:07:20|2161.27|2161.27|2161.27|2161.27|2161.27|2161.27|2161.27|2161.27|0
1654596480000|2022-06-07 10:08:00|2161.34|2161.34|2161.34|2161.34|2161.34|2161.34|2161.34|2161.34|0
1654596510000|2022-06-07 10:08:30|2161.27|2161.27|2161.27|2161.27|2161.27|2161.27|2161.27|2161.27|0
1654596520000|2022-06-07 10:08:40|2161.09|2161.09|2161.21|2161.21|2161.21|2161.21|2161.09|2161.09|0
1654596530000|2022-06-07 10:08:50|2161.38|2161.38|2160.71|2160.71|2161.38|2161.38|2160.71|2160.71|0
1654596540000|2022-06-07 10:09:00|2160.54|2160.54|2160.54|2160.54|2160.54|2160.54|2160.54|2160.54|0
1654596550000|2022-06-07 10:09:10|2160.66|2160.66|2160.92|2160.92|2160.92|2160.92|2160.66|2160.66|0
1654596580000|2022-06-07 10:09:40|2160.81|2160.81|2160.81|2160.81|2160.81|2160.81|2160.81|2160.81|0
1654596590000|2022-06-07 10:09:50|2160.65|2160.65|2160.57|2160.57|2160.65|2160.65|2160.57|2160.57|0
1654596650000|2022-06-07 10:10:50|2160.45|2160.45|2160.57|2160.57|2160.57|2160.57|2160.45|2160.45|0
1654596670000|2022-06-07 10:11:10|2160.64|2160.64|2160.79|2160.79|2160.79|2160.79|2160.64|2160.64|0
1654596690000|2022-06-07 10:11:30|2160.92|2160.92|2160.92|2160.92|2160.92|2160.92|2160.92|2160.92|0
1654596700000|2022-06-07 10:11:40|2161.08|2161.08|2161.74|2161.74|2161.74|2161.74|2161.05|2161.05|0
1654596710000|2022-06-07 10:11:50|2161.78|2161.78|2161.86|2161.86|2161.86|2161.86|2161.7|2161.7|0
1654596720000|2022-06-07 10:12:00|2161.73|2161.73|2161.73|2161.73|2161.73|2161.73|2161.73|2161.73|0
1654596730000|2022-06-07 10:12:10|2161.87|2161.87|2161.68|2161.68|2161.87|2161.87|2161.64|2161.64|0
1654596740000|2022-06-07 10:12:20|2161.72|2161.72|2161.75|2161.75|2161.75|2161.75|2161.72|2161.72|0
1654596750000|2022-06-07 10:12:30|2161.58|2161.58|2161.58|2161.58|2161.64|2161.64|2161.4|2161.4|0
1654596760000|2022-06-07 10:12:40|2161.54|2161.54|2161.58|2161.58|2161.7|2161.7|2161.54|2161.54|0
1654596770000|2022-06-07 10:12:50|2161.46|2161.46|2161.51|2161.51|2161.51|2161.51|2161.46|2161.46|0
1654596780000|2022-06-07 10:13:00|2161.64|2161.64|2161.64|2161.64|2161.64|2161.64|2161.6|2161.6|0
1654596790000|2022-06-07 10:13:10|2161.71|2161.71|2161.55|2161.55|2161.71|2161.71|2161.55|2161.55|0
1654596800000|2022-06-07 10:13:20|2161.23|2161.23|2161|2161|2161.23|2161.23|2161|2161|0
1654596810000|2022-06-07 10:13:30|2160.82|2160.82|2161.01|2161.01|2161.01|2161.01|2160.82|2160.82|0
1654596820000|2022-06-07 10:13:40|2160.89|2160.89|2160.52|2160.52|2160.89|2160.89|2160.52|2160.52|0
1654596830000|2022-06-07 10:13:50|2160.45|2160.45|2160.48|2160.48|2160.48|2160.48|2160.45|2160.45|0
1654596840000|2022-06-07 10:14:00|2160.43|2160.43|2160.43|2160.43|2160.43|2160.43|2160.43|2160.43|0
1654596850000|2022-06-07 10:14:10|2160.48|2160.48|2160.48|2160.48|2160.48|2160.48|2160.48|2160.48|0
1654596880000|2022-06-07 10:14:40|2160.33|2160.33|2160.09|2160.09|2160.33|2160.33|2160.09|2160.09|0
1654596900000|2022-06-07 10:15:00|2160.02|2160.02|2160.02|2160.02|2160.02|2160.02|2160.02|2160.02|0
1654596910000|2022-06-07 10:15:10|2159.98|2159.98|2159.66|2159.66|2160.02|2160.02|2159.66|2159.66|0
1654596920000|2022-06-07 10:15:20|2159.77|2159.77|2158.82|2158.82|2159.84|2159.84|2158.82|2158.82|0
1654596930000|2022-06-07 10:15:30|2158.98|2158.98|2158.82|2158.82|2158.98|2158.98|2158.82|2158.82|0
1654596940000|2022-06-07 10:15:40|2158.7|2158.7|2158.41|2158.41|2158.73|2158.73|2158.41|2158.41|0
1654596950000|2022-06-07 10:15:50|2158.34|2158.34|2158.34|2158.34|2158.34|2158.34|2158.34|2158.34|0
1654596960000|2022-06-07 10:16:00|2158.5|2158.5|2158.5|2158.5|2158.5|2158.5|2158.5|2158.5|0
1654596970000|2022-06-07 10:16:10|2158.42|2158.42|2158.42|2158.42|2158.42|2158.42|2158.42|2158.42|0
1654596980000|2022-06-07 10:16:20|2158.24|2158.24|2158.26|2158.26|2158.26|2158.26|2157.89|2157.89|0
1654596990000|2022-06-07 10:16:30|2158.12|2158.12|2158|2158|2158.12|2158.12|2158|2158|0
1654597000000|2022-06-07 10:16:40|2157.94|2157.94|2157.51|2157.51|2157.94|2157.94|2157.51|2157.51|0
1654597010000|2022-06-07 10:16:50|2157.55|2157.55|2157.47|2157.47|2157.55|2157.55|2157.47|2157.47|0
1654597020000|2022-06-07 10:17:00|2157.44|2157.44|2157.31|2157.31|2157.44|2157.44|2157.31|2157.31|0
1654597030000|2022-06-07 10:17:10|2157.06|2157.06|2157.18|2157.18|2157.18|2157.18|2157.06|2157.06|0
1654597040000|2022-06-07 10:17:20|2156.95|2156.95|2155.61|2155.61|2156.95|2156.95|2155.61|2155.61|0
1654597050000|2022-06-07 10:17:30|2155.53|2155.53|2155.59|2155.59|2155.59|2155.59|2155.53|2155.53|0
1654597060000|2022-06-07 10:17:40|2155.53|2155.53|2155.47|2155.47|2155.53|2155.53|2155.47|2155.47|0
1654597070000|2022-06-07 10:17:50|2155.5|2155.5|2155.6|2155.6|2155.6|2155.6|2155.5|2155.5|0
1654597080000|2022-06-07 10:18:00|2155.48|2155.48|2155.38|2155.38|2155.48|2155.48|2155.38|2155.38|0
1654597090000|2022-06-07 10:18:10|2154.74|2154.74|2153.94|2153.94|2154.74|2154.74|2153.94|2153.94|0
1654597100000|2022-06-07 10:18:20|2153.88|2153.88|2153.67|2153.67|2153.88|2153.88|2153.51|2153.51|0
1654597110000|2022-06-07 10:18:30|2153.79|2153.79|2153.99|2153.99|2153.99|2153.99|2153.79|2153.79|0
1654597120000|2022-06-07 10:18:40|2153.88|2153.88|2153.82|2153.82|2153.88|2153.88|2153.82|2153.82|0
1654597140000|2022-06-07 10:19:00|2153.88|2153.88|2153.88|2153.88|2153.88|2153.88|2153.88|2153.88|0
1654597160000|2022-06-07 10:19:20|2154.52|2154.52|2154.76|2154.76|2154.76|2154.76|2154.52|2154.52|0
1654597170000|2022-06-07 10:19:30|2154.69|2154.69|2154.95|2154.95|2154.95|2154.95|2154.69|2154.69|0
1654597180000|2022-06-07 10:19:40|2155.01|2155.01|2155.01|2155.01|2155.01|2155.01|2155.01|2155.01|0
1654597190000|2022-06-07 10:19:50|2154.9|2154.9|2154.8|2154.8|2154.9|2154.9|2154.8|2154.8|0
1654597200000|2022-06-07 10:20:00|2154.93|2154.93|2154.93|2154.93|2154.93|2154.93|2154.93|2154.93|0
1654597210000|2022-06-07 10:20:10|2155.24|2155.24|2155.24|2155.24|2155.24|2155.24|2155.24|2155.24|0
1654597220000|2022-06-07 10:20:20|2155.17|2155.17|2155.17|2155.17|2155.17|2155.17|2155.17|2155.17|0
1654597230000|2022-06-07 10:20:30|2155.04|2155.04|2155.04|2155.04|2155.04|2155.04|2155.04|2155.04|0
1654597260000|2022-06-07 10:21:00|2155|2155|2154.92|2154.92|2155|2155|2154.92|2154.92|0
1654597300000|2022-06-07 10:21:40|2154.88|2154.88|2154.85|2154.85|2154.88|2154.88|2154.85|2154.85|0
1654597310000|2022-06-07 10:21:50|2154.67|2154.67|2154.73|2154.73|2154.73|2154.73|2154.67|2154.67|0
1654597320000|2022-06-07 10:22:00|2154.68|2154.68|2154.68|2154.68|2154.79|2154.79|2154.68|2154.68|0
1654597330000|2022-06-07 10:22:10|2154.72|2154.72|2154.72|2154.72|2154.72|2154.72|2154.72|2154.72|0
1654597370000|2022-06-07 10:22:50|2154.58|2154.58|2154.7|2154.7|2154.7|2154.7|2154.58|2154.58|0
1654597380000|2022-06-07 10:23:00|2154.78|2154.78|2154.6|2154.6|2155.08|2155.08|2154.6|2154.6|0
1654597390000|2022-06-07 10:23:10|2154.52|2154.52|2154.52|2154.52|2154.52|2154.52|2154.52|2154.52|0
1654597430000|2022-06-07 10:23:50|2154.59|2154.59|2154.66|2154.66|2154.66|2154.66|2154.59|2154.59|0
1654597440000|2022-06-07 10:24:00|2154.6|2154.6|2154.6|2154.6|2154.6|2154.6|2154.6|2154.6|0
1654597450000|2022-06-07 10:24:10|2154.44|2154.44|2154.6|2154.6|2154.6|2154.6|2154.28|2154.28|0
1654597460000|2022-06-07 10:24:20|2154.64|2154.64|2154.68|2154.68|2154.68|2154.68|2154.64|2154.64|0
1654597470000|2022-06-07 10:24:30|2154.88|2154.88|2155.27|2155.27|2155.27|2155.27|2154.88|2154.88|0
1654597500000|2022-06-07 10:25:00|2155.14|2155.14|2155.27|2155.27|2155.27|2155.27|2155.14|2155.14|0
1654597570000|2022-06-07 10:26:10|2155.53|2155.53|2155.76|2155.76|2155.76|2155.76|2155.53|2155.53|0
1654597580000|2022-06-07 10:26:20|2156.08|2156.08|2156.22|2156.22|2156.22|2156.22|2156.08|2156.08|0
1654597610000|2022-06-07 10:26:50|2156.18|2156.18|2156.22|2156.22|2156.22|2156.22|2156.18|2156.18|0
1654597630000|2022-06-07 10:27:10|2156.42|2156.42|2156.57|2156.57|2156.57|2156.57|2156.42|2156.42|0
1654597650000|2022-06-07 10:27:30|2156.76|2156.76|2156.76|2156.76|2156.76|2156.76|2156.76|2156.76|0
1654597660000|2022-06-07 10:27:40|2156.89|2156.89|2156.89|2156.89|2156.89|2156.89|2156.89|2156.89|0
1654597670000|2022-06-07 10:27:50|2157.27|2157.27|2157.27|2157.27|2157.27|2157.27|2157.27|2157.27|0
1654597680000|2022-06-07 10:28:00|2157.04|2157.04|2157.04|2157.04|2157.04|2157.04|2157.04|2157.04|0
1654597700000|2022-06-07 10:28:20|2157.1|2157.1|2157.17|2157.17|2157.17|2157.17|2157.1|2157.1|0
1654597710000|2022-06-07 10:28:30|2157.23|2157.23|2158.25|2158.25|2158.25|2158.25|2157.23|2157.23|0
1654597720000|2022-06-07 10:28:40|2158.21|2158.21|2158.29|2158.29|2158.29|2158.29|2158.21|2158.21|0
1654597760000|2022-06-07 10:29:20|2158.21|2158.21|2158.21|2158.21|2158.21|2158.21|2158.21|2158.21|0
1654597780000|2022-06-07 10:29:40|2158.27|2158.27|2158.14|2158.14|2158.27|2158.27|2158.14|2158.14|0
1654597800000|2022-06-07 10:30:00|2157.98|2157.98|2157.92|2157.92|2157.98|2157.98|2157.92|2157.92|0
1654597820000|2022-06-07 10:30:20|2157.78|2157.78|2157.78|2157.78|2157.78|2157.78|2157.78|2157.78|0
1654597870000|2022-06-07 10:31:10|2158.01|2158.01|2157.95|2157.95|2158.01|2158.01|2157.95|2157.95|0
1654597880000|2022-06-07 10:31:20|2158.33|2158.33|2158.8|2158.8|2158.8|2158.8|2158.33|2158.33|0
1654597890000|2022-06-07 10:31:30|2159.03|2159.03|2158.97|2158.97|2159.03|2159.03|2158.97|2158.97|0
1654597900000|2022-06-07 10:31:40|2159.03|2159.03|2159.03|2159.03|2159.03|2159.03|2159.03|2159.03|0
1654597930000|2022-06-07 10:32:10|2158.79|2158.79|2158.79|2158.79|2158.79|2158.79|2158.79|2158.79|0
1654597960000|2022-06-07 10:32:40|2158.86|2158.86|2158.86|2158.86|2158.86|2158.86|2158.86|2158.86|0
1654597980000|2022-06-07 10:33:00|2158.92|2158.92|2158.92|2158.92|2158.92|2158.92|2158.92|2158.92|0
1654597990000|2022-06-07 10:33:10|2158.98|2158.98|2158.81|2158.81|2158.98|2158.98|2158.81|2158.81|0
1654598000000|2022-06-07 10:33:20|2158.92|2158.92|2159.21|2159.21|2159.21|2159.21|2158.92|2158.92|0
1654598010000|2022-06-07 10:33:30|2159.37|2159.37|2159.48|2159.48|2159.48|2159.48|2159.37|2159.37|0
1654598020000|2022-06-07 10:33:40|2159.44|2159.44|2159.44|2159.44|2159.44|2159.44|2159.44|2159.44|0
1654598030000|2022-06-07 10:33:50|2159.5|2159.5|2159.5|2159.5|2159.5|2159.5|2159.5|2159.5|0
1654598040000|2022-06-07 10:34:00|2159.57|2159.57|2159.57|2159.57|2159.57|2159.57|2159.57|2159.57|0
1654598110000|2022-06-07 10:35:10|2159.5|2159.5|2159.56|2159.56|2159.56|2159.56|2159.5|2159.5|0
1654598120000|2022-06-07 10:35:20|2159.5|2159.5|2159.62|2159.62|2159.62|2159.62|2159.5|2159.5|0
1654598140000|2022-06-07 10:35:40|2159.7|2159.7|2159.7|2159.7|2159.7|2159.7|2159.7|2159.7|0
1654598150000|2022-06-07 10:35:50|2159.78|2159.78|2159.78|2159.78|2159.78|2159.78|2159.78|2159.78|0
1654598160000|2022-06-07 10:36:00|2159.89|2159.89|2159.78|2159.78|2159.89|2159.89|2159.78|2159.78|0
1654598180000|2022-06-07 10:36:20|2159.64|2159.64|2159.64|2159.64|2159.64|2159.64|2159.64|2159.64|0
1654598200000|2022-06-07 10:36:40|2159.51|2159.51|2159.45|2159.45|2159.51|2159.51|2159.45|2159.45|0
1654598210000|2022-06-07 10:36:50|2159.61|2159.61|2159.73|2159.73|2159.73|2159.73|2159.61|2159.61|0
1654598220000|2022-06-07 10:37:00|2159.61|2159.61|2159.62|2159.62|2159.62|2159.62|2159.55|2159.55|0
1654598260000|2022-06-07 10:37:40|2159.55|2159.55|2159.55|2159.55|2159.55|2159.55|2159.55|2159.55|0
1654598270000|2022-06-07 10:37:50|2159.67|2159.67|2159.55|2159.55|2159.67|2159.67|2159.55|2159.55|0
1654598310000|2022-06-07 10:38:30|2159.49|2159.49|2159.26|2159.26|2159.49|2159.49|2159.26|2159.26|0
1654598320000|2022-06-07 10:38:40|2159.13|2159.13|2159.05|2159.05|2159.13|2159.13|2159.05|2159.05|0
1654598330000|2022-06-07 10:38:50|2158.9|2158.9|2158.9|2158.9|2158.9|2158.9|2158.9|2158.9|0
1654598350000|2022-06-07 10:39:10|2158.86|2158.86|2158.71|2158.71|2158.86|2158.86|2158.71|2158.71|0
1654598360000|2022-06-07 10:39:20|2158.84|2158.84|2159.1|2159.1|2159.1|2159.1|2158.84|2158.84|0
1654598370000|2022-06-07 10:39:30|2159.16|2159.16|2159.26|2159.26|2159.3|2159.3|2159.16|2159.16|0
1654598390000|2022-06-07 10:39:50|2159.32|2159.32|2159.32|2159.32|2159.32|2159.32|2159.32|2159.32|0
1654598400000|2022-06-07 10:40:00|2159.39|2159.39|2159.39|2159.39|2159.39|2159.39|2159.39|2159.39|0
1654598430000|2022-06-07 10:40:30|2159.26|2159.26|2159.13|2159.13|2159.39|2159.39|2159.13|2159.13|0
1654598440000|2022-06-07 10:40:40|2159.07|2159.07|2159.07|2159.07|2159.07|2159.07|2159.07|2159.07|0
1654598450000|2022-06-07 10:40:50|2159.14|2159.14|2159.14|2159.14|2159.14|2159.14|2159.14|2159.14|0
1654598470000|2022-06-07 10:41:10|2159.01|2159.01|2159.01|2159.01|2159.01|2159.01|2159.01|2159.01|0
1654598480000|2022-06-07 10:41:20|2158.69|2158.69|2158.53|2158.53|2158.69|2158.69|2158.53|2158.53|0
1654598490000|2022-06-07 10:41:30|2158.41|2158.41|2158.41|2158.41|2158.41|2158.41|2158.41|2158.41|0
1654598500000|2022-06-07 10:41:40|2158.29|2158.29|2158.11|2158.11|2158.29|2158.29|2158.11|2158.11|0
1654598510000|2022-06-07 10:41:50|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|0
1654598520000|2022-06-07 10:42:00|2157.79|2157.79|2157.75|2157.75|2157.79|2157.79|2157.75|2157.75|0
1654598540000|2022-06-07 10:42:20|2157.7|2157.7|2157.64|2157.64|2157.7|2157.7|2157.64|2157.64|0
1654598560000|2022-06-07 10:42:40|2157.6|2157.6|2157.6|2157.6|2157.6|2157.6|2157.6|2157.6|0
1654598570000|2022-06-07 10:42:50|2157.76|2157.76|2157.6|2157.6|2157.76|2157.76|2157.6|2157.6|0
1654598580000|2022-06-07 10:43:00|2157.92|2157.92|2158.08|2158.08|2158.08|2158.08|2157.92|2157.92|0
1654598590000|2022-06-07 10:43:10|2158.23|2158.23|2158.23|2158.23|2158.23|2158.23|2158.23|2158.23|0
1654598620000|2022-06-07 10:43:40|2158.18|2158.18|2158.18|2158.18|2158.18|2158.18|2158.18|2158.18|0
1654598670000|2022-06-07 10:44:30|2158.06|2158.06|2158.06|2158.06|2158.06|2158.06|2158.06|2158.06|0
1654598680000|2022-06-07 10:44:40|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|0
1654598690000|2022-06-07 10:44:50|2157.89|2157.89|2157.92|2157.92|2157.92|2157.92|2157.89|2157.89|0
1654598710000|2022-06-07 10:45:10|2157.86|2157.86|2157.86|2157.86|2157.86|2157.86|2157.86|2157.86|0
1654598720000|2022-06-07 10:45:20|2157.98|2157.98|2157.98|2157.98|2157.98|2157.98|2157.98|2157.98|0
1654598730000|2022-06-07 10:45:30|2158.06|2158.06|2158.1|2158.1|2158.1|2158.1|2158.06|2158.06|0
1654598780000|2022-06-07 10:46:20|2158.03|2158.03|2158.03|2158.03|2158.03|2158.03|2158.03|2158.03|0
1654598790000|2022-06-07 10:46:30|2158.09|2158.09|2158.03|2158.03|2158.15|2158.15|2158.03|2158.03|0
1654598820000|2022-06-07 10:47:00|2157.91|2157.91|2157.86|2157.86|2157.91|2157.91|2157.86|2157.86|0
1654598830000|2022-06-07 10:47:10|2157.93|2157.93|2157.93|2157.93|2157.93|2157.93|2157.93|2157.93|0
1654598840000|2022-06-07 10:47:20|2157.89|2157.89|2157.89|2157.89|2157.89|2157.89|2157.89|2157.89|0
1654598850000|2022-06-07 10:47:30|2157.82|2157.82|2157.82|2157.82|2157.82|2157.82|2157.82|2157.82|0
1654598860000|2022-06-07 10:47:40|2157.75|2157.75|2157.6|2157.6|2157.75|2157.75|2157.6|2157.6|0
1654598870000|2022-06-07 10:47:50|2157.92|2157.92|2157.92|2157.92|2157.92|2157.92|2157.92|2157.92|0
1654598880000|2022-06-07 10:48:00|2157.98|2157.98|2157.75|2157.75|2158.01|2158.01|2157.69|2157.69|0
1654598920000|2022-06-07 10:48:40|2157.82|2157.82|2157.82|2157.82|2157.86|2157.86|2157.82|2157.82|0
1654598940000|2022-06-07 10:49:00|2157.67|2157.67|2157.92|2157.92|2157.92|2157.92|2157.67|2157.67|0
1654598960000|2022-06-07 10:49:20|2157.98|2157.98|2158.04|2158.04|2158.04|2158.04|2157.98|2157.98|0
1654598980000|2022-06-07 10:49:40|2158.1|2158.1|2158.1|2158.1|2158.1|2158.1|2158.1|2158.1|0
1654599010000|2022-06-07 10:50:10|2157.97|2157.97|2157.97|2157.97|2157.97|2157.97|2157.97|2157.97|0
1654599020000|2022-06-07 10:50:20|2157.72|2157.72|2157.34|2157.34|2157.72|2157.72|2157.34|2157.34|0
1654599040000|2022-06-07 10:50:40|2157.21|2157.21|2157.47|2157.47|2157.47|2157.47|2157.21|2157.21|0
1654599050000|2022-06-07 10:50:50|2157.6|2157.6|2157.83|2157.83|2157.83|2157.83|2157.6|2157.6|0
1654599070000|2022-06-07 10:51:10|2157.77|2157.77|2157.63|2157.63|2157.77|2157.77|2157.63|2157.63|0
1654599110000|2022-06-07 10:51:50|2157.76|2157.76|2157.93|2157.93|2157.93|2157.93|2157.76|2157.76|0
1654599120000|2022-06-07 10:52:00|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|0
1654599140000|2022-06-07 10:52:20|2158.13|2158.13|2157.99|2157.99|2158.13|2158.13|2157.99|2157.99|0
1654599150000|2022-06-07 10:52:30|2158.07|2158.07|2157.99|2157.99|2158.07|2158.07|2157.99|2157.99|0
1654599190000|2022-06-07 10:53:10|2157.86|2157.86|2157.86|2157.86|2157.86|2157.86|2157.86|2157.86|0
1654599200000|2022-06-07 10:53:20|2157.73|2157.73|2157.73|2157.73|2157.73|2157.73|2157.73|2157.73|0
1654599220000|2022-06-07 10:53:40|2157.8|2157.8|2157.72|2157.72|2157.8|2157.8|2157.72|2157.72|0
1654599230000|2022-06-07 10:53:50|2157.64|2157.64|2157.64|2157.64|2157.64|2157.64|2157.64|2157.64|0
1654599240000|2022-06-07 10:54:00|2157.76|2157.76|2157.92|2157.92|2157.92|2157.92|2157.76|2157.76|0
1654599260000|2022-06-07 10:54:20|2158.04|2158.04|2158.2|2158.2|2158.28|2158.28|2158.04|2158.04|0
1654599310000|2022-06-07 10:55:10|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|0
1654599320000|2022-06-07 10:55:20|2158.1|2158.1|2158.26|2158.26|2158.26|2158.26|2158.1|2158.1|0
1654599330000|2022-06-07 10:55:30|2158.32|2158.32|2158.32|2158.32|2158.32|2158.32|2158.32|2158.32|0
1654599350000|2022-06-07 10:55:50|2158.18|2158.18|2158.18|2158.18|2158.18|2158.18|2158.18|2158.18|0
1654599360000|2022-06-07 10:56:00|2158.32|2158.32|2158.22|2158.22|2158.35|2158.35|2158.22|2158.22|0
1654599370000|2022-06-07 10:56:10|2158.38|2158.38|2158.38|2158.38|2158.38|2158.38|2158.38|2158.38|0
1654599380000|2022-06-07 10:56:20|2158.54|2158.54|2158.47|2158.47|2158.54|2158.54|2158.47|2158.47|0
1654599390000|2022-06-07 10:56:30|2158.39|2158.39|2158.39|2158.39|2158.39|2158.39|2158.39|2158.39|0
1654599400000|2022-06-07 10:56:40|2158.33|2158.33|2158.27|2158.27|2158.33|2158.33|2158.21|2158.21|0
1654599410000|2022-06-07 10:56:50|2158.2|2158.2|2158.2|2158.2|2158.2|2158.2|2158.2|2158.2|0
1654599430000|2022-06-07 10:57:10|2158.27|2158.27|2158.27|2158.27|2158.27|2158.27|2158.27|2158.27|0
1654599440000|2022-06-07 10:57:20|2158.39|2158.39|2158.39|2158.39|2158.39|2158.39|2158.39|2158.39|0
1654599480000|2022-06-07 10:58:00|2158.45|2158.45|2158.45|2158.45|2158.45|2158.45|2158.45|2158.45|0
1654599510000|2022-06-07 10:58:30|2158.38|2158.38|2158.31|2158.31|2158.38|2158.38|2158.31|2158.31|0
1654599540000|2022-06-07 10:59:00|2158.28|2158.28|2157.47|2157.47|2158.28|2158.28|2157.33|2157.33|0
1654599550000|2022-06-07 10:59:10|2157.4|2157.4|2151.19|2151.19|2157.4|2157.4|2151.19|2151.19|0
1654599560000|2022-06-07 10:59:20|2151.29|2151.29|2151.55|2151.55|2151.55|2151.55|2148.1|2148.1|0
1654599570000|2022-06-07 10:59:30|2151.6|2151.6|2151.52|2151.52|2151.6|2151.6|2151.34|2151.34|0
1654599580000|2022-06-07 10:59:40|2151.44|2151.44|2149.24|2149.24|2151.44|2151.44|2149.13|2149.13|0
1654599590000|2022-06-07 10:59:50|2149.08|2149.08|2146.74|2146.74|2149.12|2149.12|2146.74|2146.74|0
1654599600000|2022-06-07 11:00:00|2146.46|2146.46|2143.43|2143.43|2146.54|2146.54|2143.43|2143.43|0
1654599610000|2022-06-07 11:00:10|2143.56|2143.56|2141.18|2141.18|2143.94|2143.94|2140.83|2140.83|0
1654599620000|2022-06-07 11:00:20|2141.41|2141.41|2141.81|2141.81|2141.92|2141.92|2141.41|2141.41|0
1654599630000|2022-06-07 11:00:30|2141.76|2141.76|2142.3|2142.3|2142.3|2142.3|2141.64|2141.64|0
1654599640000|2022-06-07 11:00:40|2142.46|2142.46|2143.28|2143.28|2143.67|2143.67|2142.46|2142.46|0
1654599650000|2022-06-07 11:00:50|2143.41|2143.41|2142.63|2142.63|2143.69|2143.69|2142.55|2142.55|0
1654599660000|2022-06-07 11:01:00|2142.55|2142.55|2142.55|2142.55|2142.68|2142.68|2142.39|2142.39|0
1654599670000|2022-06-07 11:01:10|2142.68|2142.68|2143.47|2143.47|2143.47|2143.47|2142.68|2142.68|0
1654599680000|2022-06-07 11:01:20|2143.77|2143.77|2144.58|2144.58|2144.58|2144.58|2143.77|2143.77|0
1654599690000|2022-06-07 11:01:30|2144.66|2144.66|2144.66|2144.66|2144.66|2144.66|2144.66|2144.66|0
1654599710000|2022-06-07 11:01:50|2144.5|2144.5|2144.19|2144.19|2144.5|2144.5|2144.19|2144.19|0
1654599720000|2022-06-07 11:02:00|2144.13|2144.13|2143.22|2143.22|2144.13|2144.13|2143.22|2143.22|0
1654599730000|2022-06-07 11:02:10|2143.09|2143.09|2143.19|2143.19|2143.19|2143.19|2142.72|2142.72|0
1654599740000|2022-06-07 11:02:20|2143.38|2143.38|2143.71|2143.71|2143.71|2143.71|2143.22|2143.22|0
1654599750000|2022-06-07 11:02:30|2143.77|2143.77|2143.58|2143.58|2143.77|2143.77|2143.51|2143.51|0
1654599760000|2022-06-07 11:02:40|2143.27|2143.27|2142.9|2142.9|2143.27|2143.27|2142.84|2142.84|0
1654599780000|2022-06-07 11:03:00|2143.14|2143.14|2142.24|2142.24|2143.14|2143.14|2142.18|2142.18|0
1654599790000|2022-06-07 11:03:10|2141.98|2141.98|2141.68|2141.68|2141.98|2141.98|2141.68|2141.68|0
1654599800000|2022-06-07 11:03:20|2141.62|2141.62|2141.38|2141.38|2141.62|2141.62|2141.2|2141.2|0
1654599810000|2022-06-07 11:03:30|2141.41|2141.41|2141.25|2141.25|2141.41|2141.41|2141.25|2141.25|0
1654599820000|2022-06-07 11:03:40|2140.93|2140.93|2139.63|2139.63|2140.93|2140.93|2139.63|2139.63|0
1654599830000|2022-06-07 11:03:50|2139.95|2139.95|2139.35|2139.35|2139.95|2139.95|2139.35|2139.35|0
1654599840000|2022-06-07 11:04:00|2139.2|2139.2|2139.2|2139.2|2139.2|2139.2|2139.2|2139.2|0
1654599850000|2022-06-07 11:04:10|2139.84|2139.84|2139.74|2139.74|2140.24|2140.24|2139.74|2139.74|0
1654599860000|2022-06-07 11:04:20|2139.8|2139.8|2139.51|2139.51|2139.8|2139.8|2139.51|2139.51|0
1654599870000|2022-06-07 11:04:30|2139.38|2139.38|2138.99|2138.99|2139.38|2139.38|2138.93|2138.93|0
1654599880000|2022-06-07 11:04:40|2138.87|2138.87|2138.85|2138.85|2139.19|2139.19|2138.79|2138.79|0
1654599890000|2022-06-07 11:04:50|2138.72|2138.72|2138.89|2138.89|2138.89|2138.89|2138.72|2138.72|0
1654599900000|2022-06-07 11:05:00|2139.07|2139.07|2140.03|2140.03|2140.03|2140.03|2139.07|2139.07|0
1654599910000|2022-06-07 11:05:10|2139.95|2139.95|2139.61|2139.61|2140.07|2140.07|2139.55|2139.55|0
1654599920000|2022-06-07 11:05:20|2139.55|2139.55|2139.17|2139.17|2139.61|2139.61|2139.17|2139.17|0
1654599930000|2022-06-07 11:05:30|2139.06|2139.06|2139|2139|2139.06|2139.06|2139|2139|0
1654599940000|2022-06-07 11:05:40|2139.11|2139.11|2139.11|2139.11|2139.11|2139.11|2139.11|2139.11|0
1654599950000|2022-06-07 11:05:50|2139.04|2139.04|2139.04|2139.04|2139.04|2139.04|2139.04|2139.04|0
1654599970000|2022-06-07 11:06:10|2139.17|2139.17|2139.04|2139.04|2139.17|2139.17|2139.04|2139.04|0
1654599980000|2022-06-07 11:06:20|2139.15|2139.15|2138.99|2138.99|2139.15|2139.15|2138.99|2138.99|0
1654599990000|2022-06-07 11:06:30|2138.81|2138.81|2138.51|2138.51|2138.81|2138.81|2138.51|2138.51|0
1654600000000|2022-06-07 11:06:40|2138.56|2138.56|2138.26|2138.26|2138.56|2138.56|2138.26|2138.26|0
1654600020000|2022-06-07 11:07:00|2138.09|2138.09|2138.07|2138.07|2138.2|2138.2|2138.07|2138.07|0
1654600030000|2022-06-07 11:07:10|2138.04|2138.04|2138.04|2138.04|2138.04|2138.04|2138.04|2138.04|0
1654600040000|2022-06-07 11:07:20|2137.78|2137.78|2137.6|2137.6|2137.78|2137.78|2137.54|2137.54|0
1654600050000|2022-06-07 11:07:30|2137.66|2137.66|2137.66|2137.66|2137.66|2137.66|2137.66|2137.66|0
1654600060000|2022-06-07 11:07:40|2137.49|2137.49|2137.49|2137.49|2137.49|2137.49|2137.49|2137.49|0
1654600070000|2022-06-07 11:07:50|2137.6|2137.6|2137.43|2137.43|2137.6|2137.6|2137.37|2137.37|0
1654600080000|2022-06-07 11:08:00|2137.48|2137.48|2137.34|2137.34|2137.48|2137.48|2137.34|2137.34|0
1654600090000|2022-06-07 11:08:10|2137.18|2137.18|2137.34|2137.34|2137.34|2137.34|2137.18|2137.18|0
1654600110000|2022-06-07 11:08:30|2137.17|2137.17|2134.93|2134.93|2137.17|2137.17|2134.93|2134.93|0
1654600120000|2022-06-07 11:08:40|2135.05|2135.05|2135.22|2135.22|2135.22|2135.22|2135.05|2135.05|0
1654600130000|2022-06-07 11:08:50|2135.14|2135.14|2135.3|2135.3|2135.3|2135.3|2135.06|2135.06|0
1654600140000|2022-06-07 11:09:00|2135.22|2135.22|2134.61|2134.61|2135.35|2135.35|2134.61|2134.61|0
1654600150000|2022-06-07 11:09:10|2134.5|2134.5|2134.27|2134.27|2134.5|2134.5|2134.02|2134.02|0
1654600160000|2022-06-07 11:09:20|2134.11|2134.11|2134.55|2134.55|2134.61|2134.61|2134.11|2134.11|0
1654600170000|2022-06-07 11:09:30|2134.72|2134.72|2133.82|2133.82|2134.72|2134.72|2133.77|2133.77|0
1654600180000|2022-06-07 11:09:40|2133.76|2133.76|2133.7|2133.7|2133.76|2133.76|2133.7|2133.7|0
1654600200000|2022-06-07 11:10:00|2133.58|2133.58|2133.15|2133.15|2133.58|2133.58|2133.15|2133.15|0
1654600210000|2022-06-07 11:10:10|2133.02|2133.02|2132.88|2132.88|2133.02|2133.02|2132.76|2132.76|0
1654600220000|2022-06-07 11:10:20|2132.71|2132.71|2132.71|2132.71|2132.71|2132.71|2132.71|2132.71|0
1654600230000|2022-06-07 11:10:30|2132.67|2132.67|2132.62|2132.62|2132.67|2132.67|2132.56|2132.56|0
1654600240000|2022-06-07 11:10:40|2132.58|2132.58|2132.14|2132.14|2132.58|2132.58|2132.14|2132.14|0
1654600250000|2022-06-07 11:10:50|2132.06|2132.06|2131.93|2131.93|2132.06|2132.06|2131.93|2131.93|0
1654600260000|2022-06-07 11:11:00|2131.9|2131.9|2131.59|2131.59|2131.9|2131.9|2131.59|2131.59|0
1654600270000|2022-06-07 11:11:10|2131.53|2131.53|2131.1|2131.1|2131.56|2131.56|2131.1|2131.1|0
1654600280000|2022-06-07 11:11:20|2131.06|2131.06|2131.1|2131.1|2131.1|2131.1|2131.06|2131.06|0
1654600290000|2022-06-07 11:11:30|2130.98|2130.98|2130.36|2130.36|2131.1|2131.1|2130.03|2130.03|0
1654600300000|2022-06-07 11:11:40|2130.54|2130.54|2130.65|2130.65|2130.65|2130.65|2130.54|2130.54|0
1654600310000|2022-06-07 11:11:50|2130.34|2130.34|2130.47|2130.47|2130.53|2130.53|2130.34|2130.34|0
1654600320000|2022-06-07 11:12:00|2130.35|2130.35|2130.35|2130.35|2130.35|2130.35|2130.24|2130.24|0
1654600330000|2022-06-07 11:12:10|2130.48|2130.48|2130.23|2130.23|2130.48|2130.48|2130.23|2130.23|0
1654600340000|2022-06-07 11:12:20|2129.98|2129.98|2130.04|2130.04|2130.04|2130.04|2129.92|2129.92|0
1654600350000|2022-06-07 11:12:30|2129.99|2129.99|2129.77|2129.77|2129.99|2129.99|2129.77|2129.77|0
1654600360000|2022-06-07 11:12:40|2129.83|2129.83|2129.76|2129.76|2129.83|2129.83|2129.64|2129.64|0
1654600370000|2022-06-07 11:12:50|2129.95|2129.95|2129.66|2129.66|2129.95|2129.95|2129.66|2129.66|0
1654600380000|2022-06-07 11:13:00|2129.52|2129.52|2129.4|2129.4|2129.52|2129.52|2129.4|2129.4|0
1654600400000|2022-06-07 11:13:20|2129.22|2129.22|2129.22|2129.22|2129.22|2129.22|2129.22|2129.22|0
1654600410000|2022-06-07 11:13:30|2129.34|2129.34|2129.34|2129.34|2129.34|2129.34|2129.34|2129.34|0
1654600440000|2022-06-07 11:14:00|2129.11|2129.11|2129.34|2129.34|2129.34|2129.34|2129.11|2129.11|0
1654600460000|2022-06-07 11:14:20|2129.18|2129.18|2128.9|2128.9|2129.18|2129.18|2128.9|2128.9|0
1654600470000|2022-06-07 11:14:30|2128.78|2128.78|2128.65|2128.65|2128.78|2128.78|2128.65|2128.65|0
1654600480000|2022-06-07 11:14:40|2128.34|2128.34|2126.03|2126.03|2128.34|2128.34|2125.94|2125.94|0
1654600490000|2022-06-07 11:14:50|2125.91|2125.91|2125.91|2125.91|2125.91|2125.91|2125.85|2125.85|0
1654600500000|2022-06-07 11:15:00|2126.39|2126.39|2122.53|2122.53|2126.39|2126.39|2122.53|2122.53|0
1654600510000|2022-06-07 11:15:10|2122.85|2122.85|2123.44|2123.44|2123.5|2123.5|2122.32|2122.32|0
1654600520000|2022-06-07 11:15:20|2123.67|2123.67|2123.68|2123.68|2123.76|2123.76|2123.67|2123.67|0
1654600530000|2022-06-07 11:15:30|2123.94|2123.94|2123.75|2123.75|2123.94|2123.94|2123.75|2123.75|0
1654600540000|2022-06-07 11:15:40|2123.82|2123.82|2123.51|2123.51|2123.91|2123.91|2123.51|2123.51|0
1654600550000|2022-06-07 11:15:50|2123.54|2123.54|2125.01|2125.01|2125.01|2125.01|2123.54|2123.54|0
1654600560000|2022-06-07 11:16:00|2125.04|2125.04|2125.18|2125.18|2125.56|2125.56|2125.01|2125.01|0
1654600570000|2022-06-07 11:16:10|2125.5|2125.5|2125.63|2125.63|2125.63|2125.63|2125.5|2125.5|0
1654600580000|2022-06-07 11:16:20|2125.7|2125.7|2127.31|2127.31|2127.31|2127.31|2125.7|2125.7|0
1654600590000|2022-06-07 11:16:30|2127.25|2127.25|2127.31|2127.31|2127.31|2127.31|2127.25|2127.25|0
1654600610000|2022-06-07 11:16:50|2127.46|2127.46|2127.46|2127.46|2127.46|2127.46|2127.46|2127.46|0
1654600620000|2022-06-07 11:17:00|2127.52|2127.52|2127.94|2127.94|2127.94|2127.94|2127.52|2127.52|0
1654600630000|2022-06-07 11:17:10|2128.08|2128.08|2128.22|2128.22|2128.22|2128.22|2128.08|2128.08|0
1654600640000|2022-06-07 11:17:20|2128.08|2128.08|2128.14|2128.14|2128.14|2128.14|2128.08|2128.08|0
1654600650000|2022-06-07 11:17:30|2128.07|2128.07|2128.2|2128.2|2128.33|2128.33|2128.07|2128.07|0
1654600660000|2022-06-07 11:17:40|2128.06|2128.06|2128.06|2128.06|2128.06|2128.06|2128.06|2128.06|0
1654600670000|2022-06-07 11:17:50|2127.99|2127.99|2127.99|2127.99|2127.99|2127.99|2127.99|2127.99|0
1654600680000|2022-06-07 11:18:00|2128.05|2128.05|2129.13|2129.13|2129.13|2129.13|2127.87|2127.87|0
1654600700000|2022-06-07 11:18:20|2129.02|2129.02|2128.84|2128.84|2129.02|2129.02|2128.84|2128.84|0
1654600710000|2022-06-07 11:18:30|2128.81|2128.81|2128.86|2128.86|2128.99|2128.99|2128.81|2128.81|0
1654600720000|2022-06-07 11:18:40|2129|2129|2129.14|2129.14|2129.14|2129.14|2129|2129|0
1654600740000|2022-06-07 11:19:00|2128.97|2128.97|2128.97|2128.97|2128.97|2128.97|2128.97|2128.97|0
1654600750000|2022-06-07 11:19:10|2129.14|2129.14|2129.4|2129.4|2129.4|2129.4|2129.14|2129.14|0
1654600760000|2022-06-07 11:19:20|2129.46|2129.46|2131.14|2131.14|2131.14|2131.14|2129.46|2129.46|0
1654600770000|2022-06-07 11:19:30|2131.27|2131.27|2130.87|2130.87|2131.34|2131.34|2130.87|2130.87|0
1654600790000|2022-06-07 11:19:50|2130.71|2130.71|2130.71|2130.71|2130.71|2130.71|2130.71|2130.71|0
1654600800000|2022-06-07 11:20:00|2130.75|2130.75|2130.89|2130.89|2130.92|2130.92|2130.75|2130.75|0
1654600810000|2022-06-07 11:20:10|2131|2131|2131.89|2131.89|2131.89|2131.89|2131|2131|0
1654600820000|2022-06-07 11:20:20|2132.13|2132.13|2132.91|2132.91|2132.91|2132.91|2132.13|2132.13|0
1654600830000|2022-06-07 11:20:30|2133.03|2133.03|2133.63|2133.63|2133.63|2133.63|2132.96|2132.96|0
1654600840000|2022-06-07 11:20:40|2133.69|2133.69|2134|2134|2134|2134|2133.69|2133.69|0
1654600850000|2022-06-07 11:20:50|2134.24|2134.24|2133.73|2133.73|2134.24|2134.24|2133.73|2133.73|0
1654600860000|2022-06-07 11:21:00|2133.84|2133.84|2133.84|2133.84|2133.84|2133.84|2133.84|2133.84|0
1654600870000|2022-06-07 11:21:10|2134.31|2134.31|2134.48|2134.48|2134.48|2134.48|2134.31|2134.31|0
1654600880000|2022-06-07 11:21:20|2134.13|2134.13|2134.09|2134.09|2134.13|2134.13|2133.98|2133.98|0
1654600890000|2022-06-07 11:21:30|2133.95|2133.95|2133.95|2133.95|2133.95|2133.95|2133.95|2133.95|0
1654600910000|2022-06-07 11:21:50|2134.06|2134.06|2133.99|2133.99|2134.06|2134.06|2133.99|2133.99|0
1654600920000|2022-06-07 11:22:00|2133.67|2133.67|2133.3|2133.3|2133.67|2133.67|2132.98|2132.98|0
1654600930000|2022-06-07 11:22:10|2133.24|2133.24|2133.24|2133.24|2133.24|2133.24|2133.24|2133.24|0
1654600940000|2022-06-07 11:22:20|2133.32|2133.32|2133.39|2133.39|2133.39|2133.39|2133.32|2133.32|0
1654600960000|2022-06-07 11:22:40|2133.45|2133.45|2133.45|2133.45|2133.45|2133.45|2133.45|2133.45|0
1654600970000|2022-06-07 11:22:50|2133.56|2133.56|2133.62|2133.62|2133.62|2133.62|2133.56|2133.56|0
1654600990000|2022-06-07 11:23:10|2133.58|2133.58|2133.43|2133.43|2133.58|2133.58|2133.4|2133.4|0
1654601010000|2022-06-07 11:23:30|2133.4|2133.4|2133.88|2133.88|2133.88|2133.88|2133.4|2133.4|0
1654601020000|2022-06-07 11:23:40|2133.93|2133.93|2134.77|2134.77|2134.77|2134.77|2133.93|2133.93|0
1654601030000|2022-06-07 11:23:50|2134.83|2134.83|2134.77|2134.77|2134.83|2134.83|2134.77|2134.77|0
1654601040000|2022-06-07 11:24:00|2134.64|2134.64|2134.64|2134.64|2134.64|2134.64|2134.64|2134.64|0
1654601060000|2022-06-07 11:24:20|2134.47|2134.47|2134.64|2134.64|2134.64|2134.64|2134.47|2134.47|0
1654601080000|2022-06-07 11:24:40|2134.77|2134.77|2134.9|2134.9|2134.9|2134.9|2134.77|2134.77|0
1654601090000|2022-06-07 11:24:50|2134.98|2134.98|2135.09|2135.09|2135.09|2135.09|2134.98|2134.98|0
1654601100000|2022-06-07 11:25:00|2135.22|2135.22|2135.22|2135.22|2135.22|2135.22|2135.22|2135.22|0
1654601120000|2022-06-07 11:25:20|2135.16|2135.16|2135.16|2135.16|2135.16|2135.16|2135.16|2135.16|0
1654601130000|2022-06-07 11:25:30|2134.92|2134.92|2134.84|2134.84|2134.92|2134.92|2134.84|2134.84|0
1654601170000|2022-06-07 11:26:10|2134.92|2134.92|2134.92|2134.92|2134.92|2134.92|2134.92|2134.92|0
1654601240000|2022-06-07 11:27:20|2135.06|2135.06|2135.06|2135.06|2135.06|2135.06|2135.06|2135.06|0
1654601260000|2022-06-07 11:27:40|2135.3|2135.3|2135.3|2135.3|2135.3|2135.3|2135.3|2135.3|0
1654601270000|2022-06-07 11:27:50|2135.23|2135.23|2135.23|2135.23|2135.23|2135.23|2135.23|2135.23|0
1654601280000|2022-06-07 11:28:00|2135.38|2135.38|2135.38|2135.38|2135.38|2135.38|2135.38|2135.38|0
1654601290000|2022-06-07 11:28:10|2135.54|2135.54|2136.6|2136.6|2136.6|2136.6|2135.54|2135.54|0
1654601300000|2022-06-07 11:28:20|2137.07|2137.07|2137.26|2137.26|2137.26|2137.26|2137.07|2137.07|0
1654601310000|2022-06-07 11:28:30|2137.4|2137.4|2138.81|2138.81|2138.81|2138.81|2137.4|2137.4|0
1654601320000|2022-06-07 11:28:40|2138.93|2138.93|2139.04|2139.04|2139.04|2139.04|2138.93|2138.93|0
1654601330000|2022-06-07 11:28:50|2139.1|2139.1|2139.1|2139.1|2139.1|2139.1|2139.1|2139.1|0
1654601340000|2022-06-07 11:29:00|2139.9|2139.9|2140.79|2140.79|2140.82|2140.82|2139.9|2139.9|0
1654601350000|2022-06-07 11:29:10|2140.72|2140.72|2140.72|2140.72|2140.72|2140.72|2140.72|2140.72|0
1654601360000|2022-06-07 11:29:20|2140.69|2140.69|2140.6|2140.6|2140.72|2140.72|2140.6|2140.6|0
1654601370000|2022-06-07 11:29:30|2140.63|2140.63|2140.94|2140.94|2140.94|2140.94|2140.63|2140.63|0
1654601390000|2022-06-07 11:29:50|2141.1|2141.1|2141.23|2141.23|2141.23|2141.23|2141.1|2141.1|0
1654601400000|2022-06-07 11:30:00|2141.1|2141.1|2141.56|2141.56|2141.56|2141.56|2140.98|2140.98|0
1654601410000|2022-06-07 11:30:10|2141.91|2141.91|2142.27|2142.27|2142.27|2142.27|2141.85|2141.85|0
1654601420000|2022-06-07 11:30:20|2142.15|2142.15|2142.15|2142.15|2142.15|2142.15|2142.15|2142.15|0
1654601450000|2022-06-07 11:30:50|2142.07|2142.07|2141.78|2141.78|2142.07|2142.07|2141.78|2141.78|0
1654601460000|2022-06-07 11:31:00|2141.65|2141.65|2141.6|2141.6|2141.65|2141.65|2141.52|2141.52|0
1654601470000|2022-06-07 11:31:10|2141.28|2141.28|2140.98|2140.98|2141.28|2141.28|2140.98|2140.98|0
1654601480000|2022-06-07 11:31:20|2140.89|2140.89|2140.98|2140.98|2140.98|2140.98|2140.89|2140.89|0
1654601500000|2022-06-07 11:31:40|2140.67|2140.67|2140.31|2140.31|2140.67|2140.67|2140.31|2140.31|0
1654601510000|2022-06-07 11:31:50|2140.35|2140.35|2140.18|2140.18|2140.35|2140.35|2140.18|2140.18|0
1654601530000|2022-06-07 11:32:10|2140.02|2140.02|2140.02|2140.02|2140.02|2140.02|2140.02|2140.02|0
1654601550000|2022-06-07 11:32:30|2140.15|2140.15|2140.15|2140.15|2140.15|2140.15|2140.15|2140.15|0
1654601570000|2022-06-07 11:32:50|2140.25|2140.25|2140.25|2140.25|2140.25|2140.25|2140.25|2140.25|0
1654601580000|2022-06-07 11:33:00|2140.56|2140.56|2140.95|2140.95|2141.01|2141.01|2140.56|2140.56|0
1654601620000|2022-06-07 11:33:40|2140.88|2140.88|2140.88|2140.88|2140.88|2140.88|2140.88|2140.88|0
1654601630000|2022-06-07 11:33:50|2140.82|2140.82|2140.82|2140.82|2140.82|2140.82|2140.82|2140.82|0
1654601640000|2022-06-07 11:34:00|2140.89|2140.89|2140.74|2140.74|2140.89|2140.89|2140.74|2140.74|0
1654601650000|2022-06-07 11:34:10|2140.23|2140.23|2140.31|2140.31|2140.35|2140.35|2140.2|2140.2|0
1654601670000|2022-06-07 11:34:30|2140.35|2140.35|2140.4|2140.4|2140.4|2140.4|2140.35|2140.35|0
1654601680000|2022-06-07 11:34:40|2140.26|2140.26|2140.49|2140.49|2140.49|2140.49|2140.26|2140.26|0
1654601700000|2022-06-07 11:35:00|2140.55|2140.55|2140.29|2140.29|2140.55|2140.55|2140.29|2140.29|0
1654601710000|2022-06-07 11:35:10|2139.82|2139.82|2139.82|2139.82|2139.82|2139.82|2139.82|2139.82|0
1654601720000|2022-06-07 11:35:20|2139.87|2139.87|2139.72|2139.72|2139.87|2139.87|2139.72|2139.72|0
1654601740000|2022-06-07 11:35:40|2139.66|2139.66|2139.54|2139.54|2139.66|2139.66|2139.47|2139.47|0
1654601760000|2022-06-07 11:36:00|2139.31|2139.31|2139.31|2139.31|2139.31|2139.31|2139.31|2139.31|0
1654601770000|2022-06-07 11:36:10|2139.18|2139.18|2139.24|2139.24|2139.24|2139.24|2139.18|2139.18|0
1654601780000|2022-06-07 11:36:20|2139.36|2139.36|2139.2|2139.2|2139.36|2139.36|2139.2|2139.2|0
1654601790000|2022-06-07 11:36:30|2139.04|2139.04|2139.16|2139.16|2139.16|2139.16|2139.04|2139.04|0
1654601800000|2022-06-07 11:36:40|2139|2139|2138.59|2138.59|2139|2139|2138.59|2138.59|0
1654601820000|2022-06-07 11:37:00|2138.35|2138.35|2138.35|2138.35|2138.35|2138.35|2138.35|2138.35|0
1654601840000|2022-06-07 11:37:20|2138.23|2138.23|2138.17|2138.17|2138.23|2138.23|2138.17|2138.17|0
1654601850000|2022-06-07 11:37:30|2137.91|2137.91|2137.91|2137.91|2137.91|2137.91|2137.91|2137.91|0
1654601870000|2022-06-07 11:37:50|2137.98|2137.98|2137.98|2137.98|2137.98|2137.98|2137.98|2137.98|0
1654601880000|2022-06-07 11:38:00|2137.66|2137.66|2137.42|2137.42|2137.66|2137.66|2137.42|2137.42|0
1654601890000|2022-06-07 11:38:10|2137.29|2137.29|2136.97|2136.97|2137.29|2137.29|2136.97|2136.97|0
1654601900000|2022-06-07 11:38:20|2136.71|2136.71|2137.1|2137.1|2137.1|2137.1|2136.71|2136.71|0
1654601910000|2022-06-07 11:38:30|2136.71|2136.71|2136.84|2136.84|2136.84|2136.84|2136.71|2136.71|0
1654601920000|2022-06-07 11:38:40|2136.59|2136.59|2136.84|2136.84|2136.84|2136.84|2136.59|2136.59|0
1654601940000|2022-06-07 11:39:00|2136.73|2136.73|2136.73|2136.73|2136.73|2136.73|2136.73|2136.73|0
1654601970000|2022-06-07 11:39:30|2136.76|2136.76|2136.76|2136.76|2136.76|2136.76|2136.76|2136.76|0
1654601980000|2022-06-07 11:39:40|2136.53|2136.53|2136.53|2136.53|2136.53|2136.53|2136.53|2136.53|0
1654601990000|2022-06-07 11:39:50|2136.46|2136.46|2136.49|2136.49|2136.49|2136.49|2136.46|2136.46|0
1654602000000|2022-06-07 11:40:00|2136.43|2136.43|2136.34|2136.34|2136.43|2136.43|2136.11|2136.11|0
1654602050000|2022-06-07 11:40:50|2136.37|2136.37|2136.37|2136.37|2136.37|2136.37|2136.37|2136.37|0
1654602060000|2022-06-07 11:41:00|2136.12|2136.12|2136.12|2136.12|2136.12|2136.12|2136.12|2136.12|0
1654602070000|2022-06-07 11:41:10|2135.6|2135.6|2135.6|2135.6|2135.6|2135.6|2135.6|2135.6|0
1654602080000|2022-06-07 11:41:20|2135.52|2135.52|2135.46|2135.46|2135.52|2135.52|2135.28|2135.28|0
1654602100000|2022-06-07 11:41:40|2135.39|2135.39|2135.32|2135.32|2135.39|2135.39|2135.32|2135.32|0
1654602110000|2022-06-07 11:41:50|2134.8|2134.8|2134.81|2134.81|2134.93|2134.93|2134.8|2134.8|0
1654602120000|2022-06-07 11:42:00|2134.94|2134.94|2134.94|2134.94|2134.94|2134.94|2134.94|2134.94|0
1654602130000|2022-06-07 11:42:10|2134.76|2134.76|2133.14|2133.14|2134.76|2134.76|2133.14|2133.14|0
1654602140000|2022-06-07 11:42:20|2132.89|2132.89|2132.66|2132.66|2132.89|2132.89|2132.66|2132.66|0
1654602150000|2022-06-07 11:42:30|2132.61|2132.61|2132.63|2132.63|2132.63|2132.63|2132.51|2132.51|0
1654602160000|2022-06-07 11:42:40|2132.79|2132.79|2132.65|2132.65|2132.79|2132.79|2132.65|2132.65|0
1654602170000|2022-06-07 11:42:50|2132.39|2132.39|2131.87|2131.87|2132.39|2132.39|2131.87|2131.87|0
1654602180000|2022-06-07 11:43:00|2131.81|2131.81|2131.92|2131.92|2131.92|2131.92|2131.81|2131.81|0
1654602190000|2022-06-07 11:43:10|2131.8|2131.8|2131.71|2131.71|2131.8|2131.8|2131.71|2131.71|0
1654602200000|2022-06-07 11:43:20|2131.77|2131.77|2131.81|2131.81|2131.81|2131.81|2131.63|2131.63|0
1654602210000|2022-06-07 11:43:30|2131.87|2131.87|2131.8|2131.8|2131.87|2131.87|2131.8|2131.8|0
1654602220000|2022-06-07 11:43:40|2131.87|2131.87|2131.87|2131.87|2131.87|2131.87|2131.87|2131.87|0
1654602230000|2022-06-07 11:43:50|2131.7|2131.7|2130.72|2130.72|2131.7|2131.7|2130.72|2130.72|0
1654602240000|2022-06-07 11:44:00|2131.2|2131.2|2131.68|2131.68|2131.68|2131.68|2131.2|2131.2|0
1654602260000|2022-06-07 11:44:20|2131.79|2131.79|2131.64|2131.64|2131.79|2131.79|2131.64|2131.64|0
1654602270000|2022-06-07 11:44:30|2131.87|2131.87|2132.26|2132.26|2132.26|2132.26|2131.87|2131.87|0
1654602280000|2022-06-07 11:44:40|2132.2|2132.2|2131.72|2131.72|2132.2|2132.2|2131.72|2131.72|0
1654602290000|2022-06-07 11:44:50|2131.66|2131.66|2131.66|2131.66|2131.66|2131.66|2131.66|2131.66|0
1654602300000|2022-06-07 11:45:00|2131.6|2131.6|2130.77|2130.77|2131.6|2131.6|2130.77|2130.77|0
1654602310000|2022-06-07 11:45:10|2130.89|2130.89|2130.89|2130.89|2130.89|2130.89|2130.89|2130.89|0
1654602320000|2022-06-07 11:45:20|2130.95|2130.95|2131.15|2131.15|2131.15|2131.15|2130.95|2130.95|0
1654602330000|2022-06-07 11:45:30|2131.08|2131.08|2131.33|2131.33|2131.33|2131.33|2131.08|2131.08|0
1654602340000|2022-06-07 11:45:40|2131.39|2131.39|2131.89|2131.89|2131.89|2131.89|2131.39|2131.39|0
1654602350000|2022-06-07 11:45:50|2131.95|2131.95|2132.54|2132.54|2132.54|2132.54|2131.95|2131.95|0
1654602360000|2022-06-07 11:46:00|2132.48|2132.48|2132.42|2132.42|2132.48|2132.48|2132.19|2132.19|0
1654602370000|2022-06-07 11:46:10|2132.48|2132.48|2132.41|2132.41|2132.48|2132.48|2132.19|2132.19|0
1654602380000|2022-06-07 11:46:20|2132.23|2132.23|2132.23|2132.23|2132.23|2132.23|2132.23|2132.23|0
1654602390000|2022-06-07 11:46:30|2132.29|2132.29|2133.19|2133.19|2133.19|2133.19|2132.29|2132.29|0
1654602400000|2022-06-07 11:46:40|2133.83|2133.83|2133.54|2133.54|2133.83|2133.83|2133.54|2133.54|0
1654602410000|2022-06-07 11:46:50|2133.71|2133.71|2133.54|2133.54|2133.71|2133.71|2133.54|2133.54|0
1654602420000|2022-06-07 11:47:00|2133.5|2133.5|2133.44|2133.44|2133.5|2133.5|2133.27|2133.27|0
1654602430000|2022-06-07 11:47:10|2133.5|2133.5|2133.74|2133.74|2133.74|2133.74|2133.38|2133.38|0
1654602440000|2022-06-07 11:47:20|2133.79|2133.79|2133.65|2133.65|2133.88|2133.88|2133.56|2133.56|0
1654602450000|2022-06-07 11:47:30|2133.89|2133.89|2133.72|2133.72|2133.89|2133.89|2133.72|2133.72|0
1654602460000|2022-06-07 11:47:40|2133.66|2133.66|2133.95|2133.95|2133.95|2133.95|2133.6|2133.6|0
1654602470000|2022-06-07 11:47:50|2134.01|2134.01|2134.07|2134.07|2134.07|2134.07|2134.01|2134.01|0
1654602480000|2022-06-07 11:48:00|2134.19|2134.19|2134.26|2134.26|2134.26|2134.26|2134.19|2134.19|0
1654602490000|2022-06-07 11:48:10|2134.32|2134.32|2135.2|2135.2|2135.2|2135.2|2134.32|2134.32|0
1654602500000|2022-06-07 11:48:20|2135.31|2135.31|2135.67|2135.67|2135.67|2135.67|2135.31|2135.31|0
1654602510000|2022-06-07 11:48:30|2135.75|2135.75|2137.22|2137.22|2137.34|2137.34|2135.75|2135.75|0
1654602520000|2022-06-07 11:48:40|2137.09|2137.09|2137.39|2137.39|2137.39|2137.39|2137.09|2137.09|0
1654602530000|2022-06-07 11:48:50|2137.46|2137.46|2137.9|2137.9|2137.9|2137.9|2137.46|2137.46|0
1654602540000|2022-06-07 11:49:00|2137.6|2137.6|2137.02|2137.02|2137.72|2137.72|2137.02|2137.02|0
1654602550000|2022-06-07 11:49:10|2137.21|2137.21|2137.21|2137.21|2137.21|2137.21|2137.21|2137.21|0
1654602560000|2022-06-07 11:49:20|2137.52|2137.52|2137.59|2137.59|2137.59|2137.59|2137.52|2137.52|0
1654602580000|2022-06-07 11:49:40|2137.74|2137.74|2137.68|2137.68|2137.81|2137.81|2137.56|2137.56|0
1654602590000|2022-06-07 11:49:50|2137.74|2137.74|2137.68|2137.68|2137.74|2137.74|2137.56|2137.56|0
1654602600000|2022-06-07 11:50:00|2137.36|2137.36|2137.13|2137.13|2137.36|2137.36|2137.13|2137.13|0
1654602610000|2022-06-07 11:50:10|2137.07|2137.07|2136.89|2136.89|2137.07|2137.07|2136.89|2136.89|0
1654602620000|2022-06-07 11:50:20|2137.13|2137.13|2137.2|2137.2|2137.2|2137.2|2137.13|2137.13|0
1654602630000|2022-06-07 11:50:30|2137.12|2137.12|2137.12|2137.12|2137.12|2137.12|2137.12|2137.12|0
1654602640000|2022-06-07 11:50:40|2137.08|2137.08|2137.08|2137.08|2137.08|2137.08|2137.08|2137.08|0
1654602650000|2022-06-07 11:50:50|2137.02|2137.02|2137.34|2137.34|2137.34|2137.34|2137.02|2137.02|0
1654602660000|2022-06-07 11:51:00|2137.48|2137.48|2137.41|2137.41|2137.48|2137.48|2137.41|2137.41|0
1654602670000|2022-06-07 11:51:10|2137.25|2137.25|2137.25|2137.25|2137.25|2137.25|2137.25|2137.25|0
1654602690000|2022-06-07 11:51:30|2137.09|2137.09|2137.09|2137.09|2137.09|2137.09|2137.09|2137.09|0
1654602700000|2022-06-07 11:51:40|2136.96|2136.96|2136.96|2136.96|2136.96|2136.96|2136.96|2136.96|0
1654602710000|2022-06-07 11:51:50|2136.89|2136.89|2136.81|2136.81|2136.89|2136.89|2136.81|2136.81|0
1654602720000|2022-06-07 11:52:00|2136.73|2136.73|2136.73|2136.73|2136.73|2136.73|2136.73|2136.73|0
1654602730000|2022-06-07 11:52:10|2136.61|2136.61|2136.12|2136.12|2136.61|2136.61|2136.06|2136.06|0
1654602740000|2022-06-07 11:52:20|2135.96|2135.96|2135.78|2135.78|2135.96|2135.96|2135.78|2135.78|0
1654602750000|2022-06-07 11:52:30|2135.7|2135.7|2135.7|2135.7|2135.76|2135.76|2135.7|2135.7|0
1654602760000|2022-06-07 11:52:40|2135.64|2135.64|2135.76|2135.76|2135.76|2135.76|2135.64|2135.64|0
1654602770000|2022-06-07 11:52:50|2135.88|2135.88|2135.73|2135.73|2135.88|2135.88|2135.67|2135.67|0
1654602780000|2022-06-07 11:53:00|2135.8|2135.8|2135.71|2135.71|2135.8|2135.8|2135.65|2135.65|0
1654602790000|2022-06-07 11:53:10|2135.59|2135.59|2135.64|2135.64|2136|2136|2135.46|2135.46|0
1654602800000|2022-06-07 11:53:20|2135.77|2135.77|2135.77|2135.77|2135.77|2135.77|2135.77|2135.77|0
1654602810000|2022-06-07 11:53:30|2135.84|2135.84|2135.84|2135.84|2136.08|2136.08|2135.84|2135.84|0
1654602820000|2022-06-07 11:53:40|2135.95|2135.95|2136.19|2136.19|2136.19|2136.19|2135.95|2135.95|0
1654602830000|2022-06-07 11:53:50|2136.25|2136.25|2136.23|2136.23|2136.31|2136.31|2136.13|2136.13|0
1654602840000|2022-06-07 11:54:00|2136.3|2136.3|2136.3|2136.3|2136.3|2136.3|2136.3|2136.3|0
1654602850000|2022-06-07 11:54:10|2136.49|2136.49|2136.36|2136.36|2136.49|2136.49|2136.36|2136.36|0
1654602860000|2022-06-07 11:54:20|2136.42|2136.42|2135.93|2135.93|2136.42|2136.42|2135.93|2135.93|0
1654602870000|2022-06-07 11:54:30|2135.81|2135.81|2135.71|2135.71|2135.81|2135.81|2135.69|2135.69|0
1654602880000|2022-06-07 11:54:40|2135.77|2135.77|2135.76|2135.76|2135.83|2135.83|2135.76|2135.76|0
1654602890000|2022-06-07 11:54:50|2135.53|2135.53|2135.53|2135.53|2135.53|2135.53|2135.53|2135.53|0
1654602900000|2022-06-07 11:55:00|2135.4|2135.4|2135.54|2135.54|2135.54|2135.54|2135.4|2135.4|0
1654602910000|2022-06-07 11:55:10|2135.61|2135.61|2135.61|2135.61|2135.61|2135.61|2135.61|2135.61|0
1654602920000|2022-06-07 11:55:20|2135.73|2135.73|2135.73|2135.73|2135.73|2135.73|2135.73|2135.73|0
1654602930000|2022-06-07 11:55:30|2135.49|2135.49|2135.41|2135.41|2135.59|2135.59|2135.41|2135.41|0
1654602940000|2022-06-07 11:55:40|2135.65|2135.65|2135.1|2135.1|2135.65|2135.65|2135.1|2135.1|0
1654602950000|2022-06-07 11:55:50|2135.35|2135.35|2135.33|2135.33|2135.41|2135.41|2135.33|2135.33|0
1654602960000|2022-06-07 11:56:00|2135.39|2135.39|2135.39|2135.39|2135.39|2135.39|2135.39|2135.39|0
1654602970000|2022-06-07 11:56:10|2135.26|2135.26|2135.38|2135.38|2135.52|2135.52|2135.26|2135.26|0
1654602980000|2022-06-07 11:56:20|2135.44|2135.44|2135.44|2135.44|2135.44|2135.44|2135.44|2135.44|0
1654603000000|2022-06-07 11:56:40|2135.36|2135.36|2135.18|2135.18|2135.36|2135.36|2135.12|2135.12|0
1654603010000|2022-06-07 11:56:50|2134.93|2134.93|2134.82|2134.82|2134.93|2134.93|2134.82|2134.82|0
1654603020000|2022-06-07 11:57:00|2134.75|2134.75|2134.75|2134.75|2134.75|2134.75|2134.75|2134.75|0
1654603040000|2022-06-07 11:57:20|2135.01|2135.01|2135.01|2135.01|2135.01|2135.01|2135.01|2135.01|0
1654603050000|2022-06-07 11:57:30|2135.09|2135.09|2134.91|2134.91|2135.09|2135.09|2134.91|2134.91|0
1654603060000|2022-06-07 11:57:40|2134.43|2134.43|2134.27|2134.27|2134.43|2134.43|2134.27|2134.27|0
1654603070000|2022-06-07 11:57:50|2134.02|2134.02|2132.81|2132.81|2134.02|2134.02|2132.81|2132.81|0
1654603080000|2022-06-07 11:58:00|2132.76|2132.76|2132.47|2132.47|2132.76|2132.76|2132.47|2132.47|0
1654603090000|2022-06-07 11:58:10|2132.39|2132.39|2132.32|2132.32|2132.45|2132.45|2132.32|2132.32|0
1654603100000|2022-06-07 11:58:20|2132.38|2132.38|2132.38|2132.38|2132.38|2132.38|2132.38|2132.38|0
1654603110000|2022-06-07 11:58:30|2132.29|2132.29|2132.52|2132.52|2132.52|2132.52|2132.29|2132.29|0
1654603120000|2022-06-07 11:58:40|2132.36|2132.36|2132.36|2132.36|2132.36|2132.36|2132.36|2132.36|0
1654603130000|2022-06-07 11:58:50|2132.42|2132.42|2132.42|2132.42|2132.42|2132.42|2132.42|2132.42|0
1654603150000|2022-06-07 11:59:10|2132.39|2132.39|2132.2|2132.2|2132.39|2132.39|2132.2|2132.2|0
1654603180000|2022-06-07 11:59:40|2132.33|2132.33|2132.69|2132.69|2132.72|2132.72|2132.33|2132.33|0
1654603190000|2022-06-07 11:59:50|2132.62|2132.62|2132.77|2132.77|2132.8|2132.8|2132.62|2132.62|0
1654603200000|2022-06-07 12:00:00|2133.07|2133.07|2133.72|2133.72|2133.72|2133.72|2133.07|2133.07|0
1654603210000|2022-06-07 12:00:10|2133.79|2133.79|2134.32|2134.32|2134.32|2134.32|2133.79|2133.79|0
1654603220000|2022-06-07 12:00:20|2134.46|2134.46|2134.62|2134.62|2134.62|2134.62|2134.46|2134.46|0
1654603230000|2022-06-07 12:00:30|2134.3|2134.3|2134.3|2134.3|2134.3|2134.3|2134.3|2134.3|0
1654603250000|2022-06-07 12:00:50|2134.16|2134.16|2133.85|2133.85|2134.16|2134.16|2133.85|2133.85|0
1654603260000|2022-06-07 12:01:00|2133.69|2133.69|2133.51|2133.51|2133.69|2133.69|2133.51|2133.51|0
1654603270000|2022-06-07 12:01:10|2133.38|2133.38|2133.38|2133.38|2133.38|2133.38|2133.38|2133.38|0
1654603280000|2022-06-07 12:01:20|2133.24|2133.24|2133.06|2133.06|2133.24|2133.24|2132.89|2132.89|0
1654603290000|2022-06-07 12:01:30|2133.15|2133.15|2133.15|2133.15|2133.15|2133.15|2133.15|2133.15|0
1654603310000|2022-06-07 12:01:50|2133.08|2133.08|2133.04|2133.04|2133.08|2133.08|2132.92|2132.92|0
1654603320000|2022-06-07 12:02:00|2132.81|2132.81|2132.41|2132.41|2132.81|2132.81|2132.35|2132.35|0
1654603330000|2022-06-07 12:02:10|2132.33|2132.33|2132.23|2132.23|2132.33|2132.33|2132.23|2132.23|0
1654603340000|2022-06-07 12:02:20|2132.09|2132.09|2131.61|2131.61|2132.09|2132.09|2131.61|2131.61|0
1654603350000|2022-06-07 12:02:30|2131.69|2131.69|2131.69|2131.69|2131.69|2131.69|2131.69|2131.69|0
1654603370000|2022-06-07 12:02:50|2131.66|2131.66|2131.59|2131.59|2131.66|2131.66|2131.59|2131.59|0
1654603380000|2022-06-07 12:03:00|2131.53|2131.53|2131.53|2131.53|2131.53|2131.53|2131.53|2131.53|0
1654603410000|2022-06-07 12:03:30|2132.41|2132.41|2132.69|2132.69|2132.69|2132.69|2132.41|2132.41|0
1654603420000|2022-06-07 12:03:40|2132.81|2132.81|2132.81|2132.81|2132.81|2132.81|2132.81|2132.81|0
1654603430000|2022-06-07 12:03:50|2132.68|2132.68|2132.29|2132.29|2132.68|2132.68|2132.29|2132.29|0
1654603450000|2022-06-07 12:04:10|2132.43|2132.43|2132.43|2132.43|2132.43|2132.43|2132.43|2132.43|0
1654603460000|2022-06-07 12:04:20|2132.56|2132.56|2132.68|2132.68|2132.68|2132.68|2132.56|2132.56|0
1654603470000|2022-06-07 12:04:30|2132.74|2132.74|2132.11|2132.11|2132.74|2132.74|2132.11|2132.11|0
1654603490000|2022-06-07 12:04:50|2132.17|2132.17|2132.17|2132.17|2132.17|2132.17|2132.17|2132.17|0
1654603500000|2022-06-07 12:05:00|2132.23|2132.23|2132.23|2132.23|2132.23|2132.23|2132.23|2132.23|0
1654603510000|2022-06-07 12:05:10|2132.19|2132.19|2132.19|2132.19|2132.19|2132.19|2132.19|2132.19|0
1654603520000|2022-06-07 12:05:20|2132.34|2132.34|2132.58|2132.58|2132.58|2132.58|2132.34|2132.34|0
1654603530000|2022-06-07 12:05:30|2132.66|2132.66|2132.66|2132.66|2132.66|2132.66|2132.66|2132.66|0
1654603570000|2022-06-07 12:06:10|2132.58|2132.58|2132.41|2132.41|2132.58|2132.58|2132.41|2132.41|0
1654603600000|2022-06-07 12:06:40|2132.64|2132.64|2133.14|2133.14|2133.14|2133.14|2132.64|2132.64|0
1654603610000|2022-06-07 12:06:50|2133.21|2133.21|2133.15|2133.15|2133.21|2133.21|2133.15|2133.15|0
1654603620000|2022-06-07 12:07:00|2132.98|2132.98|2132.86|2132.86|2133.04|2133.04|2132.86|2132.86|0
1654603640000|2022-06-07 12:07:20|2132.7|2132.7|2132.82|2132.82|2132.82|2132.82|2132.7|2132.7|0
1654603650000|2022-06-07 12:07:30|2132.94|2132.94|2133.06|2133.06|2133.06|2133.06|2132.94|2132.94|0
1654603670000|2022-06-07 12:07:50|2133.12|2133.12|2133.12|2133.12|2133.12|2133.12|2133.12|2133.12|0
1654603680000|2022-06-07 12:08:00|2133.06|2133.06|2133.06|2133.06|2133.06|2133.06|2133.06|2133.06|0
1654603690000|2022-06-07 12:08:10|2132.94|2132.94|2132.85|2132.85|2132.97|2132.97|2132.85|2132.85|0
1654603700000|2022-06-07 12:08:20|2132.72|2132.72|2132.72|2132.72|2132.72|2132.72|2132.72|2132.72|0
1654603710000|2022-06-07 12:08:30|2132.6|2132.6|2132.6|2132.6|2132.6|2132.6|2132.6|2132.6|0
1654603730000|2022-06-07 12:08:50|2132.34|2132.34|2131.12|2131.12|2132.34|2132.34|2131.12|2131.12|0
1654603740000|2022-06-07 12:09:00|2131.06|2131.06|2131.13|2131.13|2131.13|2131.13|2131.06|2131.06|0
1654603750000|2022-06-07 12:09:10|2131.02|2131.02|2130.9|2130.9|2131.02|2131.02|2130.84|2130.84|0
1654603760000|2022-06-07 12:09:20|2130.98|2130.98|2130.91|2130.91|2130.98|2130.98|2130.79|2130.79|0
1654603770000|2022-06-07 12:09:30|2130.99|2130.99|2131.02|2131.02|2131.02|2131.02|2130.99|2130.99|0
1654603780000|2022-06-07 12:09:40|2130.85|2130.85|2130.88|2130.88|2131|2131|2130.85|2130.85|0
1654603790000|2022-06-07 12:09:50|2130.84|2130.84|2130.24|2130.24|2130.84|2130.84|2130.24|2130.24|0
1654603800000|2022-06-07 12:10:00|2129.98|2129.98|2130.16|2130.16|2130.16|2130.16|2129.98|2129.98|0
1654603810000|2022-06-07 12:10:10|2130.23|2130.23|2129.99|2129.99|2130.23|2130.23|2129.99|2129.99|0
1654603820000|2022-06-07 12:10:20|2129.96|2129.96|2129.68|2129.68|2129.96|2129.96|2129.68|2129.68|0
1654603830000|2022-06-07 12:10:30|2129.64|2129.64|2129.29|2129.29|2129.67|2129.67|2129.29|2129.29|0
1654603840000|2022-06-07 12:10:40|2129.13|2129.13|2129.46|2129.46|2129.46|2129.46|2129.07|2129.07|0
1654603850000|2022-06-07 12:10:50|2129.42|2129.42|2129.53|2129.53|2129.53|2129.53|2129.42|2129.42|0
1654603860000|2022-06-07 12:11:00|2129.36|2129.36|2129.27|2129.27|2129.36|2129.36|2129.17|2129.17|0
1654603870000|2022-06-07 12:11:10|2129.16|2129.16|2128.98|2128.98|2129.16|2129.16|2128.98|2128.98|0
1654603880000|2022-06-07 12:11:20|2129.11|2129.11|2129.36|2129.36|2129.36|2129.36|2129.11|2129.11|0
1654603890000|2022-06-07 12:11:30|2129.62|2129.62|2129.49|2129.49|2129.62|2129.62|2129.49|2129.49|0
1654603920000|2022-06-07 12:12:00|2129.37|2129.37|2129.28|2129.28|2129.37|2129.37|2129.2|2129.2|0
1654603930000|2022-06-07 12:12:10|2129.12|2129.12|2129.01|2129.01|2129.12|2129.12|2129.01|2129.01|0
1654603940000|2022-06-07 12:12:20|2128.85|2128.85|2128.85|2128.85|2128.85|2128.85|2128.85|2128.85|0
1654603950000|2022-06-07 12:12:30|2128.77|2128.77|2128.77|2128.77|2128.77|2128.77|2128.77|2128.77|0
1654603960000|2022-06-07 12:12:40|2128.48|2128.48|2128.48|2128.48|2128.48|2128.48|2128.48|2128.48|0
1654604000000|2022-06-07 12:13:20|2128.61|2128.61|2128.42|2128.42|2128.61|2128.61|2127.98|2127.98|0
1654604020000|2022-06-07 12:13:40|2128.68|2128.68|2129.16|2129.16|2129.16|2129.16|2128.68|2128.68|0
1654604040000|2022-06-07 12:14:00|2129.19|2129.19|2129.19|2129.19|2129.19|2129.19|2129.19|2129.19|0
1654604050000|2022-06-07 12:14:10|2129.35|2129.35|2129.35|2129.35|2129.35|2129.35|2129.35|2129.35|0
1654604060000|2022-06-07 12:14:20|2129.29|2129.29|2129.41|2129.41|2129.41|2129.41|2129.29|2129.29|0
1654604070000|2022-06-07 12:14:30|2129.44|2129.44|2129.99|2129.99|2129.99|2129.99|2129.44|2129.44|0
1654604090000|2022-06-07 12:14:50|2129.84|2129.84|2129.84|2129.84|2129.84|2129.84|2129.84|2129.84|0
1654604100000|2022-06-07 12:15:00|2129.9|2129.9|2129.86|2129.86|2129.9|2129.9|2129.75|2129.75|0
1654604120000|2022-06-07 12:15:20|2129.98|2129.98|2130.37|2130.37|2130.37|2130.37|2129.98|2129.98|0
1654604130000|2022-06-07 12:15:30|2130.48|2130.48|2130.31|2130.31|2130.48|2130.48|2130.31|2130.31|0
1654604140000|2022-06-07 12:15:40|2130.38|2130.38|2129.98|2129.98|2130.38|2130.38|2129.98|2129.98|0
1654604150000|2022-06-07 12:15:50|2129.9|2129.9|2129.9|2129.9|2129.9|2129.9|2129.9|2129.9|0
1654604160000|2022-06-07 12:16:00|2129.98|2129.98|2130.3|2130.3|2130.3|2130.3|2129.98|2129.98|0
1654604170000|2022-06-07 12:16:10|2129.82|2129.82|2129.86|2129.86|2129.86|2129.86|2129.82|2129.82|0
1654604190000|2022-06-07 12:16:30|2129.8|2129.8|2129.83|2129.83|2129.83|2129.83|2129.77|2129.77|0
1654604200000|2022-06-07 12:16:40|2129.95|2129.95|2130.23|2130.23|2130.23|2130.23|2129.95|2129.95|0
1654604210000|2022-06-07 12:16:50|2130.16|2130.16|2129.8|2129.8|2130.16|2130.16|2129.8|2129.8|0
1654604220000|2022-06-07 12:17:00|2129.77|2129.77|2129.5|2129.5|2129.77|2129.77|2129.26|2129.26|0
1654604230000|2022-06-07 12:17:10|2129.35|2129.35|2129.23|2129.23|2129.35|2129.35|2129.23|2129.23|0
1654604240000|2022-06-07 12:17:20|2129.35|2129.35|2129.16|2129.16|2129.35|2129.35|2129.16|2129.16|0
1654604250000|2022-06-07 12:17:30|2129.1|2129.1|2129.23|2129.23|2129.23|2129.23|2129.1|2129.1|0
1654604260000|2022-06-07 12:17:40|2129.47|2129.47|2129.29|2129.29|2129.47|2129.47|2129.29|2129.29|0
1654604270000|2022-06-07 12:17:50|2129.13|2129.13|2128.56|2128.56|2129.15|2129.15|2128.56|2128.56|0
1654604280000|2022-06-07 12:18:00|2128.43|2128.43|2128.43|2128.43|2128.43|2128.43|2128.37|2128.37|0
1654604290000|2022-06-07 12:18:10|2128.49|2128.49|2128.49|2128.49|2128.49|2128.49|2128.49|2128.49|0
1654604300000|2022-06-07 12:18:20|2128.55|2128.55|2128.49|2128.49|2128.55|2128.55|2128.43|2128.43|0
1654604310000|2022-06-07 12:18:30|2128.55|2128.55|2128.55|2128.55|2128.55|2128.55|2128.55|2128.55|0
1654604320000|2022-06-07 12:18:40|2128.48|2128.48|2128.28|2128.28|2128.54|2128.54|2128.28|2128.28|0
1654604330000|2022-06-07 12:18:50|2128.12|2128.12|2128.18|2128.18|2128.18|2128.18|2128.12|2128.12|0
1654604340000|2022-06-07 12:19:00|2128.06|2128.06|2128.06|2128.06|2128.06|2128.06|2128.06|2128.06|0
1654604350000|2022-06-07 12:19:10|2128.12|2128.12|2127.86|2127.86|2128.12|2128.12|2127.86|2127.86|0
1654604360000|2022-06-07 12:19:20|2127.92|2127.92|2127.86|2127.86|2127.92|2127.92|2127.74|2127.74|0
1654604370000|2022-06-07 12:19:30|2127.7|2127.7|2127.62|2127.62|2127.76|2127.76|2127.62|2127.62|0
1654604380000|2022-06-07 12:19:40|2127.5|2127.5|2127.5|2127.5|2127.5|2127.5|2127.5|2127.5|0
1654604390000|2022-06-07 12:19:50|2127.62|2127.62|2127.5|2127.5|2127.62|2127.62|2127.44|2127.44|0
1654604400000|2022-06-07 12:20:00|2127.56|2127.56|2127.56|2127.56|2127.56|2127.56|2127.56|2127.56|0
1654604410000|2022-06-07 12:20:10|2127.64|2127.64|2127.79|2127.79|2127.79|2127.79|2127.64|2127.64|0
1654604420000|2022-06-07 12:20:20|2127.97|2127.97|2127.97|2127.97|2127.97|2127.97|2127.97|2127.97|0
1654604430000|2022-06-07 12:20:30|2128.04|2128.04|2128.05|2128.05|2128.05|2128.05|2127.6|2127.6|0
1654604440000|2022-06-07 12:20:40|2128.11|2128.11|2128.32|2128.32|2128.38|2128.38|2128.11|2128.11|0
1654604450000|2022-06-07 12:20:50|2128.2|2128.2|2128.32|2128.32|2128.32|2128.32|2128.2|2128.2|0
1654604460000|2022-06-07 12:21:00|2128.26|2128.26|2128.2|2128.2|2128.26|2128.26|2128.08|2128.08|0
1654604470000|2022-06-07 12:21:10|2128.32|2128.32|2128.2|2128.2|2128.32|2128.32|2128.07|2128.07|0
1654604480000|2022-06-07 12:21:20|2128.26|2128.26|2128.34|2128.34|2128.34|2128.34|2128.26|2128.26|0
1654604490000|2022-06-07 12:21:30|2128.5|2128.5|2128.69|2128.69|2128.69|2128.69|2128.5|2128.5|0
1654604500000|2022-06-07 12:21:40|2129.17|2129.17|2129.44|2129.44|2129.44|2129.44|2129.17|2129.17|0
1654604510000|2022-06-07 12:21:50|2129.56|2129.56|2129.81|2129.81|2129.81|2129.81|2129.56|2129.56|0
1654604520000|2022-06-07 12:22:00|2129.69|2129.69|2129.99|2129.99|2129.99|2129.99|2129.56|2129.56|0
1654604530000|2022-06-07 12:22:10|2130.06|2130.06|2130.06|2130.06|2130.06|2130.06|2130.06|2130.06|0
1654604550000|2022-06-07 12:22:30|2129.87|2129.87|2129.87|2129.87|2129.87|2129.87|2129.87|2129.87|0
1654604560000|2022-06-07 12:22:40|2130.06|2130.06|2130.12|2130.12|2130.18|2130.18|2130.06|2130.06|0
1654604570000|2022-06-07 12:22:50|2130.18|2130.18|2130.18|2130.18|2130.18|2130.18|2130.18|2130.18|0
1654604580000|2022-06-07 12:23:00|2129.99|2129.99|2130.19|2130.19|2130.19|2130.19|2129.99|2129.99|0
1654604590000|2022-06-07 12:23:10|2130.51|2130.51|2130.54|2130.54|2130.54|2130.54|2130.51|2130.51|0
1654604600000|2022-06-07 12:23:20|2130.6|2130.6|2130.6|2130.6|2130.6|2130.6|2130.6|2130.6|0
1654604610000|2022-06-07 12:23:30|2130.73|2130.73|2130.73|2130.73|2130.73|2130.73|2130.73|2130.73|0
1654604620000|2022-06-07 12:23:40|2130.67|2130.67|2130.67|2130.67|2130.67|2130.67|2130.67|2130.67|0
1654604630000|2022-06-07 12:23:50|2130.48|2130.48|2130.48|2130.48|2130.61|2130.61|2130.48|2130.48|0
1654604640000|2022-06-07 12:24:00|2130.42|2130.42|2130.42|2130.42|2130.42|2130.42|2130.42|2130.42|0
1654604660000|2022-06-07 12:24:20|2130.67|2130.67|2130.79|2130.79|2130.79|2130.79|2130.67|2130.67|0
1654604670000|2022-06-07 12:24:30|2130.71|2130.71|2130.71|2130.71|2130.71|2130.71|2130.71|2130.71|0
1654604680000|2022-06-07 12:24:40|2130.78|2130.78|2130.35|2130.35|2130.78|2130.78|2130.35|2130.35|0
1654604690000|2022-06-07 12:24:50|2130.41|2130.41|2130.47|2130.47|2130.47|2130.47|2130.41|2130.41|0
1654604700000|2022-06-07 12:25:00|2130.59|2130.59|2130.59|2130.59|2130.59|2130.59|2130.59|2130.59|0
1654604710000|2022-06-07 12:25:10|2130.71|2130.71|2130.71|2130.71|2130.71|2130.71|2130.71|2130.71|0
1654604740000|2022-06-07 12:25:40|2130.54|2130.54|2130.3|2130.3|2130.54|2130.54|2130.3|2130.3|0
1654604750000|2022-06-07 12:25:50|2130.05|2130.05|2129.61|2129.61|2130.05|2130.05|2129.61|2129.61|0
1654604760000|2022-06-07 12:26:00|2129.43|2129.43|2129.43|2129.43|2129.43|2129.43|2129.43|2129.43|0
1654604780000|2022-06-07 12:26:20|2128.88|2128.88|2128.06|2128.06|2128.88|2128.88|2128.06|2128.06|0
1654604790000|2022-06-07 12:26:30|2127.95|2127.95|2127.95|2127.95|2127.95|2127.95|2127.95|2127.95|0
1654604800000|2022-06-07 12:26:40|2127.83|2127.83|2127.83|2127.83|2127.83|2127.83|2127.83|2127.83|0
1654604810000|2022-06-07 12:26:50|2127.58|2127.58|2127.58|2127.58|2127.58|2127.58|2127.58|2127.58|0
1654604840000|2022-06-07 12:27:20|2127.7|2127.7|2127.58|2127.58|2127.76|2127.76|2127.44|2127.44|0
1654604870000|2022-06-07 12:27:50|2127.53|2127.53|2127.53|2127.53|2127.53|2127.53|2127.53|2127.53|0
1654604880000|2022-06-07 12:28:00|2127.34|2127.34|2127.34|2127.34|2127.34|2127.34|2127.34|2127.34|0
1654604890000|2022-06-07 12:28:10|2127.3|2127.3|2127.3|2127.3|2127.3|2127.3|2127.3|2127.3|0
1654604900000|2022-06-07 12:28:20|2127.37|2127.37|2127.37|2127.37|2127.37|2127.37|2127.37|2127.37|0
1654604920000|2022-06-07 12:28:40|2127.19|2127.19|2127.07|2127.07|2127.19|2127.19|2127.07|2127.07|0
1654604930000|2022-06-07 12:28:50|2127.23|2127.23|2127.49|2127.49|2127.49|2127.49|2127.23|2127.23|0
1654604940000|2022-06-07 12:29:00|2127.52|2127.52|2127.52|2127.52|2127.52|2127.52|2127.52|2127.52|0
1654604950000|2022-06-07 12:29:10|2127.45|2127.45|2127.45|2127.45|2127.45|2127.45|2127.45|2127.45|0
1654604970000|2022-06-07 12:29:30|2127.5|2127.5|2127.5|2127.5|2127.5|2127.5|2127.5|2127.5|0
1654604980000|2022-06-07 12:29:40|2127.63|2127.63|2127.75|2127.75|2127.75|2127.75|2127.5|2127.5|0
1654604990000|2022-06-07 12:29:50|2127.91|2127.91|2127.85|2127.85|2127.91|2127.91|2127.85|2127.85|0
1654605010000|2022-06-07 12:30:10|2127.77|2127.77|2127.77|2127.77|2127.77|2127.77|2127.77|2127.77|0
1654605020000|2022-06-07 12:30:20|2127.64|2127.64|2127.61|2127.61|2127.68|2127.68|2127.61|2127.61|0
1654605050000|2022-06-07 12:30:50|2127.53|2127.53|2127.32|2127.32|2127.53|2127.53|2127.32|2127.32|0
1654605060000|2022-06-07 12:31:00|2127.26|2127.26|2127.12|2127.12|2127.26|2127.26|2127.12|2127.12|0
1654605070000|2022-06-07 12:31:10|2127.23|2127.23|2127.31|2127.31|2127.31|2127.31|2127.23|2127.23|0
1654605080000|2022-06-07 12:31:20|2127.27|2127.27|2126.93|2126.93|2127.27|2127.27|2126.93|2126.93|0
1654605090000|2022-06-07 12:31:30|2126.81|2126.81|2126.74|2126.74|2126.81|2126.81|2126.74|2126.74|0
1654605100000|2022-06-07 12:31:40|2126.67|2126.67|2126.67|2126.67|2126.67|2126.67|2126.67|2126.67|0
1654605120000|2022-06-07 12:32:00|2126.8|2126.8|2126.67|2126.67|2126.8|2126.8|2126.67|2126.67|0
1654605130000|2022-06-07 12:32:10|2126.7|2126.7|2126.11|2126.11|2126.7|2126.7|2126.11|2126.11|0
1654605140000|2022-06-07 12:32:20|2126.03|2126.03|2126.03|2126.03|2126.03|2126.03|2126.03|2126.03|0
1654605150000|2022-06-07 12:32:30|2125.9|2125.9|2126.16|2126.16|2126.16|2126.16|2125.9|2125.9|0
1654605160000|2022-06-07 12:32:40|2126.1|2126.1|2126.55|2126.55|2126.55|2126.55|2126.1|2126.1|0
1654605170000|2022-06-07 12:32:50|2126.62|2126.62|2126.66|2126.66|2126.66|2126.66|2126.62|2126.62|0
1654605180000|2022-06-07 12:33:00|2126.71|2126.71|2127.44|2127.44|2127.44|2127.44|2126.71|2126.71|0
1654605190000|2022-06-07 12:33:10|2127.69|2127.69|2127.57|2127.57|2127.69|2127.69|2127.57|2127.57|0
1654605200000|2022-06-07 12:33:20|2127.72|2127.72|2127.9|2127.9|2127.9|2127.9|2127.72|2127.72|0
1654605210000|2022-06-07 12:33:30|2128.04|2128.04|2128.04|2128.04|2128.04|2128.04|2128.04|2128.04|0
1654605230000|2022-06-07 12:33:50|2128.08|2128.08|2128.4|2128.4|2128.4|2128.4|2128.08|2128.08|0
1654605240000|2022-06-07 12:34:00|2128.33|2128.33|2128.53|2128.53|2128.53|2128.53|2128.33|2128.33|0
1654605260000|2022-06-07 12:34:20|2128.85|2128.85|2128.85|2128.85|2128.85|2128.85|2128.85|2128.85|0
1654605270000|2022-06-07 12:34:30|2128.98|2128.98|2129.27|2129.27|2129.27|2129.27|2128.98|2128.98|0
1654605300000|2022-06-07 12:35:00|2129.4|2129.4|2129.64|2129.64|2129.64|2129.64|2129.4|2129.4|0
1654605310000|2022-06-07 12:35:10|2129.78|2129.78|2129.98|2129.98|2130.18|2130.18|2129.78|2129.78|0
1654605320000|2022-06-07 12:35:20|2130.1|2130.1|2130.1|2130.1|2130.1|2130.1|2130.1|2130.1|0
1654605330000|2022-06-07 12:35:30|2130.27|2130.27|2129.74|2129.74|2130.27|2130.27|2129.74|2129.74|0
1654605340000|2022-06-07 12:35:40|2129.62|2129.62|2129.62|2129.62|2129.62|2129.62|2129.62|2129.62|0
1654605350000|2022-06-07 12:35:50|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|0
1654605380000|2022-06-07 12:36:20|2129.34|2129.34|2129.34|2129.34|2129.34|2129.34|2129.34|2129.34|0
1654605400000|2022-06-07 12:36:40|2129.41|2129.41|2129.54|2129.54|2129.54|2129.54|2129.41|2129.41|0
1654605420000|2022-06-07 12:37:00|2129.42|2129.42|2129.42|2129.42|2129.42|2129.42|2129.42|2129.42|0
1654605450000|2022-06-07 12:37:30|2129.3|2129.3|2129.3|2129.3|2129.3|2129.3|2129.3|2129.3|0
1654605460000|2022-06-07 12:37:40|2129.23|2129.23|2129.27|2129.27|2129.27|2129.27|2129.23|2129.23|0
1654605470000|2022-06-07 12:37:50|2129.11|2129.11|2129.11|2129.11|2129.11|2129.11|2129.11|2129.11|0
1654605480000|2022-06-07 12:38:00|2128.95|2128.95|2128.95|2128.95|2128.95|2128.95|2128.95|2128.95|0
1654605490000|2022-06-07 12:38:10|2128.69|2128.69|2128.95|2128.95|2128.95|2128.95|2128.69|2128.69|0
1654605500000|2022-06-07 12:38:20|2128.87|2128.87|2128.81|2128.81|2128.87|2128.87|2128.81|2128.81|0
1654605510000|2022-06-07 12:38:30|2128.75|2128.75|2128.75|2128.75|2128.75|2128.75|2128.75|2128.75|0
1654605540000|2022-06-07 12:39:00|2128.45|2128.45|2128.45|2128.45|2128.45|2128.45|2128.45|2128.45|0
1654605560000|2022-06-07 12:39:20|2128.37|2128.37|2128.37|2128.37|2128.37|2128.37|2128.37|2128.37|0
1654605570000|2022-06-07 12:39:30|2128.33|2128.33|2128.33|2128.33|2128.33|2128.33|2128.33|2128.33|0
1654605580000|2022-06-07 12:39:40|2128.29|2128.29|2128.29|2128.29|2128.29|2128.29|2128.29|2128.29|0
1654605600000|2022-06-07 12:40:00|2128.23|2128.23|2128.23|2128.23|2128.23|2128.23|2128.23|2128.23|0
1654605610000|2022-06-07 12:40:10|2128.17|2128.17|2127.33|2127.33|2128.17|2128.17|2127.33|2127.33|0
1654605620000|2022-06-07 12:40:20|2127.3|2127.3|2127.05|2127.05|2127.3|2127.3|2127.05|2127.05|0
1654605630000|2022-06-07 12:40:30|2127.29|2127.29|2127.09|2127.09|2127.29|2127.29|2127.09|2127.09|0
1654605660000|2022-06-07 12:41:00|2126.86|2126.86|2127.01|2127.01|2127.01|2127.01|2126.86|2126.86|0
1654605670000|2022-06-07 12:41:10|2127.24|2127.24|2127.19|2127.19|2127.48|2127.48|2127.19|2127.19|0
1654605680000|2022-06-07 12:41:20|2127.34|2127.34|2127.46|2127.46|2127.46|2127.46|2127.34|2127.34|0
1654605700000|2022-06-07 12:41:40|2127.62|2127.62|2127.62|2127.62|2127.62|2127.62|2127.62|2127.62|0
1654605730000|2022-06-07 12:42:10|2127.65|2127.65|2127.65|2127.65|2127.65|2127.65|2127.65|2127.65|0
1654605750000|2022-06-07 12:42:30|2127.68|2127.68|2127.68|2127.68|2127.68|2127.68|2127.68|2127.68|0
1654605760000|2022-06-07 12:42:40|2127.76|2127.76|2127.72|2127.72|2127.76|2127.76|2127.72|2127.72|0
1654605770000|2022-06-07 12:42:50|2127.78|2127.78|2127.9|2127.9|2127.9|2127.9|2127.78|2127.78|0
1654605780000|2022-06-07 12:43:00|2128.03|2128.03|2128.01|2128.01|2128.14|2128.14|2128.01|2128.01|0
1654605790000|2022-06-07 12:43:10|2128.16|2128.16|2128.16|2128.16|2128.16|2128.16|2128.16|2128.16|0
1654605810000|2022-06-07 12:43:30|2128.08|2128.08|2128.08|2128.08|2128.08|2128.08|2128.08|2128.08|0
1654605820000|2022-06-07 12:43:40|2128.05|2128.05|2128.05|2128.05|2128.05|2128.05|2128.05|2128.05|0
1654605830000|2022-06-07 12:43:50|2128.12|2128.12|2127.99|2127.99|2128.12|2128.12|2127.99|2127.99|0
1654605840000|2022-06-07 12:44:00|2127.76|2127.76|2127.76|2127.76|2127.76|2127.76|2127.76|2127.76|0
1654605850000|2022-06-07 12:44:10|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|0
1654605860000|2022-06-07 12:44:20|2127.88|2127.88|2127.88|2127.88|2127.88|2127.88|2127.88|2127.88|0
1654605880000|2022-06-07 12:44:40|2128.06|2128.06|2127.88|2127.88|2128.06|2128.06|2127.88|2127.88|0
1654605900000|2022-06-07 12:45:00|2128.04|2128.04|2127.86|2127.86|2128.04|2128.04|2127.86|2127.86|0
1654605910000|2022-06-07 12:45:10|2127.98|2127.98|2127.98|2127.98|2127.98|2127.98|2127.98|2127.98|0
1654605920000|2022-06-07 12:45:20|2128.04|2128.04|2127.98|2127.98|2128.04|2128.04|2127.98|2127.98|0
1654605930000|2022-06-07 12:45:30|2127.95|2127.95|2128.26|2128.26|2128.26|2128.26|2127.95|2127.95|0
1654605940000|2022-06-07 12:45:40|2128.42|2128.42|2128.58|2128.58|2128.58|2128.58|2128.42|2128.42|0
1654605950000|2022-06-07 12:45:50|2128.64|2128.64|2128.42|2128.42|2128.64|2128.64|2128.42|2128.42|0
1654605960000|2022-06-07 12:46:00|2128.36|2128.36|2128.36|2128.36|2128.36|2128.36|2128.36|2128.36|0
1654605970000|2022-06-07 12:46:10|2128.22|2128.22|2128.05|2128.05|2128.22|2128.22|2128.05|2128.05|0
1654605980000|2022-06-07 12:46:20|2128.12|2128.12|2128|2128|2128.12|2128.12|2127.94|2127.94|0
1654605990000|2022-06-07 12:46:30|2127.27|2127.27|2127.15|2127.15|2127.27|2127.27|2126.99|2126.99|0
1654606000000|2022-06-07 12:46:40|2126.9|2126.9|2126.77|2126.77|2126.9|2126.9|2126.77|2126.77|0
1654606020000|2022-06-07 12:47:00|2126.71|2126.71|2126.71|2126.71|2126.71|2126.71|2126.71|2126.71|0
1654606030000|2022-06-07 12:47:10|2126.65|2126.65|2126.5|2126.5|2126.65|2126.65|2126.5|2126.5|0
1654606040000|2022-06-07 12:47:20|2126.61|2126.61|2126.3|2126.3|2126.67|2126.67|2126.3|2126.3|0
1654606050000|2022-06-07 12:47:30|2126.26|2126.26|2126.2|2126.2|2126.26|2126.26|2126.12|2126.12|0
1654606060000|2022-06-07 12:47:40|2126.26|2126.26|2126.2|2126.2|2126.26|2126.26|2126.2|2126.2|0
1654606070000|2022-06-07 12:47:50|2126.14|2126.14|2125.94|2125.94|2126.14|2126.14|2125.94|2125.94|0
1654606080000|2022-06-07 12:48:00|2126.07|2126.07|2126.45|2126.45|2126.45|2126.45|2125.93|2125.93|0
1654606090000|2022-06-07 12:48:10|2126.32|2126.32|2126.14|2126.14|2126.38|2126.38|2126.14|2126.14|0
1654606100000|2022-06-07 12:48:20|2126.2|2126.2|2126.39|2126.39|2126.39|2126.39|2126.2|2126.2|0
1654606110000|2022-06-07 12:48:30|2126.46|2126.46|2126.47|2126.47|2126.61|2126.61|2126.46|2126.46|0
1654606120000|2022-06-07 12:48:40|2126.35|2126.35|2126.41|2126.41|2126.41|2126.41|2126.35|2126.35|0
1654606130000|2022-06-07 12:48:50|2126.47|2126.47|2126.47|2126.47|2126.47|2126.47|2126.35|2126.35|0
1654606140000|2022-06-07 12:49:00|2126.35|2126.35|2126.29|2126.29|2126.35|2126.35|2126.22|2126.22|0
1654606150000|2022-06-07 12:49:10|2126.21|2126.21|2126.21|2126.21|2126.21|2126.21|2126.21|2126.21|0
1654606160000|2022-06-07 12:49:20|2125.91|2125.91|2126.04|2126.04|2126.04|2126.04|2125.91|2125.91|0
1654606170000|2022-06-07 12:49:30|2126.16|2126.16|2126.29|2126.29|2126.29|2126.29|2126.16|2126.16|0
1654606190000|2022-06-07 12:49:50|2126.42|2126.42|2126.42|2126.42|2126.42|2126.42|2126.42|2126.42|0
1654606220000|2022-06-07 12:50:20|2126.49|2126.49|2126.49|2126.49|2126.49|2126.49|2126.49|2126.49|0
1654606230000|2022-06-07 12:50:30|2126.37|2126.37|2126.49|2126.49|2126.49|2126.49|2126.37|2126.37|0
1654606240000|2022-06-07 12:50:40|2126.45|2126.45|2126.45|2126.45|2126.45|2126.45|2126.45|2126.45|0
1654606250000|2022-06-07 12:50:50|2126.51|2126.51|2126.19|2126.19|2126.51|2126.51|2126.12|2126.12|0
1654606260000|2022-06-07 12:51:00|2126.25|2126.25|2126.15|2126.15|2126.31|2126.31|2126.15|2126.15|0
1654606270000|2022-06-07 12:51:10|2126.22|2126.22|2125.96|2125.96|2126.22|2126.22|2125.96|2125.96|0
1654606280000|2022-06-07 12:51:20|2126.03|2126.03|2125.84|2125.84|2126.03|2126.03|2125.72|2125.72|0
1654606290000|2022-06-07 12:51:30|2125.9|2125.9|2126.11|2126.11|2126.11|2126.11|2125.9|2125.9|0
1654606300000|2022-06-07 12:51:40|2125.93|2125.93|2125.93|2125.93|2125.93|2125.93|2125.93|2125.93|0
1654606310000|2022-06-07 12:51:50|2125.81|2125.81|2125.69|2125.69|2125.81|2125.81|2125.69|2125.69|0
1654606320000|2022-06-07 12:52:00|2125.62|2125.62|2125.75|2125.75|2125.75|2125.75|2125.62|2125.62|0
1654606340000|2022-06-07 12:52:20|2125.81|2125.81|2125.87|2125.87|2125.87|2125.87|2125.81|2125.81|0
1654606370000|2022-06-07 12:52:50|2125.68|2125.68|2125.55|2125.55|2125.68|2125.68|2125.55|2125.55|0
1654606380000|2022-06-07 12:53:00|2125.39|2125.39|2125.49|2125.49|2125.55|2125.55|2125.39|2125.39|0
1654606400000|2022-06-07 12:53:20|2125.46|2125.46|2125.59|2125.59|2125.59|2125.59|2125.42|2125.42|0
1654606410000|2022-06-07 12:53:30|2125.65|2125.65|2125.69|2125.69|2125.78|2125.78|2125.65|2125.65|0
1654606420000|2022-06-07 12:53:40|2125.63|2125.63|2125.63|2125.63|2125.63|2125.63|2125.63|2125.63|0
1654606440000|2022-06-07 12:54:00|2125.43|2125.43|2125.43|2125.43|2125.43|2125.43|2125.43|2125.43|0
1654606460000|2022-06-07 12:54:20|2125.31|2125.31|2125.31|2125.31|2125.31|2125.31|2125.31|2125.31|0
1654606470000|2022-06-07 12:54:30|2125.25|2125.25|2125.31|2125.31|2125.31|2125.31|2125.25|2125.25|0
1654606480000|2022-06-07 12:54:40|2125.37|2125.37|2125.37|2125.37|2125.37|2125.37|2125.31|2125.31|0
1654606490000|2022-06-07 12:54:50|2125.45|2125.45|2125.47|2125.47|2125.47|2125.47|2125.33|2125.33|0
1654606500000|2022-06-07 12:55:00|2125.52|2125.52|2125.41|2125.41|2125.52|2125.52|2125.41|2125.41|0
1654606510000|2022-06-07 12:55:10|2125.47|2125.47|2125.47|2125.47|2125.47|2125.47|2125.47|2125.47|0
1654606520000|2022-06-07 12:55:20|2125.6|2125.6|2125.6|2125.6|2125.6|2125.6|2125.6|2125.6|0
1654606540000|2022-06-07 12:55:40|2125.67|2125.67|2125.89|2125.89|2125.89|2125.89|2125.67|2125.67|0
1654606550000|2022-06-07 12:55:50|2125.83|2125.83|2126.09|2126.09|2126.09|2126.09|2125.71|2125.71|0
1654606560000|2022-06-07 12:56:00|2126.25|2126.25|2125.93|2125.93|2126.25|2126.25|2125.87|2125.87|0
1654606570000|2022-06-07 12:56:10|2125.54|2125.54|2125.38|2125.38|2125.54|2125.54|2125.38|2125.38|0
1654606580000|2022-06-07 12:56:20|2125.22|2125.22|2125.22|2125.22|2125.22|2125.22|2125.22|2125.22|0
1654606590000|2022-06-07 12:56:30|2125.16|2125.16|2125.16|2125.16|2125.16|2125.16|2125.16|2125.16|0
1654606600000|2022-06-07 12:56:40|2125|2125|2124.78|2124.78|2125|2125|2124.78|2124.78|0
1654606610000|2022-06-07 12:56:50|2124.46|2124.46|2124.42|2124.42|2124.55|2124.55|2124.39|2124.39|0
1654606620000|2022-06-07 12:57:00|2124.56|2124.56|2124.63|2124.63|2124.69|2124.69|2124.56|2124.56|0
1654606630000|2022-06-07 12:57:10|2124.49|2124.49|2124.42|2124.42|2124.53|2124.53|2124.42|2124.42|0
1654606650000|2022-06-07 12:57:30|2124.6|2124.6|2124.97|2124.97|2125.21|2125.21|2124.6|2124.6|0
1654606660000|2022-06-07 12:57:40|2124.9|2124.9|2124.9|2124.9|2124.9|2124.9|2124.9|2124.9|0
1654606670000|2022-06-07 12:57:50|2124.83|2124.83|2124.65|2124.65|2124.92|2124.92|2124.65|2124.65|0
1654606680000|2022-06-07 12:58:00|2124.59|2124.59|2124.59|2124.59|2124.59|2124.59|2124.59|2124.59|0
1654606690000|2022-06-07 12:58:10|2124.67|2124.67|2124.67|2124.67|2124.67|2124.67|2124.67|2124.67|0
1654606700000|2022-06-07 12:58:20|2124.79|2124.79|2124.79|2124.79|2124.79|2124.79|2124.79|2124.79|0
1654606710000|2022-06-07 12:58:30|2124.7|2124.7|2124.67|2124.67|2124.7|2124.7|2124.67|2124.67|0
1654606730000|2022-06-07 12:58:50|2124.41|2124.41|2124.41|2124.41|2124.41|2124.41|2124.41|2124.41|0
1654606740000|2022-06-07 12:59:00|2124.23|2124.23|2124.47|2124.47|2124.47|2124.47|2124.23|2124.23|0
1654606750000|2022-06-07 12:59:10|2124.41|2124.41|2124.49|2124.49|2124.55|2124.55|2124.41|2124.41|0
1654606760000|2022-06-07 12:59:20|2124.61|2124.61|2124.53|2124.53|2124.61|2124.61|2124.53|2124.53|0
1654606770000|2022-06-07 12:59:30|2124.27|2124.27|2124.27|2124.27|2124.27|2124.27|2124.27|2124.27|0
1654606780000|2022-06-07 12:59:40|2124.14|2124.14|2123.9|2123.9|2124.14|2124.14|2123.9|2123.9|0
1654606790000|2022-06-07 12:59:50|2123.78|2123.78|2123.78|2123.78|2123.78|2123.78|2123.78|2123.78|0
1654606800000|2022-06-07 13:00:00|2123.84|2123.84|2123.84|2123.84|2123.84|2123.84|2123.58|2123.58|0
1654606810000|2022-06-07 13:00:10|2123.98|2123.98|2123.73|2123.73|2123.98|2123.98|2123.73|2123.73|0
1654606820000|2022-06-07 13:00:20|2124.09|2124.09|2123.96|2123.96|2124.09|2124.09|2123.96|2123.96|0
1654606850000|2022-06-07 13:00:50|2123.9|2123.9|2123.45|2123.45|2123.9|2123.9|2123.45|2123.45|0
1654606860000|2022-06-07 13:01:00|2123.33|2123.33|2123.19|2123.19|2123.82|2123.82|2123.19|2123.19|0
1654606870000|2022-06-07 13:01:10|2123.12|2123.12|2123.28|2123.28|2123.28|2123.28|2123.12|2123.12|0
1654606880000|2022-06-07 13:01:20|2123.17|2123.17|2123.04|2123.04|2123.17|2123.17|2123.04|2123.04|0
1654606890000|2022-06-07 13:01:30|2122.92|2122.92|2122.92|2122.92|2122.92|2122.92|2122.92|2122.92|0
1654606920000|2022-06-07 13:02:00|2123.13|2123.13|2123.13|2123.13|2123.13|2123.13|2123.13|2123.13|0
1654606930000|2022-06-07 13:02:10|2123.39|2123.39|2123.39|2123.39|2123.39|2123.39|2123.39|2123.39|0
1654606940000|2022-06-07 13:02:20|2123.65|2123.65|2123.8|2123.8|2123.8|2123.8|2123.65|2123.65|0
1654606950000|2022-06-07 13:02:30|2123.88|2123.88|2124.09|2124.09|2124.24|2124.24|2123.88|2123.88|0
1654606960000|2022-06-07 13:02:40|2124.22|2124.22|2124.68|2124.68|2124.68|2124.68|2124.19|2124.19|0
1654606970000|2022-06-07 13:02:50|2124.79|2124.79|2125.59|2125.59|2125.59|2125.59|2124.79|2124.79|0
1654606980000|2022-06-07 13:03:00|2125.46|2125.46|2125.4|2125.4|2125.46|2125.46|2125.34|2125.34|0
1654606990000|2022-06-07 13:03:10|2125.46|2125.46|2125.46|2125.46|2125.46|2125.46|2125.46|2125.46|0
1654607000000|2022-06-07 13:03:20|2125.53|2125.53|2125.57|2125.57|2125.57|2125.57|2125.39|2125.39|0
1654607020000|2022-06-07 13:03:40|2125.63|2125.63|2125.72|2125.72|2125.72|2125.72|2125.63|2125.63|0
1654607030000|2022-06-07 13:03:50|2125.76|2125.76|2125.38|2125.38|2125.76|2125.76|2125.32|2125.32|0
1654607040000|2022-06-07 13:04:00|2125.44|2125.44|2125.44|2125.44|2125.44|2125.44|2125.44|2125.44|0
1654607050000|2022-06-07 13:04:10|2125.7|2125.7|2125.76|2125.76|2125.76|2125.76|2125.64|2125.64|0
1654607060000|2022-06-07 13:04:20|2125.64|2125.64|2125.42|2125.42|2125.64|2125.64|2125.42|2125.42|0
1654607070000|2022-06-07 13:04:30|2125.26|2125.26|2125|2125|2125.26|2125.26|2125|2125|0
1654607080000|2022-06-07 13:04:40|2125.12|2125.12|2125.25|2125.25|2125.25|2125.25|2125.12|2125.12|0
1654607100000|2022-06-07 13:05:00|2125.31|2125.31|2125.23|2125.23|2125.62|2125.62|2125.23|2125.23|0
1654607110000|2022-06-07 13:05:10|2125.36|2125.36|2126.19|2126.19|2126.19|2126.19|2125.36|2125.36|0
1654607120000|2022-06-07 13:05:20|2126.11|2126.11|2126.31|2126.31|2126.31|2126.31|2126.06|2126.06|0
1654607130000|2022-06-07 13:05:30|2126.44|2126.44|2126.44|2126.44|2126.44|2126.44|2126.44|2126.44|0
1654607140000|2022-06-07 13:05:40|2126.29|2126.29|2126.29|2126.29|2126.29|2126.29|2126.29|2126.29|0
1654607160000|2022-06-07 13:06:00|2126.33|2126.33|2126.45|2126.45|2126.45|2126.45|2126.33|2126.33|0
1654607170000|2022-06-07 13:06:10|2126.51|2126.51|2126.84|2126.84|2126.84|2126.84|2126.51|2126.51|0
1654607180000|2022-06-07 13:06:20|2126.78|2126.78|2126.6|2126.6|2126.78|2126.78|2126.6|2126.6|0
1654607190000|2022-06-07 13:06:30|2126.53|2126.53|2126.37|2126.37|2126.53|2126.53|2126.3|2126.3|0
1654607200000|2022-06-07 13:06:40|2126.43|2126.43|2126.15|2126.15|2126.43|2126.43|2126.11|2126.11|0
1654607210000|2022-06-07 13:06:50|2126.21|2126.21|2126.03|2126.03|2126.21|2126.21|2125.91|2125.91|0
1654607220000|2022-06-07 13:07:00|2126.13|2126.13|2126.31|2126.31|2126.38|2126.38|2126.13|2126.13|0
1654607230000|2022-06-07 13:07:10|2126.38|2126.38|2126.29|2126.29|2126.48|2126.48|2126.19|2126.19|0
1654607240000|2022-06-07 13:07:20|2126.35|2126.35|2125.66|2125.66|2126.35|2126.35|2125.66|2125.66|0
1654607250000|2022-06-07 13:07:30|2125.72|2125.72|2125.79|2125.79|2125.79|2125.79|2125.72|2125.72|0
1654607260000|2022-06-07 13:07:40|2125.95|2125.95|2125.99|2125.99|2126.13|2126.13|2125.82|2125.82|0
1654607270000|2022-06-07 13:07:50|2125.92|2125.92|2125.89|2125.89|2125.92|2125.92|2125.89|2125.89|0
1654607280000|2022-06-07 13:08:00|2126.06|2126.06|2125.69|2125.69|2126.06|2126.06|2125.63|2125.63|0
1654607290000|2022-06-07 13:08:10|2125.75|2125.75|2125.5|2125.5|2125.75|2125.75|2125.5|2125.5|0
1654607320000|2022-06-07 13:08:40|2125.44|2125.44|2125.44|2125.44|2125.44|2125.44|2125.44|2125.44|0
1654607330000|2022-06-07 13:08:50|2125.5|2125.5|2125.58|2125.58|2125.58|2125.58|2125.5|2125.5|0
1654607340000|2022-06-07 13:09:00|2125.64|2125.64|2125.64|2125.64|2125.64|2125.64|2125.64|2125.64|0
1654607350000|2022-06-07 13:09:10|2125.67|2125.67|2125.67|2125.67|2125.67|2125.67|2125.67|2125.67|0
1654607370000|2022-06-07 13:09:30|2125.93|2125.93|2125.79|2125.79|2125.93|2125.93|2125.79|2125.79|0
1654607380000|2022-06-07 13:09:40|2125.82|2125.82|2125.82|2125.82|2125.82|2125.82|2125.82|2125.82|0
1654607390000|2022-06-07 13:09:50|2125.79|2125.79|2125.79|2125.79|2125.79|2125.79|2125.79|2125.79|0
1654607400000|2022-06-07 13:10:00|2125.85|2125.85|2126.01|2126.01|2126.01|2126.01|2125.85|2125.85|0
1654607410000|2022-06-07 13:10:10|2126.08|2126.08|2126.08|2126.08|2126.08|2126.08|2126.08|2126.08|0
1654607420000|2022-06-07 13:10:20|2126.14|2126.14|2126.01|2126.01|2126.14|2126.14|2126.01|2126.01|0
1654607430000|2022-06-07 13:10:30|2125.89|2125.89|2125.83|2125.83|2125.89|2125.89|2125.83|2125.83|0
1654607440000|2022-06-07 13:10:40|2125.59|2125.59|2125.46|2125.46|2125.59|2125.59|2125.46|2125.46|0
1654607490000|2022-06-07 13:11:30|2125.54|2125.54|2125.58|2125.58|2125.58|2125.58|2125.54|2125.54|0
1654607510000|2022-06-07 13:11:50|2125.52|2125.52|2125.4|2125.4|2125.52|2125.52|2125.4|2125.4|0
1654607520000|2022-06-07 13:12:00|2125.24|2125.24|2124.7|2124.7|2125.24|2125.24|2124.7|2124.7|0
1654607530000|2022-06-07 13:12:10|2124.62|2124.62|2124.67|2124.67|2124.73|2124.73|2124.62|2124.62|0
1654607540000|2022-06-07 13:12:20|2124.5|2124.5|2124.21|2124.21|2124.5|2124.5|2124.21|2124.21|0
1654607550000|2022-06-07 13:12:30|2124.13|2124.13|2124.13|2124.13|2124.13|2124.13|2124.13|2124.13|0
1654607560000|2022-06-07 13:12:40|2124.01|2124.01|2123.93|2123.93|2124.01|2124.01|2123.93|2123.93|0
1654607570000|2022-06-07 13:12:50|2123.87|2123.87|2123.87|2123.87|2123.87|2123.87|2123.87|2123.87|0
1654607580000|2022-06-07 13:13:00|2123.69|2123.69|2123.69|2123.69|2123.69|2123.69|2123.69|2123.69|0
1654607590000|2022-06-07 13:13:10|2123.75|2123.75|2122.78|2122.78|2123.75|2123.75|2122.78|2122.78|0
1654607600000|2022-06-07 13:13:20|2122.72|2122.72|2122.52|2122.52|2122.72|2122.72|2122.29|2122.29|0
1654607610000|2022-06-07 13:13:30|2122.31|2122.31|2122.02|2122.02|2122.31|2122.31|2122.02|2122.02|0
1654607620000|2022-06-07 13:13:40|2122.09|2122.09|2121.94|2121.94|2122.09|2122.09|2121.94|2121.94|0
1654607640000|2022-06-07 13:14:00|2121.88|2121.88|2121.59|2121.59|2121.88|2121.88|2121.59|2121.59|0
1654607650000|2022-06-07 13:14:10|2121.45|2121.45|2120.82|2120.82|2121.45|2121.45|2120.82|2120.82|0
1654607660000|2022-06-07 13:14:20|2120.77|2120.77|2120.77|2120.77|2120.77|2120.77|2120.77|2120.77|0
1654607680000|2022-06-07 13:14:40|2120.65|2120.65|2120.53|2120.53|2120.75|2120.75|2120.41|2120.41|0
1654607690000|2022-06-07 13:14:50|2120.45|2120.45|2120.37|2120.37|2120.45|2120.45|2120.37|2120.37|0
1654607700000|2022-06-07 13:15:00|2120.2|2120.2|2120.23|2120.23|2120.23|2120.23|2120.2|2120.2|0
1654607710000|2022-06-07 13:15:10|2120.27|2120.27|2120.29|2120.29|2120.29|2120.29|2120.23|2120.23|0
1654607720000|2022-06-07 13:15:20|2120.35|2120.35|2120.51|2120.51|2120.51|2120.51|2120.27|2120.27|0
1654607730000|2022-06-07 13:15:30|2120.62|2120.62|2120.62|2120.62|2120.62|2120.62|2120.62|2120.62|0
1654607740000|2022-06-07 13:15:40|2120.69|2120.69|2120.56|2120.56|2120.69|2120.69|2120.56|2120.56|0
1654607750000|2022-06-07 13:15:50|2120.38|2120.38|2120.33|2120.33|2120.38|2120.38|2120.33|2120.33|0
1654607760000|2022-06-07 13:16:00|2120.4|2120.4|2120.4|2120.4|2120.4|2120.4|2120.4|2120.4|0
1654607780000|2022-06-07 13:16:20|2120.45|2120.45|2120.94|2120.94|2121.05|2121.05|2120.45|2120.45|0
1654607790000|2022-06-07 13:16:30|2120.9|2120.9|2120.74|2120.74|2120.9|2120.9|2120.74|2120.74|0
1654607800000|2022-06-07 13:16:40|2120.82|2120.82|2121.4|2121.4|2121.4|2121.4|2120.82|2120.82|0
1654607820000|2022-06-07 13:17:00|2121.24|2121.24|2121.37|2121.37|2121.37|2121.37|2121.24|2121.24|0
1654607830000|2022-06-07 13:17:10|2121.19|2121.19|2121.45|2121.45|2121.75|2121.75|2121.19|2121.19|0
1654607840000|2022-06-07 13:17:20|2121.42|2121.42|2121.3|2121.3|2121.42|2121.42|2121.3|2121.3|0
1654607850000|2022-06-07 13:17:30|2121.24|2121.24|2121.3|2121.3|2121.3|2121.3|2121.24|2121.24|0
1654607860000|2022-06-07 13:17:40|2121.24|2121.24|2121.24|2121.24|2121.24|2121.24|2121.24|2121.24|0
1654607870000|2022-06-07 13:17:50|2121.18|2121.18|2121.11|2121.11|2121.3|2121.3|2121.11|2121.11|0
1654607880000|2022-06-07 13:18:00|2121.17|2121.17|2120.94|2120.94|2121.17|2121.17|2120.8|2120.8|0
1654607890000|2022-06-07 13:18:10|2121.11|2121.11|2120.66|2120.66|2121.11|2121.11|2120.66|2120.66|0
1654607910000|2022-06-07 13:18:30|2120.61|2120.61|2120.61|2120.61|2120.61|2120.61|2120.61|2120.61|0
1654607920000|2022-06-07 13:18:40|2120.45|2120.45|2120.39|2120.39|2120.45|2120.45|2120.39|2120.39|0
1654607930000|2022-06-07 13:18:50|2120.35|2120.35|2120.35|2120.35|2120.35|2120.35|2120.35|2120.35|0
1654607940000|2022-06-07 13:19:00|2120.49|2120.49|2120.84|2120.84|2120.84|2120.84|2120.49|2120.49|0
1654607970000|2022-06-07 13:19:30|2121|2121|2121.15|2121.15|2121.15|2121.15|2121|2121|0
1654607990000|2022-06-07 13:19:50|2121.27|2121.27|2121.18|2121.18|2121.33|2121.33|2121.18|2121.18|0
1654608000000|2022-06-07 13:20:00|2120.89|2120.89|2120.57|2120.57|2120.89|2120.89|2120.57|2120.57|0
1654608020000|2022-06-07 13:20:20|2120.65|2120.65|2120.65|2120.65|2120.65|2120.65|2120.65|2120.65|0
1654608030000|2022-06-07 13:20:30|2120.84|2120.84|2120.99|2120.99|2120.99|2120.99|2120.84|2120.84|0
1654608040000|2022-06-07 13:20:40|2121.42|2121.42|2121.42|2121.42|2121.42|2121.42|2121.42|2121.42|0
1654608050000|2022-06-07 13:20:50|2121.71|2121.71|2121.82|2121.82|2121.82|2121.82|2121.71|2121.71|0
1654608060000|2022-06-07 13:21:00|2121.75|2121.75|2121.45|2121.45|2121.79|2121.79|2121.45|2121.45|0
1654608080000|2022-06-07 13:21:20|2121.39|2121.39|2121.07|2121.07|2121.39|2121.39|2121.07|2121.07|0
1654608090000|2022-06-07 13:21:30|2120.78|2120.78|2120.72|2120.72|2120.78|2120.78|2120.59|2120.59|0
1654608100000|2022-06-07 13:21:40|2120.59|2120.59|2120.46|2120.46|2120.59|2120.59|2120.46|2120.46|0
1654608110000|2022-06-07 13:21:50|2120.39|2120.39|2120.69|2120.69|2120.69|2120.69|2120.39|2120.39|0
1654608120000|2022-06-07 13:22:00|2120.61|2120.61|2120.05|2120.05|2120.67|2120.67|2120.05|2120.05|0
1654608130000|2022-06-07 13:22:10|2120.13|2120.13|2120.09|2120.09|2120.13|2120.13|2120.09|2120.09|0
1654608140000|2022-06-07 13:22:20|2120.01|2120.01|2120.01|2120.01|2120.01|2120.01|2120.01|2120.01|0
1654608150000|2022-06-07 13:22:30|2119.94|2119.94|2119.61|2119.61|2119.94|2119.94|2119.61|2119.61|0
1654608160000|2022-06-07 13:22:40|2119.67|2119.67|2119.67|2119.67|2119.67|2119.67|2119.67|2119.67|0
1654608170000|2022-06-07 13:22:50|2119.44|2119.44|2119.44|2119.44|2119.44|2119.44|2119.44|2119.44|0
1654608180000|2022-06-07 13:23:00|2119.4|2119.4|2119.12|2119.12|2119.42|2119.42|2119.12|2119.12|0
1654608200000|2022-06-07 13:23:20|2119.06|2119.06|2119.06|2119.06|2119.06|2119.06|2119.06|2119.06|0
1654608230000|2022-06-07 13:23:50|2119.31|2119.31|2119.19|2119.19|2119.31|2119.31|2119.19|2119.19|0
1654608250000|2022-06-07 13:24:10|2119.15|2119.15|2118.74|2118.74|2119.15|2119.15|2118.74|2118.74|0
1654608260000|2022-06-07 13:24:20|2118.95|2118.95|2118.7|2118.7|2118.99|2118.99|2118.7|2118.7|0
1654608290000|2022-06-07 13:24:50|2118.59|2118.59|2118.5|2118.5|2118.59|2118.59|2118.5|2118.5|0
1654608310000|2022-06-07 13:25:10|2118.44|2118.44|2118.28|2118.28|2118.44|2118.44|2118.28|2118.28|0
1654608330000|2022-06-07 13:25:30|2118.21|2118.21|2118.17|2118.17|2118.21|2118.21|2118.17|2118.17|0
1654608340000|2022-06-07 13:25:40|2118.04|2118.04|2117.98|2117.98|2118.04|2118.04|2117.98|2117.98|0
1654608350000|2022-06-07 13:25:50|2117.86|2117.86|2117.87|2117.87|2118.15|2118.15|2117.86|2117.86|0
1654608360000|2022-06-07 13:26:00|2118.12|2118.12|2118.25|2118.25|2118.25|2118.25|2118.12|2118.12|0
1654608370000|2022-06-07 13:26:10|2118.31|2118.31|2118.31|2118.31|2118.31|2118.31|2118.31|2118.31|0
1654608400000|2022-06-07 13:26:40|2117.99|2117.99|2118.24|2118.24|2118.38|2118.38|2117.99|2117.99|0
1654608410000|2022-06-07 13:26:50|2118.11|2118.11|2118.11|2118.11|2118.11|2118.11|2118.11|2118.11|0
1654608420000|2022-06-07 13:27:00|2117.95|2117.95|2117.85|2117.85|2117.95|2117.95|2117.85|2117.85|0
1654608440000|2022-06-07 13:27:20|2117.62|2117.62|2117.47|2117.47|2117.62|2117.62|2117.47|2117.47|0
1654608450000|2022-06-07 13:27:30|2117.31|2117.31|2117.31|2117.31|2117.31|2117.31|2117.28|2117.28|0
1654608460000|2022-06-07 13:27:40|2117.28|2117.28|2117.28|2117.28|2117.28|2117.28|2117.28|2117.28|0
1654608470000|2022-06-07 13:27:50|2117.36|2117.36|2117.61|2117.61|2117.61|2117.61|2117.36|2117.36|0
1654608480000|2022-06-07 13:28:00|2117.69|2117.69|2117.58|2117.58|2117.69|2117.69|2117.58|2117.58|0
1654608490000|2022-06-07 13:28:10|2117.45|2117.45|2117.22|2117.22|2117.45|2117.45|2117.14|2117.14|0
1654608500000|2022-06-07 13:28:20|2117.33|2117.33|2117.44|2117.44|2117.44|2117.44|2117.33|2117.33|0
1654608520000|2022-06-07 13:28:40|2117.32|2117.32|2116.21|2116.21|2117.32|2117.32|2116.21|2116.21|0
1654608530000|2022-06-07 13:28:50|2116.17|2116.17|2116.17|2116.17|2116.17|2116.17|2116.17|2116.17|0
1654608540000|2022-06-07 13:29:00|2116.11|2116.11|2116.21|2116.21|2116.21|2116.21|2116.08|2116.08|0
1654608560000|2022-06-07 13:29:20|2116.12|2116.12|2115.86|2115.86|2116.12|2116.12|2115.86|2115.86|0
1654608570000|2022-06-07 13:29:30|2115.98|2115.98|2116.18|2116.18|2116.71|2116.71|2115.98|2115.98|0
1654608580000|2022-06-07 13:29:40|2116.1|2116.1|2116.07|2116.07|2116.1|2116.1|2116.07|2116.07|0
1654608590000|2022-06-07 13:29:50|2116.01|2116.01|2115.87|2115.87|2116.01|2116.01|2115.87|2115.87|0
1654608600000|2022-06-07 13:30:00|2115.8|2115.8|2115.8|2115.8|2115.8|2115.8|2115.8|2115.8|0
1654608610000|2022-06-07 13:30:10|2115.94|2115.94|2115.94|2115.94|2115.94|2115.94|2115.94|2115.94|0
1654608620000|2022-06-07 13:30:20|2115.76|2115.76|2115.59|2115.59|2115.76|2115.76|2115.43|2115.43|0
1654608630000|2022-06-07 13:30:30|2115.66|2115.66|2116.09|2116.09|2116.29|2116.29|2115.66|2115.66|0
1654608640000|2022-06-07 13:30:40|2116.05|2116.05|2116.24|2116.24|2116.24|2116.24|2116.01|2116.01|0
1654608650000|2022-06-07 13:30:50|2116.31|2116.31|2116.65|2116.65|2116.65|2116.65|2116.24|2116.24|0
1654608660000|2022-06-07 13:31:00|2116.71|2116.71|2116.53|2116.53|2116.78|2116.78|2116.52|2116.52|0
1654608670000|2022-06-07 13:31:10|2116.69|2116.69|2116.27|2116.27|2116.69|2116.69|2116.27|2116.27|0
1654608680000|2022-06-07 13:31:20|2116.19|2116.19|2115.3|2115.3|2116.19|2116.19|2114.99|2114.99|0
1654608690000|2022-06-07 13:31:30|2115.42|2115.42|2115.79|2115.79|2115.79|2115.79|2115.26|2115.26|0
1654608700000|2022-06-07 13:31:40|2115.85|2115.85|2115.79|2115.79|2115.97|2115.97|2115.79|2115.79|0
1654608710000|2022-06-07 13:31:50|2115.71|2115.71|2115.15|2115.15|2115.71|2115.71|2115.02|2115.02|0
1654608720000|2022-06-07 13:32:00|2114.89|2114.89|2115.07|2115.07|2115.15|2115.15|2114.89|2114.89|0
1654608730000|2022-06-07 13:32:10|2114.61|2114.61|2115.02|2115.02|2115.02|2115.02|2114.61|2114.61|0
1654608740000|2022-06-07 13:32:20|2114.89|2114.89|2114.88|2114.88|2114.91|2114.91|2114.78|2114.78|0
1654608750000|2022-06-07 13:32:30|2114.81|2114.81|2114.65|2114.65|2114.81|2114.81|2114.59|2114.59|0
1654608760000|2022-06-07 13:32:40|2114.49|2114.49|2114.83|2114.83|2114.9|2114.9|2114.49|2114.49|0
1654608770000|2022-06-07 13:32:50|2114.97|2114.97|2115.89|2115.89|2115.93|2115.93|2114.97|2114.97|0
1654608780000|2022-06-07 13:33:00|2116.05|2116.05|2116.99|2116.99|2117.16|2117.16|2116.05|2116.05|0
1654608790000|2022-06-07 13:33:10|2116.83|2116.83|2116.86|2116.86|2116.91|2116.91|2116.76|2116.76|0
1654608800000|2022-06-07 13:33:20|2116.79|2116.79|2116.79|2116.79|2116.79|2116.79|2116.79|2116.79|0
1654608810000|2022-06-07 13:33:30|2116.87|2116.87|2116.99|2116.99|2116.99|2116.99|2116.76|2116.76|0
1654608820000|2022-06-07 13:33:40|2117.07|2117.07|2119.04|2119.04|2119.04|2119.04|2117.07|2117.07|0
1654608830000|2022-06-07 13:33:50|2119.1|2119.1|2119.97|2119.97|2119.97|2119.97|2119.1|2119.1|0
1654608840000|2022-06-07 13:34:00|2119.9|2119.9|2121.15|2121.15|2121.15|2121.15|2119.9|2119.9|0
1654608850000|2022-06-07 13:34:10|2121.22|2121.22|2121.39|2121.39|2121.51|2121.51|2121.22|2121.22|0
1654608860000|2022-06-07 13:34:20|2121.45|2121.45|2121.34|2121.34|2121.45|2121.45|2121.34|2121.34|0
1654608880000|2022-06-07 13:34:40|2121.27|2121.27|2121.18|2121.18|2121.39|2121.39|2121.18|2121.18|0
1654608890000|2022-06-07 13:34:50|2121.34|2121.34|2122.12|2122.12|2122.12|2122.12|2121.34|2121.34|0
1654608900000|2022-06-07 13:35:00|2122.19|2122.19|2122.01|2122.01|2122.29|2122.29|2122.01|2122.01|0
1654608910000|2022-06-07 13:35:10|2121.7|2121.7|2121.47|2121.47|2121.7|2121.7|2121.41|2121.41|0
1654608920000|2022-06-07 13:35:20|2121.31|2121.31|2120.98|2120.98|2121.31|2121.31|2120.98|2120.98|0
1654608930000|2022-06-07 13:35:30|2120.91|2120.91|2120.98|2120.98|2120.98|2120.98|2120.75|2120.75|0
1654608940000|2022-06-07 13:35:40|2120.9|2120.9|2119.72|2119.72|2120.9|2120.9|2119.65|2119.65|0
1654608950000|2022-06-07 13:35:50|2119.88|2119.88|2120.35|2120.35|2120.35|2120.35|2119.88|2119.88|0
1654608960000|2022-06-07 13:36:00|2120.28|2120.28|2121|2121|2121.14|2121.14|2120.2|2120.2|0
1654608970000|2022-06-07 13:36:10|2121.07|2121.07|2120.51|2120.51|2121.07|2121.07|2120.51|2120.51|0
1654608980000|2022-06-07 13:36:20|2120.67|2120.67|2120.14|2120.14|2120.67|2120.67|2120.14|2120.14|0
1654608990000|2022-06-07 13:36:30|2120.28|2120.28|2120.05|2120.05|2120.28|2120.28|2120.05|2120.05|0
1654609000000|2022-06-07 13:36:40|2120.13|2120.13|2120.34|2120.34|2120.34|2120.34|2120.13|2120.13|0
1654609030000|2022-06-07 13:37:10|2120.42|2120.42|2121.07|2121.07|2121.07|2121.07|2120.42|2120.42|0
1654609040000|2022-06-07 13:37:20|2121.23|2121.23|2121.19|2121.19|2121.23|2121.23|2121.07|2121.07|0
1654609050000|2022-06-07 13:37:30|2121.07|2121.07|2121.36|2121.36|2121.36|2121.36|2121.07|2121.07|0
1654609060000|2022-06-07 13:37:40|2121.29|2121.29|2121.17|2121.17|2121.29|2121.29|2121.17|2121.17|0
1654609080000|2022-06-07 13:38:00|2121.1|2121.1|2121.1|2121.1|2121.1|2121.1|2121.1|2121.1|0
1654609090000|2022-06-07 13:38:10|2120.94|2120.94|2120.56|2120.56|2121.02|2121.02|2120.56|2120.56|0
1654609100000|2022-06-07 13:38:20|2120.49|2120.49|2120.05|2120.05|2120.49|2120.49|2120.05|2120.05|0
1654609110000|2022-06-07 13:38:30|2119.73|2119.73|2119.93|2119.93|2119.93|2119.93|2119.73|2119.73|0
1654609120000|2022-06-07 13:38:40|2119.87|2119.87|2119.79|2119.79|2119.87|2119.87|2119.79|2119.79|0
1654609130000|2022-06-07 13:38:50|2119.87|2119.87|2119.82|2119.82|2119.98|2119.98|2119.82|2119.82|0
1654609140000|2022-06-07 13:39:00|2119.69|2119.69|2119.37|2119.37|2119.69|2119.69|2119.37|2119.37|0
1654609150000|2022-06-07 13:39:10|2119.3|2119.3|2119.19|2119.19|2119.3|2119.3|2119.19|2119.19|0
1654609160000|2022-06-07 13:39:20|2119.31|2119.31|2119.25|2119.25|2119.31|2119.31|2119.25|2119.25|0
1654609170000|2022-06-07 13:39:30|2119.11|2119.11|2118.79|2118.79|2119.11|2119.11|2118.79|2118.79|0
1654609180000|2022-06-07 13:39:40|2118.63|2118.63|2117.84|2117.84|2118.63|2118.63|2117.79|2117.79|0
1654609190000|2022-06-07 13:39:50|2117.97|2117.97|2117.97|2117.97|2117.97|2117.97|2117.97|2117.97|0
1654609200000|2022-06-07 13:40:00|2118.04|2118.04|2118.51|2118.51|2118.51|2118.51|2118.04|2118.04|0
1654609210000|2022-06-07 13:40:10|2118.27|2118.27|2118.37|2118.37|2118.37|2118.37|2118.27|2118.27|0
1654609230000|2022-06-07 13:40:30|2118.5|2118.5|2118.61|2118.61|2118.61|2118.61|2118.5|2118.5|0
1654609240000|2022-06-07 13:40:40|2118.93|2118.93|2119.51|2119.51|2119.51|2119.51|2118.93|2118.93|0
1654609260000|2022-06-07 13:41:00|2119.99|2119.99|2121.05|2121.05|2121.05|2121.05|2119.96|2119.96|0
1654609270000|2022-06-07 13:41:10|2120.98|2120.98|2120.96|2120.96|2121.04|2121.04|2120.83|2120.83|0
1654609290000|2022-06-07 13:41:30|2120.88|2120.88|2120.88|2120.88|2120.88|2120.88|2120.88|2120.88|0
1654609300000|2022-06-07 13:41:40|2120.96|2120.96|2120.96|2120.96|2120.96|2120.96|2120.96|2120.96|0
1654609310000|2022-06-07 13:41:50|2121.11|2121.11|2120.96|2120.96|2121.11|2121.11|2120.96|2120.96|0
1654609320000|2022-06-07 13:42:00|2120.89|2120.89|2121.53|2121.53|2121.53|2121.53|2120.89|2120.89|0
1654609330000|2022-06-07 13:42:10|2121.59|2121.59|2121.7|2121.7|2121.7|2121.7|2121.59|2121.59|0
1654609340000|2022-06-07 13:42:20|2121.76|2121.76|2121.78|2121.78|2121.9|2121.9|2121.76|2121.76|0
1654609350000|2022-06-07 13:42:30|2121.71|2121.71|2121.78|2121.78|2121.87|2121.87|2121.58|2121.58|0
1654609360000|2022-06-07 13:42:40|2121.65|2121.65|2120.82|2120.82|2121.8|2121.8|2120.82|2120.82|0
1654609370000|2022-06-07 13:42:50|2120.78|2120.78|2120.48|2120.48|2120.84|2120.84|2120.48|2120.48|0
1654609380000|2022-06-07 13:43:00|2120.42|2120.42|2120.55|2120.55|2120.55|2120.55|2120.42|2120.42|0
1654609390000|2022-06-07 13:43:10|2120.66|2120.66|2120.72|2120.72|2120.72|2120.72|2120.66|2120.66|0
1654609400000|2022-06-07 13:43:20|2120.65|2120.65|2120.91|2120.91|2120.91|2120.91|2120.57|2120.57|0
1654609410000|2022-06-07 13:43:30|2120.84|2120.84|2120.6|2120.6|2120.84|2120.84|2120.6|2120.6|0
1654609420000|2022-06-07 13:43:40|2120.68|2120.68|2120.76|2120.76|2120.76|2120.76|2120.38|2120.38|0
1654609430000|2022-06-07 13:43:50|2120.89|2120.89|2121.28|2121.28|2121.28|2121.28|2120.89|2120.89|0
1654609440000|2022-06-07 13:44:00|2121.25|2121.25|2121.36|2121.36|2121.36|2121.36|2121.25|2121.25|0
1654609450000|2022-06-07 13:44:10|2121.43|2121.43|2121.13|2121.13|2121.43|2121.43|2121.13|2121.13|0
1654609460000|2022-06-07 13:44:20|2121.05|2121.05|2120.77|2120.77|2121.05|2121.05|2120.77|2120.77|0
1654609470000|2022-06-07 13:44:30|2120.9|2120.9|2120.9|2120.9|2120.9|2120.9|2120.9|2120.9|0
1654609480000|2022-06-07 13:44:40|2121.04|2121.04|2121.04|2121.04|2121.04|2121.04|2121.04|2121.04|0
1654609490000|2022-06-07 13:44:50|2120.97|2120.97|2120.9|2120.9|2121.19|2121.19|2120.9|2120.9|0
1654609500000|2022-06-07 13:45:00|2120.83|2120.83|2119.92|2119.92|2120.83|2120.83|2119.92|2119.92|0
1654609510000|2022-06-07 13:45:10|2119.88|2119.88|2119.05|2119.05|2119.88|2119.88|2119.05|2119.05|0
1654609520000|2022-06-07 13:45:20|2118.87|2118.87|2118.48|2118.48|2118.87|2118.87|2118.48|2118.48|0
1654609530000|2022-06-07 13:45:30|2118.56|2118.56|2118.66|2118.66|2118.81|2118.81|2118.56|2118.56|0
1654609540000|2022-06-07 13:45:40|2118.79|2118.79|2120.1|2120.1|2120.1|2120.1|2118.79|2118.79|0
1654609550000|2022-06-07 13:45:50|2119.98|2119.98|2120.54|2120.54|2120.54|2120.54|2119.92|2119.92|0
1654609560000|2022-06-07 13:46:00|2120.6|2120.6|2121.27|2121.27|2121.34|2121.34|2120.6|2120.6|0
1654609570000|2022-06-07 13:46:10|2121.34|2121.34|2121.5|2121.5|2121.5|2121.5|2121.34|2121.34|0
1654609580000|2022-06-07 13:46:20|2121.65|2121.65|2121.83|2121.83|2121.83|2121.83|2121.65|2121.65|0
1654609590000|2022-06-07 13:46:30|2121.78|2121.78|2121.69|2121.69|2121.78|2121.78|2121.58|2121.58|0
1654609600000|2022-06-07 13:46:40|2121.46|2121.46|2121.46|2121.46|2121.46|2121.46|2121.46|2121.46|0
1654609610000|2022-06-07 13:46:50|2121.14|2121.14|2120.95|2120.95|2121.14|2121.14|2120.95|2120.95|0
1654609620000|2022-06-07 13:47:00|2120.89|2120.89|2120.66|2120.66|2120.89|2120.89|2120.66|2120.66|0
1654609630000|2022-06-07 13:47:10|2120.81|2120.81|2120.87|2120.87|2120.87|2120.87|2120.81|2120.81|0
1654609640000|2022-06-07 13:47:20|2121.04|2121.04|2121.1|2121.1|2121.1|2121.1|2121.04|2121.04|0
1654609650000|2022-06-07 13:47:30|2121.22|2121.22|2121.16|2121.16|2121.22|2121.22|2120.93|2120.93|0
1654609660000|2022-06-07 13:47:40|2121.22|2121.22|2121.69|2121.69|2121.69|2121.69|2121.22|2121.22|0
1654609670000|2022-06-07 13:47:50|2121.57|2121.57|2121.29|2121.29|2121.57|2121.57|2121.23|2121.23|0
1654609680000|2022-06-07 13:48:00|2121.22|2121.22|2120.67|2120.67|2121.22|2121.22|2120.67|2120.67|0
1654609690000|2022-06-07 13:48:10|2120.59|2120.59|2120.64|2120.64|2120.72|2120.72|2120.59|2120.59|0
1654609700000|2022-06-07 13:48:20|2120.52|2120.52|2119.89|2119.89|2120.58|2120.58|2119.74|2119.74|0
1654609710000|2022-06-07 13:48:30|2119.74|2119.74|2119.58|2119.58|2119.74|2119.74|2119.58|2119.58|0
1654609720000|2022-06-07 13:48:40|2119.51|2119.51|2119.54|2119.54|2119.67|2119.67|2119.51|2119.51|0
1654609750000|2022-06-07 13:49:10|2119.41|2119.41|2119.24|2119.24|2119.41|2119.41|2119.18|2119.18|0
1654609760000|2022-06-07 13:49:20|2119.16|2119.16|2118.95|2118.95|2119.16|2119.16|2118.95|2118.95|0
1654609770000|2022-06-07 13:49:30|2118.88|2118.88|2118.73|2118.73|2118.88|2118.88|2118.73|2118.73|0
1654609780000|2022-06-07 13:49:40|2118.79|2118.79|2118.98|2118.98|2118.98|2118.98|2118.79|2118.79|0
1654609790000|2022-06-07 13:49:50|2119.05|2119.05|2119.61|2119.61|2119.68|2119.68|2119.05|2119.05|0
1654609800000|2022-06-07 13:50:00|2119.54|2119.54|2120.52|2120.52|2120.52|2120.52|2119.54|2119.54|0
1654609810000|2022-06-07 13:50:10|2120.84|2120.84|2121.22|2121.22|2121.22|2121.22|2120.84|2120.84|0
1654609820000|2022-06-07 13:50:20|2121.37|2121.37|2121.3|2121.3|2121.37|2121.37|2121.3|2121.3|0
1654609830000|2022-06-07 13:50:30|2121.48|2121.48|2121.79|2121.79|2121.79|2121.79|2121.48|2121.48|0
1654609840000|2022-06-07 13:50:40|2121.63|2121.63|2121.57|2121.57|2121.63|2121.63|2121.57|2121.57|0
1654609850000|2022-06-07 13:50:50|2121.5|2121.5|2121.7|2121.7|2121.7|2121.7|2121.5|2121.5|0
1654609870000|2022-06-07 13:51:10|2121.88|2121.88|2122.29|2122.29|2122.29|2122.29|2121.88|2121.88|0
1654609880000|2022-06-07 13:51:20|2122.45|2122.45|2123.22|2123.22|2123.22|2123.22|2122.45|2122.45|0
1654609890000|2022-06-07 13:51:30|2123.14|2123.14|2123.32|2123.32|2123.32|2123.32|2123.12|2123.12|0
1654609900000|2022-06-07 13:51:40|2123.62|2123.62|2124.1|2124.1|2124.1|2124.1|2123.62|2123.62|0
1654609910000|2022-06-07 13:51:50|2124.16|2124.16|2124.38|2124.38|2124.38|2124.38|2124.03|2124.03|0
1654609920000|2022-06-07 13:52:00|2124.44|2124.44|2124.24|2124.24|2124.5|2124.5|2124.24|2124.24|0
1654609930000|2022-06-07 13:52:10|2124.12|2124.12|2123.97|2123.97|2124.12|2124.12|2123.93|2123.93|0
1654609940000|2022-06-07 13:52:20|2123.84|2123.84|2123.55|2123.55|2123.84|2123.84|2123.55|2123.55|0
1654609950000|2022-06-07 13:52:30|2123.63|2123.63|2123.68|2123.68|2123.68|2123.68|2123.55|2123.55|0
1654609960000|2022-06-07 13:52:40|2123.62|2123.62|2123.3|2123.3|2123.62|2123.62|2123.3|2123.3|0
1654609970000|2022-06-07 13:52:50|2122.98|2122.98|2122.28|2122.28|2122.98|2122.98|2122.2|2122.2|0
1654609980000|2022-06-07 13:53:00|2122.2|2122.2|2121.91|2121.91|2122.2|2122.2|2121.78|2121.78|0
1654609990000|2022-06-07 13:53:10|2121.84|2121.84|2121.82|2121.82|2121.84|2121.84|2121.76|2121.76|0
1654610000000|2022-06-07 13:53:20|2121.75|2121.75|2121.75|2121.75|2121.75|2121.75|2121.75|2121.75|0
1654610010000|2022-06-07 13:53:30|2121.83|2121.83|2121.78|2121.78|2121.99|2121.99|2121.78|2121.78|0
1654610020000|2022-06-07 13:53:40|2121.91|2121.91|2121.74|2121.74|2121.91|2121.91|2121.59|2121.59|0
1654610030000|2022-06-07 13:53:50|2121.59|2121.59|2120.51|2120.51|2121.67|2121.67|2120.45|2120.45|0
1654610040000|2022-06-07 13:54:00|2120.35|2120.35|2120.2|2120.2|2120.35|2120.35|2120.2|2120.2|0
1654610050000|2022-06-07 13:54:10|2120.31|2120.31|2120.44|2120.44|2120.44|2120.44|2120.31|2120.31|0
1654610060000|2022-06-07 13:54:20|2120.5|2120.5|2120.5|2120.5|2120.56|2120.56|2120.5|2120.5|0
1654610070000|2022-06-07 13:54:30|2120.36|2120.36|2120.42|2120.42|2120.42|2120.42|2120.36|2120.36|0
1654610080000|2022-06-07 13:54:40|2120.48|2120.48|2120.46|2120.46|2120.64|2120.64|2120.46|2120.46|0
1654610090000|2022-06-07 13:54:50|2120.34|2120.34|2119.83|2119.83|2120.34|2120.34|2119.83|2119.83|0
1654610100000|2022-06-07 13:55:00|2119.89|2119.89|2119.81|2119.81|2119.89|2119.89|2119.65|2119.65|0
1654610110000|2022-06-07 13:55:10|2119.88|2119.88|2119.95|2119.95|2119.95|2119.95|2119.88|2119.88|0
1654610120000|2022-06-07 13:55:20|2119.79|2119.79|2119.56|2119.56|2119.79|2119.79|2119.56|2119.56|0
1654610130000|2022-06-07 13:55:30|2119.48|2119.48|2119.47|2119.47|2119.48|2119.48|2119.31|2119.31|0
1654610150000|2022-06-07 13:55:50|2119.54|2119.54|2119.69|2119.69|2119.69|2119.69|2119.54|2119.54|0
1654610160000|2022-06-07 13:56:00|2119.63|2119.63|2119.56|2119.56|2119.63|2119.63|2119.56|2119.56|0
1654610170000|2022-06-07 13:56:10|2119.5|2119.5|2119.21|2119.21|2119.5|2119.5|2119.21|2119.21|0
1654610190000|2022-06-07 13:56:30|2119.28|2119.28|2119.54|2119.54|2119.54|2119.54|2119.28|2119.28|0
1654610210000|2022-06-07 13:56:50|2119.38|2119.38|2119.23|2119.23|2119.38|2119.38|2119.17|2119.17|0
1654610220000|2022-06-07 13:57:00|2119.17|2119.17|2119.35|2119.35|2119.35|2119.35|2119.17|2119.17|0
1654610230000|2022-06-07 13:57:10|2119.23|2119.23|2118.27|2118.27|2119.23|2119.23|2118.27|2118.27|0
1654610240000|2022-06-07 13:57:20|2118.19|2118.19|2118.32|2118.32|2118.37|2118.37|2118.12|2118.12|0
1654610250000|2022-06-07 13:57:30|2118.48|2118.48|2118.48|2118.48|2118.48|2118.48|2118.48|2118.48|0
1654610260000|2022-06-07 13:57:40|2118.42|2118.42|2117.82|2117.82|2118.42|2118.42|2117.82|2117.82|0
1654610270000|2022-06-07 13:57:50|2117.75|2117.75|2117.69|2117.69|2117.75|2117.75|2117.69|2117.69|0
1654610280000|2022-06-07 13:58:00|2117.66|2117.66|2117.37|2117.37|2117.82|2117.82|2117.37|2117.37|0
1654610290000|2022-06-07 13:58:10|2117.31|2117.31|2117.34|2117.34|2117.44|2117.44|2117.12|2117.12|0
1654610300000|2022-06-07 13:58:20|2117.26|2117.26|2117.26|2117.26|2117.26|2117.26|2117.26|2117.26|0
1654610310000|2022-06-07 13:58:30|2117.38|2117.38|2117.49|2117.49|2117.49|2117.49|2117.38|2117.38|0
1654610320000|2022-06-07 13:58:40|2117.46|2117.46|2117.34|2117.34|2117.46|2117.46|2117.34|2117.34|0
1654610330000|2022-06-07 13:58:50|2117.37|2117.37|2117.3|2117.3|2117.37|2117.37|2117.3|2117.3|0
1654610340000|2022-06-07 13:59:00|2117.14|2117.14|2116.42|2116.42|2117.27|2117.27|2116.42|2116.42|0
1654610350000|2022-06-07 13:59:10|2116.36|2116.36|2116.29|2116.29|2116.36|2116.36|2116.15|2116.15|0
1654610360000|2022-06-07 13:59:20|2115.98|2115.98|2115.98|2115.98|2115.98|2115.98|2115.98|2115.98|0
1654610370000|2022-06-07 13:59:30|2115.85|2115.85|2115.88|2115.88|2115.88|2115.88|2115.66|2115.66|0
1654610390000|2022-06-07 13:59:50|2115.72|2115.72|2115.34|2115.34|2115.72|2115.72|2115.34|2115.34|0
1654610400000|2022-06-07 14:00:00|2115.98|2115.98|2116.1|2116.1|2116.2|2116.2|2115.9|2115.9|0
1654610410000|2022-06-07 14:00:10|2116.42|2116.42|2118.12|2118.12|2118.12|2118.12|2116.42|2116.42|0
1654610420000|2022-06-07 14:00:20|2118.05|2118.05|2118.05|2118.05|2118.05|2118.05|2118.05|2118.05|0
1654610440000|2022-06-07 14:00:40|2118.11|2118.11|2118.11|2118.11|2118.11|2118.11|2118.11|2118.11|0
1654610450000|2022-06-07 14:00:50|2118.17|2118.17|2118.11|2118.11|2118.17|2118.17|2117.85|2117.85|0
1654610460000|2022-06-07 14:01:00|2118.17|2118.17|2118.76|2118.76|2118.76|2118.76|2118.17|2118.17|0
1654610470000|2022-06-07 14:01:10|2118.92|2118.92|2118.79|2118.79|2118.92|2118.92|2118.79|2118.79|0
1654610480000|2022-06-07 14:01:20|2118.71|2118.71|2118.65|2118.65|2118.71|2118.71|2118.65|2118.65|0
1654610490000|2022-06-07 14:01:30|2118.91|2118.91|2119.04|2119.04|2119.09|2119.09|2118.91|2118.91|0
1654610500000|2022-06-07 14:01:40|2118.88|2118.88|2118.66|2118.66|2118.88|2118.88|2118.66|2118.66|0
1654610510000|2022-06-07 14:01:50|2118.72|2118.72|2118.84|2118.84|2118.84|2118.84|2118.72|2118.72|0
1654610520000|2022-06-07 14:02:00|2119|2119|2119.15|2119.15|2119.15|2119.15|2119|2119|0
1654610530000|2022-06-07 14:02:10|2119.21|2119.21|2119.21|2119.21|2119.21|2119.21|2119.21|2119.21|0
1654610550000|2022-06-07 14:02:30|2119.28|2119.28|2119.28|2119.28|2119.28|2119.28|2119.28|2119.28|0
1654610560000|2022-06-07 14:02:40|2119.36|2119.36|2120.25|2120.25|2120.25|2120.25|2119.36|2119.36|0
1654610570000|2022-06-07 14:02:50|2120.31|2120.31|2120.31|2120.31|2120.31|2120.31|2120.31|2120.31|0
1654610580000|2022-06-07 14:03:00|2120.63|2120.63|2120.91|2120.91|2120.91|2120.91|2120.63|2120.63|0
1654610590000|2022-06-07 14:03:10|2120.98|2120.98|2121.32|2121.32|2121.32|2121.32|2120.98|2120.98|0
1654610600000|2022-06-07 14:03:20|2121.26|2121.26|2121.4|2121.4|2121.4|2121.4|2121.26|2121.26|0
1654610610000|2022-06-07 14:03:30|2121.46|2121.46|2121.97|2121.97|2121.97|2121.97|2121.46|2121.46|0
1654610620000|2022-06-07 14:03:40|2121.9|2121.9|2121.9|2121.9|2121.9|2121.9|2121.9|2121.9|0
1654610630000|2022-06-07 14:03:50|2121.96|2121.96|2121.96|2121.96|2121.96|2121.96|2121.96|2121.96|0
1654610640000|2022-06-07 14:04:00|2122.03|2122.03|2123.08|2123.08|2123.15|2123.15|2122.03|2122.03|0
1654610650000|2022-06-07 14:04:10|2123.24|2123.24|2123.24|2123.24|2123.24|2123.24|2123.24|2123.24|0
1654610660000|2022-06-07 14:04:20|2123.37|2123.37|2123.56|2123.56|2123.56|2123.56|2123.37|2123.37|0
1654610670000|2022-06-07 14:04:30|2123.4|2123.4|2122.41|2122.41|2123.4|2123.4|2122.34|2122.34|0
1654610680000|2022-06-07 14:04:40|2122.33|2122.33|2122.09|2122.09|2122.33|2122.33|2122.09|2122.09|0
1654610690000|2022-06-07 14:04:50|2122.01|2122.01|2122.01|2122.01|2122.01|2122.01|2122.01|2122.01|0
1654610700000|2022-06-07 14:05:00|2122.07|2122.07|2122.47|2122.47|2122.47|2122.47|2122.07|2122.07|0
1654610710000|2022-06-07 14:05:10|2122.4|2122.4|2122.73|2122.73|2122.73|2122.73|2122.4|2122.4|0
1654610720000|2022-06-07 14:05:20|2122.81|2122.81|2123.08|2123.08|2123.08|2123.08|2122.74|2122.74|0
1654610730000|2022-06-07 14:05:30|2123.15|2123.15|2124.54|2124.54|2124.54|2124.54|2123.15|2123.15|0
1654610740000|2022-06-07 14:05:40|2124.65|2124.65|2124.73|2124.73|2124.89|2124.89|2124.65|2124.65|0
1654610750000|2022-06-07 14:05:50|2125.05|2125.05|2124.93|2124.93|2125.05|2125.05|2124.73|2124.73|0
1654610760000|2022-06-07 14:06:00|2125.45|2125.45|2126.56|2126.56|2126.56|2126.56|2125.45|2125.45|0
1654610770000|2022-06-07 14:06:10|2126.52|2126.52|2126.32|2126.32|2126.52|2126.52|2126.32|2126.32|0
1654610780000|2022-06-07 14:06:20|2126.39|2126.39|2126.29|2126.29|2126.42|2126.42|2126.29|2126.29|0
1654610790000|2022-06-07 14:06:30|2126.21|2126.21|2126.14|2126.14|2126.21|2126.21|2126.07|2126.07|0
1654610800000|2022-06-07 14:06:40|2126.07|2126.07|2125.66|2125.66|2126.19|2126.19|2125.64|2125.64|0
1654610810000|2022-06-07 14:06:50|2125.59|2125.59|2125.44|2125.44|2125.59|2125.59|2125.44|2125.44|0
1654610820000|2022-06-07 14:07:00|2125.36|2125.36|2125.39|2125.39|2125.46|2125.46|2125.3|2125.3|0
1654610830000|2022-06-07 14:07:10|2125.23|2125.23|2125.35|2125.35|2125.35|2125.35|2125.03|2125.03|0
1654610840000|2022-06-07 14:07:20|2125.22|2125.22|2125.06|2125.06|2125.22|2125.22|2124.77|2124.77|0
1654610860000|2022-06-07 14:07:40|2125.02|2125.02|2125.02|2125.02|2125.02|2125.02|2125.02|2125.02|0
1654610880000|2022-06-07 14:08:00|2124.95|2124.95|2124.95|2124.95|2124.95|2124.95|2124.95|2124.95|0
1654610890000|2022-06-07 14:08:10|2125.08|2125.08|2125.03|2125.03|2125.31|2125.31|2125.03|2125.03|0
1654610900000|2022-06-07 14:08:20|2124.85|2124.85|2124.76|2124.76|2124.85|2124.85|2124.66|2124.66|0
1654610910000|2022-06-07 14:08:30|2124.68|2124.68|2124.47|2124.47|2124.68|2124.68|2124.47|2124.47|0
1654610920000|2022-06-07 14:08:40|2124.31|2124.31|2124.31|2124.31|2124.37|2124.37|2124.31|2124.31|0
1654610930000|2022-06-07 14:08:50|2124.15|2124.15|2124.23|2124.23|2124.23|2124.23|2124.15|2124.15|0
1654610940000|2022-06-07 14:09:00|2124.36|2124.36|2124.39|2124.39|2124.52|2124.52|2124.36|2124.36|0
1654610950000|2022-06-07 14:09:10|2124.55|2124.55|2125.05|2125.05|2125.05|2125.05|2124.55|2124.55|0
1654610960000|2022-06-07 14:09:20|2124.97|2124.97|2125.05|2125.05|2125.05|2125.05|2124.97|2124.97|0
1654610970000|2022-06-07 14:09:30|2125.17|2125.17|2125.31|2125.31|2125.31|2125.31|2125.17|2125.17|0
1654610980000|2022-06-07 14:09:40|2125.45|2125.45|2126.02|2126.02|2126.02|2126.02|2125.45|2125.45|0
1654610990000|2022-06-07 14:09:50|2125.95|2125.95|2125.99|2125.99|2125.99|2125.99|2125.88|2125.88|0
1654611000000|2022-06-07 14:10:00|2125.85|2125.85|2125.99|2125.99|2125.99|2125.99|2125.85|2125.85|0
1654611010000|2022-06-07 14:10:10|2126.07|2126.07|2126.48|2126.48|2126.48|2126.48|2126.07|2126.07|0
1654611020000|2022-06-07 14:10:20|2126.51|2126.51|2126.69|2126.69|2126.69|2126.69|2126.51|2126.51|0
1654611030000|2022-06-07 14:10:30|2126.82|2126.82|2127.34|2127.34|2127.34|2127.34|2126.82|2126.82|0
1654611040000|2022-06-07 14:10:40|2127.26|2127.26|2127.49|2127.49|2127.49|2127.49|2127.26|2127.26|0
1654611050000|2022-06-07 14:10:50|2127.41|2127.41|2127.48|2127.48|2127.48|2127.48|2127.36|2127.36|0
1654611060000|2022-06-07 14:11:00|2127.36|2127.36|2126.79|2126.79|2127.36|2127.36|2126.57|2126.57|0
1654611080000|2022-06-07 14:11:20|2126.63|2126.63|2126.22|2126.22|2126.63|2126.63|2126.22|2126.22|0
1654611090000|2022-06-07 14:11:30|2126.38|2126.38|2126.73|2126.73|2126.73|2126.73|2126.38|2126.38|0
1654611100000|2022-06-07 14:11:40|2126.81|2126.81|2126.9|2126.9|2126.9|2126.9|2126.81|2126.81|0
1654611110000|2022-06-07 14:11:50|2126.96|2126.96|2127.95|2127.95|2127.95|2127.95|2126.96|2126.96|0
1654611120000|2022-06-07 14:12:00|2127.89|2127.89|2127.96|2127.96|2127.96|2127.96|2127.89|2127.89|0
1654611130000|2022-06-07 14:12:10|2128.02|2128.02|2127.91|2127.91|2128.02|2128.02|2127.83|2127.83|0
1654611140000|2022-06-07 14:12:20|2128.06|2128.06|2127.91|2127.91|2128.06|2128.06|2127.91|2127.91|0
1654611150000|2022-06-07 14:12:30|2127.83|2127.83|2127.85|2127.85|2127.97|2127.97|2127.83|2127.83|0
1654611160000|2022-06-07 14:12:40|2127.74|2127.74|2127.9|2127.9|2127.9|2127.9|2127.74|2127.74|0
1654611170000|2022-06-07 14:12:50|2128.03|2128.03|2128.03|2128.03|2128.03|2128.03|2128.03|2128.03|0
1654611180000|2022-06-07 14:13:00|2128.1|2128.1|2128.33|2128.33|2128.33|2128.33|2128.1|2128.1|0
1654611190000|2022-06-07 14:13:10|2128.4|2128.4|2128.4|2128.4|2128.4|2128.4|2128.4|2128.4|0
1654611200000|2022-06-07 14:13:20|2128.33|2128.33|2128.2|2128.2|2128.33|2128.33|2128.2|2128.2|0
1654611210000|2022-06-07 14:13:30|2128.31|2128.31|2128.91|2128.91|2128.91|2128.91|2128.31|2128.31|0
1654611220000|2022-06-07 14:13:40|2129.05|2129.05|2129.05|2129.05|2129.05|2129.05|2128.89|2128.89|0
1654611230000|2022-06-07 14:13:50|2128.89|2128.89|2128.89|2128.89|2128.89|2128.89|2128.89|2128.89|0
1654611240000|2022-06-07 14:14:00|2129.02|2129.02|2129.4|2129.4|2129.4|2129.4|2129.02|2129.02|0
1654611250000|2022-06-07 14:14:10|2129.37|2129.37|2129.02|2129.02|2129.37|2129.37|2129.02|2129.02|0
1654611260000|2022-06-07 14:14:20|2128.98|2128.98|2129.56|2129.56|2129.56|2129.56|2128.91|2128.91|0
1654611270000|2022-06-07 14:14:30|2129.18|2129.18|2128.29|2128.29|2129.18|2129.18|2128.29|2128.29|0
1654611280000|2022-06-07 14:14:40|2128.06|2128.06|2127.84|2127.84|2128.06|2128.06|2127.84|2127.84|0
1654611290000|2022-06-07 14:14:50|2127.68|2127.68|2127.3|2127.3|2127.68|2127.68|2127.3|2127.3|0
1654611300000|2022-06-07 14:15:00|2127.37|2127.37|2127.8|2127.8|2127.8|2127.8|2127.37|2127.37|0
1654611310000|2022-06-07 14:15:10|2127.93|2127.93|2127.85|2127.85|2127.93|2127.93|2127.85|2127.85|0
1654611320000|2022-06-07 14:15:20|2127.88|2127.88|2127.71|2127.71|2128|2128|2127.71|2127.71|0
1654611330000|2022-06-07 14:15:30|2127.78|2127.78|2127.78|2127.78|2127.78|2127.78|2127.78|2127.78|0
1654611340000|2022-06-07 14:15:40|2127.85|2127.85|2127.85|2127.85|2127.85|2127.85|2127.85|2127.85|0
1654611350000|2022-06-07 14:15:50|2127.98|2127.98|2127.69|2127.69|2127.98|2127.98|2127.69|2127.69|0
1654611360000|2022-06-07 14:16:00|2127.61|2127.61|2128.26|2128.26|2128.26|2128.26|2127.38|2127.38|0
1654611370000|2022-06-07 14:16:10|2128.52|2128.52|2128.35|2128.35|2128.72|2128.72|2128.35|2128.35|0
1654611380000|2022-06-07 14:16:20|2128.41|2128.41|2128.69|2128.69|2129|2129|2128.41|2128.41|0
1654611390000|2022-06-07 14:16:30|2128.94|2128.94|2129.22|2129.22|2129.22|2129.22|2128.88|2128.88|0
1654611400000|2022-06-07 14:16:40|2129.54|2129.54|2129.49|2129.49|2129.54|2129.54|2129.49|2129.49|0
1654611410000|2022-06-07 14:16:50|2129.56|2129.56|2129.74|2129.74|2129.9|2129.9|2129.43|2129.43|0
1654611420000|2022-06-07 14:17:00|2130.06|2130.06|2130.86|2130.86|2130.86|2130.86|2129.99|2129.99|0
1654611430000|2022-06-07 14:17:10|2130.74|2130.74|2130.8|2130.8|2130.8|2130.8|2130.68|2130.68|0
1654611440000|2022-06-07 14:17:20|2130.86|2130.86|2130.86|2130.86|2130.86|2130.86|2130.86|2130.86|0
1654611450000|2022-06-07 14:17:30|2130.8|2130.8|2130.99|2130.99|2130.99|2130.99|2130.8|2130.8|0
1654611460000|2022-06-07 14:17:40|2131.05|2131.05|2131.05|2131.05|2131.05|2131.05|2131.05|2131.05|0
1654611470000|2022-06-07 14:17:50|2131.29|2131.29|2132.34|2132.34|2132.34|2132.34|2131.29|2131.29|0
1654611480000|2022-06-07 14:18:00|2132.21|2132.21|2131.76|2131.76|2132.21|2132.21|2131.61|2131.61|0
1654611490000|2022-06-07 14:18:10|2131.89|2131.89|2131.89|2131.89|2131.89|2131.89|2131.89|2131.89|0
1654611500000|2022-06-07 14:18:20|2131.95|2131.95|2131.98|2131.98|2131.98|2131.98|2131.92|2131.92|0
1654611510000|2022-06-07 14:18:30|2131.85|2131.85|2131.49|2131.49|2131.86|2131.86|2131.49|2131.49|0
1654611520000|2022-06-07 14:18:40|2131.41|2131.41|2130.25|2130.25|2131.41|2131.41|2130.25|2130.25|0
1654611530000|2022-06-07 14:18:50|2130.55|2130.55|2130.69|2130.69|2130.69|2130.69|2130.42|2130.42|0
1654611550000|2022-06-07 14:19:10|2130.62|2130.62|2130.33|2130.33|2130.62|2130.62|2130.21|2130.21|0
1654611560000|2022-06-07 14:19:20|2130.41|2130.41|2130.41|2130.41|2130.41|2130.41|2130.41|2130.41|0
1654611570000|2022-06-07 14:19:30|2130.09|2130.09|2129.48|2129.48|2130.09|2130.09|2129.48|2129.48|0
1654611580000|2022-06-07 14:19:40|2129.36|2129.36|2129.11|2129.11|2129.42|2129.42|2129.11|2129.11|0
1654611590000|2022-06-07 14:19:50|2129.18|2129.18|2129.21|2129.21|2129.21|2129.21|2129.18|2129.18|0
1654611600000|2022-06-07 14:20:00|2129.47|2129.47|2129.61|2129.61|2129.61|2129.61|2129.47|2129.47|0
1654611610000|2022-06-07 14:20:10|2129.53|2129.53|2129.53|2129.53|2129.53|2129.53|2129.53|2129.53|0
1654611620000|2022-06-07 14:20:20|2129.6|2129.6|2129.53|2129.53|2129.6|2129.6|2129.53|2129.53|0
1654611630000|2022-06-07 14:20:30|2129.76|2129.76|2129.76|2129.76|2129.76|2129.76|2129.76|2129.76|0
1654611640000|2022-06-07 14:20:40|2129.92|2129.92|2130.35|2130.35|2130.35|2130.35|2129.92|2129.92|0
1654611650000|2022-06-07 14:20:50|2130.48|2130.48|2130.33|2130.33|2130.48|2130.48|2130.33|2130.33|0
1654611660000|2022-06-07 14:21:00|2130.19|2130.19|2130.21|2130.21|2130.27|2130.27|2130.19|2130.19|0
1654611670000|2022-06-07 14:21:10|2130.33|2130.33|2130.33|2130.33|2130.33|2130.33|2130.33|2130.33|0
1654611680000|2022-06-07 14:21:20|2130.57|2130.57|2131.25|2131.25|2131.25|2131.25|2130.57|2130.57|0
1654611690000|2022-06-07 14:21:30|2131.4|2131.4|2131.65|2131.65|2131.65|2131.65|2131.4|2131.4|0
1654611700000|2022-06-07 14:21:40|2131.58|2131.58|2131.7|2131.7|2131.77|2131.77|2131.58|2131.58|0
1654611710000|2022-06-07 14:21:50|2131.79|2131.79|2132.38|2132.38|2132.38|2132.38|2131.79|2131.79|0
1654611720000|2022-06-07 14:22:00|2132.41|2132.41|2132.26|2132.26|2132.41|2132.41|2132.26|2132.26|0
1654611740000|2022-06-07 14:22:20|2132.13|2132.13|2132.26|2132.26|2132.26|2132.26|2132.13|2132.13|0
1654611750000|2022-06-07 14:22:30|2132.33|2132.33|2132.78|2132.78|2132.78|2132.78|2132.33|2132.33|0
1654611760000|2022-06-07 14:22:40|2132.9|2132.9|2134.08|2134.08|2134.08|2134.08|2132.84|2132.84|0
1654611770000|2022-06-07 14:22:50|2134.14|2134.14|2134.33|2134.33|2134.33|2134.33|2134.14|2134.14|0
1654611780000|2022-06-07 14:23:00|2134.56|2134.56|2134.41|2134.41|2134.62|2134.62|2134.41|2134.41|0
1654611800000|2022-06-07 14:23:20|2134.49|2134.49|2134.18|2134.18|2134.49|2134.49|2134.18|2134.18|0
1654611810000|2022-06-07 14:23:30|2134.1|2134.1|2134.1|2134.1|2134.1|2134.1|2134.1|2134.1|0
1654611830000|2022-06-07 14:23:50|2134.16|2134.16|2134.16|2134.16|2134.16|2134.16|2134.16|2134.16|0
1654611840000|2022-06-07 14:24:00|2134.29|2134.29|2134.77|2134.77|2134.84|2134.84|2134.29|2134.29|0
1654611850000|2022-06-07 14:24:10|2134.83|2134.83|2134.76|2134.76|2134.83|2134.83|2134.76|2134.76|0
1654611860000|2022-06-07 14:24:20|2134.84|2134.84|2134.91|2134.91|2134.91|2134.91|2134.84|2134.84|0
1654611870000|2022-06-07 14:24:30|2134.77|2134.77|2134.77|2134.77|2134.77|2134.77|2134.77|2134.77|0
1654611880000|2022-06-07 14:24:40|2134.91|2134.91|2134.91|2134.91|2134.91|2134.91|2134.91|2134.91|0
1654611890000|2022-06-07 14:24:50|2134.76|2134.76|2134.52|2134.52|2134.76|2134.76|2134.52|2134.52|0
1654611900000|2022-06-07 14:25:00|2134.78|2134.78|2135|2135|2135|2135|2134.78|2134.78|0
1654611910000|2022-06-07 14:25:10|2135.08|2135.08|2134.89|2134.89|2135.08|2135.08|2134.89|2134.89|0
1654611920000|2022-06-07 14:25:20|2134.83|2134.83|2134.73|2134.73|2135|2135|2134.64|2134.64|0
1654611930000|2022-06-07 14:25:30|2134.66|2134.66|2134.6|2134.6|2134.66|2134.66|2134.6|2134.6|0
1654611940000|2022-06-07 14:25:40|2134.67|2134.67|2134.74|2134.74|2134.8|2134.8|2134.67|2134.67|0
1654611950000|2022-06-07 14:25:50|2134.82|2134.82|2135.36|2135.36|2135.39|2135.39|2134.82|2134.82|0
1654611960000|2022-06-07 14:26:00|2135.3|2135.3|2135.49|2135.49|2135.49|2135.49|2135.29|2135.29|0
1654611970000|2022-06-07 14:26:10|2135.45|2135.45|2135.8|2135.8|2135.8|2135.8|2135.45|2135.45|0
1654611980000|2022-06-07 14:26:20|2135.85|2135.85|2136.05|2136.05|2136.05|2136.05|2135.8|2135.8|0
1654612000000|2022-06-07 14:26:40|2135.9|2135.9|2135.9|2135.9|2135.9|2135.9|2135.9|2135.9|0
1654612010000|2022-06-07 14:26:50|2136.06|2136.06|2136.06|2136.06|2136.06|2136.06|2136.06|2136.06|0
1654612020000|2022-06-07 14:27:00|2136.12|2136.12|2136.08|2136.08|2136.15|2136.15|2136.04|2136.04|0
1654612030000|2022-06-07 14:27:10|2136.16|2136.16|2136.16|2136.16|2136.16|2136.16|2136.16|2136.16|0
1654612050000|2022-06-07 14:27:30|2136.22|2136.22|2136.37|2136.37|2136.37|2136.37|2136.14|2136.14|0
1654612060000|2022-06-07 14:27:40|2136.63|2136.63|2136.53|2136.53|2136.63|2136.63|2136.53|2136.53|0
1654612070000|2022-06-07 14:27:50|2136.41|2136.41|2136.59|2136.59|2136.59|2136.59|2136.27|2136.27|0
1654612080000|2022-06-07 14:28:00|2136.99|2136.99|2139.61|2139.61|2139.69|2139.69|2136.99|2136.99|0
1654612090000|2022-06-07 14:28:10|2139.57|2139.57|2139.27|2139.27|2139.57|2139.57|2138.77|2138.77|0
1654612100000|2022-06-07 14:28:20|2139.33|2139.33|2137.97|2137.97|2139.33|2139.33|2137.97|2137.97|0
1654612110000|2022-06-07 14:28:30|2138.1|2138.1|2138.1|2138.1|2138.1|2138.1|2138.1|2138.1|0
1654612120000|2022-06-07 14:28:40|2138.58|2138.58|2138.5|2138.5|2138.58|2138.58|2138.5|2138.5|0
1654612130000|2022-06-07 14:28:50|2138.58|2138.58|2138.7|2138.7|2138.7|2138.7|2138.58|2138.58|0
1654612140000|2022-06-07 14:29:00|2138.82|2138.82|2138.66|2138.66|2138.82|2138.82|2138.66|2138.66|0
1654612150000|2022-06-07 14:29:10|2138.93|2138.93|2139.58|2139.58|2139.58|2139.58|2138.93|2138.93|0
1654612160000|2022-06-07 14:29:20|2139.7|2139.7|2139.85|2139.85|2139.85|2139.85|2139.7|2139.7|0
1654612170000|2022-06-07 14:29:30|2140|2140|2140.31|2140.31|2140.31|2140.31|2140|2140|0
1654612180000|2022-06-07 14:29:40|2140.15|2140.15|2140.15|2140.15|2140.15|2140.15|2140.15|2140.15|0
1654612190000|2022-06-07 14:29:50|2140.28|2140.28|2140.28|2140.28|2140.41|2140.41|2140.28|2140.28|0
1654612200000|2022-06-07 14:30:00|2140.2|2140.2|2140.32|2140.32|2140.32|2140.32|2140.2|2140.2|0
1654612210000|2022-06-07 14:30:10|2140.68|2140.68|2140.27|2140.27|2140.68|2140.68|2139.99|2139.99|0
1654612230000|2022-06-07 14:30:30|2140.01|2140.01|2139.7|2139.7|2140.01|2140.01|2139.67|2139.67|0
1654612240000|2022-06-07 14:30:40|2139.78|2139.78|2139.9|2139.9|2139.9|2139.9|2139.72|2139.72|0
1654612250000|2022-06-07 14:30:50|2139.96|2139.96|2139.82|2139.82|2139.96|2139.96|2139.82|2139.82|0
1654612260000|2022-06-07 14:31:00|2139.69|2139.69|2140.3|2140.3|2140.3|2140.3|2139.69|2139.69|0
1654612270000|2022-06-07 14:31:10|2140.37|2140.37|2140.7|2140.7|2140.7|2140.7|2140.37|2140.37|0
1654612290000|2022-06-07 14:31:30|2140.63|2140.63|2140.61|2140.61|2140.63|2140.63|2140.55|2140.55|0
1654612300000|2022-06-07 14:31:40|2140.69|2140.69|2140.5|2140.5|2140.69|2140.69|2140.43|2140.43|0
1654612310000|2022-06-07 14:31:50|2140.45|2140.45|2140.45|2140.45|2140.45|2140.45|2140.37|2140.37|0
1654612320000|2022-06-07 14:32:00|2140.56|2140.56|2140.41|2140.41|2140.56|2140.56|2140.41|2140.41|0
1654612340000|2022-06-07 14:32:20|2140.53|2140.53|2140.68|2140.68|2140.68|2140.68|2140.53|2140.53|0
1654612350000|2022-06-07 14:32:30|2140.88|2140.88|2141.63|2141.63|2141.63|2141.63|2140.88|2140.88|0
1654612360000|2022-06-07 14:32:40|2141.69|2141.69|2141.45|2141.45|2141.69|2141.69|2141.45|2141.45|0
1654612380000|2022-06-07 14:33:00|2141.38|2141.38|2141.35|2141.35|2141.38|2141.38|2141.35|2141.35|0
1654612390000|2022-06-07 14:33:10|2141.22|2141.22|2141.23|2141.23|2141.23|2141.23|2141.09|2141.09|0
1654612400000|2022-06-07 14:33:20|2141.11|2141.11|2141.11|2141.11|2141.11|2141.11|2141.11|2141.11|0
1654612410000|2022-06-07 14:33:30|2141.43|2141.43|2141.3|2141.3|2141.43|2141.43|2141.3|2141.3|0
1654612420000|2022-06-07 14:33:40|2141.42|2141.42|2141.56|2141.56|2141.56|2141.56|2141.42|2141.42|0
1654612440000|2022-06-07 14:34:00|2141.69|2141.69|2141.69|2141.69|2141.69|2141.69|2141.69|2141.69|0
1654612450000|2022-06-07 14:34:10|2141.82|2141.82|2142.34|2142.34|2142.34|2142.34|2141.82|2141.82|0
1654612460000|2022-06-07 14:34:20|2142.4|2142.4|2142.32|2142.32|2142.4|2142.4|2142.32|2142.32|0
1654612470000|2022-06-07 14:34:30|2142.15|2142.15|2142.15|2142.15|2142.15|2142.15|2142.15|2142.15|0
1654612480000|2022-06-07 14:34:40|2142.38|2142.38|2143.33|2143.33|2143.33|2143.33|2142.38|2142.38|0
1654612490000|2022-06-07 14:34:50|2143.4|2143.4|2143.46|2143.46|2143.53|2143.53|2143.4|2143.4|0
1654612500000|2022-06-07 14:35:00|2143.78|2143.78|2143.76|2143.76|2143.78|2143.78|2143.66|2143.66|0
1654612510000|2022-06-07 14:35:10|2143.62|2143.62|2143.75|2143.75|2143.75|2143.75|2143.62|2143.62|0
1654612520000|2022-06-07 14:35:20|2143.9|2143.9|2144.35|2144.35|2144.5|2144.5|2143.9|2143.9|0
1654612530000|2022-06-07 14:35:30|2144.39|2144.39|2144.46|2144.46|2144.46|2144.46|2144.39|2144.39|0
1654612540000|2022-06-07 14:35:40|2144.62|2144.62|2144.69|2144.69|2144.69|2144.69|2144.62|2144.62|0
1654612550000|2022-06-07 14:35:50|2144.56|2144.56|2144.62|2144.62|2144.62|2144.62|2144.56|2144.56|0
1654612560000|2022-06-07 14:36:00|2144.68|2144.68|2144.68|2144.68|2144.68|2144.68|2144.68|2144.68|0
1654612570000|2022-06-07 14:36:10|2144.83|2144.83|2145|2145|2145|2145|2144.83|2144.83|0
1654612580000|2022-06-07 14:36:20|2145.32|2145.32|2145.52|2145.52|2145.59|2145.59|2145.32|2145.32|0
1654612590000|2022-06-07 14:36:30|2145.59|2145.59|2145.59|2145.59|2145.59|2145.59|2145.59|2145.59|0
1654612600000|2022-06-07 14:36:40|2145.72|2145.72|2145.91|2145.91|2145.91|2145.91|2145.72|2145.72|0
1654612610000|2022-06-07 14:36:50|2146.02|2146.02|2146.14|2146.14|2146.14|2146.14|2146.02|2146.02|0
1654612620000|2022-06-07 14:37:00|2146.28|2146.28|2147.35|2147.35|2147.48|2147.48|2146.28|2146.28|0
1654612630000|2022-06-07 14:37:10|2147.67|2147.67|2147.75|2147.75|2148.06|2148.06|2147.67|2147.67|0
1654612640000|2022-06-07 14:37:20|2147.8|2147.8|2147.76|2147.76|2147.8|2147.8|2147.76|2147.76|0
1654612650000|2022-06-07 14:37:30|2147.99|2147.99|2148.06|2148.06|2148.06|2148.06|2147.99|2147.99|0
1654612660000|2022-06-07 14:37:40|2148.11|2148.11|2148.46|2148.46|2148.46|2148.46|2148.11|2148.11|0
1654612670000|2022-06-07 14:37:50|2148.5|2148.5|2148.56|2148.56|2148.56|2148.56|2148.5|2148.5|0
1654612680000|2022-06-07 14:38:00|2148.81|2148.81|2148.97|2148.97|2148.97|2148.97|2148.81|2148.81|0
1654612690000|2022-06-07 14:38:10|2148.84|2148.84|2148.91|2148.91|2149.07|2149.07|2148.84|2148.84|0
1654612700000|2022-06-07 14:38:20|2148.99|2148.99|2149.07|2149.07|2149.07|2149.07|2148.99|2148.99|0
1654612710000|2022-06-07 14:38:30|2148.41|2148.41|2148.16|2148.16|2148.41|2148.41|2147.91|2147.91|0
1654612720000|2022-06-07 14:38:40|2148.27|2148.27|2149.13|2149.13|2149.13|2149.13|2148.27|2148.27|0
1654612730000|2022-06-07 14:38:50|2148.93|2148.93|2149.18|2149.18|2149.18|2149.18|2148.93|2148.93|0
1654612740000|2022-06-07 14:39:00|2149.03|2149.03|2148.98|2148.98|2149.26|2149.26|2148.98|2148.98|0
1654612750000|2022-06-07 14:39:10|2149.04|2149.04|2150.02|2150.02|2150.02|2150.02|2149.04|2149.04|0
1654612760000|2022-06-07 14:39:20|2150.1|2150.1|2150.52|2150.52|2150.52|2150.52|2150.1|2150.1|0
1654612770000|2022-06-07 14:39:30|2150.7|2150.7|2150.4|2150.4|2150.72|2150.72|2150.4|2150.4|0
1654612780000|2022-06-07 14:39:40|2150.33|2150.33|2150.57|2150.57|2150.57|2150.57|2150.33|2150.33|0
1654612790000|2022-06-07 14:39:50|2150.61|2150.61|2150.61|2150.61|2150.61|2150.61|2150.61|2150.61|0
1654612800000|2022-06-07 14:40:00|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|0
1654612810000|2022-06-07 14:40:10|2150.91|2150.91|2150.91|2150.91|2150.91|2150.91|2150.91|2150.91|0
1654612820000|2022-06-07 14:40:20|2150.97|2150.97|2151.14|2151.14|2151.14|2151.14|2150.97|2150.97|0
1654612830000|2022-06-07 14:40:30|2151.06|2151.06|2150.41|2150.41|2151.06|2151.06|2150.41|2150.41|0
1654612840000|2022-06-07 14:40:40|2150.48|2150.48|2150.74|2150.74|2150.74|2150.74|2150.48|2150.48|0
1654612850000|2022-06-07 14:40:50|2151.06|2151.06|2151.09|2151.09|2151.48|2151.48|2151.01|2151.01|0
1654612860000|2022-06-07 14:41:00|2150.8|2150.8|2150.88|2150.88|2150.88|2150.88|2150.76|2150.76|0
1654612870000|2022-06-07 14:41:10|2150.75|2150.75|2150.82|2150.82|2150.9|2150.9|2150.75|2150.75|0
1654612880000|2022-06-07 14:41:20|2150.89|2150.89|2150.94|2150.94|2150.94|2150.94|2150.89|2150.89|0
1654612890000|2022-06-07 14:41:30|2150.78|2150.78|2150.78|2150.78|2150.78|2150.78|2150.78|2150.78|0
1654612900000|2022-06-07 14:41:40|2150.73|2150.73|2150.79|2150.79|2150.79|2150.79|2150.73|2150.73|0
1654612910000|2022-06-07 14:41:50|2150.71|2150.71|2150.71|2150.71|2150.77|2150.77|2150.71|2150.71|0
1654612920000|2022-06-07 14:42:00|2150.78|2150.78|2150.78|2150.78|2150.78|2150.78|2150.78|2150.78|0
1654612930000|2022-06-07 14:42:10|2150.63|2150.63|2150.78|2150.78|2150.78|2150.78|2150.63|2150.63|0
1654612940000|2022-06-07 14:42:20|2150.94|2150.94|2150.89|2150.89|2151|2151|2150.59|2150.59|0
1654612950000|2022-06-07 14:42:30|2150.94|2150.94|2150.94|2150.94|2150.94|2150.94|2150.94|2150.94|0
1654612960000|2022-06-07 14:42:40|2151.02|2151.02|2151.02|2151.02|2151.02|2151.02|2151.02|2151.02|0
1654612970000|2022-06-07 14:42:50|2150.87|2150.87|2150.8|2150.8|2150.87|2150.87|2150.8|2150.8|0
1654612980000|2022-06-07 14:43:00|2150.67|2150.67|2150.74|2150.74|2150.74|2150.74|2150.67|2150.67|0
1654612990000|2022-06-07 14:43:10|2150.82|2150.82|2150.82|2150.82|2150.82|2150.82|2150.82|2150.82|0
1654613000000|2022-06-07 14:43:20|2150.9|2150.9|2150.91|2150.91|2150.97|2150.97|2150.9|2150.9|0
1654613010000|2022-06-07 14:43:30|2150.84|2150.84|2150.85|2150.85|2150.85|2150.85|2150.69|2150.69|0
1654613020000|2022-06-07 14:43:40|2150.78|2150.78|2150.81|2150.81|2150.81|2150.81|2150.78|2150.78|0
1654613030000|2022-06-07 14:43:50|2150.75|2150.75|2150.89|2150.89|2150.89|2150.89|2150.75|2150.75|0
1654613040000|2022-06-07 14:44:00|2150.73|2150.73|2150.77|2150.77|2150.77|2150.77|2150.7|2150.7|0
1654613060000|2022-06-07 14:44:20|2150.71|2150.71|2150.86|2150.86|2150.86|2150.86|2150.38|2150.38|0
1654613070000|2022-06-07 14:44:30|2150.99|2150.99|2150.99|2150.99|2150.99|2150.99|2150.94|2150.94|0
1654613080000|2022-06-07 14:44:40|2150.92|2150.92|2150.89|2150.89|2150.92|2150.92|2150.89|2150.89|0
1654613090000|2022-06-07 14:44:50|2151.04|2151.04|2151.19|2151.19|2151.19|2151.19|2151.04|2151.04|0
1654613100000|2022-06-07 14:45:00|2151.29|2151.29|2151.33|2151.33|2151.33|2151.33|2151.22|2151.22|0
1654613110000|2022-06-07 14:45:10|2151.4|2151.4|2151.5|2151.5|2151.5|2151.5|2151.4|2151.4|0
1654613120000|2022-06-07 14:45:20|2151.46|2151.46|2151.46|2151.46|2151.46|2151.46|2151.46|2151.46|0
1654613130000|2022-06-07 14:45:30|2151.61|2151.61|2151.68|2151.68|2151.68|2151.68|2151.61|2151.61|0
1654613140000|2022-06-07 14:45:40|2151.72|2151.72|2151.9|2151.9|2151.9|2151.9|2151.72|2151.72|0
1654613160000|2022-06-07 14:46:00|2151.93|2151.93|2151.78|2151.78|2151.93|2151.93|2151.78|2151.78|0
1654613170000|2022-06-07 14:46:10|2152.06|2152.06|2152.21|2152.21|2152.21|2152.21|2152.06|2152.06|0
1654613180000|2022-06-07 14:46:20|2152.24|2152.24|2152.24|2152.24|2152.24|2152.24|2152.24|2152.24|0
1654613190000|2022-06-07 14:46:30|2152.1|2152.1|2152.07|2152.07|2152.1|2152.1|2152.07|2152.07|0
1654613200000|2022-06-07 14:46:40|2152.24|2152.24|2152.24|2152.24|2152.24|2152.24|2151.95|2151.95|0
1654613210000|2022-06-07 14:46:50|2152.3|2152.3|2152.36|2152.36|2152.42|2152.42|2152.3|2152.3|0
1654613220000|2022-06-07 14:47:00|2152.2|2152.2|2152.17|2152.17|2152.43|2152.43|2152.17|2152.17|0
1654613230000|2022-06-07 14:47:10|2152.24|2152.24|2152.47|2152.47|2152.47|2152.47|2152.24|2152.24|0
1654613240000|2022-06-07 14:47:20|2152.4|2152.4|2152.4|2152.4|2152.4|2152.4|2152.4|2152.4|0
1654613250000|2022-06-07 14:47:30|2152.37|2152.37|2151.72|2151.72|2152.37|2152.37|2151.56|2151.56|0
1654613260000|2022-06-07 14:47:40|2151.42|2151.42|2151.42|2151.42|2151.48|2151.48|2151.3|2151.3|0
1654613270000|2022-06-07 14:47:50|2151.34|2151.34|2150.75|2150.75|2151.34|2151.34|2150.69|2150.69|0
1654613280000|2022-06-07 14:48:00|2150.58|2150.58|2150.59|2150.59|2150.74|2150.74|2150.39|2150.39|0
1654613290000|2022-06-07 14:48:10|2150.52|2150.52|2150.34|2150.34|2150.63|2150.63|2150.34|2150.34|0
1654613300000|2022-06-07 14:48:20|2150.28|2150.28|2150.43|2150.43|2150.43|2150.43|2150.28|2150.28|0
1654613310000|2022-06-07 14:48:30|2150.51|2150.51|2151.5|2151.5|2151.56|2151.56|2150.51|2150.51|0
1654613330000|2022-06-07 14:48:50|2151.69|2151.69|2151.69|2151.69|2151.75|2151.75|2151.57|2151.57|0
1654613340000|2022-06-07 14:49:00|2151.63|2151.63|2151.66|2151.66|2151.66|2151.66|2151.63|2151.63|0
1654613350000|2022-06-07 14:49:10|2151.79|2151.79|2151.72|2151.72|2151.79|2151.79|2151.72|2151.72|0
1654613360000|2022-06-07 14:49:20|2151.64|2151.64|2151.71|2151.71|2151.78|2151.78|2151.64|2151.64|0
1654613370000|2022-06-07 14:49:30|2151.58|2151.58|2151.52|2151.52|2151.68|2151.68|2151.52|2151.52|0
1654613380000|2022-06-07 14:49:40|2151.59|2151.59|2151.59|2151.59|2151.59|2151.59|2151.59|2151.59|0
1654613390000|2022-06-07 14:49:50|2151.66|2151.66|2151.79|2151.79|2151.85|2151.85|2151.66|2151.66|0
1654613400000|2022-06-07 14:50:00|2151.86|2151.86|2152.39|2152.39|2152.39|2152.39|2151.86|2151.86|0
1654613410000|2022-06-07 14:50:10|2152.54|2152.54|2152.63|2152.63|2152.63|2152.63|2152.54|2152.54|0
1654613420000|2022-06-07 14:50:20|2153.11|2153.11|2154.02|2154.02|2154.02|2154.02|2153.11|2153.11|0
1654613430000|2022-06-07 14:50:30|2154.48|2154.48|2154.75|2154.75|2154.81|2154.81|2154.48|2154.48|0
1654613440000|2022-06-07 14:50:40|2154.9|2154.9|2154.94|2154.94|2154.94|2154.94|2154.78|2154.78|0
1654613460000|2022-06-07 14:51:00|2154.77|2154.77|2155.07|2155.07|2155.07|2155.07|2154.75|2154.75|0
1654613470000|2022-06-07 14:51:10|2155.13|2155.13|2155.32|2155.32|2155.41|2155.41|2155.13|2155.13|0
1654613490000|2022-06-07 14:51:30|2155.13|2155.13|2155.19|2155.19|2155.19|2155.19|2155.13|2155.13|0
1654613500000|2022-06-07 14:51:40|2155.06|2155.06|2154.98|2154.98|2155.06|2155.06|2154.93|2154.93|0
1654613510000|2022-06-07 14:51:50|2154.92|2154.92|2154.9|2154.9|2154.98|2154.98|2154.68|2154.68|0
1654613520000|2022-06-07 14:52:00|2154.77|2154.77|2154.76|2154.76|2154.77|2154.77|2154.64|2154.64|0
1654613530000|2022-06-07 14:52:10|2154.6|2154.6|2154.65|2154.65|2154.77|2154.77|2154.6|2154.6|0
1654613540000|2022-06-07 14:52:20|2154.57|2154.57|2154.72|2154.72|2154.72|2154.72|2154.57|2154.57|0
1654613550000|2022-06-07 14:52:30|2154.78|2154.78|2154.72|2154.72|2154.78|2154.78|2154.72|2154.72|0
1654613570000|2022-06-07 14:52:50|2154.85|2154.85|2155.47|2155.47|2155.47|2155.47|2154.85|2154.85|0
1654613590000|2022-06-07 14:53:10|2155.53|2155.53|2155.61|2155.61|2155.61|2155.61|2155.53|2155.53|0
1654613600000|2022-06-07 14:53:20|2155.73|2155.73|2155.73|2155.73|2155.73|2155.73|2155.73|2155.73|0
1654613610000|2022-06-07 14:53:30|2155.67|2155.67|2155.67|2155.67|2155.67|2155.67|2155.67|2155.67|0
1654613620000|2022-06-07 14:53:40|2155.73|2155.73|2155.73|2155.73|2155.73|2155.73|2155.73|2155.73|0
1654613630000|2022-06-07 14:53:50|2155.81|2155.81|2155.81|2155.81|2155.81|2155.81|2155.75|2155.75|0
1654613640000|2022-06-07 14:54:00|2155.89|2155.89|2156.04|2156.04|2156.04|2156.04|2155.89|2155.89|0
1654613650000|2022-06-07 14:54:10|2156.08|2156.08|2156.04|2156.04|2156.08|2156.08|2156.04|2156.04|0
1654613660000|2022-06-07 14:54:20|2155.98|2155.98|2156.31|2156.31|2156.31|2156.31|2155.91|2155.91|0
1654613670000|2022-06-07 14:54:30|2156.47|2156.47|2156.15|2156.15|2156.47|2156.47|2156.15|2156.15|0
1654613680000|2022-06-07 14:54:40|2156.07|2156.07|2155.96|2155.96|2156.07|2156.07|2155.89|2155.89|0
1654613690000|2022-06-07 14:54:50|2155.89|2155.89|2155.75|2155.75|2155.89|2155.89|2155.75|2155.75|0
1654613700000|2022-06-07 14:55:00|2155.62|2155.62|2155.01|2155.01|2155.62|2155.62|2155.01|2155.01|0
1654613710000|2022-06-07 14:55:10|2155.08|2155.08|2155.34|2155.34|2155.34|2155.34|2155.08|2155.08|0
1654613720000|2022-06-07 14:55:20|2155.21|2155.21|2155.1|2155.1|2155.21|2155.21|2155.1|2155.1|0
1654613730000|2022-06-07 14:55:30|2155.03|2155.03|2154.71|2154.71|2155.03|2155.03|2154.71|2154.71|0
1654613740000|2022-06-07 14:55:40|2154.87|2154.87|2154.87|2154.87|2154.87|2154.87|2154.87|2154.87|0
1654613750000|2022-06-07 14:55:50|2154.71|2154.71|2154.71|2154.71|2154.71|2154.71|2154.71|2154.71|0
1654613760000|2022-06-07 14:56:00|2154.84|2154.84|2154.84|2154.84|2154.84|2154.84|2154.84|2154.84|0
1654613770000|2022-06-07 14:56:10|2154.91|2154.91|2155.01|2155.01|2155.01|2155.01|2154.91|2154.91|0
1654613780000|2022-06-07 14:56:20|2155.58|2155.58|2155.66|2155.66|2155.66|2155.66|2155.58|2155.58|0
1654613790000|2022-06-07 14:56:30|2155.69|2155.69|2155.69|2155.69|2155.69|2155.69|2155.69|2155.69|0
1654613800000|2022-06-07 14:56:40|2155.76|2155.76|2155.82|2155.82|2155.82|2155.82|2155.76|2155.76|0
1654613810000|2022-06-07 14:56:50|2155.74|2155.74|2155.51|2155.51|2155.82|2155.82|2155.43|2155.43|0
1654613820000|2022-06-07 14:57:00|2155.54|2155.54|2155.29|2155.29|2155.62|2155.62|2155.29|2155.29|0
1654613840000|2022-06-07 14:57:20|2155.22|2155.22|2155.16|2155.16|2155.22|2155.22|2155.16|2155.16|0
1654613850000|2022-06-07 14:57:30|2155.45|2155.45|2155.56|2155.56|2155.56|2155.56|2155.45|2155.45|0
1654613860000|2022-06-07 14:57:40|2155.69|2155.69|2156.23|2156.23|2156.34|2156.34|2155.69|2155.69|0
1654613870000|2022-06-07 14:57:50|2156.17|2156.17|2156.16|2156.16|2156.25|2156.25|2156.09|2156.09|0
1654613880000|2022-06-07 14:58:00|2156.22|2156.22|2156.14|2156.14|2156.22|2156.22|2156.14|2156.14|0
1654613890000|2022-06-07 14:58:10|2156.03|2156.03|2155.9|2155.9|2156.03|2156.03|2155.9|2155.9|0
1654613900000|2022-06-07 14:58:20|2155.7|2155.7|2155.54|2155.54|2155.7|2155.7|2155.54|2155.54|0
1654613910000|2022-06-07 14:58:30|2155.25|2155.25|2155.25|2155.25|2155.25|2155.25|2155.25|2155.25|0
1654613920000|2022-06-07 14:58:40|2155.38|2155.38|2155.43|2155.43|2155.43|2155.43|2155.38|2155.38|0
1654613930000|2022-06-07 14:58:50|2155.4|2155.4|2154.98|2154.98|2155.4|2155.4|2154.98|2154.98|0
1654613940000|2022-06-07 14:59:00|2154.92|2154.92|2154.92|2154.92|2154.92|2154.92|2154.92|2154.92|0
1654613950000|2022-06-07 14:59:10|2154.81|2154.81|2154.81|2154.81|2154.81|2154.81|2154.81|2154.81|0
1654613960000|2022-06-07 14:59:20|2154.69|2154.69|2154.69|2154.69|2154.69|2154.69|2154.69|2154.69|0
1654613980000|2022-06-07 14:59:40|2154.73|2154.73|2154.77|2154.77|2154.77|2154.77|2154.71|2154.71|0
1654613990000|2022-06-07 14:59:50|2154.85|2154.85|2155.34|2155.34|2155.34|2155.34|2154.85|2154.85|0
1654614000000|2022-06-07 15:00:00|2155.22|2155.22|2155.23|2155.23|2155.23|2155.23|2155.16|2155.16|0
1654614010000|2022-06-07 15:00:10|2155.18|2155.18|2155.18|2155.18|2155.18|2155.18|2155.18|2155.18|0
1654614020000|2022-06-07 15:00:20|2155.29|2155.29|2155.26|2155.26|2155.35|2155.35|2155.26|2155.26|0
1654614030000|2022-06-07 15:00:30|2155.18|2155.18|2154.68|2154.68|2155.18|2155.18|2154.68|2154.68|0
1654614040000|2022-06-07 15:00:40|2154.65|2154.65|2154.39|2154.39|2154.72|2154.72|2154.39|2154.39|0
1654614050000|2022-06-07 15:00:50|2154.52|2154.52|2154.33|2154.33|2154.52|2154.52|2154.33|2154.33|0
1654614060000|2022-06-07 15:01:00|2154.39|2154.39|2154.26|2154.26|2154.39|2154.39|2154.26|2154.26|0
1654614070000|2022-06-07 15:01:10|2154.1|2154.1|2154.91|2154.91|2155.07|2155.07|2154.1|2154.1|0
1654614080000|2022-06-07 15:01:20|2154.99|2154.99|2154.99|2154.99|2154.99|2154.99|2154.99|2154.99|0
1654614090000|2022-06-07 15:01:30|2154.93|2154.93|2154.54|2154.54|2154.93|2154.93|2154.54|2154.54|0
1654614110000|2022-06-07 15:01:50|2154.49|2154.49|2154.36|2154.36|2154.54|2154.54|2154.36|2154.36|0
1654614120000|2022-06-07 15:02:00|2154.3|2154.3|2154.2|2154.2|2154.3|2154.3|2154.2|2154.2|0
1654614130000|2022-06-07 15:02:10|2154.32|2154.32|2154.2|2154.2|2154.32|2154.32|2154.2|2154.2|0
1654614140000|2022-06-07 15:02:20|2154.07|2154.07|2154.23|2154.23|2154.23|2154.23|2154.02|2154.02|0
1654614150000|2022-06-07 15:02:30|2154.07|2154.07|2154.4|2154.4|2154.4|2154.4|2154.07|2154.07|0
1654614160000|2022-06-07 15:02:40|2154.53|2154.53|2154.53|2154.53|2154.53|2154.53|2154.53|2154.53|0
1654614170000|2022-06-07 15:02:50|2154.47|2154.47|2154.62|2154.62|2154.7|2154.7|2154.47|2154.47|0
1654614180000|2022-06-07 15:03:00|2154.69|2154.69|2154.69|2154.69|2154.69|2154.69|2154.69|2154.69|0
1654614190000|2022-06-07 15:03:10|2154.81|2154.81|2154.75|2154.75|2154.81|2154.81|2154.75|2154.75|0
1654614200000|2022-06-07 15:03:20|2154.63|2154.63|2154.57|2154.57|2154.63|2154.63|2154.51|2154.51|0
1654614210000|2022-06-07 15:03:30|2154.45|2154.45|2154.4|2154.4|2154.45|2154.45|2154.4|2154.4|0
1654614220000|2022-06-07 15:03:40|2154.36|2154.36|2154.18|2154.18|2154.36|2154.36|2154.18|2154.18|0
1654614230000|2022-06-07 15:03:50|2154.06|2154.06|2154.06|2154.06|2154.12|2154.12|2154.06|2154.06|0
1654614250000|2022-06-07 15:04:10|2154.13|2154.13|2154.13|2154.13|2154.13|2154.13|2154.13|2154.13|0
1654614260000|2022-06-07 15:04:20|2154.01|2154.01|2154.45|2154.45|2154.45|2154.45|2153.99|2153.99|0
1654614270000|2022-06-07 15:04:30|2154.39|2154.39|2154.33|2154.33|2154.39|2154.39|2154.33|2154.33|0
1654614280000|2022-06-07 15:04:40|2154.02|2154.02|2153.43|2153.43|2154.02|2154.02|2153.29|2153.29|0
1654614290000|2022-06-07 15:04:50|2153.38|2153.38|2153.38|2153.38|2153.38|2153.38|2153.38|2153.38|0
1654614300000|2022-06-07 15:05:00|2153.5|2153.5|2152.14|2152.14|2153.5|2153.5|2152.14|2152.14|0
1654614310000|2022-06-07 15:05:10|2152.11|2152.11|2151.9|2151.9|2152.26|2152.26|2151.9|2151.9|0
1654614320000|2022-06-07 15:05:20|2151.84|2151.84|2151.58|2151.58|2151.84|2151.84|2151.58|2151.58|0
1654614330000|2022-06-07 15:05:30|2151.74|2151.74|2151.58|2151.58|2151.74|2151.74|2151.58|2151.58|0
1654614340000|2022-06-07 15:05:40|2151.54|2151.54|2151.43|2151.43|2151.54|2151.54|2151.43|2151.43|0
1654614350000|2022-06-07 15:05:50|2151.47|2151.47|2151.51|2151.51|2151.51|2151.51|2151.35|2151.35|0
1654614360000|2022-06-07 15:06:00|2151.66|2151.66|2151.82|2151.82|2151.82|2151.82|2151.58|2151.58|0
1654614370000|2022-06-07 15:06:10|2151.89|2151.89|2151.89|2151.89|2151.89|2151.89|2151.89|2151.89|0
1654614380000|2022-06-07 15:06:20|2151.75|2151.75|2151.65|2151.65|2151.75|2151.75|2151.65|2151.65|0
1654614400000|2022-06-07 15:06:40|2151.58|2151.58|2151.58|2151.58|2151.58|2151.58|2151.58|2151.58|0
1654614410000|2022-06-07 15:06:50|2151.43|2151.43|2151.89|2151.89|2151.89|2151.89|2151.43|2151.43|0
1654614420000|2022-06-07 15:07:00|2152.03|2152.03|2152.03|2152.03|2152.03|2152.03|2152.03|2152.03|0
1654614430000|2022-06-07 15:07:10|2152.16|2152.16|2152.16|2152.16|2152.16|2152.16|2152.16|2152.16|0
1654614440000|2022-06-07 15:07:20|2152.22|2152.22|2152.22|2152.22|2152.22|2152.22|2152.22|2152.22|0
1654614460000|2022-06-07 15:07:40|2152.38|2152.38|2152.34|2152.34|2152.5|2152.5|2152.34|2152.34|0
1654614480000|2022-06-07 15:08:00|2152.21|2152.21|2151.95|2151.95|2152.34|2152.34|2151.95|2151.95|0
1654614490000|2022-06-07 15:08:10|2151.77|2151.77|2151.66|2151.66|2151.84|2151.84|2151.66|2151.66|0
1654614500000|2022-06-07 15:08:20|2151.58|2151.58|2151.42|2151.42|2151.58|2151.58|2151.42|2151.42|0
1654614510000|2022-06-07 15:08:30|2151.55|2151.55|2151.42|2151.42|2151.68|2151.68|2151.42|2151.42|0
1654614520000|2022-06-07 15:08:40|2151.48|2151.48|2151.42|2151.42|2151.48|2151.48|2151.42|2151.42|0
1654614530000|2022-06-07 15:08:50|2151.37|2151.37|2151.37|2151.37|2151.37|2151.37|2151.37|2151.37|0
1654614550000|2022-06-07 15:09:10|2151.49|2151.49|2151.49|2151.49|2151.49|2151.49|2151.49|2151.49|0
1654614560000|2022-06-07 15:09:20|2151.36|2151.36|2151.3|2151.3|2151.36|2151.36|2151.3|2151.3|0
1654614570000|2022-06-07 15:09:30|2151.24|2151.24|2151.3|2151.3|2151.3|2151.3|2151.24|2151.24|0
1654614580000|2022-06-07 15:09:40|2151.36|2151.36|2150.92|2150.92|2151.36|2151.36|2150.92|2150.92|0
1654614590000|2022-06-07 15:09:50|2150.98|2150.98|2150.46|2150.46|2151.12|2151.12|2150.4|2150.4|0
1654614600000|2022-06-07 15:10:00|2150.39|2150.39|2150.34|2150.34|2150.52|2150.52|2150.34|2150.34|0
1654614610000|2022-06-07 15:10:10|2150.3|2150.3|2150.64|2150.64|2150.7|2150.7|2150.3|2150.3|0
1654614620000|2022-06-07 15:10:20|2150.7|2150.7|2150.43|2150.43|2150.72|2150.72|2150.43|2150.43|0
1654614630000|2022-06-07 15:10:30|2150.56|2150.56|2150.74|2150.74|2150.74|2150.74|2150.56|2150.56|0
1654614640000|2022-06-07 15:10:40|2151.01|2151.01|2151.15|2151.15|2151.27|2151.27|2151.01|2151.01|0
1654614650000|2022-06-07 15:10:50|2151.23|2151.23|2151.67|2151.67|2151.67|2151.67|2151.23|2151.23|0
1654614660000|2022-06-07 15:11:00|2151.8|2151.8|2151.74|2151.74|2151.8|2151.8|2151.74|2151.74|0
1654614670000|2022-06-07 15:11:10|2151.61|2151.61|2151.49|2151.49|2151.61|2151.61|2151.32|2151.32|0
1654614700000|2022-06-07 15:11:40|2151.57|2151.57|2151.57|2151.57|2151.57|2151.57|2151.57|2151.57|0
1654614720000|2022-06-07 15:12:00|2151.7|2151.7|2151.48|2151.48|2151.77|2151.77|2151.48|2151.48|0
1654614730000|2022-06-07 15:12:10|2151.56|2151.56|2151.56|2151.56|2151.56|2151.56|2151.56|2151.56|0
1654614740000|2022-06-07 15:12:20|2151.44|2151.44|2151.39|2151.39|2151.44|2151.44|2151.39|2151.39|0
1654614750000|2022-06-07 15:12:30|2151.27|2151.27|2151.15|2151.15|2151.28|2151.28|2151.15|2151.15|0
1654614760000|2022-06-07 15:12:40|2151.21|2151.21|2151.27|2151.27|2151.27|2151.27|2151.21|2151.21|0
1654614770000|2022-06-07 15:12:50|2151.21|2151.21|2151.21|2151.21|2151.21|2151.21|2151.21|2151.21|0
1654614780000|2022-06-07 15:13:00|2151.11|2151.11|2151.24|2151.24|2151.37|2151.37|2151.11|2151.11|0
1654614790000|2022-06-07 15:13:10|2151.37|2151.37|2151.49|2151.49|2151.49|2151.49|2151.37|2151.37|0
1654614800000|2022-06-07 15:13:20|2151.53|2151.53|2151.31|2151.31|2151.56|2151.56|2151.31|2151.31|0
1654614810000|2022-06-07 15:13:30|2151.36|2151.36|2151.29|2151.29|2151.52|2151.52|2151.29|2151.29|0
1654614820000|2022-06-07 15:13:40|2151.23|2151.23|2151.11|2151.11|2151.23|2151.23|2151.11|2151.11|0
1654614830000|2022-06-07 15:13:50|2151.17|2151.17|2151.46|2151.46|2151.46|2151.46|2151.17|2151.17|0
1654614840000|2022-06-07 15:14:00|2151.38|2151.38|2151.19|2151.19|2151.38|2151.38|2151.19|2151.19|0
1654614850000|2022-06-07 15:14:10|2151.13|2151.13|2151.26|2151.26|2151.26|2151.26|2151.13|2151.13|0
1654614860000|2022-06-07 15:14:20|2151.32|2151.32|2151.11|2151.11|2151.32|2151.32|2151.07|2151.07|0
1654614870000|2022-06-07 15:14:30|2151.17|2151.17|2151.07|2151.07|2151.17|2151.17|2151.01|2151.01|0
1654614890000|2022-06-07 15:14:50|2151.01|2151.01|2151.01|2151.01|2151.01|2151.01|2151.01|2151.01|0
1654614900000|2022-06-07 15:15:00|2150.98|2150.98|2149.97|2149.97|2150.98|2150.98|2149.97|2149.97|0
1654614920000|2022-06-07 15:15:20|2149.9|2149.9|2149.89|2149.89|2149.9|2149.9|2149.68|2149.68|0
1654614930000|2022-06-07 15:15:30|2150.01|2150.01|2150.26|2150.26|2150.26|2150.26|2150.01|2150.01|0
1654614940000|2022-06-07 15:15:40|2150.39|2150.39|2150.31|2150.31|2150.39|2150.39|2150.31|2150.31|0
1654614950000|2022-06-07 15:15:50|2150.19|2150.19|2150.04|2150.04|2150.19|2150.19|2150.04|2150.04|0
1654614960000|2022-06-07 15:16:00|2150.19|2150.19|2150.44|2150.44|2150.44|2150.44|2150.13|2150.13|0
1654614970000|2022-06-07 15:16:10|2150.6|2150.6|2150.39|2150.39|2150.6|2150.6|2150.39|2150.39|0
1654614980000|2022-06-07 15:16:20|2150.32|2150.32|2150.32|2150.32|2150.32|2150.32|2150.32|2150.32|0
1654614990000|2022-06-07 15:16:30|2150.4|2150.4|2150.4|2150.4|2150.48|2150.48|2150.4|2150.4|0
1654615000000|2022-06-07 15:16:40|2150.48|2150.48|2150.48|2150.48|2150.48|2150.48|2150.48|2150.48|0
1654615010000|2022-06-07 15:16:50|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|0
1654615020000|2022-06-07 15:17:00|2150.86|2150.86|2150.94|2150.94|2150.94|2150.94|2150.86|2150.86|0
1654615030000|2022-06-07 15:17:10|2151.07|2151.07|2151.1|2151.1|2151.1|2151.1|2151.07|2151.07|0
1654615040000|2022-06-07 15:17:20|2151.07|2151.07|2151.07|2151.07|2151.07|2151.07|2151.07|2151.07|0
1654615050000|2022-06-07 15:17:30|2151.01|2151.01|2151.01|2151.01|2151.01|2151.01|2151.01|2151.01|0
1654615060000|2022-06-07 15:17:40|2150.69|2150.69|2150.59|2150.59|2150.75|2150.75|2150.48|2150.48|0
1654615070000|2022-06-07 15:17:50|2150.65|2150.65|2150.99|2150.99|2150.99|2150.99|2150.65|2150.65|0
1654615080000|2022-06-07 15:18:00|2150.93|2150.93|2150.93|2150.93|2150.93|2150.93|2150.93|2150.93|0
1654615090000|2022-06-07 15:18:10|2150.99|2150.99|2150.99|2150.99|2150.99|2150.99|2150.99|2150.99|0
1654615100000|2022-06-07 15:18:20|2150.92|2150.92|2151.23|2151.23|2151.23|2151.23|2150.92|2150.92|0
1654615120000|2022-06-07 15:18:40|2151.16|2151.16|2151.11|2151.11|2151.16|2151.16|2151.11|2151.11|0
1654615130000|2022-06-07 15:18:50|2151.05|2151.05|2150.98|2150.98|2151.05|2151.05|2150.98|2150.98|0
1654615140000|2022-06-07 15:19:00|2150.83|2150.83|2150.77|2150.77|2150.83|2150.83|2150.77|2150.77|0
1654615150000|2022-06-07 15:19:10|2150.83|2150.83|2150.63|2150.63|2150.83|2150.83|2150.63|2150.63|0
1654615160000|2022-06-07 15:19:20|2150.57|2150.57|2150.57|2150.57|2150.57|2150.57|2150.57|2150.57|0
1654615170000|2022-06-07 15:19:30|2150.42|2150.42|2150.42|2150.42|2150.42|2150.42|2150.42|2150.42|0
1654615180000|2022-06-07 15:19:40|2150.35|2150.35|2150.28|2150.28|2150.35|2150.35|2150.28|2150.28|0
1654615200000|2022-06-07 15:20:00|2150.2|2150.2|2150.2|2150.2|2150.2|2150.2|2150.2|2150.2|0
1654615210000|2022-06-07 15:20:10|2150.26|2150.26|2150.24|2150.24|2150.26|2150.26|2150.18|2150.18|0
1654615220000|2022-06-07 15:20:20|2150.3|2150.3|2150.3|2150.3|2150.3|2150.3|2150.3|2150.3|0
1654615250000|2022-06-07 15:20:50|2150.14|2150.14|2150.14|2150.14|2150.14|2150.14|2150.14|2150.14|0
1654615260000|2022-06-07 15:21:00|2150.08|2150.08|2150.08|2150.08|2150.08|2150.08|2150.08|2150.08|0
1654615280000|2022-06-07 15:21:20|2150.2|2150.2|2150.05|2150.05|2150.2|2150.2|2150.05|2150.05|0
1654615290000|2022-06-07 15:21:30|2149.92|2149.92|2149.59|2149.59|2149.92|2149.92|2149.59|2149.59|0
1654615300000|2022-06-07 15:21:40|2149.51|2149.51|2149.47|2149.47|2149.51|2149.51|2149.47|2149.47|0
1654615310000|2022-06-07 15:21:50|2149.41|2149.41|2149.59|2149.59|2149.59|2149.59|2149.41|2149.41|0
1654615320000|2022-06-07 15:22:00|2149.52|2149.52|2149.23|2149.23|2149.52|2149.52|2149.23|2149.23|0
1654615330000|2022-06-07 15:22:10|2149.05|2149.05|2148.85|2148.85|2149.11|2149.11|2148.85|2148.85|0
1654615340000|2022-06-07 15:22:20|2148.91|2148.91|2148.28|2148.28|2148.97|2148.97|2148.28|2148.28|0
1654615350000|2022-06-07 15:22:30|2148.22|2148.22|2147.77|2147.77|2148.22|2148.22|2147.66|2147.66|0
1654615360000|2022-06-07 15:22:40|2147.85|2147.85|2147.88|2147.88|2147.88|2147.88|2147.69|2147.69|0
1654615370000|2022-06-07 15:22:50|2147.82|2147.82|2147.69|2147.69|2147.82|2147.82|2147.69|2147.69|0
1654615380000|2022-06-07 15:23:00|2147.88|2147.88|2147.82|2147.82|2147.88|2147.88|2147.82|2147.82|0
1654615390000|2022-06-07 15:23:10|2147.89|2147.89|2147.73|2147.73|2147.89|2147.89|2147.67|2147.67|0
1654615400000|2022-06-07 15:23:20|2147.67|2147.67|2147.67|2147.67|2147.67|2147.67|2147.67|2147.67|0
1654615410000|2022-06-07 15:23:30|2147.61|2147.61|2147.39|2147.39|2147.61|2147.61|2147.39|2147.39|0
1654615420000|2022-06-07 15:23:40|2147.28|2147.28|2147.39|2147.39|2147.46|2147.46|2147.28|2147.28|0
1654615430000|2022-06-07 15:23:50|2147.43|2147.43|2147.83|2147.83|2147.83|2147.83|2147.43|2147.43|0
1654615440000|2022-06-07 15:24:00|2147.79|2147.79|2147.98|2147.98|2148.1|2148.1|2147.79|2147.79|0
1654615450000|2022-06-07 15:24:10|2147.91|2147.91|2147.65|2147.65|2147.91|2147.91|2147.54|2147.54|0
1654615460000|2022-06-07 15:24:20|2147.6|2147.6|2147.47|2147.47|2147.65|2147.65|2147.47|2147.47|0
1654615470000|2022-06-07 15:24:30|2147.52|2147.52|2147.77|2147.77|2147.77|2147.77|2147.39|2147.39|0
1654615480000|2022-06-07 15:24:40|2147.71|2147.71|2148.08|2148.08|2148.08|2148.08|2147.67|2147.67|0
1654615490000|2022-06-07 15:24:50|2148|2148|2147.57|2147.57|2148|2148|2147.57|2147.57|0
1654615500000|2022-06-07 15:25:00|2147.5|2147.5|2147.61|2147.61|2147.61|2147.61|2147.44|2147.44|0
1654615510000|2022-06-07 15:25:10|2147.73|2147.73|2147.63|2147.63|2147.86|2147.86|2147.63|2147.63|0
1654615520000|2022-06-07 15:25:20|2147.57|2147.57|2147.51|2147.51|2147.57|2147.57|2147.45|2147.45|0
1654615530000|2022-06-07 15:25:30|2147.56|2147.56|2147.37|2147.37|2147.56|2147.56|2147.37|2147.37|0
1654615540000|2022-06-07 15:25:40|2147.31|2147.31|2147.33|2147.33|2147.52|2147.52|2147.21|2147.21|0
1654615550000|2022-06-07 15:25:50|2147.39|2147.39|2147.62|2147.62|2147.62|2147.62|2147.39|2147.39|0
1654615560000|2022-06-07 15:26:00|2147.59|2147.59|2147.46|2147.46|2147.59|2147.59|2147.46|2147.46|0
1654615570000|2022-06-07 15:26:10|2147.52|2147.52|2147.51|2147.51|2147.58|2147.58|2147.51|2147.51|0
1654615580000|2022-06-07 15:26:20|2147.35|2147.35|2147.35|2147.35|2147.35|2147.35|2147.35|2147.35|0
1654615590000|2022-06-07 15:26:30|2147.19|2147.19|2147.26|2147.26|2147.26|2147.26|2147.19|2147.19|0
1654615600000|2022-06-07 15:26:40|2147.18|2147.18|2147.03|2147.03|2147.18|2147.18|2146.87|2146.87|0
1654615610000|2022-06-07 15:26:50|2146.81|2146.81|2146.81|2146.81|2146.81|2146.81|2146.81|2146.81|0
1654615620000|2022-06-07 15:27:00|2146.89|2146.89|2147.21|2147.21|2147.21|2147.21|2146.89|2146.89|0
1654615630000|2022-06-07 15:27:10|2147.33|2147.33|2148.01|2148.01|2148.01|2148.01|2147.33|2147.33|0
1654615640000|2022-06-07 15:27:20|2148.09|2148.09|2148.37|2148.37|2148.37|2148.37|2148.09|2148.09|0
1654615650000|2022-06-07 15:27:30|2148.69|2148.69|2148.87|2148.87|2148.87|2148.87|2148.69|2148.69|0
1654615660000|2022-06-07 15:27:40|2148.72|2148.72|2148.59|2148.59|2148.72|2148.72|2148.59|2148.59|0
1654615670000|2022-06-07 15:27:50|2148.52|2148.52|2148.71|2148.71|2148.71|2148.71|2148.52|2148.52|0
1654615680000|2022-06-07 15:28:00|2148.65|2148.65|2148.63|2148.63|2148.65|2148.65|2148.55|2148.55|0
1654615690000|2022-06-07 15:28:10|2148.55|2148.55|2148.5|2148.5|2148.64|2148.64|2148.43|2148.43|0
1654615700000|2022-06-07 15:28:20|2148.64|2148.64|2148.68|2148.68|2148.68|2148.68|2148.64|2148.64|0
1654615710000|2022-06-07 15:28:30|2148.71|2148.71|2148.71|2148.71|2148.71|2148.71|2148.71|2148.71|0
1654615720000|2022-06-07 15:28:40|2148.57|2148.57|2148.65|2148.65|2148.73|2148.73|2148.57|2148.57|0
1654615730000|2022-06-07 15:28:50|2148.71|2148.71|2148.9|2148.9|2148.9|2148.9|2148.71|2148.71|0
1654615740000|2022-06-07 15:29:00|2148.84|2148.84|2149.57|2149.57|2149.7|2149.7|2148.84|2148.84|0
1654615750000|2022-06-07 15:29:10|2149.49|2149.49|2148.98|2148.98|2149.57|2149.57|2148.92|2148.92|0
1654615760000|2022-06-07 15:29:20|2149.14|2149.14|2149.04|2149.04|2149.22|2149.22|2148.98|2148.98|0
1654615770000|2022-06-07 15:29:30|2149.1|2149.1|2149.35|2149.35|2149.47|2149.47|2149.1|2149.1|0
1654615780000|2022-06-07 15:29:40|2149.29|2149.29|2149.69|2149.69|2149.69|2149.69|2149.29|2149.29|0
1654615790000|2022-06-07 15:29:50|2149.76|2149.76|2149.96|2149.96|2149.96|2149.96|2149.13|2149.13|0
1654672500000|2022-06-08 07:15:00|2172.93|2172.93|2173.18|2173.18|2173.18|2173.18|2172.22|2172.22|0
1654672510000|2022-06-08 07:15:10|2173.03|2173.03|2173.13|2173.13|2173.13|2173.13|2173.03|2173.03|0
1654672520000|2022-06-08 07:15:20|2173.01|2173.01|2173.01|2173.01|2173.01|2173.01|2173.01|2173.01|0
1654672530000|2022-06-08 07:15:30|2173.18|2173.18|2174.3|2174.3|2174.3|2174.3|2173.18|2173.18|0
1654672540000|2022-06-08 07:15:40|2174.36|2174.36|2174.92|2174.92|2174.92|2174.92|2174.36|2174.36|0
1654672550000|2022-06-08 07:15:50|2175.48|2175.48|2176.02|2176.02|2176.16|2176.16|2175.41|2175.41|0
1654672560000|2022-06-08 07:16:00|2175.95|2175.95|2175.89|2175.89|2175.95|2175.95|2175.89|2175.89|0
1654672570000|2022-06-08 07:16:10|2175.76|2175.76|2174.32|2174.32|2175.76|2175.76|2174.32|2174.32|0
1654672580000|2022-06-08 07:16:20|2174.24|2174.24|2174.47|2174.47|2174.47|2174.47|2174.21|2174.21|0
1654672590000|2022-06-08 07:16:30|2174.7|2174.7|2174.39|2174.39|2174.78|2174.78|2174.39|2174.39|0
1654672600000|2022-06-08 07:16:40|2174.24|2174.24|2174.3|2174.3|2174.3|2174.3|2174.24|2174.24|0
1654672610000|2022-06-08 07:16:50|2174.17|2174.17|2174.17|2174.17|2174.17|2174.17|2174.17|2174.17|0
1654672620000|2022-06-08 07:17:00|2173.91|2173.91|2173.61|2173.61|2173.91|2173.91|2173.61|2173.61|0
1654672630000|2022-06-08 07:17:10|2173.76|2173.76|2174.25|2174.25|2174.25|2174.25|2173.76|2173.76|0
1654672640000|2022-06-08 07:17:20|2174.89|2174.89|2176.9|2176.9|2176.99|2176.99|2174.89|2174.89|0
1654672660000|2022-06-08 07:17:40|2177.09|2177.09|2177.09|2177.09|2177.09|2177.09|2177.09|2177.09|0
1654672670000|2022-06-08 07:17:50|2177.56|2177.56|2178.56|2178.56|2178.56|2178.56|2177.2|2177.2|0
1654672680000|2022-06-08 07:18:00|2178.08|2178.08|2177.28|2177.28|2178.08|2178.08|2177.28|2177.28|0
1654672700000|2022-06-08 07:18:20|2177.4|2177.4|2175.89|2175.89|2177.52|2177.52|2175.89|2175.89|0
1654672710000|2022-06-08 07:18:30|2176.69|2176.69|2176.69|2176.69|2176.69|2176.69|2176.69|2176.69|0
1654672720000|2022-06-08 07:18:40|2176.43|2176.43|2176.47|2176.47|2176.69|2176.69|2176.21|2176.21|0
1654672730000|2022-06-08 07:18:50|2176.53|2176.53|2176.35|2176.35|2176.53|2176.53|2176.35|2176.35|0
1654672740000|2022-06-08 07:19:00|2175.82|2175.82|2175.24|2175.24|2175.82|2175.82|2175.24|2175.24|0
1654672750000|2022-06-08 07:19:10|2174.86|2174.86|2175|2175|2175|2175|2174.86|2174.86|0
1654672760000|2022-06-08 07:19:20|2174.89|2174.89|2175|2175|2175.12|2175.12|2174.89|2174.89|0
1654672770000|2022-06-08 07:19:30|2174.69|2174.69|2174.56|2174.56|2174.69|2174.69|2174.56|2174.56|0
1654672780000|2022-06-08 07:19:40|2174.3|2174.3|2173.46|2173.46|2174.3|2174.3|2173.46|2173.46|0
1654672790000|2022-06-08 07:19:50|2173.39|2173.39|2172.68|2172.68|2173.39|2173.39|2172.44|2172.44|0
1654672810000|2022-06-08 07:20:10|2172.42|2172.42|2172.38|2172.38|2172.66|2172.66|2172.38|2172.38|0
1654672820000|2022-06-08 07:20:20|2172.56|2172.56|2173.51|2173.51|2173.51|2173.51|2172.56|2172.56|0
1654672840000|2022-06-08 07:20:40|2174.03|2174.03|2174.03|2174.03|2174.03|2174.03|2174.03|2174.03|0
1654672850000|2022-06-08 07:20:50|2174.41|2174.41|2174.41|2174.41|2174.41|2174.41|2174.41|2174.41|0
1654672880000|2022-06-08 07:21:20|2174.18|2174.18|2174.41|2174.41|2174.41|2174.41|2174.18|2174.18|0
1654672890000|2022-06-08 07:21:30|2174.49|2174.49|2174.3|2174.3|2174.49|2174.49|2174.3|2174.3|0
1654672900000|2022-06-08 07:21:40|2174.26|2174.26|2173.95|2173.95|2174.34|2174.34|2173.95|2173.95|0
1654672920000|2022-06-08 07:22:00|2173.88|2173.88|2173.16|2173.16|2173.88|2173.88|2173.16|2173.16|0
1654672930000|2022-06-08 07:22:10|2173.39|2173.39|2173.09|2173.09|2173.52|2173.52|2173.09|2173.09|0
1654672940000|2022-06-08 07:22:20|2172.97|2172.97|2172.97|2172.97|2172.97|2172.97|2172.97|2172.97|0
1654672950000|2022-06-08 07:22:30|2172.81|2172.81|2172.81|2172.81|2172.81|2172.81|2172.81|2172.81|0
1654673010000|2022-06-08 07:23:30|2172.46|2172.46|2172.46|2172.46|2172.46|2172.46|2172.46|2172.46|0
1654673030000|2022-06-08 07:23:50|2172.52|2172.52|2172.46|2172.46|2172.52|2172.52|2172.46|2172.46|0
1654673040000|2022-06-08 07:24:00|2172.21|2172.21|2172.2|2172.2|2172.21|2172.21|2171.94|2171.94|0
1654673050000|2022-06-08 07:24:10|2172.39|2172.39|2172.39|2172.39|2172.39|2172.39|2172.39|2172.39|0
1654673060000|2022-06-08 07:24:20|2172.65|2172.65|2172.65|2172.65|2172.65|2172.65|2172.65|2172.65|0
1654673070000|2022-06-08 07:24:30|2172.57|2172.57|2172.38|2172.38|2172.57|2172.57|2172.38|2172.38|0
1654673090000|2022-06-08 07:24:50|2172.21|2172.21|2172.21|2172.21|2172.21|2172.21|2172.21|2172.21|0
1654673100000|2022-06-08 07:25:00|2172.46|2172.46|2172.16|2172.16|2172.46|2172.46|2172.03|2172.03|0
1654673140000|2022-06-08 07:25:40|2172.24|2172.24|2171.87|2171.87|2172.24|2172.24|2171.87|2171.87|0
1654673150000|2022-06-08 07:25:50|2171.36|2171.36|2171.36|2171.36|2171.36|2171.36|2171.36|2171.36|0
1654673160000|2022-06-08 07:26:00|2169.96|2169.96|2169.59|2169.59|2169.96|2169.96|2169.59|2169.59|0
1654673170000|2022-06-08 07:26:10|2169.52|2169.52|2169.06|2169.06|2169.52|2169.52|2168.81|2168.81|0
1654673180000|2022-06-08 07:26:20|2168.83|2168.83|2169.09|2169.09|2169.09|2169.09|2168.83|2168.83|0
1654673190000|2022-06-08 07:26:30|2169.21|2169.21|2169.15|2169.15|2169.21|2169.21|2169.15|2169.15|0
1654673200000|2022-06-08 07:26:40|2169.38|2169.38|2169.21|2169.21|2169.38|2169.38|2169.21|2169.21|0
1654673210000|2022-06-08 07:26:50|2169.32|2169.32|2169.53|2169.53|2169.53|2169.53|2169.32|2169.32|0
1654673220000|2022-06-08 07:27:00|2169.47|2169.47|2169.78|2169.78|2169.78|2169.78|2169.47|2169.47|0
1654673230000|2022-06-08 07:27:10|2169.62|2169.62|2169.75|2169.75|2169.75|2169.75|2169.62|2169.62|0
1654673240000|2022-06-08 07:27:20|2169.44|2169.44|2169.44|2169.44|2169.44|2169.44|2169.44|2169.44|0
1654673260000|2022-06-08 07:27:40|2169.37|2169.37|2169.37|2169.37|2169.37|2169.37|2169.37|2169.37|0
1654673270000|2022-06-08 07:27:50|2169.42|2169.42|2169.61|2169.61|2169.61|2169.61|2169.42|2169.42|0
1654673290000|2022-06-08 07:28:10|2169.3|2169.3|2169.3|2169.3|2169.3|2169.3|2169.3|2169.3|0
1654673310000|2022-06-08 07:28:30|2169.46|2169.46|2170.54|2170.54|2170.54|2170.54|2169.46|2169.46|0
1654673320000|2022-06-08 07:28:40|2170.67|2170.67|2171.7|2171.7|2171.7|2171.7|2170.44|2170.44|0
1654673330000|2022-06-08 07:28:50|2171.54|2171.54|2171.4|2171.4|2171.54|2171.54|2171.4|2171.4|0
1654673350000|2022-06-08 07:29:10|2171.56|2171.56|2170.87|2170.87|2171.56|2171.56|2170.87|2170.87|0
1654673370000|2022-06-08 07:29:30|2170.8|2170.8|2169.88|2169.88|2170.8|2170.8|2169.88|2169.88|0
1654673390000|2022-06-08 07:29:50|2169.8|2169.8|2169.73|2169.73|2169.8|2169.8|2169.73|2169.73|0
1654673400000|2022-06-08 07:30:00|2169.86|2169.86|2169.86|2169.86|2169.86|2169.86|2169.86|2169.86|0
1654673420000|2022-06-08 07:30:20|2169.8|2169.8|2170.08|2170.08|2170.08|2170.08|2169.73|2169.73|0
1654673430000|2022-06-08 07:30:30|2170.16|2170.16|2169.9|2169.9|2170.16|2170.16|2169.9|2169.9|0
1654673440000|2022-06-08 07:30:40|2169.84|2169.84|2169.84|2169.84|2169.84|2169.84|2169.84|2169.84|0
1654673450000|2022-06-08 07:30:50|2169.92|2169.92|2169.44|2169.44|2170|2170|2169.44|2169.44|0
1654673460000|2022-06-08 07:31:00|2169.37|2169.37|2169.64|2169.64|2169.64|2169.64|2169.37|2169.37|0
1654673480000|2022-06-08 07:31:20|2169.6|2169.6|2169.49|2169.49|2169.6|2169.6|2169.49|2169.49|0
1654673490000|2022-06-08 07:31:30|2169.57|2169.57|2169.51|2169.51|2169.57|2169.57|2169.51|2169.51|0
1654673500000|2022-06-08 07:31:40|2169.39|2169.39|2169.35|2169.35|2169.39|2169.39|2169.27|2169.27|0
1654673510000|2022-06-08 07:31:50|2169.27|2169.27|2170.15|2170.15|2170.15|2170.15|2169.19|2169.19|0
1654673520000|2022-06-08 07:32:00|2170.27|2170.27|2170.25|2170.25|2170.27|2170.27|2170.09|2170.09|0
1654673530000|2022-06-08 07:32:10|2170.37|2170.37|2170.63|2170.63|2170.63|2170.63|2170.31|2170.31|0
1654673540000|2022-06-08 07:32:20|2170.78|2170.78|2170.86|2170.86|2170.86|2170.86|2170.78|2170.78|0
1654673550000|2022-06-08 07:32:30|2171.01|2171.01|2170.72|2170.72|2171.01|2171.01|2170.72|2170.72|0
1654673560000|2022-06-08 07:32:40|2170.83|2170.83|2171.33|2171.33|2171.33|2171.33|2170.83|2170.83|0
1654673570000|2022-06-08 07:32:50|2171.27|2171.27|2171.59|2171.59|2171.62|2171.62|2171.27|2171.27|0
1654673580000|2022-06-08 07:33:00|2171.3|2171.3|2171.63|2171.63|2171.69|2171.69|2171.3|2171.3|0
1654673600000|2022-06-08 07:33:20|2171.55|2171.55|2171.55|2171.55|2171.55|2171.55|2171.55|2171.55|0
1654673610000|2022-06-08 07:33:30|2171.43|2171.43|2171.41|2171.41|2171.59|2171.59|2171.41|2171.41|0
1654673620000|2022-06-08 07:33:40|2171.56|2171.56|2170.92|2170.92|2171.56|2171.56|2170.92|2170.92|0
1654673630000|2022-06-08 07:33:50|2170.76|2170.76|2170.84|2170.84|2170.84|2170.84|2170.76|2170.76|0
1654673640000|2022-06-08 07:34:00|2170.76|2170.76|2170.6|2170.6|2170.8|2170.8|2170.6|2170.6|0
1654673650000|2022-06-08 07:34:10|2170.52|2170.52|2170.56|2170.56|2170.56|2170.56|2170.49|2170.49|0
1654673660000|2022-06-08 07:34:20|2170.44|2170.44|2170.44|2170.44|2170.44|2170.44|2170.44|2170.44|0
1654673700000|2022-06-08 07:35:00|2170.26|2170.26|2170.39|2170.39|2170.39|2170.39|2170.26|2170.26|0
1654673710000|2022-06-08 07:35:10|2170.33|2170.33|2170.13|2170.13|2170.33|2170.33|2169.96|2169.96|0
1654673720000|2022-06-08 07:35:20|2170.31|2170.31|2170.31|2170.31|2170.31|2170.31|2170.31|2170.31|0
1654673730000|2022-06-08 07:35:30|2170.44|2170.44|2170.5|2170.5|2170.57|2170.57|2170.44|2170.44|0
1654673740000|2022-06-08 07:35:40|2170.75|2170.75|2170.62|2170.62|2170.75|2170.75|2170.62|2170.62|0
1654673760000|2022-06-08 07:36:00|2170.57|2170.57|2170.64|2170.64|2170.64|2170.64|2170.57|2170.57|0
1654673780000|2022-06-08 07:36:20|2170.39|2170.39|2170.52|2170.52|2170.52|2170.52|2170.31|2170.31|0
1654673790000|2022-06-08 07:36:30|2170.46|2170.46|2170.31|2170.31|2170.46|2170.46|2170.31|2170.31|0
1654673800000|2022-06-08 07:36:40|2170.44|2170.44|2170.44|2170.44|2170.44|2170.44|2170.44|2170.44|0
1654673820000|2022-06-08 07:37:00|2170.51|2170.51|2169.04|2169.04|2170.51|2170.51|2169.04|2169.04|0
1654673830000|2022-06-08 07:37:10|2168.94|2168.94|2169.19|2169.19|2169.19|2169.19|2168.88|2168.88|0
1654673850000|2022-06-08 07:37:30|2168.61|2168.61|2168.38|2168.38|2168.79|2168.79|2168.38|2168.38|0
1654673860000|2022-06-08 07:37:40|2167.83|2167.83|2167.83|2167.83|2167.83|2167.83|2167.83|2167.83|0
1654673880000|2022-06-08 07:38:00|2167.78|2167.78|2166.91|2166.91|2167.78|2167.78|2166.91|2166.91|0
1654673890000|2022-06-08 07:38:10|2166.12|2166.12|2165.86|2165.86|2166.12|2166.12|2165.68|2165.68|0
1654673910000|2022-06-08 07:38:30|2165.54|2165.54|2165.54|2165.54|2165.54|2165.54|2165.54|2165.54|0
1654673920000|2022-06-08 07:38:40|2165.7|2165.7|2165.76|2165.76|2166.02|2166.02|2165.7|2165.7|0
1654673930000|2022-06-08 07:38:50|2165.64|2165.64|2165.64|2165.64|2165.64|2165.64|2165.64|2165.64|0
1654673940000|2022-06-08 07:39:00|2165.88|2165.88|2165.88|2165.88|2165.88|2165.88|2165.88|2165.88|0
1654673950000|2022-06-08 07:39:10|2165.72|2165.72|2165.72|2165.72|2165.72|2165.72|2165.72|2165.72|0
1654673970000|2022-06-08 07:39:30|2165.65|2165.65|2165.88|2165.88|2165.88|2165.88|2165.33|2165.33|0
1654673980000|2022-06-08 07:39:40|2165.7|2165.7|2165.64|2165.64|2165.7|2165.7|2165.64|2165.64|0
1654673990000|2022-06-08 07:39:50|2165.78|2165.78|2165.78|2165.78|2165.78|2165.78|2165.78|2165.78|0
1654674020000|2022-06-08 07:40:20|2165.55|2165.55|2165.98|2165.98|2165.98|2165.98|2165.55|2165.55|0
1654674030000|2022-06-08 07:40:30|2166.04|2166.04|2167.32|2167.32|2167.32|2167.32|2166.04|2166.04|0
1654674040000|2022-06-08 07:40:40|2167.38|2167.38|2167.63|2167.63|2167.63|2167.63|2167.38|2167.38|0
1654674050000|2022-06-08 07:40:50|2167.5|2167.5|2167.5|2167.5|2167.5|2167.5|2167.5|2167.5|0
1654674060000|2022-06-08 07:41:00|2167.38|2167.38|2167.38|2167.38|2167.38|2167.38|2167.38|2167.38|0
1654674080000|2022-06-08 07:41:20|2167.44|2167.44|2167.29|2167.29|2167.44|2167.44|2167.29|2167.29|0
1654674120000|2022-06-08 07:42:00|2166.94|2166.94|2166.94|2166.94|2166.94|2166.94|2166.94|2166.94|0
1654674130000|2022-06-08 07:42:10|2167.22|2167.22|2166.43|2166.43|2167.22|2167.22|2166.43|2166.43|0
1654674140000|2022-06-08 07:42:20|2166.67|2166.67|2166.73|2166.73|2166.73|2166.73|2166.67|2166.67|0
1654674150000|2022-06-08 07:42:30|2166.79|2166.79|2166.79|2166.79|2166.79|2166.79|2166.79|2166.79|0
1654674160000|2022-06-08 07:42:40|2167.08|2167.08|2167.14|2167.14|2167.14|2167.14|2167.08|2167.08|0
1654674170000|2022-06-08 07:42:50|2167.2|2167.2|2167.2|2167.2|2167.2|2167.2|2167.2|2167.2|0
1654674180000|2022-06-08 07:43:00|2167.01|2167.01|2167.32|2167.32|2167.32|2167.32|2167.01|2167.01|0
1654674190000|2022-06-08 07:43:10|2167.38|2167.38|2167.34|2167.34|2167.38|2167.38|2167.34|2167.34|0
1654674210000|2022-06-08 07:43:30|2167.26|2167.26|2167.45|2167.45|2167.45|2167.45|2167.2|2167.2|0
1654674220000|2022-06-08 07:43:40|2167.53|2167.53|2167.53|2167.53|2167.53|2167.53|2167.53|2167.53|0
1654674230000|2022-06-08 07:43:50|2167.71|2167.71|2167.71|2167.71|2167.71|2167.71|2167.71|2167.71|0
1654674240000|2022-06-08 07:44:00|2167.67|2167.67|2166.72|2166.72|2167.67|2167.67|2166.72|2166.72|0
1654674270000|2022-06-08 07:44:30|2166.62|2166.62|2166.49|2166.49|2166.62|2166.62|2166.49|2166.49|0
1654674280000|2022-06-08 07:44:40|2166.24|2166.24|2165.3|2165.3|2166.25|2166.25|2165.3|2165.3|0
1654674290000|2022-06-08 07:44:50|2165.43|2165.43|2165.44|2165.44|2165.44|2165.44|2165.12|2165.12|0
1654674300000|2022-06-08 07:45:00|2165.2|2165.2|2164.99|2164.99|2165.63|2165.63|2164.99|2164.99|0
1654674310000|2022-06-08 07:45:10|2164.93|2164.93|2164.93|2164.93|2164.93|2164.93|2164.93|2164.93|0
1654674320000|2022-06-08 07:45:20|2164.84|2164.84|2164.71|2164.71|2164.84|2164.84|2164.71|2164.71|0
1654674340000|2022-06-08 07:45:40|2164.83|2164.83|2164.83|2164.83|2164.83|2164.83|2164.83|2164.83|0
1654674350000|2022-06-08 07:45:50|2165.01|2165.01|2164.87|2164.87|2165.01|2165.01|2164.87|2164.87|0
1654674360000|2022-06-08 07:46:00|2164.94|2164.94|2164.81|2164.81|2164.94|2164.94|2164.81|2164.81|0
1654674380000|2022-06-08 07:46:20|2164.66|2164.66|2164.78|2164.78|2164.78|2164.78|2164.66|2164.66|0
1654674390000|2022-06-08 07:46:30|2164.9|2164.9|2164.42|2164.42|2164.9|2164.9|2164.42|2164.42|0
1654674400000|2022-06-08 07:46:40|2164.34|2164.34|2164.34|2164.34|2164.34|2164.34|2164.34|2164.34|0
1654674410000|2022-06-08 07:46:50|2164.18|2164.18|2163.97|2163.97|2164.18|2164.18|2163.97|2163.97|0
1654674420000|2022-06-08 07:47:00|2163.94|2163.94|2163.45|2163.45|2163.94|2163.94|2163.45|2163.45|0
1654674430000|2022-06-08 07:47:10|2162.8|2162.8|2162.63|2162.63|2162.8|2162.8|2162.63|2162.63|0
1654674450000|2022-06-08 07:47:30|2162.38|2162.38|2162.51|2162.51|2162.51|2162.51|2162.38|2162.38|0
1654674460000|2022-06-08 07:47:40|2162.14|2162.14|2162.31|2162.31|2162.51|2162.51|2162.14|2162.14|0
1654674470000|2022-06-08 07:47:50|2162.44|2162.44|2162.44|2162.44|2162.44|2162.44|2162.44|2162.44|0
1654674480000|2022-06-08 07:48:00|2162.82|2162.82|2163.08|2163.08|2163.08|2163.08|2162.82|2162.82|0
1654674490000|2022-06-08 07:48:10|2163.35|2163.35|2163.35|2163.35|2163.35|2163.35|2163.35|2163.35|0
1654674500000|2022-06-08 07:48:20|2163.38|2163.38|2163.38|2163.38|2163.38|2163.38|2163.38|2163.38|0
1654674510000|2022-06-08 07:48:30|2163.26|2163.26|2162.36|2162.36|2163.26|2163.26|2162.31|2162.31|0
1654674520000|2022-06-08 07:48:40|2162.06|2162.06|2162.04|2162.04|2162.12|2162.12|2162.04|2162.04|0
1654674530000|2022-06-08 07:48:50|2161.98|2161.98|2161.98|2161.98|2161.98|2161.98|2161.98|2161.98|0
1654674540000|2022-06-08 07:49:00|2161.74|2161.74|2161.74|2161.74|2161.74|2161.74|2161.74|2161.74|0
1654674550000|2022-06-08 07:49:10|2162.22|2162.22|2162.22|2162.22|2162.22|2162.22|2162.22|2162.22|0
1654674570000|2022-06-08 07:49:30|2162.34|2162.34|2162.28|2162.28|2162.4|2162.4|2162.28|2162.28|0
1654674590000|2022-06-08 07:49:50|2162.32|2162.32|2162.44|2162.44|2162.44|2162.44|2162.32|2162.32|0
1654674630000|2022-06-08 07:50:30|2163.09|2163.09|2162.99|2162.99|2163.12|2163.12|2162.99|2162.99|0
1654674640000|2022-06-08 07:50:40|2163.23|2163.23|2163.44|2163.44|2163.44|2163.44|2163.23|2163.23|0
1654674650000|2022-06-08 07:50:50|2163.34|2163.34|2163.58|2163.58|2163.58|2163.58|2163.34|2163.34|0
1654674660000|2022-06-08 07:51:00|2163.69|2163.69|2164.48|2164.48|2164.48|2164.48|2163.69|2163.69|0
1654674670000|2022-06-08 07:51:10|2164.58|2164.58|2164.31|2164.31|2164.58|2164.58|2164.1|2164.1|0
1654674680000|2022-06-08 07:51:20|2164.26|2164.26|2164.26|2164.26|2164.26|2164.26|2164.26|2164.26|0
1654674700000|2022-06-08 07:51:40|2164.2|2164.2|2164.2|2164.2|2164.2|2164.2|2164.2|2164.2|0
1654674720000|2022-06-08 07:52:00|2163.96|2163.96|2163.96|2163.96|2163.96|2163.96|2163.96|2163.96|0
1654674730000|2022-06-08 07:52:10|2163.38|2163.38|2163.57|2163.57|2163.95|2163.95|2163.38|2163.38|0
1654674750000|2022-06-08 07:52:30|2163.49|2163.49|2162.13|2162.13|2163.49|2163.49|2162.13|2162.13|0
1654674760000|2022-06-08 07:52:40|2162.2|2162.2|2162.24|2162.24|2162.28|2162.28|2162.2|2162.2|0
1654674770000|2022-06-08 07:52:50|2161.94|2161.94|2161.35|2161.35|2161.94|2161.94|2161.35|2161.35|0
1654674780000|2022-06-08 07:53:00|2161.41|2161.41|2161.82|2161.82|2161.82|2161.82|2161.41|2161.41|0
1654674790000|2022-06-08 07:53:10|2161.75|2161.75|2161.8|2161.8|2161.8|2161.8|2161.75|2161.75|0
1654674800000|2022-06-08 07:53:20|2161.86|2161.86|2162.34|2162.34|2162.34|2162.34|2161.86|2161.86|0
1654674810000|2022-06-08 07:53:30|2162.16|2162.16|2162.16|2162.16|2162.16|2162.16|2162.16|2162.16|0
1654674820000|2022-06-08 07:53:40|2162.29|2162.29|2162.29|2162.29|2162.29|2162.29|2162.29|2162.29|0
1654674830000|2022-06-08 07:53:50|2162.47|2162.47|2162.18|2162.18|2162.47|2162.47|2162.18|2162.18|0
1654674840000|2022-06-08 07:54:00|2162.5|2162.5|2162.5|2162.5|2162.5|2162.5|2162.5|2162.5|0
1654674850000|2022-06-08 07:54:10|2162.63|2162.63|2162.53|2162.53|2162.77|2162.77|2162.53|2162.53|0
1654674860000|2022-06-08 07:54:20|2162.64|2162.64|2162.64|2162.64|2162.64|2162.64|2162.64|2162.64|0
1654674880000|2022-06-08 07:54:40|2162.7|2162.7|2162.7|2162.7|2162.7|2162.7|2162.7|2162.7|0
1654674890000|2022-06-08 07:54:50|2162.76|2162.76|2162.76|2162.76|2162.76|2162.76|2162.76|2162.76|0
1654674900000|2022-06-08 07:55:00|2162.62|2162.62|2162.62|2162.62|2162.62|2162.62|2162.62|2162.62|0
1654674910000|2022-06-08 07:55:10|2162.46|2162.46|2162.46|2162.46|2162.46|2162.46|2162.46|2162.46|0
1654674920000|2022-06-08 07:55:20|2162.62|2162.62|2162.62|2162.62|2162.62|2162.62|2162.62|2162.62|0
1654674930000|2022-06-08 07:55:30|2162.46|2162.46|2162.46|2162.46|2162.46|2162.46|2162.46|2162.46|0
1654674940000|2022-06-08 07:55:40|2162.14|2162.14|2162.14|2162.14|2162.14|2162.14|2162.14|2162.14|0
1654674950000|2022-06-08 07:55:50|2161.76|2161.76|2161.72|2161.72|2161.76|2161.76|2161.72|2161.72|0
1654674960000|2022-06-08 07:56:00|2161.69|2161.69|2161.69|2161.69|2161.69|2161.69|2161.69|2161.69|0
1654674980000|2022-06-08 07:56:20|2161.85|2161.85|2161.85|2161.85|2161.85|2161.85|2161.85|2161.85|0
1654674990000|2022-06-08 07:56:30|2162.16|2162.16|2162.16|2162.16|2162.16|2162.16|2162.16|2162.16|0
1654675000000|2022-06-08 07:56:40|2162.95|2162.95|2163.49|2163.49|2163.49|2163.49|2162.95|2162.95|0
1654675010000|2022-06-08 07:56:50|2163.36|2163.36|2163.49|2163.49|2163.49|2163.49|2163.36|2163.36|0
1654675020000|2022-06-08 07:57:00|2163.53|2163.53|2163.64|2163.64|2163.64|2163.64|2163.53|2163.53|0
1654675030000|2022-06-08 07:57:10|2163.77|2163.77|2163.77|2163.77|2163.77|2163.77|2163.77|2163.77|0
1654675060000|2022-06-08 07:57:40|2163.83|2163.83|2163.79|2163.79|2163.95|2163.95|2163.79|2163.79|0
1654675070000|2022-06-08 07:57:50|2163.62|2163.62|2163.49|2163.49|2163.62|2163.62|2163.49|2163.49|0
1654675080000|2022-06-08 07:58:00|2163.62|2163.62|2163.62|2163.62|2163.62|2163.62|2163.62|2163.62|0
1654675100000|2022-06-08 07:58:20|2163.49|2163.49|2163.49|2163.49|2163.49|2163.49|2163.49|2163.49|0
1654675130000|2022-06-08 07:58:50|2163.62|2163.62|2163.62|2163.62|2163.62|2163.62|2163.62|2163.62|0
1654675140000|2022-06-08 07:59:00|2163.39|2163.39|2163.39|2163.39|2163.39|2163.39|2163.39|2163.39|0
1654675150000|2022-06-08 07:59:10|2162.51|2162.51|2162.22|2162.22|2162.51|2162.51|2162.15|2162.15|0
1654675160000|2022-06-08 07:59:20|2162.01|2162.01|2161.58|2161.58|2162.07|2162.07|2161.58|2161.58|0
1654675170000|2022-06-08 07:59:30|2161.51|2161.51|2161.51|2161.51|2161.51|2161.51|2161.51|2161.51|0
1654675180000|2022-06-08 07:59:40|2161.58|2161.58|2161.28|2161.28|2161.58|2161.58|2161.28|2161.28|0
1654675190000|2022-06-08 07:59:50|2161.16|2161.16|2160.12|2160.12|2161.16|2161.16|2160.12|2160.12|0
1654675200000|2022-06-08 08:00:00|2160.06|2160.06|2160.06|2160.06|2160.06|2160.06|2160.06|2160.06|0
1654675210000|2022-06-08 08:00:10|2159.91|2159.91|2159.42|2159.42|2159.91|2159.91|2159.42|2159.42|0
1654675230000|2022-06-08 08:00:30|2158.93|2158.93|2158.93|2158.93|2158.93|2158.93|2158.93|2158.93|0
1654675240000|2022-06-08 08:00:40|2157.49|2157.49|2157.49|2157.49|2157.49|2157.49|2157.49|2157.49|0
1654675250000|2022-06-08 08:00:50|2157.34|2157.34|2157.22|2157.22|2157.34|2157.34|2157.22|2157.22|0
1654675260000|2022-06-08 08:01:00|2157.1|2157.1|2157.73|2157.73|2157.73|2157.73|2157.1|2157.1|0
1654675270000|2022-06-08 08:01:10|2157.91|2157.91|2157.91|2157.91|2157.91|2157.91|2157.91|2157.91|0
1654675280000|2022-06-08 08:01:20|2158.15|2158.15|2158.15|2158.15|2158.15|2158.15|2158.15|2158.15|0
1654675290000|2022-06-08 08:01:30|2157.98|2157.98|2157.98|2157.98|2157.98|2157.98|2157.98|2157.98|0
1654675310000|2022-06-08 08:01:50|2157.91|2157.91|2158.06|2158.06|2158.06|2158.06|2157.91|2157.91|0
1654675320000|2022-06-08 08:02:00|2158.13|2158.13|2158.05|2158.05|2158.13|2158.13|2158.05|2158.05|0
1654675360000|2022-06-08 08:02:40|2157.75|2157.75|2157.75|2157.75|2157.75|2157.75|2157.75|2157.75|0
1654675370000|2022-06-08 08:02:50|2157.91|2157.91|2157.37|2157.37|2157.91|2157.91|2157.37|2157.37|0
1654675390000|2022-06-08 08:03:10|2157.3|2157.3|2157.3|2157.3|2157.3|2157.3|2157.3|2157.3|0
1654675400000|2022-06-08 08:03:20|2157.22|2157.22|2157.38|2157.38|2157.38|2157.38|2157.22|2157.22|0
1654675410000|2022-06-08 08:03:30|2157.7|2157.7|2158.73|2158.73|2158.73|2158.73|2157.7|2157.7|0
1654675420000|2022-06-08 08:03:40|2158.8|2158.8|2158.62|2158.62|2158.8|2158.8|2158.57|2158.57|0
1654675430000|2022-06-08 08:03:50|2158.74|2158.74|2158.74|2158.74|2158.74|2158.74|2158.74|2158.74|0
1654675450000|2022-06-08 08:04:10|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|0
1654675470000|2022-06-08 08:04:30|2158.37|2158.37|2158.37|2158.37|2158.37|2158.37|2158.37|2158.37|0
1654675490000|2022-06-08 08:04:50|2158.54|2158.54|2158.8|2158.8|2158.8|2158.8|2158.54|2158.54|0
1654675500000|2022-06-08 08:05:00|2158.96|2158.96|2159.28|2159.28|2159.29|2159.29|2158.96|2158.96|0
1654675510000|2022-06-08 08:05:10|2159.33|2159.33|2159.49|2159.49|2159.49|2159.49|2159.33|2159.33|0
1654675520000|2022-06-08 08:05:20|2159.55|2159.55|2159.55|2159.55|2159.55|2159.55|2159.55|2159.55|0
1654675530000|2022-06-08 08:05:30|2159.49|2159.49|2159.43|2159.43|2159.55|2159.55|2159.43|2159.43|0
1654675550000|2022-06-08 08:05:50|2159.59|2159.59|2159.74|2159.74|2159.74|2159.74|2159.59|2159.59|0
1654675560000|2022-06-08 08:06:00|2159.81|2159.81|2159.81|2159.81|2159.81|2159.81|2159.81|2159.81|0
1654675570000|2022-06-08 08:06:10|2159.99|2159.99|2159.99|2159.99|2159.99|2159.99|2159.99|2159.99|0
1654675580000|2022-06-08 08:06:20|2159.81|2159.81|2159.81|2159.81|2159.81|2159.81|2159.81|2159.81|0
1654675590000|2022-06-08 08:06:30|2159.93|2159.93|2159.93|2159.93|2159.93|2159.93|2159.93|2159.93|0
1654675600000|2022-06-08 08:06:40|2159.81|2159.81|2159.81|2159.81|2159.81|2159.81|2159.81|2159.81|0
1654675610000|2022-06-08 08:06:50|2159.63|2159.63|2159.95|2159.95|2159.95|2159.95|2159.63|2159.63|0
1654675670000|2022-06-08 08:07:50|2160.13|2160.13|2160.39|2160.39|2160.39|2160.39|2160.07|2160.07|0
1654675680000|2022-06-08 08:08:00|2160.26|2160.26|2160.07|2160.07|2160.26|2160.26|2160.07|2160.07|0
1654675690000|2022-06-08 08:08:10|2160.19|2160.19|2160.06|2160.06|2160.19|2160.19|2160.06|2160.06|0
1654675700000|2022-06-08 08:08:20|2160.25|2160.25|2160.25|2160.25|2160.25|2160.25|2160.25|2160.25|0
1654675710000|2022-06-08 08:08:30|2160.6|2160.6|2160.67|2160.67|2160.67|2160.67|2160.6|2160.6|0
1654675720000|2022-06-08 08:08:40|2160.75|2160.75|2160.85|2160.85|2161.15|2161.15|2160.75|2160.75|0
1654675750000|2022-06-08 08:09:10|2161.15|2161.15|2162.01|2162.01|2162.01|2162.01|2161.15|2161.15|0
1654675760000|2022-06-08 08:09:20|2162.13|2162.13|2162.37|2162.37|2162.37|2162.37|2162.13|2162.13|0
1654675770000|2022-06-08 08:09:30|2162.19|2162.19|2162.19|2162.19|2162.19|2162.19|2162.19|2162.19|0
1654675790000|2022-06-08 08:09:50|2162.11|2162.11|2162.25|2162.25|2162.25|2162.25|2162.11|2162.11|0
1654675800000|2022-06-08 08:10:00|2162.33|2162.33|2162.19|2162.19|2162.41|2162.41|2162.19|2162.19|0
1654675810000|2022-06-08 08:10:10|2162.45|2162.45|2162.45|2162.45|2162.6|2162.6|2162.45|2162.45|0
1654675820000|2022-06-08 08:10:20|2162.56|2162.56|2162.63|2162.63|2162.63|2162.63|2162.56|2162.56|0
1654675830000|2022-06-08 08:10:30|2162.67|2162.67|2162.73|2162.73|2162.73|2162.73|2162.67|2162.67|0
1654675840000|2022-06-08 08:10:40|2162.67|2162.67|2162.85|2162.85|2162.85|2162.85|2162.67|2162.67|0
1654675850000|2022-06-08 08:10:50|2162.93|2162.93|2162.93|2162.93|2162.93|2162.93|2162.93|2162.93|0
1654675860000|2022-06-08 08:11:00|2163|2163|2163.23|2163.23|2163.23|2163.23|2162.75|2162.75|0
1654675870000|2022-06-08 08:11:10|2163.2|2163.2|2163.52|2163.52|2163.52|2163.52|2163.2|2163.2|0
1654675880000|2022-06-08 08:11:20|2163.56|2163.56|2163.61|2163.61|2163.61|2163.61|2163.56|2163.56|0
1654675890000|2022-06-08 08:11:30|2163.54|2163.54|2163.48|2163.48|2163.54|2163.54|2163.48|2163.48|0
1654675900000|2022-06-08 08:11:40|2163.16|2163.16|2163.16|2163.16|2163.16|2163.16|2163.16|2163.16|0
1654675910000|2022-06-08 08:11:50|2163.04|2163.04|2162.92|2162.92|2163.04|2163.04|2162.92|2162.92|0
1654675920000|2022-06-08 08:12:00|2162.76|2162.76|2162.44|2162.44|2162.76|2162.76|2162.44|2162.44|0
1654675930000|2022-06-08 08:12:10|2162.52|2162.52|2162.52|2162.52|2162.59|2162.59|2162.52|2162.52|0
1654675940000|2022-06-08 08:12:20|2162.59|2162.59|2162.55|2162.55|2162.59|2162.59|2162.55|2162.55|0
1654675950000|2022-06-08 08:12:30|2162.48|2162.48|2162.48|2162.48|2162.48|2162.48|2162.48|2162.48|0
1654675960000|2022-06-08 08:12:40|2162.55|2162.55|2162.53|2162.53|2162.61|2162.61|2162.53|2162.53|0
1654675980000|2022-06-08 08:13:00|2162.46|2162.46|2162.53|2162.53|2162.53|2162.53|2162.46|2162.46|0
1654675990000|2022-06-08 08:13:10|2162.5|2162.5|2162.58|2162.58|2162.58|2162.58|2162.5|2162.5|0
1654676000000|2022-06-08 08:13:20|2162.45|2162.45|2162.45|2162.45|2162.45|2162.45|2162.45|2162.45|0
1654676010000|2022-06-08 08:13:30|2162.51|2162.51|2162.45|2162.45|2162.51|2162.51|2162.45|2162.45|0
1654676020000|2022-06-08 08:13:40|2162.36|2162.36|2162.07|2162.07|2162.36|2162.36|2162.07|2162.07|0
1654676030000|2022-06-08 08:13:50|2161.95|2161.95|2162.2|2162.2|2162.2|2162.2|2161.95|2161.95|0
1654676040000|2022-06-08 08:14:00|2162.16|2162.16|2162.02|2162.02|2162.16|2162.16|2162.02|2162.02|0
1654676050000|2022-06-08 08:14:10|2161.67|2161.67|2161.51|2161.51|2161.67|2161.67|2161.51|2161.51|0
1654676060000|2022-06-08 08:14:20|2161.33|2161.33|2161.22|2161.22|2161.33|2161.33|2161.12|2161.12|0
1654676070000|2022-06-08 08:14:30|2161.11|2161.11|2160.97|2160.97|2161.11|2161.11|2160.97|2160.97|0
1654676090000|2022-06-08 08:14:50|2161.03|2161.03|2160.81|2160.81|2161.03|2161.03|2160.81|2160.81|0
1654676120000|2022-06-08 08:15:20|2160.74|2160.74|2160.74|2160.74|2160.74|2160.74|2160.74|2160.74|0
1654676130000|2022-06-08 08:15:30|2160.55|2160.55|2160.55|2160.55|2160.55|2160.55|2160.55|2160.55|0
1654676140000|2022-06-08 08:15:40|2160.49|2160.49|2160.2|2160.2|2160.49|2160.49|2160.13|2160.13|0
1654676150000|2022-06-08 08:15:50|2159.74|2159.74|2159.7|2159.7|2159.74|2159.74|2159.7|2159.7|0
1654676160000|2022-06-08 08:16:00|2159.76|2159.76|2158.73|2158.73|2159.76|2159.76|2158.73|2158.73|0
1654676170000|2022-06-08 08:16:10|2158.57|2158.57|2158.45|2158.45|2158.57|2158.57|2158.32|2158.32|0
1654676180000|2022-06-08 08:16:20|2158.7|2158.7|2158.55|2158.55|2158.7|2158.7|2158.55|2158.55|0
1654676210000|2022-06-08 08:16:50|2158.49|2158.49|2157.46|2157.46|2158.49|2158.49|2157.23|2157.23|0
1654676220000|2022-06-08 08:17:00|2157.54|2157.54|2157.66|2157.66|2157.66|2157.66|2157.54|2157.54|0
1654676230000|2022-06-08 08:17:10|2157.52|2157.52|2157.52|2157.52|2157.52|2157.52|2157.52|2157.52|0
1654676240000|2022-06-08 08:17:20|2157.46|2157.46|2157.26|2157.26|2157.46|2157.46|2157.26|2157.26|0
1654676260000|2022-06-08 08:17:40|2157.18|2157.18|2157.26|2157.26|2157.26|2157.26|2157.18|2157.18|0
1654676270000|2022-06-08 08:17:50|2157.62|2157.62|2157.62|2157.62|2157.62|2157.62|2157.62|2157.62|0
1654676300000|2022-06-08 08:18:20|2157.55|2157.55|2157.31|2157.31|2157.55|2157.55|2157.31|2157.31|0
1654676310000|2022-06-08 08:18:30|2157.26|2157.26|2157.6|2157.6|2157.6|2157.6|2157.26|2157.26|0
1654676320000|2022-06-08 08:18:40|2157.55|2157.55|2157.6|2157.6|2157.6|2157.6|2157.55|2157.55|0
1654676330000|2022-06-08 08:18:50|2157.99|2157.99|2158.53|2158.53|2158.53|2158.53|2157.99|2157.99|0
1654676340000|2022-06-08 08:19:00|2158.78|2158.78|2158.91|2158.91|2158.91|2158.91|2158.78|2158.78|0
1654676350000|2022-06-08 08:19:10|2159.23|2159.23|2159.39|2159.39|2159.39|2159.39|2159.23|2159.23|0
1654676360000|2022-06-08 08:19:20|2159.55|2159.55|2159.42|2159.42|2159.55|2159.55|2159.42|2159.42|0
1654676370000|2022-06-08 08:19:30|2159.17|2159.17|2159.41|2159.41|2159.41|2159.41|2159.17|2159.17|0
1654676380000|2022-06-08 08:19:40|2159.48|2159.48|2159.8|2159.8|2159.8|2159.8|2159.48|2159.48|0
1654676390000|2022-06-08 08:19:50|2159.67|2159.67|2159.92|2159.92|2159.92|2159.92|2159.67|2159.67|0
1654676400000|2022-06-08 08:20:00|2160.06|2160.06|2159.99|2159.99|2160.13|2160.13|2159.99|2159.99|0
1654676460000|2022-06-08 08:21:00|2160.12|2160.12|2160.14|2160.14|2160.17|2160.17|2160.12|2160.12|0
1654676470000|2022-06-08 08:21:10|2160.31|2160.31|2160.43|2160.43|2160.43|2160.43|2160.31|2160.31|0
1654676480000|2022-06-08 08:21:20|2160.5|2160.5|2160.38|2160.38|2160.5|2160.5|2160.38|2160.38|0
1654676490000|2022-06-08 08:21:30|2160.45|2160.45|2160.45|2160.45|2160.45|2160.45|2160.45|2160.45|0
1654676500000|2022-06-08 08:21:40|2160.58|2160.58|2160.93|2160.93|2160.93|2160.93|2160.58|2160.58|0
1654676510000|2022-06-08 08:21:50|2160.97|2160.97|2161.09|2161.09|2161.09|2161.09|2160.97|2160.97|0
1654676520000|2022-06-08 08:22:00|2161.44|2161.44|2161.65|2161.65|2161.65|2161.65|2161.44|2161.44|0
1654676530000|2022-06-08 08:22:10|2161.53|2161.53|2161.77|2161.77|2161.77|2161.77|2161.53|2161.53|0
1654676540000|2022-06-08 08:22:20|2161.93|2161.93|2162.04|2162.04|2162.07|2162.07|2161.93|2161.93|0
1654676550000|2022-06-08 08:22:30|2162.1|2162.1|2161.98|2161.98|2162.13|2162.13|2161.98|2161.98|0
1654676560000|2022-06-08 08:22:40|2162.03|2162.03|2162.19|2162.19|2162.19|2162.19|2162.03|2162.03|0
1654676570000|2022-06-08 08:22:50|2161.92|2161.92|2161.25|2161.25|2162.05|2162.05|2161.25|2161.25|0
1654676580000|2022-06-08 08:23:00|2161.32|2161.32|2161.89|2161.89|2161.89|2161.89|2161.32|2161.32|0
1654676590000|2022-06-08 08:23:10|2161.95|2161.95|2161.9|2161.9|2161.95|2161.95|2161.87|2161.87|0
1654676610000|2022-06-08 08:23:30|2161.93|2161.93|2162|2162|2162|2162|2161.93|2161.93|0
1654676620000|2022-06-08 08:23:40|2162.17|2162.17|2162.43|2162.43|2162.43|2162.43|2162.17|2162.17|0
1654676630000|2022-06-08 08:23:50|2162.39|2162.39|2162.61|2162.61|2162.61|2162.61|2162.39|2162.39|0
1654676640000|2022-06-08 08:24:00|2162.24|2162.24|2162.24|2162.24|2162.24|2162.24|2162.24|2162.24|0
1654676650000|2022-06-08 08:24:10|2162.08|2162.08|2162.2|2162.2|2162.38|2162.38|2162.08|2162.08|0
1654676660000|2022-06-08 08:24:20|2162.17|2162.17|2162.17|2162.17|2162.17|2162.17|2162.17|2162.17|0
1654676670000|2022-06-08 08:24:30|2161.47|2161.47|2161.47|2161.47|2161.47|2161.47|2161.47|2161.47|0
1654676680000|2022-06-08 08:24:40|2161.15|2161.15|2160.57|2160.57|2161.15|2161.15|2160.5|2160.5|0
1654676690000|2022-06-08 08:24:50|2160.64|2160.64|2160.96|2160.96|2160.96|2160.96|2160.64|2160.64|0
1654676700000|2022-06-08 08:25:00|2160.73|2160.73|2160.47|2160.47|2160.73|2160.73|2160.47|2160.47|0
1654676710000|2022-06-08 08:25:10|2160.33|2160.33|2160.23|2160.23|2160.46|2160.46|2160.23|2160.23|0
1654676720000|2022-06-08 08:25:20|2160.08|2160.08|2159.64|2159.64|2160.08|2160.08|2159.64|2159.64|0
1654676730000|2022-06-08 08:25:30|2159.57|2159.57|2159.42|2159.42|2159.57|2159.57|2159.33|2159.33|0
1654676740000|2022-06-08 08:25:40|2159.34|2159.34|2159.29|2159.29|2159.41|2159.41|2159.29|2159.29|0
1654676750000|2022-06-08 08:25:50|2159.21|2159.21|2159.21|2159.21|2159.21|2159.21|2159.21|2159.21|0
1654676760000|2022-06-08 08:26:00|2159.08|2159.08|2158.27|2158.27|2159.08|2159.08|2158.27|2158.27|0
1654676770000|2022-06-08 08:26:10|2158.1|2158.1|2157.86|2157.86|2158.1|2158.1|2157.79|2157.79|0
1654676780000|2022-06-08 08:26:20|2157.94|2157.94|2157.94|2157.94|2157.94|2157.94|2157.86|2157.86|0
1654676790000|2022-06-08 08:26:30|2158.06|2158.06|2157.84|2157.84|2158.18|2158.18|2157.84|2157.84|0
1654676800000|2022-06-08 08:26:40|2157.81|2157.81|2157.65|2157.65|2157.81|2157.81|2157.65|2157.65|0
1654676810000|2022-06-08 08:26:50|2157.27|2157.27|2156.79|2156.79|2157.27|2157.27|2156.79|2156.79|0
1654676820000|2022-06-08 08:27:00|2156.53|2156.53|2156.87|2156.87|2156.87|2156.87|2156.41|2156.41|0
1654676830000|2022-06-08 08:27:10|2156.99|2156.99|2156.96|2156.96|2157.12|2157.12|2156.96|2156.96|0
1654676840000|2022-06-08 08:27:20|2156.57|2156.57|2156.57|2156.57|2156.57|2156.57|2156.57|2156.57|0
1654676850000|2022-06-08 08:27:30|2156.34|2156.34|2155.73|2155.73|2156.42|2156.42|2155.73|2155.73|0
1654676900000|2022-06-08 08:28:20|2155.89|2155.89|2155.89|2155.89|2155.89|2155.89|2155.89|2155.89|0
1654676910000|2022-06-08 08:28:30|2156.28|2156.28|2156.28|2156.28|2156.28|2156.28|2156.28|2156.28|0
1654676940000|2022-06-08 08:29:00|2156.22|2156.22|2156.34|2156.34|2156.34|2156.34|2156.22|2156.22|0
1654676960000|2022-06-08 08:29:20|2156.49|2156.49|2156.49|2156.49|2156.49|2156.49|2156.49|2156.49|0
1654677000000|2022-06-08 08:30:00|2156.42|2156.42|2156.34|2156.34|2156.42|2156.42|2156.34|2156.34|0
1654677010000|2022-06-08 08:30:10|2156.28|2156.28|2156.28|2156.28|2156.28|2156.28|2156.28|2156.28|0
1654677050000|2022-06-08 08:30:50|2156.44|2156.44|2156.44|2156.44|2156.44|2156.44|2156.44|2156.44|0
1654677070000|2022-06-08 08:31:10|2156.57|2156.57|2156.57|2156.57|2156.57|2156.57|2156.57|2156.57|0
1654677090000|2022-06-08 08:31:30|2156.51|2156.51|2156.51|2156.51|2156.51|2156.51|2156.51|2156.51|0
1654677100000|2022-06-08 08:31:40|2156.55|2156.55|2156.4|2156.4|2156.55|2156.55|2156.4|2156.4|0
1654677110000|2022-06-08 08:31:50|2156.23|2156.23|2156.23|2156.23|2156.23|2156.23|2156.23|2156.23|0
1654677120000|2022-06-08 08:32:00|2156.38|2156.38|2156.38|2156.38|2156.38|2156.38|2156.38|2156.38|0
1654677190000|2022-06-08 08:33:10|2156.56|2156.56|2156.56|2156.56|2156.56|2156.56|2156.56|2156.56|0
1654677200000|2022-06-08 08:33:20|2156.64|2156.64|2156.65|2156.65|2156.65|2156.65|2156.55|2156.55|0
1654677210000|2022-06-08 08:33:30|2156.52|2156.52|2156.52|2156.52|2156.52|2156.52|2156.52|2156.52|0
1654677230000|2022-06-08 08:33:50|2156.21|2156.21|2155.51|2155.51|2156.21|2156.21|2155.51|2155.51|0
1654677240000|2022-06-08 08:34:00|2155.43|2155.43|2155.35|2155.35|2155.43|2155.43|2155.35|2155.35|0
1654677260000|2022-06-08 08:34:20|2155.19|2155.19|2155.16|2155.16|2155.19|2155.19|2155.16|2155.16|0
1654677270000|2022-06-08 08:34:30|2155.2|2155.2|2155.2|2155.2|2155.2|2155.2|2155.2|2155.2|0
1654677280000|2022-06-08 08:34:40|2155.24|2155.24|2155.24|2155.24|2155.24|2155.24|2155.24|2155.24|0
1654677290000|2022-06-08 08:34:50|2155.31|2155.31|2155.31|2155.31|2155.31|2155.31|2155.31|2155.31|0
1654677310000|2022-06-08 08:35:10|2155.45|2155.45|2155.59|2155.59|2155.59|2155.59|2155.45|2155.45|0
1654677320000|2022-06-08 08:35:20|2155.65|2155.65|2155.57|2155.57|2155.65|2155.65|2155.57|2155.57|0
1654677330000|2022-06-08 08:35:30|2155.5|2155.5|2155.5|2155.5|2155.5|2155.5|2155.5|2155.5|0
1654677340000|2022-06-08 08:35:40|2155.57|2155.57|2155.39|2155.39|2155.57|2155.57|2155.39|2155.39|0
1654677350000|2022-06-08 08:35:50|2155.32|2155.32|2155.32|2155.32|2155.32|2155.32|2155.25|2155.25|0
1654677360000|2022-06-08 08:36:00|2155.18|2155.18|2155.18|2155.18|2155.25|2155.25|2155.18|2155.18|0
1654677370000|2022-06-08 08:36:10|2155.24|2155.24|2154.92|2154.92|2155.24|2155.24|2154.92|2154.92|0
1654677380000|2022-06-08 08:36:20|2155.06|2155.06|2155.06|2155.06|2155.06|2155.06|2155.06|2155.06|0
1654677410000|2022-06-08 08:36:50|2155.28|2155.28|2155.2|2155.2|2155.28|2155.28|2155.2|2155.2|0
1654677430000|2022-06-08 08:37:10|2155.13|2155.13|2155.29|2155.29|2155.29|2155.29|2155.13|2155.13|0
1654677440000|2022-06-08 08:37:20|2155.22|2155.22|2155.61|2155.61|2155.73|2155.73|2155.22|2155.22|0
1654677470000|2022-06-08 08:37:50|2156.24|2156.24|2156.24|2156.24|2156.24|2156.24|2156.24|2156.24|0
1654677480000|2022-06-08 08:38:00|2156.18|2156.18|2156.24|2156.24|2156.24|2156.24|2156.18|2156.18|0
1654677490000|2022-06-08 08:38:10|2156.17|2156.17|2156.35|2156.35|2156.49|2156.49|2156.17|2156.17|0
1654677500000|2022-06-08 08:38:20|2156.59|2156.59|2156.65|2156.65|2156.65|2156.65|2156.59|2156.59|0
1654677510000|2022-06-08 08:38:30|2156.81|2156.81|2156.97|2156.97|2156.97|2156.97|2156.81|2156.81|0
1654677520000|2022-06-08 08:38:40|2157.04|2157.04|2157.04|2157.04|2157.04|2157.04|2157.04|2157.04|0
1654677530000|2022-06-08 08:38:50|2157.67|2157.67|2157.96|2157.96|2157.96|2157.96|2157.67|2157.67|0
1654677550000|2022-06-08 08:39:10|2157.64|2157.64|2157.64|2157.64|2157.64|2157.64|2157.64|2157.64|0
1654677560000|2022-06-08 08:39:20|2157.58|2157.58|2157.73|2157.73|2157.73|2157.73|2157.52|2157.52|0
1654677580000|2022-06-08 08:39:40|2157.66|2157.66|2157.34|2157.34|2157.66|2157.66|2157.34|2157.34|0
1654677600000|2022-06-08 08:40:00|2157.46|2157.46|2157.46|2157.46|2157.46|2157.46|2157.39|2157.39|0
1654677620000|2022-06-08 08:40:20|2157.4|2157.4|2157.4|2157.4|2157.4|2157.4|2157.4|2157.4|0
1654677630000|2022-06-08 08:40:30|2157.19|2157.19|2157.19|2157.19|2157.19|2157.19|2157.19|2157.19|0
1654677660000|2022-06-08 08:41:00|2157.12|2157.12|2156.99|2156.99|2157.12|2157.12|2156.99|2156.99|0
1654677680000|2022-06-08 08:41:20|2157.06|2157.06|2157.3|2157.3|2157.3|2157.3|2157.06|2157.06|0
1654677700000|2022-06-08 08:41:40|2157.12|2157.12|2157.12|2157.12|2157.12|2157.12|2157.12|2157.12|0
1654677720000|2022-06-08 08:42:00|2157.04|2157.04|2157.04|2157.04|2157.04|2157.04|2157.04|2157.04|0
1654677730000|2022-06-08 08:42:10|2156.97|2156.97|2156.97|2156.97|2156.97|2156.97|2156.97|2156.97|0
1654677750000|2022-06-08 08:42:30|2156.65|2156.65|2156.65|2156.65|2156.65|2156.65|2156.65|2156.65|0
1654677770000|2022-06-08 08:42:50|2156.69|2156.69|2156.62|2156.62|2156.69|2156.69|2156.58|2156.58|0
1654677780000|2022-06-08 08:43:00|2156.69|2156.69|2158.36|2158.36|2158.36|2158.36|2156.69|2156.69|0
1654677810000|2022-06-08 08:43:30|2158.39|2158.39|2158.39|2158.39|2158.39|2158.39|2158.39|2158.39|0
1654677830000|2022-06-08 08:43:50|2158.91|2158.91|2159.09|2159.09|2159.09|2159.09|2158.91|2158.91|0
1654677840000|2022-06-08 08:44:00|2159.24|2159.24|2160.44|2160.44|2160.44|2160.44|2159.24|2159.24|0
1654677870000|2022-06-08 08:44:30|2160.38|2160.38|2160.38|2160.38|2160.38|2160.38|2160.38|2160.38|0
1654677880000|2022-06-08 08:44:40|2160.24|2160.24|2160.31|2160.31|2160.31|2160.31|2160.24|2160.24|0
1654677900000|2022-06-08 08:45:00|2160.39|2160.39|2160.44|2160.44|2160.44|2160.44|2160.39|2160.39|0
1654677910000|2022-06-08 08:45:10|2160.29|2160.29|2160.44|2160.44|2160.44|2160.44|2160.29|2160.29|0
1654677920000|2022-06-08 08:45:20|2160.63|2160.63|2160.98|2160.98|2160.98|2160.98|2160.63|2160.63|0
1654677940000|2022-06-08 08:45:40|2161.14|2161.14|2161.14|2161.14|2161.14|2161.14|2161.14|2161.14|0
1654677960000|2022-06-08 08:46:00|2161.22|2161.22|2161.22|2161.22|2161.22|2161.22|2161.15|2161.15|0
1654677970000|2022-06-08 08:46:10|2161.37|2161.37|2161.21|2161.21|2161.37|2161.37|2161.21|2161.21|0
1654677980000|2022-06-08 08:46:20|2161.09|2161.09|2161.09|2161.09|2161.09|2161.09|2161.09|2161.09|0
1654678010000|2022-06-08 08:46:50|2161.16|2161.16|2161.16|2161.16|2161.16|2161.16|2161.16|2161.16|0
1654678030000|2022-06-08 08:47:10|2161.09|2161.09|2161.09|2161.09|2161.09|2161.09|2161.09|2161.09|0
1654678050000|2022-06-08 08:47:30|2161.19|2161.19|2161.26|2161.26|2161.26|2161.26|2161.19|2161.19|0
1654678060000|2022-06-08 08:47:40|2161.32|2161.32|2161.32|2161.32|2161.32|2161.32|2161.32|2161.32|0
1654678070000|2022-06-08 08:47:50|2161.26|2161.26|2161.34|2161.34|2161.44|2161.44|2161.26|2161.26|0
1654678090000|2022-06-08 08:48:10|2161.23|2161.23|2161.23|2161.23|2161.23|2161.23|2161.23|2161.23|0
1654678120000|2022-06-08 08:48:40|2161.15|2161.15|2161.15|2161.15|2161.15|2161.15|2161.15|2161.15|0
1654678180000|2022-06-08 08:49:40|2161.23|2161.23|2161.23|2161.23|2161.23|2161.23|2161.23|2161.23|0
1654678200000|2022-06-08 08:50:00|2160.99|2160.99|2160.99|2160.99|2160.99|2160.99|2160.99|2160.99|0
1654678210000|2022-06-08 08:50:10|2160.8|2160.8|2160.96|2160.96|2160.96|2160.96|2160.73|2160.73|0
1654678220000|2022-06-08 08:50:20|2161.22|2161.22|2161.35|2161.35|2161.35|2161.35|2161.22|2161.22|0
1654678230000|2022-06-08 08:50:30|2161.58|2161.58|2161.7|2161.7|2161.7|2161.7|2161.58|2161.58|0
1654678250000|2022-06-08 08:50:50|2161.88|2161.88|2161.88|2161.88|2161.88|2161.88|2161.88|2161.88|0
1654678290000|2022-06-08 08:51:30|2162.13|2162.13|2162.2|2162.2|2162.2|2162.2|2162.13|2162.13|0
1654678310000|2022-06-08 08:51:50|2162.13|2162.13|2162.31|2162.31|2162.31|2162.31|2162.13|2162.13|0
1654678320000|2022-06-08 08:52:00|2162.36|2162.36|2162.36|2162.36|2162.36|2162.36|2162.36|2162.36|0
1654678330000|2022-06-08 08:52:10|2162.4|2162.4|2162.5|2162.5|2162.69|2162.69|2162.4|2162.4|0
1654678340000|2022-06-08 08:52:20|2162.44|2162.44|2163.05|2163.05|2163.05|2163.05|2162.44|2162.44|0
1654678360000|2022-06-08 08:52:40|2163.12|2163.12|2163.12|2163.12|2163.12|2163.12|2163.12|2163.12|0
1654678390000|2022-06-08 08:53:10|2162.97|2162.97|2162.84|2162.84|2162.97|2162.97|2162.71|2162.71|0
1654678400000|2022-06-08 08:53:20|2162.52|2162.52|2162.57|2162.57|2162.57|2162.57|2162.44|2162.44|0
1654678410000|2022-06-08 08:53:30|2162.63|2162.63|2162.57|2162.57|2162.63|2162.63|2162.57|2162.57|0
1654678430000|2022-06-08 08:53:50|2162.73|2162.73|2162.81|2162.81|2162.81|2162.81|2162.73|2162.73|0
1654678460000|2022-06-08 08:54:20|2162.95|2162.95|2163.11|2163.11|2163.11|2163.11|2162.95|2162.95|0
1654678490000|2022-06-08 08:54:50|2163.07|2163.07|2163.14|2163.14|2163.14|2163.14|2163.07|2163.07|0
1654678500000|2022-06-08 08:55:00|2163.43|2163.43|2163.43|2163.43|2163.43|2163.43|2163.43|2163.43|0
1654678510000|2022-06-08 08:55:10|2163.36|2163.36|2163.36|2163.36|2163.36|2163.36|2163.36|2163.36|0
1654678520000|2022-06-08 08:55:20|2163.21|2163.21|2162.8|2162.8|2163.21|2163.21|2162.77|2162.77|0
1654678550000|2022-06-08 08:55:50|2162.76|2162.76|2162.73|2162.73|2162.76|2162.76|2162.73|2162.73|0
1654678560000|2022-06-08 08:56:00|2162.1|2162.1|2161.73|2161.73|2162.1|2162.1|2161.73|2161.73|0
1654678600000|2022-06-08 08:56:40|2161.57|2161.57|2161.57|2161.57|2161.57|2161.57|2161.57|2161.57|0
1654678610000|2022-06-08 08:56:50|2161.89|2161.89|2161.89|2161.89|2161.89|2161.89|2161.89|2161.89|0
1654678630000|2022-06-08 08:57:10|2161.66|2161.66|2161.66|2161.66|2161.66|2161.66|2161.66|2161.66|0
1654678640000|2022-06-08 08:57:20|2161.74|2161.74|2161.86|2161.86|2161.86|2161.86|2161.74|2161.74|0
1654678660000|2022-06-08 08:57:40|2161.74|2161.74|2161.74|2161.74|2161.74|2161.74|2161.74|2161.74|0
1654678670000|2022-06-08 08:57:50|2161.67|2161.67|2161.67|2161.67|2161.67|2161.67|2161.67|2161.67|0
1654678680000|2022-06-08 08:58:00|2161.64|2161.64|2161.48|2161.48|2161.64|2161.64|2161.48|2161.48|0
1654678690000|2022-06-08 08:58:10|2161.42|2161.42|2161.42|2161.42|2161.42|2161.42|2161.42|2161.42|0
1654678700000|2022-06-08 08:58:20|2161.34|2161.34|2161.34|2161.34|2161.34|2161.34|2161.34|2161.34|0
1654678740000|2022-06-08 08:59:00|2161.3|2161.3|2161.3|2161.3|2161.3|2161.3|2161.3|2161.3|0
1654678760000|2022-06-08 08:59:20|2161.12|2161.12|2161.12|2161.12|2161.12|2161.12|2161.12|2161.12|0
1654678790000|2022-06-08 08:59:50|2161.09|2161.09|2160.63|2160.63|2161.09|2161.09|2160.63|2160.63|0
1654678800000|2022-06-08 09:00:00|2160.48|2160.48|2160.54|2160.54|2160.54|2160.54|2160.48|2160.48|0
1654678810000|2022-06-08 09:00:10|2160.57|2160.57|2160.57|2160.57|2160.57|2160.57|2160.57|2160.57|0
1654678820000|2022-06-08 09:00:20|2160.64|2160.64|2160.64|2160.64|2160.64|2160.64|2160.64|2160.64|0
1654678830000|2022-06-08 09:00:30|2160.57|2160.57|2160.69|2160.69|2160.69|2160.69|2160.57|2160.57|0
1654678840000|2022-06-08 09:00:40|2160.63|2160.63|2160.63|2160.63|2160.63|2160.63|2160.63|2160.63|0
1654678850000|2022-06-08 09:00:50|2160.47|2160.47|2160.34|2160.34|2160.47|2160.47|2160.34|2160.34|0
1654678860000|2022-06-08 09:01:00|2160.08|2160.08|2160.2|2160.2|2160.2|2160.2|2160.08|2160.08|0
1654678880000|2022-06-08 09:01:20|2160.32|2160.32|2160.32|2160.32|2160.32|2160.32|2160.32|2160.32|0
1654678900000|2022-06-08 09:01:40|2160.47|2160.47|2160.47|2160.47|2160.47|2160.47|2160.47|2160.47|0
1654678920000|2022-06-08 09:02:00|2160.32|2160.32|2160.33|2160.33|2160.44|2160.44|2160.3|2160.3|0
1654678930000|2022-06-08 09:02:10|2160.39|2160.39|2160.22|2160.22|2160.39|2160.39|2160.22|2160.22|0
1654678940000|2022-06-08 09:02:20|2160.14|2160.14|2160.14|2160.14|2160.14|2160.14|2160.14|2160.14|0
1654678950000|2022-06-08 09:02:30|2160.02|2160.02|2160.02|2160.02|2160.02|2160.02|2160.02|2160.02|0
1654678960000|2022-06-08 09:02:40|2159.96|2159.96|2159.65|2159.65|2159.96|2159.96|2159.65|2159.65|0
1654678990000|2022-06-08 09:03:10|2159.54|2159.54|2159.32|2159.32|2159.59|2159.59|2159.32|2159.32|0
1654679000000|2022-06-08 09:03:20|2159.38|2159.38|2159.38|2159.38|2159.38|2159.38|2159.38|2159.38|0
1654679020000|2022-06-08 09:03:40|2159.32|2159.32|2159.26|2159.26|2159.32|2159.32|2159.26|2159.26|0
1654679040000|2022-06-08 09:04:00|2159.19|2159.19|2159.19|2159.19|2159.19|2159.19|2159.19|2159.19|0
1654679050000|2022-06-08 09:04:10|2159.13|2159.13|2159.13|2159.13|2159.13|2159.13|2159.13|2159.13|0
1654679060000|2022-06-08 09:04:20|2159.21|2159.21|2159.27|2159.27|2159.27|2159.27|2159.21|2159.21|0
1654679080000|2022-06-08 09:04:40|2159.39|2159.39|2159.54|2159.54|2159.54|2159.54|2159.39|2159.39|0
1654679090000|2022-06-08 09:04:50|2159.6|2159.6|2159.8|2159.8|2159.8|2159.8|2159.6|2159.6|0
1654679100000|2022-06-08 09:05:00|2159.91|2159.91|2159.91|2159.91|2159.91|2159.91|2159.91|2159.91|0
1654679110000|2022-06-08 09:05:10|2160.15|2160.15|2160.29|2160.29|2160.29|2160.29|2160.15|2160.15|0
1654679150000|2022-06-08 09:05:50|2160.35|2160.35|2161.06|2161.06|2161.06|2161.06|2160.35|2160.35|0
1654679170000|2022-06-08 09:06:10|2161.38|2161.38|2160.93|2160.93|2161.38|2161.38|2160.93|2160.93|0
1654679180000|2022-06-08 09:06:20|2161.05|2161.05|2160.8|2160.8|2161.05|2161.05|2160.8|2160.8|0
1654679190000|2022-06-08 09:06:30|2160.72|2160.72|2160.65|2160.65|2160.72|2160.72|2160.65|2160.65|0
1654679210000|2022-06-08 09:06:50|2160.71|2160.71|2160.55|2160.55|2160.71|2160.71|2160.55|2160.55|0
1654679220000|2022-06-08 09:07:00|2160.07|2160.07|2160.07|2160.07|2160.07|2160.07|2160.07|2160.07|0
1654679230000|2022-06-08 09:07:10|2160.32|2160.32|2160.32|2160.32|2160.32|2160.32|2160.32|2160.32|0
1654679240000|2022-06-08 09:07:20|2160.38|2160.38|2160.38|2160.38|2160.38|2160.38|2160.38|2160.38|0
1654679270000|2022-06-08 09:07:50|2160.31|2160.31|2160.44|2160.44|2160.44|2160.44|2160.31|2160.31|0
1654679280000|2022-06-08 09:08:00|2160.28|2160.28|2160.41|2160.41|2160.41|2160.41|2160.28|2160.28|0
1654679290000|2022-06-08 09:08:10|2160.28|2160.28|2160.28|2160.28|2160.28|2160.28|2160.28|2160.28|0
1654679310000|2022-06-08 09:08:30|2160.03|2160.03|2159.9|2159.9|2160.03|2160.03|2159.9|2159.9|0
1654679330000|2022-06-08 09:08:50|2159.78|2159.78|2159.78|2159.78|2159.78|2159.78|2159.78|2159.78|0
1654679340000|2022-06-08 09:09:00|2159.74|2159.74|2159.14|2159.14|2159.74|2159.74|2159.14|2159.14|0
1654679350000|2022-06-08 09:09:10|2159.07|2159.07|2159.07|2159.07|2159.07|2159.07|2159.07|2159.07|0
1654679360000|2022-06-08 09:09:20|2158.9|2158.9|2158.9|2158.9|2158.9|2158.9|2158.9|2158.9|0
1654679370000|2022-06-08 09:09:30|2158.96|2158.96|2158.85|2158.85|2158.96|2158.96|2158.85|2158.85|0
1654679380000|2022-06-08 09:09:40|2158.69|2158.69|2158.54|2158.54|2158.69|2158.69|2158.54|2158.54|0
1654679390000|2022-06-08 09:09:50|2158.41|2158.41|2158.41|2158.41|2158.41|2158.41|2158.41|2158.41|0
1654679400000|2022-06-08 09:10:00|2158.12|2158.12|2158.12|2158.12|2158.12|2158.12|2158.12|2158.12|0
1654679420000|2022-06-08 09:10:20|2157.83|2157.83|2157.55|2157.55|2157.83|2157.83|2157.47|2157.47|0
1654679500000|2022-06-08 09:11:40|2157.49|2157.49|2157.49|2157.49|2157.49|2157.49|2157.49|2157.49|0
1654679530000|2022-06-08 09:12:10|2157.42|2157.42|2157.42|2157.42|2157.42|2157.42|2157.42|2157.42|0
1654679540000|2022-06-08 09:12:20|2157.5|2157.5|2157.42|2157.42|2157.5|2157.5|2157.42|2157.42|0
1654679550000|2022-06-08 09:12:30|2157.36|2157.36|2157.36|2157.36|2157.36|2157.36|2157.36|2157.36|0
1654679560000|2022-06-08 09:12:40|2157.44|2157.44|2157.44|2157.44|2157.44|2157.44|2157.44|2157.44|0
1654679580000|2022-06-08 09:13:00|2157.2|2157.2|2157.2|2157.2|2157.2|2157.2|2157.2|2157.2|0
1654679590000|2022-06-08 09:13:10|2157.05|2157.05|2157.27|2157.27|2157.27|2157.27|2157.05|2157.05|0
1654679610000|2022-06-08 09:13:30|2157.09|2157.09|2157.09|2157.09|2157.09|2157.09|2157.09|2157.09|0
1654679620000|2022-06-08 09:13:40|2157.04|2157.04|2157.5|2157.5|2157.5|2157.5|2157.04|2157.04|0
1654679630000|2022-06-08 09:13:50|2157.4|2157.4|2157.27|2157.27|2157.4|2157.4|2157.27|2157.27|0
1654679640000|2022-06-08 09:14:00|2157.49|2157.49|2157.58|2157.58|2157.58|2157.58|2157.49|2157.49|0
1654679650000|2022-06-08 09:14:10|2157.52|2157.52|2158.04|2158.04|2158.04|2158.04|2157.52|2157.52|0
1654679670000|2022-06-08 09:14:30|2158.11|2158.11|2158.11|2158.11|2158.11|2158.11|2158.11|2158.11|0
1654679710000|2022-06-08 09:15:10|2157.98|2157.98|2157.63|2157.63|2157.98|2157.98|2157.63|2157.63|0
1654679720000|2022-06-08 09:15:20|2157.6|2157.6|2157.72|2157.72|2157.78|2157.78|2157.6|2157.6|0
1654679780000|2022-06-08 09:16:20|2157.84|2157.84|2157.84|2157.84|2157.84|2157.84|2157.84|2157.84|0
1654679810000|2022-06-08 09:16:50|2157.91|2157.91|2157.91|2157.91|2157.91|2157.91|2157.91|2157.91|0
1654679820000|2022-06-08 09:17:00|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|0
1654679830000|2022-06-08 09:17:10|2158.06|2158.06|2158.27|2158.27|2158.27|2158.27|2158.06|2158.06|0
1654679840000|2022-06-08 09:17:20|2158.33|2158.33|2158.45|2158.45|2158.45|2158.45|2158.33|2158.33|0
1654679860000|2022-06-08 09:17:40|2158.42|2158.42|2158.42|2158.42|2158.42|2158.42|2158.42|2158.42|0
1654679870000|2022-06-08 09:17:50|2158.48|2158.48|2158.48|2158.48|2158.48|2158.48|2158.48|2158.48|0
1654679900000|2022-06-08 09:18:20|2158.55|2158.55|2158.55|2158.55|2158.55|2158.55|2158.55|2158.55|0
1654679940000|2022-06-08 09:19:00|2158.81|2158.81|2158.81|2158.81|2158.81|2158.81|2158.81|2158.81|0
1654679960000|2022-06-08 09:19:20|2158.93|2158.93|2159.13|2159.13|2159.13|2159.13|2158.93|2158.93|0
1654679970000|2022-06-08 09:19:30|2159.28|2159.28|2159.28|2159.28|2159.28|2159.28|2159.28|2159.28|0
1654679990000|2022-06-08 09:19:50|2159.2|2159.2|2159.44|2159.44|2159.44|2159.44|2159.2|2159.2|0
1654680010000|2022-06-08 09:20:10|2159.58|2159.58|2159.65|2159.65|2159.65|2159.65|2159.58|2159.58|0
1654680040000|2022-06-08 09:20:40|2159.73|2159.73|2159.73|2159.73|2159.73|2159.73|2159.73|2159.73|0
1654680110000|2022-06-08 09:21:50|2159.6|2159.6|2159.6|2159.6|2159.6|2159.6|2159.6|2159.6|0
1654680120000|2022-06-08 09:22:00|2159.66|2159.66|2159.66|2159.66|2159.66|2159.66|2159.66|2159.66|0
1654680150000|2022-06-08 09:22:30|2159.82|2159.82|2159.98|2159.98|2159.98|2159.98|2159.82|2159.82|0
1654680160000|2022-06-08 09:22:40|2160.09|2160.09|2160.33|2160.33|2160.33|2160.33|2160.09|2160.09|0
1654680170000|2022-06-08 09:22:50|2160.15|2160.15|2159.51|2159.51|2160.15|2160.15|2159.51|2159.51|0
1654680180000|2022-06-08 09:23:00|2159.38|2159.38|2159.35|2159.35|2159.38|2159.38|2159.29|2159.29|0
1654680200000|2022-06-08 09:23:20|2159.24|2159.24|2159.71|2159.71|2159.71|2159.71|2159.24|2159.24|0
1654680240000|2022-06-08 09:24:00|2159.41|2159.41|2159.41|2159.41|2159.41|2159.41|2159.41|2159.41|0
1654680260000|2022-06-08 09:24:20|2159.02|2159.02|2159.01|2159.01|2159.15|2159.15|2159.01|2159.01|0
1654680300000|2022-06-08 09:25:00|2159.13|2159.13|2159.64|2159.64|2159.64|2159.64|2159.13|2159.13|0
1654680330000|2022-06-08 09:25:30|2159.77|2159.77|2159.77|2159.77|2159.77|2159.77|2159.77|2159.77|0
1654680340000|2022-06-08 09:25:40|2159.65|2159.65|2159.78|2159.78|2159.78|2159.78|2159.65|2159.65|0
1654680360000|2022-06-08 09:26:00|2159.84|2159.84|2159.9|2159.9|2159.9|2159.9|2159.84|2159.84|0
1654680370000|2022-06-08 09:26:10|2159.97|2159.97|2159.97|2159.97|2159.97|2159.97|2159.97|2159.97|0
1654680380000|2022-06-08 09:26:20|2160.2|2160.2|2160.2|2160.2|2160.2|2160.2|2160.2|2160.2|0
1654680390000|2022-06-08 09:26:30|2160.27|2160.27|2160.27|2160.27|2160.27|2160.27|2160.27|2160.27|0
1654680400000|2022-06-08 09:26:40|2160.39|2160.39|2160.39|2160.39|2160.39|2160.39|2160.39|2160.39|0
1654680410000|2022-06-08 09:26:50|2160.25|2160.25|2160.51|2160.51|2160.51|2160.51|2160.25|2160.25|0
1654680420000|2022-06-08 09:27:00|2160.44|2160.44|2160.44|2160.44|2160.44|2160.44|2160.44|2160.44|0
1654680430000|2022-06-08 09:27:10|2160.51|2160.51|2160.51|2160.51|2160.51|2160.51|2160.51|2160.51|0
1654680440000|2022-06-08 09:27:20|2160.45|2160.45|2160.33|2160.33|2160.45|2160.45|2160.33|2160.33|0
1654680510000|2022-06-08 09:28:30|2160.49|2160.49|2160.49|2160.49|2160.49|2160.49|2160.49|2160.49|0
1654680520000|2022-06-08 09:28:40|2160.37|2160.37|2160.37|2160.37|2160.37|2160.37|2160.37|2160.37|0
1654680530000|2022-06-08 09:28:50|2160.24|2160.24|2160.11|2160.11|2160.24|2160.24|2160.11|2160.11|0
1654680540000|2022-06-08 09:29:00|2159.98|2159.98|2159.98|2159.98|2159.98|2159.98|2159.98|2159.98|0
1654680560000|2022-06-08 09:29:20|2160.11|2160.11|2160.11|2160.11|2160.11|2160.11|2160.11|2160.11|0
1654680570000|2022-06-08 09:29:30|2159.98|2159.98|2159.85|2159.85|2159.98|2159.98|2159.85|2159.85|0
1654680580000|2022-06-08 09:29:40|2159.3|2159.3|2158.46|2158.46|2159.3|2159.3|2158.38|2158.38|0
1654680590000|2022-06-08 09:29:50|2158.4|2158.4|2158.34|2158.34|2158.4|2158.4|2158.34|2158.34|0
1654680600000|2022-06-08 09:30:00|2158.24|2158.24|2158.24|2158.24|2158.24|2158.24|2158.24|2158.24|0
1654680610000|2022-06-08 09:30:10|2158.32|2158.32|2158.32|2158.32|2158.32|2158.32|2158.32|2158.32|0
1654680620000|2022-06-08 09:30:20|2158.08|2158.08|2158.23|2158.23|2158.23|2158.23|2158.08|2158.08|0
1654680650000|2022-06-08 09:30:50|2158.35|2158.35|2158.35|2158.35|2158.35|2158.35|2158.35|2158.35|0
1654680660000|2022-06-08 09:31:00|2158.48|2158.48|2158.48|2158.48|2158.48|2158.48|2158.48|2158.48|0
1654680700000|2022-06-08 09:31:40|2158.36|2158.36|2158.36|2158.36|2158.36|2158.36|2158.36|2158.36|0
1654680710000|2022-06-08 09:31:50|2158.3|2158.3|2158.17|2158.17|2158.3|2158.3|2158.05|2158.05|0
1654680720000|2022-06-08 09:32:00|2157.95|2157.95|2158.04|2158.04|2158.04|2158.04|2157.95|2157.95|0
1654680730000|2022-06-08 09:32:10|2158.22|2158.22|2158.16|2158.16|2158.22|2158.22|2158.16|2158.16|0
1654680740000|2022-06-08 09:32:20|2158.22|2158.22|2158.16|2158.16|2158.22|2158.22|2158.16|2158.16|0
1654680760000|2022-06-08 09:32:40|2158.3|2158.3|2158.23|2158.23|2158.3|2158.3|2158.23|2158.23|0
1654680770000|2022-06-08 09:32:50|2158.31|2158.31|2158.31|2158.31|2158.31|2158.31|2158.31|2158.31|0
1654680780000|2022-06-08 09:33:00|2158.43|2158.43|2158.79|2158.79|2158.95|2158.95|2158.43|2158.43|0
1654680810000|2022-06-08 09:33:30|2158.71|2158.71|2157.76|2157.76|2158.71|2158.71|2157.76|2157.76|0
1654680820000|2022-06-08 09:33:40|2157.92|2157.92|2157.92|2157.92|2157.92|2157.92|2157.92|2157.92|0
1654680830000|2022-06-08 09:33:50|2157.85|2157.85|2157.85|2157.85|2157.85|2157.85|2157.85|2157.85|0
1654680910000|2022-06-08 09:35:10|2157.46|2157.46|2157.52|2157.52|2157.52|2157.52|2157.46|2157.46|0
1654680920000|2022-06-08 09:35:20|2157.48|2157.48|2157.48|2157.48|2157.48|2157.48|2157.48|2157.48|0
1654680950000|2022-06-08 09:35:50|2157.23|2157.23|2157.29|2157.29|2157.29|2157.29|2157.23|2157.23|0
1654681000000|2022-06-08 09:36:40|2157.23|2157.23|2156.99|2156.99|2157.23|2157.23|2156.99|2156.99|0
1654681030000|2022-06-08 09:37:10|2157.06|2157.06|2157.06|2157.06|2157.06|2157.06|2157.06|2157.06|0
1654681080000|2022-06-08 09:38:00|2157.18|2157.18|2157.26|2157.26|2157.26|2157.26|2157.18|2157.18|0
1654681110000|2022-06-08 09:38:30|2157.15|2157.15|2157.15|2157.15|2157.15|2157.15|2157.15|2157.15|0
1654681130000|2022-06-08 09:38:50|2157.08|2157.08|2157.24|2157.24|2157.24|2157.24|2157.08|2157.08|0
1654681150000|2022-06-08 09:39:10|2157.31|2157.31|2155.83|2155.83|2157.31|2157.31|2155.83|2155.83|0
1654681180000|2022-06-08 09:39:40|2155.77|2155.77|2155.64|2155.64|2155.77|2155.77|2155.64|2155.64|0
1654681190000|2022-06-08 09:39:50|2155.7|2155.7|2155.7|2155.7|2155.7|2155.7|2155.7|2155.7|0
1654681200000|2022-06-08 09:40:00|2155.55|2155.55|2155.78|2155.78|2155.78|2155.78|2155.55|2155.55|0
1654681210000|2022-06-08 09:40:10|2155.46|2155.46|2155.46|2155.46|2155.46|2155.46|2155.46|2155.46|0
1654681220000|2022-06-08 09:40:20|2155.52|2155.52|2155.52|2155.52|2155.52|2155.52|2155.52|2155.52|0
1654681240000|2022-06-08 09:40:40|2155.4|2155.4|2155.4|2155.4|2155.4|2155.4|2155.4|2155.4|0
1654681250000|2022-06-08 09:40:50|2155.46|2155.46|2155.46|2155.46|2155.46|2155.46|2155.46|2155.46|0
1654681260000|2022-06-08 09:41:00|2155.43|2155.43|2155.43|2155.43|2155.43|2155.43|2155.43|2155.43|0
1654681270000|2022-06-08 09:41:10|2155.49|2155.49|2155.49|2155.49|2155.49|2155.49|2155.49|2155.49|0
1654681280000|2022-06-08 09:41:20|2155.55|2155.55|2155.87|2155.87|2155.87|2155.87|2155.55|2155.55|0
1654681290000|2022-06-08 09:41:30|2155.93|2155.93|2156.22|2156.22|2156.22|2156.22|2155.93|2155.93|0
1654681310000|2022-06-08 09:41:50|2156.54|2156.54|2156.54|2156.54|2156.54|2156.54|2156.54|2156.54|0
1654681340000|2022-06-08 09:42:20|2156.7|2156.7|2157.09|2157.09|2157.09|2157.09|2156.7|2156.7|0
1654681350000|2022-06-08 09:42:30|2156.93|2156.93|2156.8|2156.8|2156.93|2156.93|2156.8|2156.8|0
1654681360000|2022-06-08 09:42:40|2156.73|2156.73|2156.46|2156.46|2156.73|2156.73|2156.46|2156.46|0
1654681400000|2022-06-08 09:43:20|2156.52|2156.52|2156.52|2156.52|2156.52|2156.52|2156.52|2156.52|0
1654681430000|2022-06-08 09:43:50|2156.63|2156.63|2156.76|2156.76|2156.76|2156.76|2156.63|2156.63|0
1654681440000|2022-06-08 09:44:00|2156.68|2156.68|2156.95|2156.95|2156.95|2156.95|2156.68|2156.68|0
1654681460000|2022-06-08 09:44:20|2157.02|2157.02|2157.06|2157.06|2157.06|2157.06|2157.02|2157.02|0
1654681480000|2022-06-08 09:44:40|2156.98|2156.98|2156.98|2156.98|2156.98|2156.98|2156.98|2156.98|0
1654681490000|2022-06-08 09:44:50|2156.92|2156.92|2156.92|2156.92|2156.92|2156.92|2156.92|2156.92|0
1654681520000|2022-06-08 09:45:20|2157|2157|2157|2157|2157|2157|2157|2157|0
1654681560000|2022-06-08 09:46:00|2157.07|2157.07|2157.07|2157.07|2157.07|2157.07|2157.07|2157.07|0
1654681580000|2022-06-08 09:46:20|2157.12|2157.12|2157.28|2157.28|2157.28|2157.28|2157.12|2157.12|0
1654681590000|2022-06-08 09:46:30|2157.23|2157.23|2157.09|2157.09|2157.23|2157.23|2157.09|2157.09|0
1654681600000|2022-06-08 09:46:40|2157.02|2157.02|2156.95|2156.95|2157.02|2157.02|2156.95|2156.95|0
1654681650000|2022-06-08 09:47:30|2156.91|2156.91|2156.79|2156.79|2156.91|2156.91|2156.79|2156.79|0
1654681660000|2022-06-08 09:47:40|2156.76|2156.76|2156.76|2156.76|2156.76|2156.76|2156.76|2156.76|0
1654681670000|2022-06-08 09:47:50|2156.57|2156.57|2156.44|2156.44|2156.57|2156.57|2156.44|2156.44|0
1654681700000|2022-06-08 09:48:20|2156.41|2156.41|2156.54|2156.54|2156.54|2156.54|2156.41|2156.41|0
1654681730000|2022-06-08 09:48:50|2156.47|2156.47|2156.32|2156.32|2156.47|2156.47|2156.32|2156.32|0
1654681740000|2022-06-08 09:49:00|2156.44|2156.44|2156.44|2156.44|2156.44|2156.44|2156.44|2156.44|0
1654681750000|2022-06-08 09:49:10|2156.41|2156.41|2156.41|2156.41|2156.41|2156.41|2156.41|2156.41|0
1654681760000|2022-06-08 09:49:20|2156.18|2156.18|2156.18|2156.18|2156.18|2156.18|2156.18|2156.18|0
1654681780000|2022-06-08 09:49:40|2156.15|2156.15|2156.15|2156.15|2156.15|2156.15|2156.15|2156.15|0
1654681790000|2022-06-08 09:49:50|2156|2156|2155.75|2155.75|2156|2156|2155.63|2155.63|0
1654681800000|2022-06-08 09:50:00|2155.43|2155.43|2155.43|2155.43|2155.43|2155.43|2155.43|2155.43|0
1654681810000|2022-06-08 09:50:10|2155.31|2155.31|2155.43|2155.43|2155.43|2155.43|2155.27|2155.27|0
1654681840000|2022-06-08 09:50:40|2155.5|2155.5|2155.43|2155.43|2155.5|2155.5|2155.43|2155.43|0
1654681870000|2022-06-08 09:51:10|2155.21|2155.21|2154.69|2154.69|2155.21|2155.21|2154.69|2154.69|0
1654681880000|2022-06-08 09:51:20|2154.43|2154.43|2154.11|2154.11|2154.43|2154.43|2154.11|2154.11|0
1654681890000|2022-06-08 09:51:30|2154.08|2154.08|2154.08|2154.08|2154.08|2154.08|2154.08|2154.08|0
1654681900000|2022-06-08 09:51:40|2154.22|2154.22|2154.35|2154.35|2154.35|2154.35|2154.22|2154.22|0
1654681910000|2022-06-08 09:51:50|2154.67|2154.67|2154.8|2154.8|2154.8|2154.8|2154.67|2154.67|0
1654681930000|2022-06-08 09:52:10|2155.19|2155.19|2155.19|2155.19|2155.19|2155.19|2155.19|2155.19|0
1654681940000|2022-06-08 09:52:20|2154.96|2154.96|2154.96|2154.96|2154.96|2154.96|2154.96|2154.96|0
1654681950000|2022-06-08 09:52:30|2155.04|2155.04|2155.17|2155.17|2155.21|2155.21|2155.04|2155.04|0
1654681960000|2022-06-08 09:52:40|2155.27|2155.27|2155.04|2155.04|2155.27|2155.27|2154.91|2154.91|0
1654681970000|2022-06-08 09:52:50|2155.01|2155.01|2154.95|2154.95|2155.1|2155.1|2154.95|2154.95|0
1654681990000|2022-06-08 09:53:10|2155.27|2155.27|2155.27|2155.27|2155.27|2155.27|2155.27|2155.27|0
1654682000000|2022-06-08 09:53:20|2155.21|2155.21|2155.21|2155.21|2155.21|2155.21|2155.21|2155.21|0
1654682020000|2022-06-08 09:53:40|2155.28|2155.28|2155.28|2155.28|2155.28|2155.28|2155.28|2155.28|0
1654682030000|2022-06-08 09:53:50|2155.22|2155.22|2154.87|2154.87|2155.22|2155.22|2154.7|2154.7|0
1654682040000|2022-06-08 09:54:00|2154.81|2154.81|2154.87|2154.87|2154.87|2154.87|2154.81|2154.81|0
1654682050000|2022-06-08 09:54:10|2154.8|2154.8|2154.67|2154.67|2154.8|2154.8|2154.67|2154.67|0
1654682060000|2022-06-08 09:54:20|2154.29|2154.29|2154.29|2154.29|2154.29|2154.29|2154.29|2154.29|0
1654682070000|2022-06-08 09:54:30|2154.43|2154.43|2154.25|2154.25|2154.43|2154.43|2154.25|2154.25|0
1654682080000|2022-06-08 09:54:40|2154.12|2154.12|2154.12|2154.12|2154.12|2154.12|2154.12|2154.12|0
1654682090000|2022-06-08 09:54:50|2154.18|2154.18|2154.18|2154.18|2154.18|2154.18|2154.18|2154.18|0
1654682140000|2022-06-08 09:55:40|2154.26|2154.26|2154.02|2154.02|2154.26|2154.26|2154.02|2154.02|0
1654682150000|2022-06-08 09:55:50|2153.9|2153.9|2153.9|2153.9|2153.9|2153.9|2153.9|2153.9|0
1654682180000|2022-06-08 09:56:20|2154.04|2154.04|2154.04|2154.04|2154.04|2154.04|2154.04|2154.04|0
1654682190000|2022-06-08 09:56:30|2154.08|2154.08|2154.05|2154.05|2154.11|2154.11|2154.05|2154.05|0
1654682200000|2022-06-08 09:56:40|2154.02|2154.02|2154.02|2154.02|2154.02|2154.02|2154.02|2154.02|0
1654682210000|2022-06-08 09:56:50|2154.08|2154.08|2154.08|2154.08|2154.08|2154.08|2154.08|2154.08|0
1654682240000|2022-06-08 09:57:20|2154.02|2154.02|2154.02|2154.02|2154.02|2154.02|2154.02|2154.02|0
1654682250000|2022-06-08 09:57:30|2153.95|2153.95|2153.95|2153.95|2153.95|2153.95|2153.95|2153.95|0
1654682270000|2022-06-08 09:57:50|2154.07|2154.07|2154.07|2154.07|2154.07|2154.07|2154.07|2154.07|0
1654682280000|2022-06-08 09:58:00|2153.97|2153.97|2153.97|2153.97|2153.97|2153.97|2153.97|2153.97|0
1654682310000|2022-06-08 09:58:30|2153.94|2153.94|2153.86|2153.86|2153.94|2153.94|2153.86|2153.86|0
1654682330000|2022-06-08 09:58:50|2153.92|2153.92|2153.44|2153.44|2153.92|2153.92|2153.44|2153.44|0
1654682340000|2022-06-08 09:59:00|2153.37|2153.37|2153.22|2153.22|2153.37|2153.37|2153.22|2153.22|0
1654682370000|2022-06-08 09:59:30|2152.98|2152.98|2153.03|2153.03|2153.03|2153.03|2152.85|2152.85|0
1654682380000|2022-06-08 09:59:40|2153.09|2153.09|2152.62|2152.62|2153.09|2153.09|2152.62|2152.62|0
1654682400000|2022-06-08 10:00:00|2152.57|2152.57|2151.93|2151.93|2152.57|2152.57|2151.93|2151.93|0
1654682430000|2022-06-08 10:00:30|2151.87|2151.87|2151.87|2151.87|2151.87|2151.87|2151.87|2151.87|0
1654682440000|2022-06-08 10:00:40|2151.79|2151.79|2151.87|2151.87|2151.87|2151.87|2151.79|2151.79|0
1654682470000|2022-06-08 10:01:10|2151.79|2151.79|2151.79|2151.79|2151.79|2151.79|2151.79|2151.79|0
1654682480000|2022-06-08 10:01:20|2151.75|2151.75|2151.75|2151.75|2151.75|2151.75|2151.75|2151.75|0
1654682490000|2022-06-08 10:01:30|2151.81|2151.81|2151.93|2151.93|2151.93|2151.93|2151.81|2151.81|0
1654682500000|2022-06-08 10:01:40|2151.81|2151.81|2151.78|2151.78|2151.81|2151.81|2151.78|2151.78|0
1654682520000|2022-06-08 10:02:00|2151.6|2151.6|2151.74|2151.74|2151.74|2151.74|2151.53|2151.53|0
1654682530000|2022-06-08 10:02:10|2151.61|2151.61|2151.53|2151.53|2151.61|2151.61|2151.53|2151.53|0
1654682540000|2022-06-08 10:02:20|2151.47|2151.47|2151.47|2151.47|2151.47|2151.47|2151.47|2151.47|0
1654682550000|2022-06-08 10:02:30|2151.32|2151.32|2151.24|2151.24|2151.4|2151.4|2151.24|2151.24|0
1654682560000|2022-06-08 10:02:40|2151.47|2151.47|2151.47|2151.47|2151.47|2151.47|2151.47|2151.47|0
1654682590000|2022-06-08 10:03:10|2151.54|2151.54|2150.98|2150.98|2151.54|2151.54|2150.75|2150.75|0
1654682610000|2022-06-08 10:03:30|2151.04|2151.04|2151.04|2151.04|2151.04|2151.04|2151.04|2151.04|0
1654682630000|2022-06-08 10:03:50|2151.43|2151.43|2151.55|2151.55|2151.55|2151.55|2151.43|2151.43|0
1654682650000|2022-06-08 10:04:10|2151.67|2151.67|2151.84|2151.84|2151.84|2151.84|2151.67|2151.67|0
1654682670000|2022-06-08 10:04:30|2151.91|2151.91|2151.91|2151.91|2151.91|2151.91|2151.91|2151.91|0
1654682680000|2022-06-08 10:04:40|2151.85|2151.85|2151.86|2151.86|2151.89|2151.89|2151.85|2151.85|0
1654682690000|2022-06-08 10:04:50|2151.98|2151.98|2151.98|2151.98|2151.98|2151.98|2151.98|2151.98|0
1654682700000|2022-06-08 10:05:00|2151.9|2151.9|2151.75|2151.75|2151.9|2151.9|2151.75|2151.75|0
1654682710000|2022-06-08 10:05:10|2151.89|2151.89|2151.89|2151.89|2151.89|2151.89|2151.89|2151.89|0
1654682730000|2022-06-08 10:05:30|2151.83|2151.83|2151.71|2151.71|2151.83|2151.83|2151.58|2151.58|0
1654682750000|2022-06-08 10:05:50|2151.49|2151.49|2151.37|2151.37|2151.49|2151.49|2151.37|2151.37|0
1654682760000|2022-06-08 10:06:00|2151.29|2151.29|2150.92|2150.92|2151.29|2151.29|2150.92|2150.92|0
1654682770000|2022-06-08 10:06:10|2150.8|2150.8|2150.8|2150.8|2150.8|2150.8|2150.8|2150.8|0
1654682780000|2022-06-08 10:06:20|2150.65|2150.65|2150.52|2150.52|2150.65|2150.65|2150.52|2150.52|0
1654682790000|2022-06-08 10:06:30|2150.44|2150.44|2150.38|2150.38|2150.44|2150.44|2150.38|2150.38|0
1654682800000|2022-06-08 10:06:40|2150.46|2150.46|2150.46|2150.46|2150.46|2150.46|2150.46|2150.46|0
1654682810000|2022-06-08 10:06:50|2149.98|2149.98|2150.14|2150.14|2150.14|2150.14|2149.98|2149.98|0
1654682820000|2022-06-08 10:07:00|2149.98|2149.98|2149.75|2149.75|2149.98|2149.98|2149.75|2149.75|0
1654682830000|2022-06-08 10:07:10|2149.68|2149.68|2149.68|2149.68|2149.68|2149.68|2149.68|2149.68|0
1654682880000|2022-06-08 10:08:00|2149.84|2149.84|2149.94|2149.94|2150.03|2150.03|2149.84|2149.84|0
1654682890000|2022-06-08 10:08:10|2150.01|2150.01|2150.16|2150.16|2150.16|2150.16|2150.01|2150.01|0
1654682900000|2022-06-08 10:08:20|2150.09|2150.09|2150.09|2150.09|2150.09|2150.09|2150.09|2150.09|0
1654682950000|2022-06-08 10:09:10|2150.14|2150.14|2150.27|2150.27|2150.27|2150.27|2150.14|2150.14|0
1654682960000|2022-06-08 10:09:20|2150.9|2150.9|2151.16|2151.16|2151.16|2151.16|2150.9|2150.9|0
1654682970000|2022-06-08 10:09:30|2151.23|2151.23|2151.51|2151.51|2151.51|2151.51|2151.23|2151.23|0
1654682980000|2022-06-08 10:09:40|2151.58|2151.58|2151.64|2151.64|2151.64|2151.64|2151.58|2151.58|0
1654683020000|2022-06-08 10:10:20|2151.73|2151.73|2151.86|2151.86|2151.86|2151.86|2151.73|2151.73|0
1654683050000|2022-06-08 10:10:50|2151.81|2151.81|2151.81|2151.81|2151.81|2151.81|2151.81|2151.81|0
1654683060000|2022-06-08 10:11:00|2151.74|2151.74|2151.71|2151.71|2151.74|2151.74|2151.71|2151.71|0
1654683070000|2022-06-08 10:11:10|2151.63|2151.63|2151.63|2151.63|2151.63|2151.63|2151.63|2151.63|0
1654683080000|2022-06-08 10:11:20|2151.81|2151.81|2151.73|2151.73|2151.81|2151.81|2151.73|2151.73|0
1654683130000|2022-06-08 10:12:10|2151.81|2151.81|2151.89|2151.89|2151.89|2151.89|2151.81|2151.81|0
1654683160000|2022-06-08 10:12:40|2151.92|2151.92|2151.92|2151.92|2151.92|2151.92|2151.92|2151.92|0
1654683180000|2022-06-08 10:13:00|2152.02|2152.02|2151.57|2151.57|2152.02|2152.02|2151.57|2151.57|0
1654683240000|2022-06-08 10:14:00|2151.63|2151.63|2151.92|2151.92|2151.92|2151.92|2151.59|2151.59|0
1654683270000|2022-06-08 10:14:30|2152.05|2152.05|2152.19|2152.19|2152.19|2152.19|2152.05|2152.05|0
1654683280000|2022-06-08 10:14:40|2152.15|2152.15|2152.24|2152.24|2152.24|2152.24|2152.08|2152.08|0
1654683290000|2022-06-08 10:14:50|2152.32|2152.32|2152.58|2152.58|2152.58|2152.58|2152.32|2152.32|0
1654683300000|2022-06-08 10:15:00|2152.81|2152.81|2152.78|2152.78|2152.81|2152.81|2152.78|2152.78|0
1654683350000|2022-06-08 10:15:50|2152.66|2152.66|2152.6|2152.6|2152.66|2152.66|2152.6|2152.6|0
1654683360000|2022-06-08 10:16:00|2152.73|2152.73|2152.87|2152.87|2152.87|2152.87|2152.73|2152.73|0
1654683390000|2022-06-08 10:16:30|2152.95|2152.95|2152.95|2152.95|2152.95|2152.95|2152.83|2152.83|0
1654683410000|2022-06-08 10:16:50|2153.16|2153.16|2152.88|2152.88|2153.16|2153.16|2152.88|2152.88|0
1654683420000|2022-06-08 10:17:00|2152.94|2152.94|2152.88|2152.88|2152.94|2152.94|2152.88|2152.88|0
1654683440000|2022-06-08 10:17:20|2152.74|2152.74|2152.81|2152.81|2152.81|2152.81|2152.74|2152.74|0
1654683470000|2022-06-08 10:17:50|2152.85|2152.85|2152.85|2152.85|2152.85|2152.85|2152.85|2152.85|0
1654683480000|2022-06-08 10:18:00|2152.37|2152.37|2152.53|2152.53|2152.53|2152.53|2152.37|2152.37|0
1654683500000|2022-06-08 10:18:20|2152.49|2152.49|2152.49|2152.49|2152.49|2152.49|2152.49|2152.49|0
1654683510000|2022-06-08 10:18:30|2152.36|2152.36|2152.36|2152.36|2152.36|2152.36|2152.36|2152.36|0
1654683560000|2022-06-08 10:19:20|2152.68|2152.68|2152.68|2152.68|2152.68|2152.68|2152.68|2152.68|0
1654683570000|2022-06-08 10:19:30|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|0
1654683580000|2022-06-08 10:19:40|2152.64|2152.64|2152.64|2152.64|2152.64|2152.64|2152.64|2152.64|0
1654683590000|2022-06-08 10:19:50|2152.58|2152.58|2152.8|2152.8|2152.8|2152.8|2152.58|2152.58|0
1654683600000|2022-06-08 10:20:00|2152.86|2152.86|2152.86|2152.86|2152.86|2152.86|2152.86|2152.86|0
1654683620000|2022-06-08 10:20:20|2152.92|2152.92|2152.92|2152.92|2152.92|2152.92|2152.92|2152.92|0
1654683660000|2022-06-08 10:21:00|2152.98|2152.98|2152.98|2152.98|2152.98|2152.98|2152.98|2152.98|0
1654683670000|2022-06-08 10:21:10|2153.05|2153.05|2153.05|2153.05|2153.05|2153.05|2153.05|2153.05|0
1654683680000|2022-06-08 10:21:20|2153.11|2153.11|2153.11|2153.11|2153.11|2153.11|2153.11|2153.11|0
1654683690000|2022-06-08 10:21:30|2152.95|2152.95|2153.17|2153.17|2153.17|2153.17|2152.95|2152.95|0
1654683720000|2022-06-08 10:22:00|2153.3|2153.3|2153.3|2153.3|2153.3|2153.3|2153.3|2153.3|0
1654683730000|2022-06-08 10:22:10|2153.24|2153.24|2153.24|2153.24|2153.24|2153.24|2153.24|2153.24|0
1654683740000|2022-06-08 10:22:20|2153.3|2153.3|2153.3|2153.3|2153.3|2153.3|2153.3|2153.3|0
1654683760000|2022-06-08 10:22:40|2153.38|2153.38|2153.49|2153.49|2153.49|2153.49|2153.38|2153.38|0
1654683780000|2022-06-08 10:23:00|2153.32|2153.32|2153.25|2153.25|2153.32|2153.32|2153.25|2153.25|0
1654683790000|2022-06-08 10:23:10|2153.13|2153.13|2153.13|2153.13|2153.13|2153.13|2153.13|2153.13|0
1654683800000|2022-06-08 10:23:20|2153.19|2153.19|2153.19|2153.19|2153.19|2153.19|2153.19|2153.19|0
1654683820000|2022-06-08 10:23:40|2153.23|2153.23|2153.23|2153.23|2153.23|2153.23|2153.23|2153.23|0
1654683830000|2022-06-08 10:23:50|2153.19|2153.19|2153.19|2153.19|2153.19|2153.19|2153.19|2153.19|0
1654683840000|2022-06-08 10:24:00|2153.26|2153.26|2153.45|2153.45|2153.51|2153.51|2153.26|2153.26|0
1654683850000|2022-06-08 10:24:10|2153.32|2153.32|2153.32|2153.32|2153.32|2153.32|2153.32|2153.32|0
1654683860000|2022-06-08 10:24:20|2153.5|2153.5|2153.5|2153.5|2153.5|2153.5|2153.5|2153.5|0
1654683890000|2022-06-08 10:24:50|2153.41|2153.41|2153.41|2153.41|2153.41|2153.41|2153.41|2153.41|0
1654683900000|2022-06-08 10:25:00|2153.28|2153.28|2153.28|2153.28|2153.28|2153.28|2153.28|2153.28|0
1654683930000|2022-06-08 10:25:30|2153.39|2153.39|2153.39|2153.39|2153.39|2153.39|2153.39|2153.39|0
1654683940000|2022-06-08 10:25:40|2153.46|2153.46|2153.46|2153.46|2153.46|2153.46|2153.46|2153.46|0
1654683950000|2022-06-08 10:25:50|2153.58|2153.58|2153.58|2153.58|2153.58|2153.58|2153.58|2153.58|0
1654683960000|2022-06-08 10:26:00|2153.51|2153.51|2153.51|2153.51|2153.51|2153.51|2153.51|2153.51|0
1654683970000|2022-06-08 10:26:10|2153.33|2153.33|2153.15|2153.15|2153.33|2153.33|2153.15|2153.15|0
1654683980000|2022-06-08 10:26:20|2153.02|2153.02|2152.99|2152.99|2153.02|2153.02|2152.99|2152.99|0
1654683990000|2022-06-08 10:26:30|2152.82|2152.82|2152.87|2152.87|2152.94|2152.94|2152.82|2152.82|0
1654684000000|2022-06-08 10:26:40|2152.97|2152.97|2152.97|2152.97|2152.97|2152.97|2152.97|2152.97|0
1654684010000|2022-06-08 10:26:50|2153.04|2153.04|2153.26|2153.26|2153.26|2153.26|2153.04|2153.04|0
1654684030000|2022-06-08 10:27:10|2153.15|2153.15|2153.15|2153.15|2153.15|2153.15|2153.15|2153.15|0
1654684050000|2022-06-08 10:27:30|2153.04|2153.04|2153.04|2153.04|2153.04|2153.04|2153.04|2153.04|0
1654684070000|2022-06-08 10:27:50|2153.08|2153.08|2153.08|2153.08|2153.08|2153.08|2153.08|2153.08|0
1654684080000|2022-06-08 10:28:00|2153.05|2153.05|2153.05|2153.05|2153.05|2153.05|2153.05|2153.05|0
1654684110000|2022-06-08 10:28:30|2153.2|2153.2|2153.2|2153.2|2153.2|2153.2|2153.2|2153.2|0
1654684120000|2022-06-08 10:28:40|2153.13|2153.13|2152.99|2152.99|2153.13|2153.13|2152.99|2152.99|0
1654684130000|2022-06-08 10:28:50|2153.25|2153.25|2153.25|2153.25|2153.25|2153.25|2153.25|2153.25|0
1654684140000|2022-06-08 10:29:00|2153.13|2153.13|2153.05|2153.05|2153.13|2153.13|2153.05|2153.05|0
1654684150000|2022-06-08 10:29:10|2153|2153|2153|2153|2153|2153|2153|2153|0
1654684170000|2022-06-08 10:29:30|2152.87|2152.87|2152.87|2152.87|2152.87|2152.87|2152.87|2152.87|0
1654684180000|2022-06-08 10:29:40|2152.73|2152.73|2152.6|2152.6|2152.73|2152.73|2152.6|2152.6|0
1654684190000|2022-06-08 10:29:50|2152.53|2152.53|2152.32|2152.32|2152.53|2152.53|2152.25|2152.25|0
1654684210000|2022-06-08 10:30:10|2151.99|2151.99|2151.93|2151.93|2151.99|2151.99|2151.93|2151.93|0
1654684220000|2022-06-08 10:30:20|2152.01|2152.01|2152.01|2152.01|2152.01|2152.01|2152.01|2152.01|0
1654684230000|2022-06-08 10:30:30|2151.95|2151.95|2151.95|2151.95|2151.95|2151.95|2151.95|2151.95|0
1654684260000|2022-06-08 10:31:00|2151.92|2151.92|2151.98|2151.98|2151.98|2151.98|2151.92|2151.92|0
1654684280000|2022-06-08 10:31:20|2152.07|2152.07|2152.07|2152.07|2152.07|2152.07|2152.07|2152.07|0
1654684310000|2022-06-08 10:31:50|2151.95|2151.95|2151.22|2151.22|2151.95|2151.95|2151.22|2151.22|0
1654684320000|2022-06-08 10:32:00|2151.14|2151.14|2150.99|2150.99|2151.18|2151.18|2150.99|2150.99|0
1654684330000|2022-06-08 10:32:10|2150.9|2150.9|2150.86|2150.86|2150.9|2150.9|2150.86|2150.86|0
1654684390000|2022-06-08 10:33:10|2150.54|2150.54|2150.54|2150.54|2150.54|2150.54|2150.54|2150.54|0
1654684400000|2022-06-08 10:33:20|2150.48|2150.48|2150.48|2150.48|2150.48|2150.48|2150.48|2150.48|0
1654684410000|2022-06-08 10:33:30|2150.72|2150.72|2150.72|2150.72|2150.72|2150.72|2150.72|2150.72|0
1654684450000|2022-06-08 10:34:10|2150.57|2150.57|2150.57|2150.57|2150.57|2150.57|2150.57|2150.57|0
1654684460000|2022-06-08 10:34:20|2150.99|2150.99|2151.15|2151.15|2151.15|2151.15|2150.99|2150.99|0
1654684470000|2022-06-08 10:34:30|2151.02|2151.02|2151.02|2151.02|2151.02|2151.02|2151.02|2151.02|0
1654684480000|2022-06-08 10:34:40|2150.95|2150.95|2150.68|2150.68|2150.98|2150.98|2150.68|2150.68|0
1654684490000|2022-06-08 10:34:50|2150.75|2150.75|2150.87|2150.87|2150.87|2150.87|2150.75|2150.75|0
1654684520000|2022-06-08 10:35:20|2150.8|2150.8|2150.87|2150.87|2150.87|2150.87|2150.8|2150.8|0
1654684540000|2022-06-08 10:35:40|2150.75|2150.75|2150.8|2150.8|2150.8|2150.8|2150.75|2150.75|0
1654684560000|2022-06-08 10:36:00|2150.76|2150.76|2150.76|2150.76|2150.76|2150.76|2150.76|2150.76|0
1654684580000|2022-06-08 10:36:20|2150.65|2150.65|2150.65|2150.65|2150.65|2150.65|2150.65|2150.65|0
1654684590000|2022-06-08 10:36:30|2150.59|2150.59|2150.45|2150.45|2150.59|2150.59|2150.3|2150.3|0
1654684600000|2022-06-08 10:36:40|2149.82|2149.82|2149.7|2149.7|2149.82|2149.82|2149.7|2149.7|0
1654684610000|2022-06-08 10:36:50|2149.44|2149.44|2149.32|2149.32|2149.44|2149.44|2149.32|2149.32|0
1654684630000|2022-06-08 10:37:10|2149.45|2149.45|2149.22|2149.22|2149.45|2149.45|2149.22|2149.22|0
1654684640000|2022-06-08 10:37:20|2149.1|2149.1|2149.1|2149.1|2149.1|2149.1|2149.1|2149.1|0
1654684650000|2022-06-08 10:37:30|2149.06|2149.06|2149.14|2149.14|2149.14|2149.14|2149.06|2149.06|0
1654684660000|2022-06-08 10:37:40|2149.06|2149.06|2149.1|2149.1|2149.1|2149.1|2149.06|2149.06|0
1654684670000|2022-06-08 10:37:50|2149.16|2149.16|2149.09|2149.09|2149.16|2149.16|2149.09|2149.09|0
1654684680000|2022-06-08 10:38:00|2148.99|2148.99|2149.03|2149.03|2149.03|2149.03|2148.99|2148.99|0
1654684690000|2022-06-08 10:38:10|2148.79|2148.79|2148.74|2148.74|2148.79|2148.79|2148.62|2148.62|0
1654684700000|2022-06-08 10:38:20|2148.85|2148.85|2148.85|2148.85|2148.85|2148.85|2148.85|2148.85|0
1654684710000|2022-06-08 10:38:30|2148.91|2148.91|2149.26|2149.26|2149.26|2149.26|2148.91|2148.91|0
1654684720000|2022-06-08 10:38:40|2149.14|2149.14|2149.14|2149.14|2149.14|2149.14|2149.14|2149.14|0
1654684730000|2022-06-08 10:38:50|2149.08|2149.08|2149.08|2149.08|2149.08|2149.08|2149.08|2149.08|0
1654684750000|2022-06-08 10:39:10|2149.19|2149.19|2149.19|2149.19|2149.19|2149.19|2149.19|2149.19|0
1654684760000|2022-06-08 10:39:20|2149.31|2149.31|2149.31|2149.31|2149.31|2149.31|2149.31|2149.31|0
1654684780000|2022-06-08 10:39:40|2149.38|2149.38|2149.38|2149.38|2149.38|2149.38|2149.38|2149.38|0
1654684790000|2022-06-08 10:39:50|2149.26|2149.26|2148.7|2148.7|2149.26|2149.26|2148.7|2148.7|0
1654684800000|2022-06-08 10:40:00|2148.76|2148.76|2148.94|2148.94|2148.94|2148.94|2148.76|2148.76|0
1654684820000|2022-06-08 10:40:20|2148.88|2148.88|2148.88|2148.88|2148.88|2148.88|2148.88|2148.88|0
1654684840000|2022-06-08 10:40:40|2148.59|2148.59|2148.66|2148.66|2148.66|2148.66|2148.59|2148.59|0
1654684850000|2022-06-08 10:40:50|2148.72|2148.72|2148.65|2148.65|2148.72|2148.72|2148.65|2148.65|0
1654684870000|2022-06-08 10:41:10|2148.52|2148.52|2148.71|2148.71|2148.77|2148.77|2148.52|2148.52|0
1654684900000|2022-06-08 10:41:40|2148.64|2148.64|2148.78|2148.78|2148.78|2148.78|2148.64|2148.64|0
1654684910000|2022-06-08 10:41:50|2148.96|2148.96|2148.75|2148.75|2148.96|2148.96|2148.75|2148.75|0
1654684920000|2022-06-08 10:42:00|2148.59|2148.59|2147.13|2147.13|2148.59|2148.59|2147.09|2147.09|0
1654684930000|2022-06-08 10:42:10|2147.25|2147.25|2146.79|2146.79|2147.36|2147.36|2146.79|2146.79|0
1654684940000|2022-06-08 10:42:20|2146.85|2146.85|2146.85|2146.85|2146.85|2146.85|2146.85|2146.85|0
1654684950000|2022-06-08 10:42:30|2146.37|2146.37|2146.37|2146.37|2146.37|2146.37|2146.37|2146.37|0
1654684960000|2022-06-08 10:42:40|2146.22|2146.22|2146.11|2146.11|2146.27|2146.27|2146.11|2146.11|0
1654684970000|2022-06-08 10:42:50|2146.27|2146.27|2146.34|2146.34|2146.34|2146.34|2146.15|2146.15|0
1654684980000|2022-06-08 10:43:00|2146.1|2146.1|2146.07|2146.07|2146.1|2146.1|2146.07|2146.07|0
1654684990000|2022-06-08 10:43:10|2146|2146|2146|2146|2146|2146|2146|2146|0
1654685000000|2022-06-08 10:43:20|2145.88|2145.88|2145.88|2145.88|2145.88|2145.88|2145.88|2145.88|0
1654685010000|2022-06-08 10:43:30|2145.81|2145.81|2145.68|2145.68|2145.81|2145.81|2145.65|2145.65|0
1654685030000|2022-06-08 10:43:50|2145.43|2145.43|2145.28|2145.28|2145.43|2145.43|2145.15|2145.15|0
1654685040000|2022-06-08 10:44:00|2145.34|2145.34|2145.34|2145.34|2145.34|2145.34|2145.34|2145.34|0
1654685050000|2022-06-08 10:44:10|2145.49|2145.49|2145.61|2145.61|2145.64|2145.64|2145.49|2145.49|0
1654685060000|2022-06-08 10:44:20|2145.77|2145.77|2145.77|2145.77|2145.77|2145.77|2145.77|2145.77|0
1654685070000|2022-06-08 10:44:30|2145.9|2145.9|2145.9|2145.9|2145.9|2145.9|2145.9|2145.9|0
1654685090000|2022-06-08 10:44:50|2145.77|2145.77|2145.83|2145.83|2146.01|2146.01|2145.77|2145.77|0
1654685100000|2022-06-08 10:45:00|2145.89|2145.89|2145.83|2145.83|2145.89|2145.89|2145.72|2145.72|0
1654685110000|2022-06-08 10:45:10|2145.68|2145.68|2145.83|2145.83|2145.83|2145.83|2145.68|2145.68|0
1654685120000|2022-06-08 10:45:20|2145.89|2145.89|2146.01|2146.01|2146.01|2146.01|2145.89|2145.89|0
1654685130000|2022-06-08 10:45:30|2145.95|2145.95|2145.76|2145.76|2145.95|2145.95|2145.76|2145.76|0
1654685140000|2022-06-08 10:45:40|2145.7|2145.7|2145.7|2145.7|2145.7|2145.7|2145.7|2145.7|0
1654685150000|2022-06-08 10:45:50|2145.76|2145.76|2145.7|2145.7|2145.76|2145.76|2145.7|2145.7|0
1654685160000|2022-06-08 10:46:00|2145.54|2145.54|2145.19|2145.19|2145.54|2145.54|2145.19|2145.19|0
1654685170000|2022-06-08 10:46:10|2145.07|2145.07|2144.86|2144.86|2145.07|2145.07|2144.86|2144.86|0
1654685180000|2022-06-08 10:46:20|2144.57|2144.57|2143.87|2143.87|2144.57|2144.57|2143.82|2143.82|0
1654685190000|2022-06-08 10:46:30|2143.82|2143.82|2144.17|2144.17|2144.17|2144.17|2143.82|2143.82|0
1654685200000|2022-06-08 10:46:40|2144.32|2144.32|2144.32|2144.32|2144.32|2144.32|2144.32|2144.32|0
1654685210000|2022-06-08 10:46:50|2144.16|2144.16|2144.22|2144.22|2144.22|2144.22|2144.03|2144.03|0
1654685220000|2022-06-08 10:47:00|2144.09|2144.09|2143.94|2143.94|2144.09|2144.09|2143.91|2143.91|0
1654685230000|2022-06-08 10:47:10|2143.9|2143.9|2143.51|2143.51|2143.9|2143.9|2143.51|2143.51|0
1654685240000|2022-06-08 10:47:20|2143.7|2143.7|2143.7|2143.7|2143.7|2143.7|2143.7|2143.7|0
1654685250000|2022-06-08 10:47:30|2143.38|2143.38|2143.38|2143.38|2143.38|2143.38|2143.38|2143.38|0
1654685260000|2022-06-08 10:47:40|2143.44|2143.44|2143.49|2143.49|2143.49|2143.49|2143.36|2143.36|0
1654685270000|2022-06-08 10:47:50|2143.33|2143.33|2143.14|2143.14|2143.33|2143.33|2143.14|2143.14|0
1654685280000|2022-06-08 10:48:00|2142.96|2142.96|2142.83|2142.83|2143.07|2143.07|2142.83|2142.83|0
1654685290000|2022-06-08 10:48:10|2142.7|2142.7|2142.78|2142.78|2142.92|2142.92|2142.7|2142.7|0
1654685300000|2022-06-08 10:48:20|2142.84|2142.84|2142.91|2142.91|2142.91|2142.91|2142.84|2142.84|0
1654685320000|2022-06-08 10:48:40|2142.97|2142.97|2142.94|2142.94|2142.97|2142.97|2142.94|2142.94|0
1654685350000|2022-06-08 10:49:10|2143.08|2143.08|2143.15|2143.15|2143.15|2143.15|2143.08|2143.08|0
1654685360000|2022-06-08 10:49:20|2143.02|2143.02|2143.1|2143.1|2143.1|2143.1|2142.9|2142.9|0
1654685370000|2022-06-08 10:49:30|2143.15|2143.15|2143.15|2143.15|2143.15|2143.15|2143.15|2143.15|0
1654685390000|2022-06-08 10:49:50|2142.9|2142.9|2142.95|2142.95|2142.95|2142.95|2142.9|2142.9|0
1654685400000|2022-06-08 10:50:00|2143.08|2143.08|2143.35|2143.35|2143.35|2143.35|2143.08|2143.08|0
1654685410000|2022-06-08 10:50:10|2143.26|2143.26|2143.33|2143.33|2143.33|2143.33|2143.26|2143.26|0
1654685420000|2022-06-08 10:50:20|2143.21|2143.21|2143.23|2143.23|2143.23|2143.23|2143.17|2143.17|0
1654685430000|2022-06-08 10:50:30|2143.1|2143.1|2143.03|2143.03|2143.1|2143.1|2143.03|2143.03|0
1654685440000|2022-06-08 10:50:40|2143.09|2143.09|2143.09|2143.09|2143.09|2143.09|2143.09|2143.09|0
1654685450000|2022-06-08 10:50:50|2143.03|2143.03|2143.03|2143.03|2143.03|2143.03|2143.03|2143.03|0
1654685460000|2022-06-08 10:51:00|2142.9|2142.9|2142.9|2142.9|2142.9|2142.9|2142.9|2142.9|0
1654685470000|2022-06-08 10:51:10|2142.73|2142.73|2142.78|2142.78|2142.78|2142.78|2142.73|2142.73|0
1654685480000|2022-06-08 10:51:20|2142.97|2142.97|2142.97|2142.97|2142.97|2142.97|2142.97|2142.97|0
1654685490000|2022-06-08 10:51:30|2142.9|2142.9|2143.01|2143.01|2143.01|2143.01|2142.9|2142.9|0
1654685500000|2022-06-08 10:51:40|2142.84|2142.84|2142.63|2142.63|2142.9|2142.9|2142.52|2142.52|0
1654685510000|2022-06-08 10:51:50|2142.79|2142.79|2142.86|2142.86|2142.86|2142.86|2142.79|2142.79|0
1654685520000|2022-06-08 10:52:00|2142.92|2142.92|2143.11|2143.11|2143.11|2143.11|2142.92|2142.92|0
1654685530000|2022-06-08 10:52:10|2143.03|2143.03|2143.06|2143.06|2143.06|2143.06|2143.03|2143.03|0
1654685540000|2022-06-08 10:52:20|2143.12|2143.12|2143.48|2143.48|2143.55|2143.55|2143.12|2143.12|0
1654685550000|2022-06-08 10:52:30|2143.39|2143.39|2143.56|2143.56|2143.56|2143.56|2143.39|2143.39|0
1654685560000|2022-06-08 10:52:40|2143.62|2143.62|2144|2144|2144|2144|2143.62|2143.62|0
1654685570000|2022-06-08 10:52:50|2144.24|2144.24|2144.24|2144.24|2144.24|2144.24|2144.24|2144.24|0
1654685580000|2022-06-08 10:53:00|2144.36|2144.36|2144.45|2144.45|2144.54|2144.54|2144.36|2144.36|0
1654685600000|2022-06-08 10:53:20|2144.61|2144.61|2145.03|2145.03|2145.03|2145.03|2144.61|2144.61|0
1654685610000|2022-06-08 10:53:30|2145.09|2145.09|2145.02|2145.02|2145.09|2145.09|2145.02|2145.02|0
1654685620000|2022-06-08 10:53:40|2144.95|2144.95|2144.95|2144.95|2144.95|2144.95|2144.95|2144.95|0
1654685630000|2022-06-08 10:53:50|2144.82|2144.82|2145.18|2145.18|2145.18|2145.18|2144.76|2144.76|0
1654685650000|2022-06-08 10:54:10|2145.11|2145.11|2145.11|2145.11|2145.11|2145.11|2145.11|2145.11|0
1654685680000|2022-06-08 10:54:40|2145.18|2145.18|2145.41|2145.41|2145.41|2145.41|2145.18|2145.18|0
1654685690000|2022-06-08 10:54:50|2145.99|2145.99|2146.36|2146.36|2146.36|2146.36|2145.99|2145.99|0
1654685700000|2022-06-08 10:55:00|2146.12|2146.12|2146.26|2146.26|2146.26|2146.26|2146.12|2146.12|0
1654685710000|2022-06-08 10:55:10|2146.39|2146.39|2146.39|2146.39|2146.39|2146.39|2146.39|2146.39|0
1654685730000|2022-06-08 10:55:30|2146.59|2146.59|2146.59|2146.59|2146.59|2146.59|2146.59|2146.59|0
1654685740000|2022-06-08 10:55:40|2146.52|2146.52|2146.46|2146.46|2146.52|2146.52|2146.46|2146.46|0
1654685750000|2022-06-08 10:55:50|2146.58|2146.58|2147.3|2147.3|2147.3|2147.3|2146.58|2146.58|0
1654685760000|2022-06-08 10:56:00|2147.15|2147.15|2147.09|2147.09|2147.15|2147.15|2147.09|2147.09|0
1654685780000|2022-06-08 10:56:20|2147.15|2147.15|2147.15|2147.15|2147.15|2147.15|2147.15|2147.15|0
1654685810000|2022-06-08 10:56:50|2147.21|2147.21|2147.21|2147.21|2147.21|2147.21|2147.21|2147.21|0
1654685820000|2022-06-08 10:57:00|2147.08|2147.08|2147.08|2147.08|2147.08|2147.08|2147.08|2147.08|0
1654685840000|2022-06-08 10:57:20|2147.11|2147.11|2147.11|2147.11|2147.11|2147.11|2147.11|2147.11|0
1654685860000|2022-06-08 10:57:40|2147.17|2147.17|2146.92|2146.92|2147.17|2147.17|2146.92|2146.92|0
1654685890000|2022-06-08 10:58:10|2146.85|2146.85|2146.85|2146.85|2146.85|2146.85|2146.85|2146.85|0
1654685900000|2022-06-08 10:58:20|2146.67|2146.67|2146.67|2146.67|2146.67|2146.67|2146.67|2146.67|0
1654685910000|2022-06-08 10:58:30|2146.19|2146.19|2146.36|2146.36|2146.36|2146.36|2146.19|2146.19|0
1654685920000|2022-06-08 10:58:40|2146.3|2146.3|2146.3|2146.3|2146.3|2146.3|2146.3|2146.3|0
1654685930000|2022-06-08 10:58:50|2146.27|2146.27|2146.33|2146.33|2146.33|2146.33|2146.27|2146.27|0
1654685940000|2022-06-08 10:59:00|2146.01|2146.01|2145.59|2145.59|2146.29|2146.29|2145.59|2145.59|0
1654685950000|2022-06-08 10:59:10|2145.55|2145.55|2145.49|2145.49|2145.55|2145.55|2145.49|2145.49|0
1654685960000|2022-06-08 10:59:20|2145.55|2145.55|2145.48|2145.48|2145.55|2145.55|2145.48|2145.48|0
1654685970000|2022-06-08 10:59:30|2145.35|2145.35|2145.03|2145.03|2145.35|2145.35|2145.03|2145.03|0
1654685980000|2022-06-08 10:59:40|2145.14|2145.14|2145.36|2145.36|2145.36|2145.36|2145.14|2145.14|0
1654685990000|2022-06-08 10:59:50|2145.42|2145.42|2145.42|2145.42|2145.42|2145.42|2145.42|2145.42|0
1654686000000|2022-06-08 11:00:00|2145.27|2145.27|2144.33|2144.33|2145.27|2145.27|2144.15|2144.15|0
1654686010000|2022-06-08 11:00:10|2144.46|2144.46|2144.46|2144.46|2144.46|2144.46|2144.46|2144.46|0
1654686020000|2022-06-08 11:00:20|2144.4|2144.4|2144.18|2144.18|2144.4|2144.4|2144.1|2144.1|0
1654686040000|2022-06-08 11:00:40|2143.97|2143.97|2143.91|2143.91|2143.97|2143.97|2143.91|2143.91|0
1654686050000|2022-06-08 11:00:50|2144.06|2144.06|2144.22|2144.22|2144.22|2144.22|2144.06|2144.06|0
1654686060000|2022-06-08 11:01:00|2144.06|2144.06|2143.9|2143.9|2144.06|2144.06|2143.74|2143.74|0
1654686090000|2022-06-08 11:01:30|2144.02|2144.02|2143.96|2143.96|2144.02|2144.02|2143.96|2143.96|0
1654686100000|2022-06-08 11:01:40|2144.03|2144.03|2144.38|2144.38|2144.38|2144.38|2144.03|2144.03|0
1654686110000|2022-06-08 11:01:50|2144.45|2144.45|2144.7|2144.7|2144.7|2144.7|2144.45|2144.45|0
1654686140000|2022-06-08 11:02:20|2144.82|2144.82|2144.92|2144.92|2144.92|2144.92|2144.82|2144.82|0
1654686180000|2022-06-08 11:03:00|2144.98|2144.98|2144.98|2144.98|2144.98|2144.98|2144.98|2144.98|0
1654686210000|2022-06-08 11:03:30|2145.1|2145.1|2145.1|2145.1|2145.1|2145.1|2145.1|2145.1|0
1654686220000|2022-06-08 11:03:40|2145.13|2145.13|2145.24|2145.24|2145.24|2145.24|2145.13|2145.13|0
1654686240000|2022-06-08 11:04:00|2145.32|2145.32|2145.09|2145.09|2145.32|2145.32|2145.09|2145.09|0
1654686260000|2022-06-08 11:04:20|2145.23|2145.23|2145.29|2145.29|2145.29|2145.29|2145.23|2145.23|0
1654686270000|2022-06-08 11:04:30|2145.23|2145.23|2145.23|2145.23|2145.23|2145.23|2145.23|2145.23|0
1654686280000|2022-06-08 11:04:40|2145.16|2145.16|2145.28|2145.28|2145.28|2145.28|2145.16|2145.16|0
1654686290000|2022-06-08 11:04:50|2145.1|2145.1|2145.1|2145.1|2145.1|2145.1|2145.1|2145.1|0
1654686300000|2022-06-08 11:05:00|2145.7|2145.7|2145.7|2145.7|2145.7|2145.7|2145.7|2145.7|0
1654686310000|2022-06-08 11:05:10|2145.87|2145.87|2146.07|2146.07|2146.15|2146.15|2145.87|2145.87|0
1654686330000|2022-06-08 11:05:30|2146.31|2146.31|2146.24|2146.24|2146.31|2146.31|2146.24|2146.24|0
1654686360000|2022-06-08 11:06:00|2146.63|2146.63|2147.14|2147.14|2147.14|2147.14|2146.63|2146.63|0
1654686370000|2022-06-08 11:06:10|2147.2|2147.2|2147.28|2147.28|2147.44|2147.44|2147.2|2147.2|0
1654686380000|2022-06-08 11:06:20|2147.09|2147.09|2147.9|2147.9|2147.9|2147.9|2147.09|2147.09|0
1654686390000|2022-06-08 11:06:30|2147.77|2147.77|2147.77|2147.77|2147.77|2147.77|2147.77|2147.77|0
1654686400000|2022-06-08 11:06:40|2147.71|2147.71|2147.71|2147.71|2147.71|2147.71|2147.71|2147.71|0
1654686410000|2022-06-08 11:06:50|2147.89|2147.89|2147.95|2147.95|2148.05|2148.05|2147.89|2147.89|0
1654686420000|2022-06-08 11:07:00|2148.03|2148.03|2148.24|2148.24|2148.31|2148.31|2148.03|2148.03|0
1654686460000|2022-06-08 11:07:40|2148.4|2148.4|2148.4|2148.4|2148.4|2148.4|2148.4|2148.4|0
1654686480000|2022-06-08 11:08:00|2148.46|2148.46|2148.46|2148.46|2148.46|2148.46|2148.46|2148.46|0
1654686490000|2022-06-08 11:08:10|2148.6|2148.6|2148.6|2148.6|2148.6|2148.6|2148.6|2148.6|0
1654686500000|2022-06-08 11:08:20|2148.53|2148.53|2148.53|2148.53|2148.53|2148.53|2148.53|2148.53|0
1654686510000|2022-06-08 11:08:30|2148.47|2148.47|2148.53|2148.53|2148.53|2148.53|2148.47|2148.47|0
1654686540000|2022-06-08 11:09:00|2148.69|2148.69|2148.69|2148.69|2148.69|2148.69|2148.69|2148.69|0
1654686560000|2022-06-08 11:09:20|2148.62|2148.62|2148.62|2148.62|2148.62|2148.62|2148.62|2148.62|0
1654686580000|2022-06-08 11:09:40|2148.49|2148.49|2148.49|2148.49|2148.49|2148.49|2148.49|2148.49|0
1654686610000|2022-06-08 11:10:10|2148.64|2148.64|2149.03|2149.03|2149.03|2149.03|2148.64|2148.64|0
1654686620000|2022-06-08 11:10:20|2149.33|2149.33|2149.39|2149.39|2149.39|2149.39|2149.33|2149.33|0
1654686650000|2022-06-08 11:10:50|2149.87|2149.87|2149.93|2149.93|2149.93|2149.93|2149.87|2149.87|0
1654686660000|2022-06-08 11:11:00|2149.85|2149.85|2149.85|2149.85|2149.85|2149.85|2149.85|2149.85|0
1654686700000|2022-06-08 11:11:40|2149.92|2149.92|2149.92|2149.92|2149.98|2149.98|2149.92|2149.92|0
1654686720000|2022-06-08 11:12:00|2150.11|2150.11|2149.9|2149.9|2150.11|2150.11|2149.9|2149.9|0
1654686730000|2022-06-08 11:12:10|2149.83|2149.83|2149.97|2149.97|2149.97|2149.97|2149.83|2149.83|0
1654686740000|2022-06-08 11:12:20|2149.9|2149.9|2149.7|2149.7|2149.9|2149.9|2149.7|2149.7|0
1654686750000|2022-06-08 11:12:30|2149.98|2149.98|2149.98|2149.98|2149.98|2149.98|2149.98|2149.98|0
1654686770000|2022-06-08 11:12:50|2150.34|2150.34|2150.2|2150.2|2150.34|2150.34|2150.2|2150.2|0
1654686780000|2022-06-08 11:13:00|2150.14|2150.14|2150.14|2150.14|2150.14|2150.14|2150.14|2150.14|0
1654686800000|2022-06-08 11:13:20|2150.2|2150.2|2150.25|2150.25|2150.25|2150.25|2150.2|2150.2|0
1654686830000|2022-06-08 11:13:50|2150.33|2150.33|2150.33|2150.33|2150.33|2150.33|2150.33|2150.33|0
1654686850000|2022-06-08 11:14:10|2150.39|2150.39|2150.39|2150.39|2150.39|2150.39|2150.39|2150.39|0
1654686890000|2022-06-08 11:14:50|2150.86|2150.86|2151.11|2151.11|2151.11|2151.11|2150.86|2150.86|0
1654686900000|2022-06-08 11:15:00|2151.05|2151.05|2151.5|2151.5|2151.5|2151.5|2151.05|2151.05|0
1654686910000|2022-06-08 11:15:10|2151.43|2151.43|2151.49|2151.49|2151.49|2151.49|2151.43|2151.43|0
1654686950000|2022-06-08 11:15:50|2151.33|2151.33|2151.33|2151.33|2151.33|2151.33|2151.33|2151.33|0
1654686960000|2022-06-08 11:16:00|2151.3|2151.3|2151.3|2151.3|2151.3|2151.3|2151.3|2151.3|0
1654686970000|2022-06-08 11:16:10|2151.26|2151.26|2150.94|2150.94|2151.26|2151.26|2150.94|2150.94|0
1654686980000|2022-06-08 11:16:20|2151.06|2151.06|2151.06|2151.06|2151.06|2151.06|2151.06|2151.06|0
1654686990000|2022-06-08 11:16:30|2151.1|2151.1|2151.03|2151.03|2151.1|2151.1|2151.03|2151.03|0
1654687010000|2022-06-08 11:16:50|2150.99|2150.99|2151.21|2151.21|2151.21|2151.21|2150.99|2150.99|0
1654687030000|2022-06-08 11:17:10|2151.33|2151.33|2151.46|2151.46|2151.46|2151.46|2151.33|2151.33|0
1654687060000|2022-06-08 11:17:40|2151.35|2151.35|2151.04|2151.04|2151.35|2151.35|2151.04|2151.04|0
1654687070000|2022-06-08 11:17:50|2150.92|2150.92|2150.92|2150.92|2150.92|2150.92|2150.92|2150.92|0
1654687080000|2022-06-08 11:18:00|2150.89|2150.89|2150.89|2150.89|2150.89|2150.89|2150.89|2150.89|0
1654687100000|2022-06-08 11:18:20|2150.82|2150.82|2150.82|2150.82|2150.82|2150.82|2150.82|2150.82|0
1654687130000|2022-06-08 11:18:50|2150.94|2150.94|2151.16|2151.16|2151.16|2151.16|2150.94|2150.94|0
1654687140000|2022-06-08 11:19:00|2151.24|2151.24|2151.24|2151.24|2151.24|2151.24|2151.24|2151.24|0
1654687150000|2022-06-08 11:19:10|2151.37|2151.37|2151.37|2151.37|2151.37|2151.37|2151.37|2151.37|0
1654687180000|2022-06-08 11:19:40|2151.48|2151.48|2151.48|2151.48|2151.48|2151.48|2151.48|2151.48|0
1654687190000|2022-06-08 11:19:50|2151.55|2151.55|2151.55|2151.55|2151.55|2151.55|2151.55|2151.55|0
1654687230000|2022-06-08 11:20:30|2151.42|2151.42|2151.42|2151.42|2151.42|2151.42|2151.42|2151.42|0
1654687240000|2022-06-08 11:20:40|2151.55|2151.55|2151.58|2151.58|2151.58|2151.58|2151.42|2151.42|0
1654687250000|2022-06-08 11:20:50|2151.64|2151.64|2151.61|2151.61|2151.64|2151.64|2151.61|2151.61|0
1654687260000|2022-06-08 11:21:00|2151.58|2151.58|2151.58|2151.58|2151.58|2151.58|2151.58|2151.58|0
1654687270000|2022-06-08 11:21:10|2151.35|2151.35|2151.39|2151.39|2151.39|2151.39|2151.27|2151.27|0
1654687290000|2022-06-08 11:21:30|2151.33|2151.33|2151.33|2151.33|2151.33|2151.33|2151.33|2151.33|0
1654687300000|2022-06-08 11:21:40|2151.39|2151.39|2151.21|2151.21|2151.39|2151.39|2151.21|2151.21|0
1654687350000|2022-06-08 11:22:30|2151.08|2151.08|2151.08|2151.08|2151.08|2151.08|2151.08|2151.08|0
1654687400000|2022-06-08 11:23:20|2151.24|2151.24|2151.28|2151.28|2151.28|2151.28|2151.08|2151.08|0
1654687410000|2022-06-08 11:23:30|2151.4|2151.4|2151.96|2151.96|2151.96|2151.96|2151.4|2151.4|0
1654687440000|2022-06-08 11:24:00|2152.02|2152.02|2152.08|2152.08|2152.08|2152.08|2152.02|2152.02|0
1654687470000|2022-06-08 11:24:30|2152.34|2152.34|2152.34|2152.34|2152.34|2152.34|2152.34|2152.34|0
1654687480000|2022-06-08 11:24:40|2152.16|2152.16|2152.16|2152.16|2152.16|2152.16|2152.16|2152.16|0
1654687490000|2022-06-08 11:24:50|2152|2152|2151.84|2151.84|2152|2152|2151.84|2151.84|0
1654687500000|2022-06-08 11:25:00|2151.73|2151.73|2151.69|2151.69|2151.81|2151.81|2151.69|2151.69|0
1654687540000|2022-06-08 11:25:40|2151.77|2151.77|2151.77|2151.77|2151.77|2151.77|2151.77|2151.77|0
1654687550000|2022-06-08 11:25:50|2151.65|2151.65|2151.65|2151.65|2151.65|2151.65|2151.65|2151.65|0
1654687580000|2022-06-08 11:26:20|2151.72|2151.72|2151.72|2151.72|2151.72|2151.72|2151.72|2151.72|0
1654687600000|2022-06-08 11:26:40|2151.76|2151.76|2151.76|2151.76|2151.76|2151.76|2151.76|2151.76|0
1654687620000|2022-06-08 11:27:00|2151.5|2151.5|2151.53|2151.53|2151.53|2151.53|2151.46|2151.46|0
1654687630000|2022-06-08 11:27:10|2151.47|2151.47|2151.44|2151.44|2151.47|2151.47|2151.44|2151.44|0
1654687640000|2022-06-08 11:27:20|2151.5|2151.5|2151.56|2151.56|2151.56|2151.56|2151.5|2151.5|0
1654687650000|2022-06-08 11:27:30|2151.7|2151.7|2151.83|2151.83|2151.83|2151.83|2151.7|2151.7|0
1654687670000|2022-06-08 11:27:50|2151.89|2151.89|2151.89|2151.89|2151.89|2151.89|2151.89|2151.89|0
1654687720000|2022-06-08 11:28:40|2151.83|2151.83|2151.83|2151.83|2151.83|2151.83|2151.83|2151.83|0
1654687760000|2022-06-08 11:29:20|2151.7|2151.7|2151.7|2151.7|2151.7|2151.7|2151.7|2151.7|0
1654687770000|2022-06-08 11:29:30|2151.59|2151.59|2151.47|2151.47|2151.59|2151.59|2151.47|2151.47|0
1654687790000|2022-06-08 11:29:50|2151.59|2151.59|2151.43|2151.43|2151.59|2151.59|2151.43|2151.43|0
1654687800000|2022-06-08 11:30:00|2151.53|2151.53|2151.53|2151.53|2151.53|2151.53|2151.53|2151.53|0
1654687810000|2022-06-08 11:30:10|2151.79|2151.79|2151.79|2151.79|2151.79|2151.79|2151.79|2151.79|0
1654687890000|2022-06-08 11:31:30|2151.86|2151.86|2151.79|2151.79|2151.86|2151.86|2151.79|2151.79|0
1654687910000|2022-06-08 11:31:50|2151.67|2151.67|2151.55|2151.55|2151.67|2151.67|2151.55|2151.55|0
1654687940000|2022-06-08 11:32:20|2151.29|2151.29|2151.18|2151.18|2151.29|2151.29|2151.12|2151.12|0
1654687950000|2022-06-08 11:32:30|2151.24|2151.24|2151.24|2151.24|2151.24|2151.24|2151.24|2151.24|0
1654687960000|2022-06-08 11:32:40|2151.36|2151.36|2151.36|2151.36|2151.36|2151.36|2151.36|2151.36|0
1654687970000|2022-06-08 11:32:50|2151.25|2151.25|2151.25|2151.25|2151.25|2151.25|2151.25|2151.25|0
1654687980000|2022-06-08 11:33:00|2151.06|2151.06|2150.95|2150.95|2151.06|2151.06|2150.95|2150.95|0
1654687990000|2022-06-08 11:33:10|2150.88|2150.88|2150.88|2150.88|2150.88|2150.88|2150.88|2150.88|0
1654688000000|2022-06-08 11:33:20|2150.79|2150.79|2150.79|2150.79|2150.79|2150.79|2150.79|2150.79|0
1654688010000|2022-06-08 11:33:30|2150.67|2150.67|2150.67|2150.67|2150.67|2150.67|2150.67|2150.67|0
1654688030000|2022-06-08 11:33:50|2150.73|2150.73|2150.67|2150.67|2150.73|2150.73|2150.67|2150.67|0
1654688040000|2022-06-08 11:34:00|2150.61|2150.61|2150.67|2150.67|2150.67|2150.67|2150.61|2150.61|0
1654688050000|2022-06-08 11:34:10|2150.55|2150.55|2150.25|2150.25|2150.55|2150.55|2150.25|2150.25|0
1654688070000|2022-06-08 11:34:30|2150.09|2150.09|2150.09|2150.09|2150.09|2150.09|2150.09|2150.09|0
1654688080000|2022-06-08 11:34:40|2150.26|2150.26|2150.26|2150.26|2150.26|2150.26|2150.26|2150.26|0
1654688090000|2022-06-08 11:34:50|2150.32|2150.32|2150.38|2150.38|2150.38|2150.38|2150.32|2150.32|0
1654688140000|2022-06-08 11:35:40|2150.25|2150.25|2150.04|2150.04|2150.25|2150.25|2150.04|2150.04|0
1654688150000|2022-06-08 11:35:50|2150.2|2150.2|2150.26|2150.26|2150.26|2150.26|2150.2|2150.2|0
1654688160000|2022-06-08 11:36:00|2150.2|2150.2|2150.2|2150.2|2150.2|2150.2|2150.2|2150.2|0
1654688170000|2022-06-08 11:36:10|2150.33|2150.33|2150.33|2150.33|2150.33|2150.33|2150.33|2150.33|0
1654688180000|2022-06-08 11:36:20|2150.48|2150.48|2150.54|2150.54|2150.54|2150.54|2150.48|2150.48|0
1654688190000|2022-06-08 11:36:30|2150.69|2150.69|2150.83|2150.83|2150.83|2150.83|2150.69|2150.69|0
1654688200000|2022-06-08 11:36:40|2150.89|2150.89|2150.89|2150.89|2150.89|2150.89|2150.89|2150.89|0
1654688210000|2022-06-08 11:36:50|2150.95|2150.95|2150.95|2150.95|2150.95|2150.95|2150.95|2150.95|0
1654688220000|2022-06-08 11:37:00|2150.77|2150.77|2150.77|2150.77|2150.77|2150.77|2150.77|2150.77|0
1654688230000|2022-06-08 11:37:10|2150.48|2150.48|2150.36|2150.36|2150.48|2150.48|2150.36|2150.36|0
1654688250000|2022-06-08 11:37:30|2150.42|2150.42|2150.57|2150.57|2150.57|2150.57|2150.42|2150.42|0
1654688260000|2022-06-08 11:37:40|2150.7|2150.7|2150.44|2150.44|2150.7|2150.7|2150.44|2150.44|0
1654688270000|2022-06-08 11:37:50|2150.5|2150.5|2151|2151|2151|2151|2150.5|2150.5|0
1654688280000|2022-06-08 11:38:00|2151.32|2151.32|2151.32|2151.32|2151.32|2151.32|2151.32|2151.32|0
1654688290000|2022-06-08 11:38:10|2151.4|2151.4|2151.4|2151.4|2151.4|2151.4|2151.4|2151.4|0
1654688310000|2022-06-08 11:38:30|2151.46|2151.46|2151.22|2151.22|2151.46|2151.46|2151.22|2151.22|0
1654688320000|2022-06-08 11:38:40|2151.4|2151.4|2151.53|2151.53|2151.53|2151.53|2151.4|2151.4|0
1654688330000|2022-06-08 11:38:50|2151.59|2151.59|2151.65|2151.65|2151.65|2151.65|2151.59|2151.59|0
1654688340000|2022-06-08 11:39:00|2151.81|2151.81|2151.57|2151.57|2151.81|2151.81|2151.57|2151.57|0
1654688360000|2022-06-08 11:39:20|2151.51|2151.51|2151.72|2151.72|2151.72|2151.72|2151.51|2151.51|0
1654688380000|2022-06-08 11:39:40|2151.61|2151.61|2151.61|2151.61|2151.61|2151.61|2151.61|2151.61|0
1654688390000|2022-06-08 11:39:50|2151.79|2151.79|2151.79|2151.79|2151.79|2151.79|2151.79|2151.79|0
1654688400000|2022-06-08 11:40:00|2151.67|2151.67|2151.93|2151.93|2151.93|2151.93|2151.67|2151.67|0
1654688420000|2022-06-08 11:40:20|2152.25|2152.25|2152.19|2152.19|2152.25|2152.25|2152.02|2152.02|0
1654688430000|2022-06-08 11:40:30|2152.35|2152.35|2152.35|2152.35|2152.35|2152.35|2152.35|2152.35|0
1654688440000|2022-06-08 11:40:40|2152.19|2152.19|2151.97|2151.97|2152.19|2152.19|2151.97|2151.97|0
1654688450000|2022-06-08 11:40:50|2152.04|2152.04|2151.61|2151.61|2152.04|2152.04|2151.61|2151.61|0
1654688460000|2022-06-08 11:41:00|2151.71|2151.71|2151.8|2151.8|2151.8|2151.8|2151.71|2151.71|0
1654688470000|2022-06-08 11:41:10|2151.56|2151.56|2151.49|2151.49|2151.56|2151.56|2151.49|2151.49|0
1654688480000|2022-06-08 11:41:20|2151.1|2151.1|2151.1|2151.1|2151.1|2151.1|2151.1|2151.1|0
1654688490000|2022-06-08 11:41:30|2150.93|2150.93|2150.74|2150.74|2150.99|2150.99|2150.63|2150.63|0
1654688510000|2022-06-08 11:41:50|2150.86|2150.86|2150.92|2150.92|2150.92|2150.92|2150.86|2150.86|0
1654688520000|2022-06-08 11:42:00|2150.79|2150.79|2150.97|2150.97|2150.97|2150.97|2150.79|2150.79|0
1654688530000|2022-06-08 11:42:10|2150.92|2150.92|2150.97|2150.97|2150.97|2150.97|2150.92|2150.92|0
1654688540000|2022-06-08 11:42:20|2150.9|2150.9|2151.05|2151.05|2151.05|2151.05|2150.9|2150.9|0
1654688560000|2022-06-08 11:42:40|2150.93|2150.93|2150.93|2150.93|2150.93|2150.93|2150.93|2150.93|0
1654688570000|2022-06-08 11:42:50|2150.87|2150.87|2150.87|2150.87|2150.87|2150.87|2150.87|2150.87|0
1654688580000|2022-06-08 11:43:00|2150.75|2150.75|2150.66|2150.66|2150.75|2150.75|2150.62|2150.62|0
1654688590000|2022-06-08 11:43:10|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|0
1654688600000|2022-06-08 11:43:20|2150.57|2150.57|2150.42|2150.42|2150.57|2150.57|2150.42|2150.42|0
1654688610000|2022-06-08 11:43:30|2150.16|2150.16|2149.93|2149.93|2150.16|2150.16|2149.93|2149.93|0
1654688620000|2022-06-08 11:43:40|2150.04|2150.04|2150.04|2150.04|2150.04|2150.04|2150.04|2150.04|0
1654688630000|2022-06-08 11:43:50|2150.1|2150.1|2150.13|2150.13|2150.29|2150.29|2150.1|2150.1|0
1654688650000|2022-06-08 11:44:10|2150.21|2150.21|2150.36|2150.36|2150.36|2150.36|2150.21|2150.21|0
1654688700000|2022-06-08 11:45:00|2150.26|2150.26|2150.23|2150.23|2150.26|2150.26|2150.23|2150.23|0
1654688710000|2022-06-08 11:45:10|2150.05|2150.05|2150.05|2150.05|2150.05|2150.05|2150.05|2150.05|0
1654688730000|2022-06-08 11:45:30|2149.79|2149.79|2149.79|2149.79|2149.79|2149.79|2149.79|2149.79|0
1654688750000|2022-06-08 11:45:50|2149.73|2149.73|2149.54|2149.54|2149.73|2149.73|2149.31|2149.31|0
1654688760000|2022-06-08 11:46:00|2149.93|2149.93|2149.99|2149.99|2149.99|2149.99|2149.93|2149.93|0
1654688780000|2022-06-08 11:46:20|2150.2|2150.2|2150.32|2150.32|2150.32|2150.32|2150.2|2150.2|0
1654688800000|2022-06-08 11:46:40|2150.45|2150.45|2150.45|2150.45|2150.45|2150.45|2150.45|2150.45|0
1654688810000|2022-06-08 11:46:50|2150.51|2150.51|2150.56|2150.56|2150.56|2150.56|2150.51|2150.51|0
1654688820000|2022-06-08 11:47:00|2150.72|2150.72|2150.72|2150.72|2150.72|2150.72|2150.72|2150.72|0
1654688870000|2022-06-08 11:47:50|2150.67|2150.67|2150.67|2150.67|2150.67|2150.67|2150.67|2150.67|0
1654688880000|2022-06-08 11:48:00|2150.7|2150.7|2150.76|2150.76|2150.76|2150.76|2150.7|2150.7|0
1654688890000|2022-06-08 11:48:10|2150.59|2150.59|2150.71|2150.71|2150.71|2150.71|2150.59|2150.59|0
1654688900000|2022-06-08 11:48:20|2150.96|2150.96|2150.96|2150.96|2150.96|2150.96|2150.96|2150.96|0
1654688950000|2022-06-08 11:49:10|2151.12|2151.12|2150.95|2150.95|2151.12|2151.12|2150.95|2150.95|0
1654688980000|2022-06-08 11:49:40|2151.06|2151.06|2151.06|2151.06|2151.06|2151.06|2151.06|2151.06|0
1654688990000|2022-06-08 11:49:50|2150.94|2150.94|2150.76|2150.76|2150.94|2150.94|2150.76|2150.76|0
1654689000000|2022-06-08 11:50:00|2150.64|2150.64|2150.93|2150.93|2150.93|2150.93|2150.64|2150.64|0
1654689010000|2022-06-08 11:50:10|2150.87|2150.87|2150.91|2150.91|2150.91|2150.91|2150.87|2150.87|0
1654689020000|2022-06-08 11:50:20|2150.78|2150.78|2150.7|2150.7|2150.9|2150.9|2150.66|2150.66|0
1654689080000|2022-06-08 11:51:20|2150.64|2150.64|2150.72|2150.72|2150.72|2150.72|2150.64|2150.64|0
1654689090000|2022-06-08 11:51:30|2150.8|2150.8|2150.88|2150.88|2150.95|2150.95|2150.8|2150.8|0
1654689100000|2022-06-08 11:51:40|2150.96|2150.96|2150.9|2150.9|2151.03|2151.03|2150.9|2150.9|0
1654689120000|2022-06-08 11:52:00|2150.83|2150.83|2150.83|2150.83|2150.83|2150.83|2150.83|2150.83|0
1654689150000|2022-06-08 11:52:30|2150.67|2150.67|2150.43|2150.43|2150.67|2150.67|2150.43|2150.43|0
1654689160000|2022-06-08 11:52:40|2150.49|2150.49|2150.31|2150.31|2150.49|2150.49|2150.31|2150.31|0
1654689170000|2022-06-08 11:52:50|2150.5|2150.5|2150.5|2150.5|2150.5|2150.5|2150.5|2150.5|0
1654689190000|2022-06-08 11:53:10|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|2150.73|0
1654689200000|2022-06-08 11:53:20|2150.5|2150.5|2150.5|2150.5|2150.5|2150.5|2150.5|2150.5|0
1654689220000|2022-06-08 11:53:40|2150.34|2150.34|2150.34|2150.34|2150.34|2150.34|2150.34|2150.34|0
1654689230000|2022-06-08 11:53:50|2150.16|2150.16|2150.16|2150.16|2150.16|2150.16|2150.16|2150.16|0
1654689250000|2022-06-08 11:54:10|2150.22|2150.22|2150.34|2150.34|2150.34|2150.34|2150.22|2150.22|0
1654689260000|2022-06-08 11:54:20|2150.26|2150.26|2150.32|2150.32|2150.32|2150.32|2150.26|2150.26|0
1654689270000|2022-06-08 11:54:30|2150.26|2150.26|2150.11|2150.11|2150.26|2150.26|2150.11|2150.11|0
1654689280000|2022-06-08 11:54:40|2149.89|2149.89|2149.83|2149.83|2149.89|2149.89|2149.72|2149.72|0
1654689290000|2022-06-08 11:54:50|2149.36|2149.36|2148.74|2148.74|2149.36|2149.36|2148.74|2148.74|0
1654689300000|2022-06-08 11:55:00|2148.66|2148.66|2147.96|2147.96|2148.66|2148.66|2147.96|2147.96|0
1654689330000|2022-06-08 11:55:30|2147.93|2147.93|2147.89|2147.89|2147.93|2147.93|2147.89|2147.89|0
1654689340000|2022-06-08 11:55:40|2147.83|2147.83|2147.71|2147.71|2147.83|2147.83|2147.71|2147.71|0
1654689350000|2022-06-08 11:55:50|2147.41|2147.41|2147.41|2147.41|2147.41|2147.41|2147.41|2147.41|0
1654689360000|2022-06-08 11:56:00|2147.23|2147.23|2147.23|2147.23|2147.23|2147.23|2147.23|2147.23|0
1654689380000|2022-06-08 11:56:20|2147.19|2147.19|2147.19|2147.19|2147.19|2147.19|2147.19|2147.19|0
1654689390000|2022-06-08 11:56:30|2147.32|2147.32|2147.48|2147.48|2147.48|2147.48|2147.32|2147.32|0
1654689460000|2022-06-08 11:57:40|2147.28|2147.28|2147.28|2147.28|2147.28|2147.28|2147.28|2147.28|0
1654689470000|2022-06-08 11:57:50|2147.51|2147.51|2147.51|2147.51|2147.51|2147.51|2147.51|2147.51|0
1654689480000|2022-06-08 11:58:00|2147.35|2147.35|2147.35|2147.35|2147.35|2147.35|2147.35|2147.35|0
1654689500000|2022-06-08 11:58:20|2147.41|2147.41|2147.47|2147.47|2147.47|2147.47|2147.41|2147.41|0
1654689510000|2022-06-08 11:58:30|2147.35|2147.35|2147.35|2147.35|2147.35|2147.35|2147.35|2147.35|0
1654689530000|2022-06-08 11:58:50|2147.2|2147.2|2147.2|2147.2|2147.2|2147.2|2147.2|2147.2|0
1654689540000|2022-06-08 11:59:00|2147.41|2147.41|2147.44|2147.44|2147.44|2147.44|2147.38|2147.38|0
1654689550000|2022-06-08 11:59:10|2147.37|2147.37|2147.2|2147.2|2147.37|2147.37|2147.2|2147.2|0
1654689560000|2022-06-08 11:59:20|2147.12|2147.12|2147.24|2147.24|2147.24|2147.24|2147.12|2147.12|0
1654689570000|2022-06-08 11:59:30|2147.18|2147.18|2147.18|2147.18|2147.18|2147.18|2147.18|2147.18|0
1654689580000|2022-06-08 11:59:40|2147.24|2147.24|2147.24|2147.24|2147.24|2147.24|2147.24|2147.24|0
1654689590000|2022-06-08 11:59:50|2147.18|2147.18|2147.3|2147.3|2147.3|2147.3|2147.18|2147.18|0
1654689600000|2022-06-08 12:00:00|2147.06|2147.06|2146.91|2146.91|2147.06|2147.06|2146.79|2146.79|0
1654689610000|2022-06-08 12:00:10|2146.94|2146.94|2146.94|2146.94|2146.94|2146.94|2146.94|2146.94|0
1654689620000|2022-06-08 12:00:20|2146.88|2146.88|2146.85|2146.85|2146.88|2146.88|2146.72|2146.72|0
1654689630000|2022-06-08 12:00:30|2146.98|2146.98|2146.85|2146.85|2146.98|2146.98|2146.85|2146.85|0
1654689640000|2022-06-08 12:00:40|2147|2147|2147|2147|2147|2147|2147|2147|0
1654689670000|2022-06-08 12:01:10|2147.06|2147.06|2147.06|2147.06|2147.06|2147.06|2147.06|2147.06|0
1654689680000|2022-06-08 12:01:20|2147|2147|2147|2147|2147|2147|2147|2147|0
1654689690000|2022-06-08 12:01:30|2146.94|2146.94|2146.94|2146.94|2146.94|2146.94|2146.94|2146.94|0
1654689720000|2022-06-08 12:02:00|2146.82|2146.82|2146.78|2146.78|2146.82|2146.82|2146.78|2146.78|0
1654689730000|2022-06-08 12:02:10|2146.84|2146.84|2146.72|2146.72|2146.84|2146.84|2146.72|2146.72|0
1654689740000|2022-06-08 12:02:20|2146.61|2146.61|2146.79|2146.79|2146.79|2146.79|2146.61|2146.61|0
1654689770000|2022-06-08 12:02:50|2146.91|2146.91|2146.91|2146.91|2146.91|2146.91|2146.91|2146.91|0
1654689780000|2022-06-08 12:03:00|2146.73|2146.73|2146.85|2146.85|2146.85|2146.85|2146.73|2146.73|0
1654689810000|2022-06-08 12:03:30|2146.91|2146.91|2146.91|2146.91|2146.91|2146.91|2146.91|2146.91|0
1654689830000|2022-06-08 12:03:50|2146.97|2146.97|2147.09|2147.09|2147.09|2147.09|2146.97|2146.97|0
1654689840000|2022-06-08 12:04:00|2147.22|2147.22|2147.18|2147.18|2147.22|2147.22|2147.1|2147.1|0
1654689850000|2022-06-08 12:04:10|2147.31|2147.31|2147.61|2147.61|2147.61|2147.61|2147.31|2147.31|0
1654689860000|2022-06-08 12:04:20|2147.76|2147.76|2147.94|2147.94|2147.94|2147.94|2147.76|2147.76|0
1654689870000|2022-06-08 12:04:30|2147.83|2147.83|2147.63|2147.63|2147.83|2147.83|2147.63|2147.63|0
1654689910000|2022-06-08 12:05:10|2147.86|2147.86|2148.11|2148.11|2148.11|2148.11|2147.86|2147.86|0
1654689920000|2022-06-08 12:05:20|2148.23|2148.23|2148.23|2148.23|2148.23|2148.23|2148.23|2148.23|0
1654689930000|2022-06-08 12:05:30|2148.55|2148.55|2148.55|2148.55|2148.55|2148.55|2148.55|2148.55|0
1654689950000|2022-06-08 12:05:50|2148.61|2148.61|2148.61|2148.61|2148.61|2148.61|2148.61|2148.61|0
1654689960000|2022-06-08 12:06:00|2148.69|2148.69|2148.74|2148.74|2148.74|2148.74|2148.69|2148.69|0
1654689970000|2022-06-08 12:06:10|2148.87|2148.87|2148.87|2148.87|2148.87|2148.87|2148.87|2148.87|0
1654689980000|2022-06-08 12:06:20|2149.25|2149.25|2148.96|2148.96|2149.25|2149.25|2148.96|2148.96|0
1654689990000|2022-06-08 12:06:30|2149.04|2149.04|2149.04|2149.04|2149.04|2149.04|2149.04|2149.04|0
1654690010000|2022-06-08 12:06:50|2149.21|2149.21|2149.27|2149.27|2149.27|2149.27|2149.21|2149.21|0
1654690020000|2022-06-08 12:07:00|2149.21|2149.21|2149.15|2149.15|2149.21|2149.21|2149.15|2149.15|0
1654690030000|2022-06-08 12:07:10|2149.04|2149.04|2148.98|2148.98|2149.04|2149.04|2148.98|2148.98|0
1654690040000|2022-06-08 12:07:20|2149.13|2149.13|2149.13|2149.13|2149.13|2149.13|2149.13|2149.13|0
1654690050000|2022-06-08 12:07:30|2148.89|2148.89|2148.89|2148.89|2148.89|2148.89|2148.89|2148.89|0
1654690060000|2022-06-08 12:07:40|2148.83|2148.83|2148.83|2148.83|2148.83|2148.83|2148.83|2148.83|0
1654690070000|2022-06-08 12:07:50|2148.96|2148.96|2148.96|2148.96|2148.96|2148.96|2148.96|2148.96|0
1654690100000|2022-06-08 12:08:20|2149.12|2149.12|2149.12|2149.12|2149.12|2149.12|2149.12|2149.12|0
1654690140000|2022-06-08 12:09:00|2149.06|2149.06|2149.06|2149.06|2149.06|2149.06|2149.06|2149.06|0
1654690150000|2022-06-08 12:09:10|2149.12|2149.12|2149.01|2149.01|2149.12|2149.12|2149.01|2149.01|0
1654690160000|2022-06-08 12:09:20|2148.85|2148.85|2148.69|2148.69|2148.85|2148.85|2148.69|2148.69|0
1654690190000|2022-06-08 12:09:50|2148.63|2148.63|2148.69|2148.69|2148.69|2148.69|2148.63|2148.63|0
1654690200000|2022-06-08 12:10:00|2148.63|2148.63|2148.79|2148.79|2148.79|2148.79|2148.63|2148.63|0
1654690220000|2022-06-08 12:10:20|2148.93|2148.93|2148.93|2148.93|2148.93|2148.93|2148.93|2148.93|0
1654690230000|2022-06-08 12:10:30|2149.01|2149.01|2149.01|2149.01|2149.01|2149.01|2149.01|2149.01|0
1654690260000|2022-06-08 12:11:00|2148.89|2148.89|2148.95|2148.95|2148.95|2148.95|2148.89|2148.89|0
1654690280000|2022-06-08 12:11:20|2148.87|2148.87|2148.99|2148.99|2148.99|2148.99|2148.87|2148.87|0
1654690290000|2022-06-08 12:11:30|2148.82|2148.82|2148.82|2148.82|2148.82|2148.82|2148.82|2148.82|0
1654690300000|2022-06-08 12:11:40|2148.99|2148.99|2148.93|2148.93|2148.99|2148.99|2148.93|2148.93|0
1654690320000|2022-06-08 12:12:00|2148.87|2148.87|2148.87|2148.87|2148.87|2148.87|2148.87|2148.87|0
1654690330000|2022-06-08 12:12:10|2148.99|2148.99|2148.64|2148.64|2148.99|2148.99|2148.64|2148.64|0
1654690340000|2022-06-08 12:12:20|2148.79|2148.79|2148.79|2148.79|2148.79|2148.79|2148.79|2148.79|0
1654690360000|2022-06-08 12:12:40|2148.85|2148.85|2148.85|2148.85|2148.85|2148.85|2148.85|2148.85|0
1654690370000|2022-06-08 12:12:50|2149.01|2149.01|2149.08|2149.08|2149.08|2149.08|2149.01|2149.01|0
1654690400000|2022-06-08 12:13:20|2149.23|2149.23|2149.23|2149.23|2149.23|2149.23|2149.23|2149.23|0
1654690410000|2022-06-08 12:13:30|2149.27|2149.27|2149.4|2149.4|2149.4|2149.4|2149.27|2149.27|0
1654690430000|2022-06-08 12:13:50|2149.27|2149.27|2149.27|2149.27|2149.27|2149.27|2149.27|2149.27|0
1654690440000|2022-06-08 12:14:00|2149.39|2149.39|2149.33|2149.33|2149.39|2149.39|2149.33|2149.33|0
1654690450000|2022-06-08 12:14:10|2149.27|2149.27|2149.27|2149.27|2149.27|2149.27|2149.27|2149.27|0
1654690470000|2022-06-08 12:14:30|2149.14|2149.14|2149.02|2149.02|2149.14|2149.14|2149.02|2149.02|0
1654690510000|2022-06-08 12:15:10|2149.14|2149.14|2149.14|2149.14|2149.14|2149.14|2149.14|2149.14|0
1654690520000|2022-06-08 12:15:20|2148.74|2148.74|2148.31|2148.31|2148.74|2148.74|2148.16|2148.16|0
1654690530000|2022-06-08 12:15:30|2148.02|2148.02|2148.02|2148.02|2148.02|2148.02|2148.02|2148.02|0
1654690540000|2022-06-08 12:15:40|2147.91|2147.91|2147.91|2147.91|2147.91|2147.91|2147.91|2147.91|0
1654690550000|2022-06-08 12:15:50|2147.98|2147.98|2147.98|2147.98|2147.98|2147.98|2147.98|2147.98|0
1654690560000|2022-06-08 12:16:00|2147.92|2147.92|2147.82|2147.82|2147.92|2147.92|2147.82|2147.82|0
1654690580000|2022-06-08 12:16:20|2147.71|2147.71|2147.68|2147.68|2147.71|2147.71|2147.65|2147.65|0
1654690590000|2022-06-08 12:16:30|2147.56|2147.56|2147.56|2147.56|2147.56|2147.56|2147.56|2147.56|0
1654690620000|2022-06-08 12:17:00|2147.62|2147.62|2147.57|2147.57|2147.62|2147.62|2147.57|2147.57|0
1654690630000|2022-06-08 12:17:10|2147.68|2147.68|2147.68|2147.68|2147.68|2147.68|2147.68|2147.68|0
1654690640000|2022-06-08 12:17:20|2147.74|2147.74|2147.57|2147.57|2147.74|2147.74|2147.57|2147.57|0
1654690650000|2022-06-08 12:17:30|2147.8|2147.8|2147.8|2147.8|2147.8|2147.8|2147.8|2147.8|0
1654690660000|2022-06-08 12:17:40|2147.62|2147.62|2147.56|2147.56|2147.62|2147.62|2147.56|2147.56|0
1654690680000|2022-06-08 12:18:00|2147.62|2147.62|2147.65|2147.65|2147.83|2147.83|2147.62|2147.62|0
1654690700000|2022-06-08 12:18:20|2147.84|2147.84|2148.02|2148.02|2148.02|2148.02|2147.84|2147.84|0
1654690710000|2022-06-08 12:18:30|2147.95|2147.95|2148.02|2148.02|2148.02|2148.02|2147.95|2147.95|0
1654690720000|2022-06-08 12:18:40|2147.94|2147.94|2147.96|2147.96|2147.96|2147.96|2147.82|2147.82|0
1654690730000|2022-06-08 12:18:50|2148.16|2148.16|2148.24|2148.24|2148.24|2148.24|2148.16|2148.16|0
1654690760000|2022-06-08 12:19:20|2148.18|2148.18|2148.18|2148.18|2148.18|2148.18|2148.18|2148.18|0
1654690790000|2022-06-08 12:19:50|2147.92|2147.92|2147.92|2147.92|2147.92|2147.92|2147.92|2147.92|0
1654690810000|2022-06-08 12:20:10|2147.4|2147.4|2147.33|2147.33|2147.4|2147.4|2147.33|2147.33|0
1654690820000|2022-06-08 12:20:20|2147.17|2147.17|2147.17|2147.17|2147.17|2147.17|2147.17|2147.17|0
1654690830000|2022-06-08 12:20:30|2147.11|2147.11|2147.11|2147.11|2147.11|2147.11|2147.11|2147.11|0
1654690860000|2022-06-08 12:21:00|2147.05|2147.05|2146.85|2146.85|2147.05|2147.05|2146.81|2146.81|0
1654690870000|2022-06-08 12:21:10|2146.68|2146.68|2146.7|2146.7|2146.73|2146.73|2146.68|2146.68|0
1654690900000|2022-06-08 12:21:40|2146.52|2146.52|2146.52|2146.52|2146.52|2146.52|2146.52|2146.52|0
1654690910000|2022-06-08 12:21:50|2145.98|2145.98|2145.91|2145.91|2145.98|2145.98|2145.91|2145.91|0
1654690920000|2022-06-08 12:22:00|2146.2|2146.2|2146.57|2146.57|2146.57|2146.57|2146.2|2146.2|0
1654690930000|2022-06-08 12:22:10|2146.8|2146.8|2146.67|2146.67|2146.86|2146.86|2146.67|2146.67|0
1654690950000|2022-06-08 12:22:30|2146.93|2146.93|2147.04|2147.04|2147.04|2147.04|2146.93|2146.93|0
1654690960000|2022-06-08 12:22:40|2147.17|2147.17|2147.17|2147.17|2147.17|2147.17|2147.17|2147.17|0
1654690970000|2022-06-08 12:22:50|2147.3|2147.3|2147.4|2147.4|2147.54|2147.54|2147.3|2147.3|0
1654690990000|2022-06-08 12:23:10|2147.25|2147.25|2147.25|2147.25|2147.25|2147.25|2147.25|2147.25|0
1654691000000|2022-06-08 12:23:20|2147.42|2147.42|2147.58|2147.58|2147.58|2147.58|2147.42|2147.42|0
1654691040000|2022-06-08 12:24:00|2147.55|2147.55|2147.62|2147.62|2147.62|2147.62|2147.43|2147.43|0
1654691050000|2022-06-08 12:24:10|2147.54|2147.54|2147.77|2147.77|2147.77|2147.77|2147.54|2147.54|0
1654691060000|2022-06-08 12:24:20|2147.81|2147.81|2147.17|2147.17|2147.81|2147.81|2147.17|2147.17|0
1654691080000|2022-06-08 12:24:40|2147.02|2147.02|2147.02|2147.02|2147.02|2147.02|2147.02|2147.02|0
1654691090000|2022-06-08 12:24:50|2146.99|2146.99|2147.15|2147.15|2147.15|2147.15|2146.99|2146.99|0
1654691100000|2022-06-08 12:25:00|2147.3|2147.3|2147.18|2147.18|2147.33|2147.33|2147.18|2147.18|0
1654691120000|2022-06-08 12:25:20|2147.25|2147.25|2147.25|2147.25|2147.25|2147.25|2147.25|2147.25|0
1654691130000|2022-06-08 12:25:30|2147.42|2147.42|2147.42|2147.42|2147.42|2147.42|2147.42|2147.42|0
1654691150000|2022-06-08 12:25:50|2147.27|2147.27|2147.27|2147.27|2147.27|2147.27|2147.27|2147.27|0
1654691160000|2022-06-08 12:26:00|2147.23|2147.23|2147.12|2147.12|2147.23|2147.23|2147.12|2147.12|0
1654691170000|2022-06-08 12:26:10|2147.06|2147.06|2147.36|2147.36|2147.36|2147.36|2146.83|2146.83|0
1654691190000|2022-06-08 12:26:30|2147.52|2147.52|2147.46|2147.46|2147.52|2147.52|2147.46|2147.46|0
1654691200000|2022-06-08 12:26:40|2147.41|2147.41|2147.66|2147.66|2147.66|2147.66|2147.41|2147.41|0
1654691210000|2022-06-08 12:26:50|2147.73|2147.73|2147.85|2147.85|2147.85|2147.85|2147.73|2147.73|0
1654691220000|2022-06-08 12:27:00|2147.79|2147.79|2147.79|2147.79|2147.79|2147.79|2147.79|2147.79|0
1654691240000|2022-06-08 12:27:20|2147.86|2147.86|2147.8|2147.8|2147.86|2147.86|2147.8|2147.8|0
1654691270000|2022-06-08 12:27:50|2147.92|2147.92|2147.92|2147.92|2147.92|2147.92|2147.92|2147.92|0
1654691310000|2022-06-08 12:28:30|2148.21|2148.21|2148.33|2148.33|2148.33|2148.33|2148.21|2148.21|0
1654691320000|2022-06-08 12:28:40|2148.38|2148.38|2148.44|2148.44|2148.44|2148.44|2148.38|2148.38|0
1654691330000|2022-06-08 12:28:50|2149.08|2149.08|2149.4|2149.4|2149.4|2149.4|2149.08|2149.08|0
1654691340000|2022-06-08 12:29:00|2149.24|2149.24|2149.24|2149.24|2149.24|2149.24|2149.24|2149.24|0
1654691360000|2022-06-08 12:29:20|2149.36|2149.36|2149.36|2149.36|2149.36|2149.36|2149.36|2149.36|0
1654691390000|2022-06-08 12:29:50|2149.42|2149.42|2149.42|2149.42|2149.42|2149.42|2149.42|2149.42|0
1654691410000|2022-06-08 12:30:10|2149.34|2149.34|2149.34|2149.34|2149.34|2149.34|2149.34|2149.34|0
1654691420000|2022-06-08 12:30:20|2149.44|2149.44|2149.43|2149.43|2149.61|2149.61|2149.43|2149.43|0
1654691430000|2022-06-08 12:30:30|2149.55|2149.55|2149.01|2149.01|2149.55|2149.55|2149.01|2149.01|0
1654691440000|2022-06-08 12:30:40|2148.41|2148.41|2148.49|2148.49|2148.49|2148.49|2148.41|2148.41|0
1654691450000|2022-06-08 12:30:50|2148.52|2148.52|2148.59|2148.59|2148.59|2148.59|2148.52|2148.52|0
1654691460000|2022-06-08 12:31:00|2148.72|2148.72|2148.62|2148.62|2148.72|2148.72|2148.62|2148.62|0
1654691510000|2022-06-08 12:31:50|2148.58|2148.58|2148.69|2148.69|2148.69|2148.69|2148.58|2148.58|0
1654691520000|2022-06-08 12:32:00|2148.72|2148.72|2148.3|2148.3|2148.72|2148.72|2148.3|2148.3|0
1654691540000|2022-06-08 12:32:20|2148.08|2148.08|2147.93|2147.93|2148.08|2148.08|2147.77|2147.77|0
1654691550000|2022-06-08 12:32:30|2147.77|2147.77|2147.34|2147.34|2147.77|2147.77|2147.34|2147.34|0
1654691560000|2022-06-08 12:32:40|2147.38|2147.38|2146.72|2146.72|2147.42|2147.42|2146.69|2146.69|0
1654691570000|2022-06-08 12:32:50|2146.67|2146.67|2146.26|2146.26|2146.67|2146.67|2146.26|2146.26|0
1654691580000|2022-06-08 12:33:00|2146.1|2146.1|2145.79|2145.79|2146.1|2146.1|2145.79|2145.79|0
1654691590000|2022-06-08 12:33:10|2145.73|2145.73|2145.73|2145.73|2145.73|2145.73|2145.73|2145.73|0
1654691600000|2022-06-08 12:33:20|2145.82|2145.82|2145.82|2145.82|2145.82|2145.82|2145.82|2145.82|0
1654691620000|2022-06-08 12:33:40|2145.66|2145.66|2145.53|2145.53|2145.66|2145.66|2145.53|2145.53|0
1654691630000|2022-06-08 12:33:50|2145.72|2145.72|2145.72|2145.72|2145.72|2145.72|2145.72|2145.72|0
1654691650000|2022-06-08 12:34:10|2145.83|2145.83|2145.83|2145.83|2145.83|2145.83|2145.83|2145.83|0
1654691660000|2022-06-08 12:34:20|2145.91|2145.91|2145.98|2145.98|2145.98|2145.98|2145.78|2145.78|0
1654691670000|2022-06-08 12:34:30|2146.09|2146.09|2146.37|2146.37|2146.45|2146.45|2146.09|2146.09|0
1654691680000|2022-06-08 12:34:40|2146.44|2146.44|2146.58|2146.58|2146.58|2146.58|2146.44|2146.44|0
1654691690000|2022-06-08 12:34:50|2146.9|2146.9|2147.02|2147.02|2147.02|2147.02|2146.9|2146.9|0
1654691710000|2022-06-08 12:35:10|2147.31|2147.31|2147.2|2147.2|2147.31|2147.31|2147.2|2147.2|0
1654691720000|2022-06-08 12:35:20|2147.45|2147.45|2147.97|2147.97|2147.97|2147.97|2147.45|2147.45|0
1654691730000|2022-06-08 12:35:30|2148.01|2148.01|2148.04|2148.04|2148.04|2148.04|2148.01|2148.01|0
1654691740000|2022-06-08 12:35:40|2148.23|2148.23|2148.23|2148.23|2148.23|2148.23|2148.23|2148.23|0
1654691750000|2022-06-08 12:35:50|2148.46|2148.46|2148.87|2148.87|2148.87|2148.87|2148.46|2148.46|0
1654691760000|2022-06-08 12:36:00|2148.75|2148.75|2149.51|2149.51|2149.51|2149.51|2148.75|2148.75|0
1654691770000|2022-06-08 12:36:10|2149.57|2149.57|2149.68|2149.68|2149.68|2149.68|2149.57|2149.57|0
1654691780000|2022-06-08 12:36:20|2149.8|2149.8|2150.04|2150.04|2150.04|2150.04|2149.8|2149.8|0
1654691800000|2022-06-08 12:36:40|2149.92|2149.92|2149.92|2149.92|2149.92|2149.92|2149.92|2149.92|0
1654691810000|2022-06-08 12:36:50|2149.87|2149.87|2149.92|2149.92|2149.92|2149.92|2149.87|2149.87|0
1654691820000|2022-06-08 12:37:00|2150.24|2150.24|2150.12|2150.12|2150.24|2150.24|2150.12|2150.12|0
1654691830000|2022-06-08 12:37:10|2150.35|2150.35|2150.47|2150.47|2150.47|2150.47|2150.35|2150.35|0
1654691840000|2022-06-08 12:37:20|2150.59|2150.59|2150.71|2150.71|2150.71|2150.71|2150.59|2150.59|0
1654691850000|2022-06-08 12:37:30|2151|2151|2151|2151|2151|2151|2151|2151|0
1654691860000|2022-06-08 12:37:40|2151.24|2151.24|2151.3|2151.3|2151.3|2151.3|2151.24|2151.24|0
1654691870000|2022-06-08 12:37:50|2151.24|2151.24|2151.24|2151.24|2151.24|2151.24|2151.24|2151.24|0
1654691880000|2022-06-08 12:38:00|2151.38|2151.38|2151.62|2151.62|2151.62|2151.62|2151.38|2151.38|0
1654691890000|2022-06-08 12:38:10|2151.74|2151.74|2151.8|2151.8|2151.8|2151.8|2151.74|2151.74|0
1654691900000|2022-06-08 12:38:20|2151.68|2151.68|2151.74|2151.74|2151.74|2151.74|2151.68|2151.68|0
1654691920000|2022-06-08 12:38:40|2151.8|2151.8|2151.8|2151.8|2151.8|2151.8|2151.8|2151.8|0
1654691930000|2022-06-08 12:38:50|2152.06|2152.06|2152.06|2152.06|2152.06|2152.06|2152.06|2152.06|0
1654691950000|2022-06-08 12:39:10|2152.13|2152.13|2152.13|2152.13|2152.13|2152.13|2152.13|2152.13|0
1654691960000|2022-06-08 12:39:20|2152.2|2152.2|2152.2|2152.2|2152.2|2152.2|2152.2|2152.2|0
1654691970000|2022-06-08 12:39:30|2152.31|2152.31|2152.2|2152.2|2152.31|2152.31|2152.2|2152.2|0
1654691990000|2022-06-08 12:39:50|2152.32|2152.32|2152.32|2152.32|2152.32|2152.32|2152.32|2152.32|0
1654692000000|2022-06-08 12:40:00|2152.35|2152.35|2152.32|2152.32|2152.35|2152.35|2152.32|2152.32|0
1654692010000|2022-06-08 12:40:10|2152.38|2152.38|2152.38|2152.38|2152.38|2152.38|2152.38|2152.38|0
1654692020000|2022-06-08 12:40:20|2152.43|2152.43|2152.43|2152.43|2152.43|2152.43|2152.43|2152.43|0
1654692030000|2022-06-08 12:40:30|2152.59|2152.59|2152.46|2152.46|2152.59|2152.59|2152.46|2152.46|0
1654692040000|2022-06-08 12:40:40|2152.35|2152.35|2152.35|2152.35|2152.35|2152.35|2152.35|2152.35|0
1654692060000|2022-06-08 12:41:00|2152.23|2152.23|2152.16|2152.16|2152.23|2152.23|2152.16|2152.16|0
1654692070000|2022-06-08 12:41:10|2152.09|2152.09|2152.09|2152.09|2152.09|2152.09|2152.09|2152.09|0
1654692100000|2022-06-08 12:41:40|2152.16|2152.16|2151.94|2151.94|2152.16|2152.16|2151.94|2151.94|0
1654692110000|2022-06-08 12:41:50|2152.06|2152.06|2151.99|2151.99|2152.12|2152.12|2151.99|2151.99|0
1654692120000|2022-06-08 12:42:00|2151.96|2151.96|2152.03|2152.03|2152.03|2152.03|2151.96|2151.96|0
1654692130000|2022-06-08 12:42:10|2151.8|2151.8|2151.51|2151.51|2151.8|2151.8|2151.34|2151.34|0
1654692140000|2022-06-08 12:42:20|2151.63|2151.63|2151.63|2151.63|2151.63|2151.63|2151.63|2151.63|0
1654692150000|2022-06-08 12:42:30|2151.47|2151.47|2151.56|2151.56|2151.63|2151.63|2151.47|2151.47|0
1654692170000|2022-06-08 12:42:50|2151.62|2151.62|2151.96|2151.96|2151.96|2151.96|2151.62|2151.62|0
1654692180000|2022-06-08 12:43:00|2152.22|2152.22|2152.29|2152.29|2152.35|2152.35|2152.22|2152.22|0
1654692190000|2022-06-08 12:43:10|2152.42|2152.42|2152.57|2152.57|2152.57|2152.57|2152.42|2152.42|0
1654692200000|2022-06-08 12:43:20|2152.42|2152.42|2152.26|2152.26|2152.42|2152.42|2152.26|2152.26|0
1654692210000|2022-06-08 12:43:30|2152.22|2152.22|2152.22|2152.22|2152.22|2152.22|2152.22|2152.22|0
1654692220000|2022-06-08 12:43:40|2152.35|2152.35|2152.47|2152.47|2152.47|2152.47|2152.35|2152.35|0
1654692230000|2022-06-08 12:43:50|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|2152.61|0
1654692240000|2022-06-08 12:44:00|2152.75|2152.75|2152.79|2152.79|2152.79|2152.79|2152.75|2152.75|0
1654692250000|2022-06-08 12:44:10|2152.87|2152.87|2152.87|2152.87|2152.87|2152.87|2152.87|2152.87|0
1654692260000|2022-06-08 12:44:20|2152.94|2152.94|2152.94|2152.94|2152.94|2152.94|2152.94|2152.94|0
1654692290000|2022-06-08 12:44:50|2153|2153|2153|2153|2153|2153|2153|2153|0
1654692300000|2022-06-08 12:45:00|2153.03|2153.03|2153.09|2153.09|2153.09|2153.09|2153.03|2153.03|0
1654692310000|2022-06-08 12:45:10|2153.19|2153.19|2153.42|2153.42|2153.42|2153.42|2153.19|2153.19|0
1654692320000|2022-06-08 12:45:20|2153.5|2153.5|2153.5|2153.5|2153.5|2153.5|2153.5|2153.5|0
1654692330000|2022-06-08 12:45:30|2153.53|2153.53|2153.53|2153.53|2153.53|2153.53|2153.53|2153.53|0
1654692340000|2022-06-08 12:45:40|2153.59|2153.59|2153.59|2153.59|2153.59|2153.59|2153.59|2153.59|0
1654692350000|2022-06-08 12:45:50|2153.94|2153.94|2153.94|2153.94|2153.94|2153.94|2153.94|2153.94|0
1654692360000|2022-06-08 12:46:00|2153.79|2153.79|2153.79|2153.79|2153.79|2153.79|2153.79|2153.79|0
1654692370000|2022-06-08 12:46:10|2153.87|2153.87|2153.87|2153.87|2153.87|2153.87|2153.87|2153.87|0
1654692380000|2022-06-08 12:46:20|2153.92|2153.92|2153.92|2153.92|2153.92|2153.92|2153.92|2153.92|0
1654692390000|2022-06-08 12:46:30|2154.06|2154.06|2154|2154|2154.06|2154.06|2154|2154|0
1654692400000|2022-06-08 12:46:40|2153.93|2153.93|2153.93|2153.93|2153.93|2153.93|2153.93|2153.93|0
1654692420000|2022-06-08 12:47:00|2154.41|2154.41|2154.41|2154.41|2154.41|2154.41|2154.41|2154.41|0
1654692440000|2022-06-08 12:47:20|2154.47|2154.47|2154.47|2154.47|2154.47|2154.47|2154.47|2154.47|0
1654692460000|2022-06-08 12:47:40|2154.82|2154.82|2154.82|2154.82|2154.82|2154.82|2154.82|2154.82|0
1654692470000|2022-06-08 12:47:50|2154.89|2154.89|2154.95|2154.95|2154.95|2154.95|2154.89|2154.89|0
1654692480000|2022-06-08 12:48:00|2154.98|2154.98|2155.09|2155.09|2155.09|2155.09|2154.98|2154.98|0
1654692500000|2022-06-08 12:48:20|2155.21|2155.21|2155.21|2155.21|2155.21|2155.21|2155.21|2155.21|0
1654692510000|2022-06-08 12:48:30|2154.97|2154.97|2154.83|2154.83|2154.97|2154.97|2154.83|2154.83|0
1654692530000|2022-06-08 12:48:50|2154.73|2154.73|2154.6|2154.6|2154.73|2154.73|2154.6|2154.6|0
1654692540000|2022-06-08 12:49:00|2154.68|2154.68|2154.65|2154.65|2154.68|2154.68|2154.65|2154.65|0
1654692570000|2022-06-08 12:49:30|2154.81|2154.81|2154.81|2154.81|2154.81|2154.81|2154.81|2154.81|0
1654692590000|2022-06-08 12:49:50|2154.97|2154.97|2155.4|2155.4|2155.4|2155.4|2154.9|2154.9|0
1654692600000|2022-06-08 12:50:00|2155.34|2155.34|2155.12|2155.12|2155.34|2155.34|2155.12|2155.12|0
1654692620000|2022-06-08 12:50:20|2155.18|2155.18|2155.04|2155.04|2155.18|2155.18|2155.04|2155.04|0
1654692630000|2022-06-08 12:50:30|2155.2|2155.2|2155.2|2155.2|2155.2|2155.2|2155.2|2155.2|0
1654692640000|2022-06-08 12:50:40|2155.34|2155.34|2155.34|2155.34|2155.34|2155.34|2155.34|2155.34|0
1654692650000|2022-06-08 12:50:50|2155.41|2155.41|2155.41|2155.41|2155.41|2155.41|2155.41|2155.41|0
1654692660000|2022-06-08 12:51:00|2155.46|2155.46|2155.52|2155.52|2155.52|2155.52|2155.46|2155.46|0
1654692690000|2022-06-08 12:51:30|2155.55|2155.55|2155.55|2155.55|2155.55|2155.55|2155.55|2155.55|0
1654692700000|2022-06-08 12:51:40|2155.48|2155.48|2155.48|2155.48|2155.48|2155.48|2155.48|2155.48|0
1654692710000|2022-06-08 12:51:50|2155.77|2155.77|2155.77|2155.77|2155.77|2155.77|2155.77|2155.77|0
1654692720000|2022-06-08 12:52:00|2155.7|2155.7|2155.54|2155.54|2155.7|2155.7|2155.54|2155.54|0
1654692730000|2022-06-08 12:52:10|2155.48|2155.48|2155.36|2155.36|2155.48|2155.48|2155.36|2155.36|0
1654692740000|2022-06-08 12:52:20|2155.31|2155.31|2154.8|2154.8|2155.31|2155.31|2154.8|2154.8|0
1654692750000|2022-06-08 12:52:30|2154.65|2154.65|2154.52|2154.52|2154.65|2154.65|2154.52|2154.52|0
1654692760000|2022-06-08 12:52:40|2154.46|2154.46|2154.33|2154.33|2154.46|2154.46|2154.33|2154.33|0
1654692810000|2022-06-08 12:53:30|2154.51|2154.51|2154.51|2154.51|2154.51|2154.51|2154.51|2154.51|0
1654692820000|2022-06-08 12:53:40|2154.82|2154.82|2154.82|2154.82|2154.82|2154.82|2154.82|2154.82|0
1654692830000|2022-06-08 12:53:50|2154.66|2154.66|2154.71|2154.71|2154.85|2154.85|2154.66|2154.66|0
1654692840000|2022-06-08 12:54:00|2154.65|2154.65|2154.65|2154.65|2154.65|2154.65|2154.65|2154.65|0
1654692850000|2022-06-08 12:54:10|2154.59|2154.59|2153.97|2153.97|2154.59|2154.59|2153.97|2153.97|0
1654692860000|2022-06-08 12:54:20|2153.79|2153.79|2153.3|2153.3|2153.86|2153.86|2153.3|2153.3|0
1654692870000|2022-06-08 12:54:30|2153.04|2153.04|2152.72|2152.72|2153.04|2153.04|2152.72|2152.72|0
1654692880000|2022-06-08 12:54:40|2152.59|2152.59|2152.59|2152.59|2152.59|2152.59|2152.59|2152.59|0
1654692890000|2022-06-08 12:54:50|2152.56|2152.56|2152.43|2152.43|2152.75|2152.75|2152.43|2152.43|0
1654692900000|2022-06-08 12:55:00|2152.56|2152.56|2152.84|2152.84|2152.84|2152.84|2152.56|2152.56|0
1654692910000|2022-06-08 12:55:10|2152.91|2152.91|2152.91|2152.91|2152.91|2152.91|2152.91|2152.91|0
1654692920000|2022-06-08 12:55:20|2152.85|2152.85|2152.85|2152.85|2152.85|2152.85|2152.85|2152.85|0
1654692950000|2022-06-08 12:55:50|2152.97|2152.97|2152.97|2152.97|2152.97|2152.97|2152.97|2152.97|0
1654692960000|2022-06-08 12:56:00|2153.11|2153.11|2153.76|2153.76|2153.76|2153.76|2153.11|2153.11|0
1654692970000|2022-06-08 12:56:10|2153.94|2153.94|2154.12|2154.12|2154.12|2154.12|2153.94|2153.94|0
1654692990000|2022-06-08 12:56:30|2154.18|2154.18|2154.31|2154.31|2154.31|2154.31|2154.18|2154.18|0
1654693000000|2022-06-08 12:56:40|2154.38|2154.38|2154.38|2154.38|2154.38|2154.38|2154.38|2154.38|0
1654693010000|2022-06-08 12:56:50|2154.7|2154.7|2155|2155|2155|2155|2154.7|2154.7|0
1654693020000|2022-06-08 12:57:00|2155.07|2155.07|2155.13|2155.13|2155.13|2155.13|2155.07|2155.07|0
1654693030000|2022-06-08 12:57:10|2155.18|2155.18|2155.18|2155.18|2155.18|2155.18|2155.18|2155.18|0
1654693060000|2022-06-08 12:57:40|2155.07|2155.07|2155.13|2155.13|2155.13|2155.13|2155.07|2155.07|0
1654693110000|2022-06-08 12:58:30|2155.07|2155.07|2155.07|2155.07|2155.07|2155.07|2155.07|2155.07|0
1654693120000|2022-06-08 12:58:40|2155.19|2155.19|2155.19|2155.19|2155.19|2155.19|2155.19|2155.19|0
1654693130000|2022-06-08 12:58:50|2155.25|2155.25|2155.25|2155.25|2155.25|2155.25|2155.25|2155.25|0
1654693140000|2022-06-08 12:59:00|2155.57|2155.57|2155.73|2155.73|2155.73|2155.73|2155.57|2155.57|0
1654693160000|2022-06-08 12:59:20|2155.57|2155.57|2155.29|2155.29|2155.57|2155.57|2155.29|2155.29|0
1654693180000|2022-06-08 12:59:40|2155.35|2155.35|2155.66|2155.66|2155.66|2155.66|2155.35|2155.35|0
1654693190000|2022-06-08 12:59:50|2155.78|2155.78|2155.78|2155.78|2155.78|2155.78|2155.78|2155.78|0
1654693200000|2022-06-08 13:00:00|2155.91|2155.91|2155.91|2155.91|2155.91|2155.91|2155.91|2155.91|0
1654693210000|2022-06-08 13:00:10|2156.07|2156.07|2156.07|2156.07|2156.07|2156.07|2156.07|2156.07|0
1654693220000|2022-06-08 13:00:20|2156.13|2156.13|2156.13|2156.13|2156.13|2156.13|2156.13|2156.13|0
1654693250000|2022-06-08 13:00:50|2156.01|2156.01|2156.25|2156.25|2156.25|2156.25|2156.01|2156.01|0
1654693260000|2022-06-08 13:01:00|2156.13|2156.13|2155.9|2155.9|2156.13|2156.13|2155.9|2155.9|0
1654693270000|2022-06-08 13:01:10|2155.74|2155.74|2155.4|2155.4|2155.74|2155.74|2155.4|2155.4|0
1654693280000|2022-06-08 13:01:20|2155.33|2155.33|2154.92|2154.92|2155.33|2155.33|2154.92|2154.92|0
1654693290000|2022-06-08 13:01:30|2154.99|2154.99|2154.99|2154.99|2154.99|2154.99|2154.99|2154.99|0
1654693300000|2022-06-08 13:01:40|2154.93|2154.93|2154.93|2154.93|2154.93|2154.93|2154.93|2154.93|0
1654693320000|2022-06-08 13:02:00|2154.96|2154.96|2154.92|2154.92|2155.15|2155.15|2154.92|2154.92|0
1654693330000|2022-06-08 13:02:10|2154.89|2154.89|2155.04|2155.04|2155.21|2155.21|2154.89|2154.89|0
1654693340000|2022-06-08 13:02:20|2154.98|2154.98|2155.14|2155.14|2155.14|2155.14|2154.98|2154.98|0
1654693350000|2022-06-08 13:02:30|2155.2|2155.2|2155.13|2155.13|2155.2|2155.2|2155.13|2155.13|0
1654693360000|2022-06-08 13:02:40|2155.21|2155.21|2155.41|2155.41|2155.41|2155.41|2155.21|2155.21|0
1654693370000|2022-06-08 13:02:50|2155.57|2155.57|2155.57|2155.57|2155.57|2155.57|2155.57|2155.57|0
1654693380000|2022-06-08 13:03:00|2155.64|2155.64|2155.64|2155.64|2155.64|2155.64|2155.64|2155.64|0
1654693390000|2022-06-08 13:03:10|2155.76|2155.76|2155.79|2155.79|2155.79|2155.79|2155.76|2155.76|0
1654693410000|2022-06-08 13:03:30|2155.47|2155.47|2155.47|2155.47|2155.47|2155.47|2155.47|2155.47|0
1654693420000|2022-06-08 13:03:40|2155.59|2155.59|2155.59|2155.59|2155.59|2155.59|2155.52|2155.52|0
1654693430000|2022-06-08 13:03:50|2155.52|2155.52|2155.61|2155.61|2155.61|2155.61|2155.49|2155.49|0
1654693440000|2022-06-08 13:04:00|2155.55|2155.55|2155.55|2155.55|2155.55|2155.55|2155.55|2155.55|0
1654693460000|2022-06-08 13:04:20|2155.62|2155.62|2155.62|2155.62|2155.62|2155.62|2155.62|2155.62|0
1654693470000|2022-06-08 13:04:30|2155.66|2155.66|2155.66|2155.66|2155.66|2155.66|2155.66|2155.66|0
1654693480000|2022-06-08 13:04:40|2155.89|2155.89|2155.89|2155.89|2155.89|2155.89|2155.89|2155.89|0
1654693500000|2022-06-08 13:05:00|2155.95|2155.95|2156|2156|2156|2156|2155.95|2155.95|0
1654693520000|2022-06-08 13:05:20|2155.97|2155.97|2155.94|2155.94|2155.97|2155.97|2155.94|2155.94|0
1654693530000|2022-06-08 13:05:30|2156|2156|2156.12|2156.12|2156.12|2156.12|2156|2156|0
1654693540000|2022-06-08 13:05:40|2156.05|2156.05|2156.11|2156.11|2156.11|2156.11|2156.05|2156.05|0
1654693560000|2022-06-08 13:06:00|2156.23|2156.23|2156.1|2156.1|2156.23|2156.23|2156.1|2156.1|0
1654693590000|2022-06-08 13:06:30|2156.17|2156.17|2156.17|2156.17|2156.17|2156.17|2156.17|2156.17|0
1654693600000|2022-06-08 13:06:40|2156.41|2156.41|2156.64|2156.64|2156.64|2156.64|2156.35|2156.35|0
1654693610000|2022-06-08 13:06:50|2156.76|2156.76|2156.58|2156.58|2156.76|2156.76|2156.58|2156.58|0
1654693620000|2022-06-08 13:07:00|2156.46|2156.46|2156.46|2156.46|2156.46|2156.46|2156.46|2156.46|0
1654693640000|2022-06-08 13:07:20|2156.52|2156.52|2156.52|2156.52|2156.52|2156.52|2156.52|2156.52|0
1654693650000|2022-06-08 13:07:30|2156.64|2156.64|2156.64|2156.64|2156.64|2156.64|2156.64|2156.64|0
1654693660000|2022-06-08 13:07:40|2156.8|2156.8|2156.73|2156.73|2156.86|2156.86|2156.73|2156.73|0
1654693670000|2022-06-08 13:07:50|2156.8|2156.8|2157.03|2157.03|2157.03|2157.03|2156.8|2156.8|0
1654693680000|2022-06-08 13:08:00|2156.98|2156.98|2156.98|2156.98|2156.98|2156.98|2156.98|2156.98|0
1654693690000|2022-06-08 13:08:10|2157.03|2157.03|2157.03|2157.03|2157.03|2157.03|2157.03|2157.03|0
1654693700000|2022-06-08 13:08:20|2157.09|2157.09|2157.09|2157.09|2157.09|2157.09|2157.09|2157.09|0
1654693710000|2022-06-08 13:08:30|2157.25|2157.25|2157.29|2157.29|2157.29|2157.29|2157.25|2157.25|0
1654693720000|2022-06-08 13:08:40|2157.37|2157.37|2157.37|2157.37|2157.37|2157.37|2157.37|2157.37|0
1654693740000|2022-06-08 13:09:00|2157.62|2157.62|2157.62|2157.62|2157.62|2157.62|2157.62|2157.62|0
1654693790000|2022-06-08 13:09:50|2157.57|2157.57|2156.99|2156.99|2157.57|2157.57|2156.99|2156.99|0
1654693800000|2022-06-08 13:10:00|2157.08|2157.08|2156.41|2156.41|2157.08|2157.08|2156.41|2156.41|0
1654693810000|2022-06-08 13:10:10|2156.37|2156.37|2156.29|2156.29|2156.37|2156.37|2156.29|2156.29|0
1654693820000|2022-06-08 13:10:20|2156.23|2156.23|2156.33|2156.33|2156.33|2156.33|2156.17|2156.17|0
1654693830000|2022-06-08 13:10:30|2156.39|2156.39|2156.46|2156.46|2156.46|2156.46|2156.39|2156.39|0
1654693860000|2022-06-08 13:11:00|2156.43|2156.43|2156.43|2156.43|2156.43|2156.43|2156.43|2156.43|0
1654693870000|2022-06-08 13:11:10|2156.3|2156.3|2156.3|2156.3|2156.3|2156.3|2156.3|2156.3|0
1654693890000|2022-06-08 13:11:30|2156.37|2156.37|2156.45|2156.45|2156.45|2156.45|2156.37|2156.37|0
1654693910000|2022-06-08 13:11:50|2156.57|2156.57|2156.87|2156.87|2156.87|2156.87|2156.57|2156.57|0
1654693920000|2022-06-08 13:12:00|2157.05|2157.05|2157.09|2157.09|2157.09|2157.09|2157.02|2157.02|0
1654693940000|2022-06-08 13:12:20|2157.12|2157.12|2157.49|2157.49|2157.49|2157.49|2157.12|2157.12|0
1654693950000|2022-06-08 13:12:30|2157.62|2157.62|2157.62|2157.62|2157.62|2157.62|2157.62|2157.62|0
1654693970000|2022-06-08 13:12:50|2157.68|2157.68|2157.24|2157.24|2157.68|2157.68|2157.24|2157.24|0
1654693980000|2022-06-08 13:13:00|2157.11|2157.11|2157.04|2157.04|2157.11|2157.11|2157.04|2157.04|0
1654694000000|2022-06-08 13:13:20|2157.18|2157.18|2157.18|2157.18|2157.18|2157.18|2157.18|2157.18|0
1654694030000|2022-06-08 13:13:50|2157.24|2157.24|2157.24|2157.24|2157.24|2157.24|2157.24|2157.24|0
1654694050000|2022-06-08 13:14:10|2157.31|2157.31|2157.31|2157.31|2157.31|2157.31|2157.31|2157.31|0
1654694060000|2022-06-08 13:14:20|2157.35|2157.35|2157.35|2157.35|2157.35|2157.35|2157.35|2157.35|0
1654694080000|2022-06-08 13:14:40|2157.28|2157.28|2157.28|2157.28|2157.28|2157.28|2157.28|2157.28|0
1654694090000|2022-06-08 13:14:50|2157.34|2157.34|2157.34|2157.34|2157.34|2157.34|2157.34|2157.34|0
1654694100000|2022-06-08 13:15:00|2157.66|2157.66|2157.83|2157.83|2157.83|2157.83|2157.66|2157.66|0
1654694110000|2022-06-08 13:15:10|2158.06|2158.06|2158.14|2158.14|2158.34|2158.34|2158.06|2158.06|0
1654694130000|2022-06-08 13:15:30|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|0
1654694150000|2022-06-08 13:15:50|2157.96|2157.96|2158.03|2158.03|2158.03|2158.03|2157.96|2157.96|0
1654694160000|2022-06-08 13:16:00|2157.9|2157.9|2157.75|2157.75|2157.9|2157.9|2157.69|2157.69|0
1654694170000|2022-06-08 13:16:10|2157.81|2157.81|2157.81|2157.81|2157.87|2157.87|2157.81|2157.81|0
1654694180000|2022-06-08 13:16:20|2157.87|2157.87|2157.82|2157.82|2157.87|2157.87|2157.82|2157.82|0
1654694190000|2022-06-08 13:16:30|2157.67|2157.67|2157.67|2157.67|2157.67|2157.67|2157.67|2157.67|0
1654694200000|2022-06-08 13:16:40|2157.53|2157.53|2157.06|2157.06|2157.6|2157.6|2157.06|2157.06|0
1654694210000|2022-06-08 13:16:50|2157.37|2157.37|2157.37|2157.37|2157.37|2157.37|2157.37|2157.37|0
1654694220000|2022-06-08 13:17:00|2157.12|2157.12|2157.24|2157.24|2157.24|2157.24|2157.12|2157.12|0
1654694240000|2022-06-08 13:17:20|2157.31|2157.31|2157.31|2157.31|2157.31|2157.31|2157.31|2157.31|0
1654694250000|2022-06-08 13:17:30|2157.18|2157.18|2157.18|2157.18|2157.18|2157.18|2157.18|2157.18|0
1654694260000|2022-06-08 13:17:40|2157.11|2157.11|2156.97|2156.97|2157.11|2157.11|2156.97|2156.97|0
1654694270000|2022-06-08 13:17:50|2157.28|2157.28|2157.46|2157.46|2157.46|2157.46|2157.28|2157.28|0
1654694280000|2022-06-08 13:18:00|2157.59|2157.59|2157.59|2157.59|2157.59|2157.59|2157.59|2157.59|0
1654694300000|2022-06-08 13:18:20|2157.47|2157.47|2157.47|2157.47|2157.47|2157.47|2157.47|2157.47|0
1654694330000|2022-06-08 13:18:50|2157.15|2157.15|2157.22|2157.22|2157.22|2157.22|2157.15|2157.15|0
1654694340000|2022-06-08 13:19:00|2157.3|2157.3|2157|2157|2157.3|2157.3|2157|2157|0
1654694350000|2022-06-08 13:19:10|2156.92|2156.92|2157.24|2157.24|2157.24|2157.24|2156.92|2156.92|0
1654694370000|2022-06-08 13:19:30|2157.4|2157.4|2157.56|2157.56|2157.56|2157.56|2157.4|2157.4|0
1654694380000|2022-06-08 13:19:40|2157.59|2157.59|2157.59|2157.59|2157.59|2157.59|2157.59|2157.59|0
1654694400000|2022-06-08 13:20:00|2157.51|2157.51|2157.51|2157.51|2157.51|2157.51|2157.51|2157.51|0
1654694420000|2022-06-08 13:20:20|2157.57|2157.57|2157.69|2157.69|2157.69|2157.69|2157.57|2157.57|0
1654694450000|2022-06-08 13:20:50|2157.56|2157.56|2157.61|2157.61|2157.61|2157.61|2157.43|2157.43|0
1654694460000|2022-06-08 13:21:00|2157.56|2157.56|2157.34|2157.34|2157.56|2157.56|2157.34|2157.34|0
1654694490000|2022-06-08 13:21:30|2157.21|2157.21|2157.21|2157.21|2157.21|2157.21|2157.21|2157.21|0
1654694500000|2022-06-08 13:21:40|2157.14|2157.14|2157.14|2157.14|2157.14|2157.14|2157.14|2157.14|0
1654694510000|2022-06-08 13:21:50|2157.08|2157.08|2157.08|2157.08|2157.08|2157.08|2157.08|2157.08|0
1654694520000|2022-06-08 13:22:00|2156.64|2156.64|2156.44|2156.44|2156.64|2156.64|2156.44|2156.44|0
1654694530000|2022-06-08 13:22:10|2156.37|2156.37|2156.37|2156.37|2156.37|2156.37|2156.37|2156.37|0
1654694570000|2022-06-08 13:22:50|2156.25|2156.25|2156.55|2156.55|2156.55|2156.55|2156.25|2156.25|0
1654694580000|2022-06-08 13:23:00|2156.62|2156.62|2156.56|2156.56|2156.62|2156.62|2156.56|2156.56|0
1654694590000|2022-06-08 13:23:10|2156.6|2156.6|2156.6|2156.6|2156.6|2156.6|2156.6|2156.6|0
1654694600000|2022-06-08 13:23:20|2156.47|2156.47|2156.47|2156.47|2156.47|2156.47|2156.47|2156.47|0
1654694660000|2022-06-08 13:24:20|2156.54|2156.54|2156.47|2156.47|2156.54|2156.54|2156.47|2156.47|0
1654694670000|2022-06-08 13:24:30|2156.78|2156.78|2156.97|2156.97|2156.97|2156.97|2156.78|2156.78|0
1654694680000|2022-06-08 13:24:40|2157.05|2157.05|2156.93|2156.93|2157.18|2157.18|2156.93|2156.93|0
1654694690000|2022-06-08 13:24:50|2157.09|2157.09|2157.27|2157.27|2157.27|2157.27|2157.09|2157.09|0
1654694700000|2022-06-08 13:25:00|2157.34|2157.34|2157.34|2157.34|2157.34|2157.34|2157.34|2157.34|0
1654694710000|2022-06-08 13:25:10|2157.4|2157.4|2157.4|2157.4|2157.4|2157.4|2157.4|2157.4|0
1654694720000|2022-06-08 13:25:20|2157.63|2157.63|2157.77|2157.77|2157.95|2157.95|2157.63|2157.63|0
1654694730000|2022-06-08 13:25:30|2157.92|2157.92|2157.92|2157.92|2157.92|2157.92|2157.92|2157.92|0
1654694740000|2022-06-08 13:25:40|2157.98|2157.98|2158.13|2158.13|2158.26|2158.26|2157.98|2157.98|0
1654694750000|2022-06-08 13:25:50|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|0
1654694760000|2022-06-08 13:26:00|2157.96|2157.96|2157.96|2157.96|2157.96|2157.96|2157.96|2157.96|0
1654694780000|2022-06-08 13:26:20|2157.86|2157.86|2157.8|2157.8|2157.86|2157.86|2157.8|2157.8|0
1654694790000|2022-06-08 13:26:30|2157.89|2157.89|2157.58|2157.58|2157.89|2157.89|2157.58|2157.58|0
1654694800000|2022-06-08 13:26:40|2157.48|2157.48|2157.35|2157.35|2157.48|2157.48|2157.35|2157.35|0
1654694810000|2022-06-08 13:26:50|2157.29|2157.29|2157.21|2157.21|2157.29|2157.29|2157.03|2157.03|0
1654694840000|2022-06-08 13:27:20|2157.28|2157.28|2157.28|2157.28|2157.28|2157.28|2157.28|2157.28|0
1654694850000|2022-06-08 13:27:30|2157.25|2157.25|2157.25|2157.25|2157.25|2157.25|2157.25|2157.25|0
1654694870000|2022-06-08 13:27:50|2157.4|2157.4|2157.46|2157.46|2157.46|2157.46|2157.34|2157.34|0
1654694890000|2022-06-08 13:28:10|2157.39|2157.39|2157.39|2157.39|2157.39|2157.39|2157.39|2157.39|0
1654694900000|2022-06-08 13:28:20|2157.27|2157.27|2156.96|2156.96|2157.27|2157.27|2156.96|2156.96|0
1654694910000|2022-06-08 13:28:30|2156.99|2156.99|2156.99|2156.99|2156.99|2156.99|2156.99|2156.99|0
1654694920000|2022-06-08 13:28:40|2157.06|2157.06|2156.84|2156.84|2157.06|2157.06|2156.84|2156.84|0
1654694950000|2022-06-08 13:29:10|2156.76|2156.76|2156.76|2156.76|2156.76|2156.76|2156.76|2156.76|0
1654694970000|2022-06-08 13:29:30|2156.83|2156.83|2156.96|2156.96|2156.96|2156.96|2156.83|2156.83|0
1654694990000|2022-06-08 13:29:50|2157.08|2157.08|2157.15|2157.15|2157.15|2157.15|2157.08|2157.08|0
1654695000000|2022-06-08 13:30:00|2157.09|2157.09|2156.63|2156.63|2157.09|2157.09|2156.63|2156.63|0
1654695010000|2022-06-08 13:30:10|2156.79|2156.79|2157.34|2157.34|2157.66|2157.66|2156.79|2156.79|0
1654695020000|2022-06-08 13:30:20|2157.28|2157.28|2156.66|2156.66|2157.28|2157.28|2156.66|2156.66|0
1654695030000|2022-06-08 13:30:30|2156.59|2156.59|2156.59|2156.59|2156.59|2156.59|2156.59|2156.59|0
1654695040000|2022-06-08 13:30:40|2156.51|2156.51|2156.37|2156.37|2156.51|2156.51|2156.3|2156.3|0
1654695050000|2022-06-08 13:30:50|2156.3|2156.3|2155.92|2155.92|2156.3|2156.3|2155.92|2155.92|0
1654695060000|2022-06-08 13:31:00|2155.81|2155.81|2155.1|2155.1|2155.81|2155.81|2155.1|2155.1|0
1654695070000|2022-06-08 13:31:10|2154.56|2154.56|2154.05|2154.05|2154.56|2154.56|2153.74|2153.74|0
1654695080000|2022-06-08 13:31:20|2154.09|2154.09|2153.58|2153.58|2154.09|2154.09|2153.58|2153.58|0
1654695090000|2022-06-08 13:31:30|2153.26|2153.26|2153.29|2153.29|2153.42|2153.42|2153.16|2153.16|0
1654695100000|2022-06-08 13:31:40|2153.13|2153.13|2153.13|2153.13|2153.13|2153.13|2153.13|2153.13|0
1654695110000|2022-06-08 13:31:50|2152.62|2152.62|2152.22|2152.22|2152.62|2152.62|2152.1|2152.1|0
1654695120000|2022-06-08 13:32:00|2152.15|2152.15|2151.51|2151.51|2152.23|2152.23|2151.51|2151.51|0
1654695130000|2022-06-08 13:32:10|2151.69|2151.69|2152.1|2152.1|2152.3|2152.3|2151.69|2151.69|0
1654695140000|2022-06-08 13:32:20|2152.26|2152.26|2152.11|2152.11|2152.26|2152.26|2152.1|2152.1|0
1654695150000|2022-06-08 13:32:30|2152.03|2152.03|2151.8|2151.8|2152.03|2152.03|2151.8|2151.8|0
1654695160000|2022-06-08 13:32:40|2151.93|2151.93|2152.14|2152.14|2152.14|2152.14|2151.8|2151.8|0
1654695170000|2022-06-08 13:32:50|2152.08|2152.08|2152.51|2152.51|2152.51|2152.51|2152.02|2152.02|0
1654695180000|2022-06-08 13:33:00|2152.69|2152.69|2152.75|2152.75|2152.75|2152.75|2152.69|2152.69|0
1654695190000|2022-06-08 13:33:10|2152.88|2152.88|2153|2153|2153.06|2153.06|2152.84|2152.84|0
1654695200000|2022-06-08 13:33:20|2153.06|2153.06|2153.19|2153.19|2153.19|2153.19|2153.06|2153.06|0
1654695210000|2022-06-08 13:33:30|2153.32|2153.32|2153.52|2153.52|2153.75|2153.75|2153.2|2153.2|0
1654695220000|2022-06-08 13:33:40|2153.39|2153.39|2152.93|2152.93|2153.39|2153.39|2152.69|2152.69|0
1654695230000|2022-06-08 13:33:50|2152.81|2152.81|2152.88|2152.88|2153.07|2153.07|2152.81|2152.81|0
1654695240000|2022-06-08 13:34:00|2152.82|2152.82|2152.66|2152.66|2152.82|2152.82|2152.66|2152.66|0
1654695250000|2022-06-08 13:34:10|2152.69|2152.69|2153.07|2153.07|2153.07|2153.07|2152.69|2152.69|0
1654695260000|2022-06-08 13:34:20|2153.13|2153.13|2153.86|2153.86|2153.86|2153.86|2153.13|2153.13|0
1654695270000|2022-06-08 13:34:30|2153.79|2153.79|2154.04|2154.04|2154.04|2154.04|2153.72|2153.72|0
1654695280000|2022-06-08 13:34:40|2154.1|2154.1|2154.87|2154.87|2154.87|2154.87|2154.1|2154.1|0
1654695290000|2022-06-08 13:34:50|2154.74|2154.74|2154.93|2154.93|2154.99|2154.99|2154.74|2154.74|0
1654695300000|2022-06-08 13:35:00|2154.96|2154.96|2156.19|2156.19|2156.19|2156.19|2154.96|2154.96|0
1654695310000|2022-06-08 13:35:10|2156.31|2156.31|2156.31|2156.31|2156.31|2156.31|2156.31|2156.31|0
1654695320000|2022-06-08 13:35:20|2156.39|2156.39|2156.89|2156.89|2156.89|2156.89|2156.39|2156.39|0
1654695330000|2022-06-08 13:35:30|2156.96|2156.96|2157.02|2157.02|2157.09|2157.09|2156.96|2156.96|0
1654695340000|2022-06-08 13:35:40|2157.11|2157.11|2157.21|2157.21|2157.24|2157.24|2157.11|2157.11|0
1654695350000|2022-06-08 13:35:50|2157.26|2157.26|2157.61|2157.61|2157.61|2157.61|2157.26|2157.26|0
1654695360000|2022-06-08 13:36:00|2157.67|2157.67|2158.71|2158.71|2158.83|2158.83|2157.47|2157.47|0
1654695370000|2022-06-08 13:36:10|2158.86|2158.86|2159.66|2159.66|2159.66|2159.66|2158.86|2158.86|0
1654695380000|2022-06-08 13:36:20|2159.53|2159.53|2158.64|2158.64|2159.53|2159.53|2158.64|2158.64|0
1654695390000|2022-06-08 13:36:30|2158.57|2158.57|2158.41|2158.41|2158.57|2158.57|2158.41|2158.41|0
1654695400000|2022-06-08 13:36:40|2158.13|2158.13|2158|2158|2158.13|2158.13|2158|2158|0
1654695410000|2022-06-08 13:36:50|2158.13|2158.13|2158.1|2158.1|2158.13|2158.13|2157.98|2157.98|0
1654695420000|2022-06-08 13:37:00|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|0
1654695430000|2022-06-08 13:37:10|2158.15|2158.15|2159.27|2159.27|2159.27|2159.27|2158.15|2158.15|0
1654695440000|2022-06-08 13:37:20|2159.21|2159.21|2159.95|2159.95|2159.95|2159.95|2159.21|2159.21|0
1654695450000|2022-06-08 13:37:30|2160.05|2160.05|2160.29|2160.29|2160.29|2160.29|2160.05|2160.05|0
1654695460000|2022-06-08 13:37:40|2160.33|2160.33|2160.33|2160.33|2160.33|2160.33|2160.33|2160.33|0
1654695470000|2022-06-08 13:37:50|2160.39|2160.39|2160.43|2160.43|2160.43|2160.43|2160.39|2160.39|0
1654695480000|2022-06-08 13:38:00|2160.34|2160.34|2160.01|2160.01|2160.34|2160.34|2159.95|2159.95|0
1654695490000|2022-06-08 13:38:10|2159.85|2159.85|2159.47|2159.47|2159.85|2159.85|2159.34|2159.34|0
1654695500000|2022-06-08 13:38:20|2159.21|2159.21|2159.75|2159.75|2159.75|2159.75|2159.21|2159.21|0
1654695510000|2022-06-08 13:38:30|2159.91|2159.91|2160.02|2160.02|2160.02|2160.02|2159.91|2159.91|0
1654695520000|2022-06-08 13:38:40|2159.91|2159.91|2160.34|2160.34|2160.34|2160.34|2159.91|2159.91|0
1654695530000|2022-06-08 13:38:50|2160.4|2160.4|2160.9|2160.9|2160.9|2160.9|2160.4|2160.4|0
1654695540000|2022-06-08 13:39:00|2160.78|2160.78|2160.98|2160.98|2161.04|2161.04|2160.78|2160.78|0
1654695550000|2022-06-08 13:39:10|2161.1|2161.1|2161.28|2161.28|2161.28|2161.28|2161.1|2161.1|0
1654695560000|2022-06-08 13:39:20|2161.49|2161.49|2161.34|2161.34|2161.49|2161.49|2161.34|2161.34|0
1654695570000|2022-06-08 13:39:30|2161.5|2161.5|2161.62|2161.62|2161.62|2161.62|2161.5|2161.5|0
1654695580000|2022-06-08 13:39:40|2161.65|2161.65|2161.64|2161.64|2161.81|2161.81|2161.64|2161.64|0
1654695590000|2022-06-08 13:39:50|2161.56|2161.56|2161.01|2161.01|2161.56|2161.56|2161.01|2161.01|0
1654695600000|2022-06-08 13:40:00|2161.04|2161.04|2160.69|2160.69|2161.04|2161.04|2160.65|2160.65|0
1654695620000|2022-06-08 13:40:20|2160.61|2160.61|2160.53|2160.53|2160.61|2160.61|2160.53|2160.53|0
1654695630000|2022-06-08 13:40:30|2160.47|2160.47|2160.56|2160.56|2160.56|2160.56|2160.47|2160.47|0
1654695640000|2022-06-08 13:40:40|2160.44|2160.44|2160.3|2160.3|2160.44|2160.44|2160.3|2160.3|0
1654695650000|2022-06-08 13:40:50|2160.14|2160.14|2160.08|2160.08|2160.14|2160.14|2160.08|2160.08|0
1654695660000|2022-06-08 13:41:00|2159.68|2159.68|2158.44|2158.44|2159.68|2159.68|2158.44|2158.44|0
1654695670000|2022-06-08 13:41:10|2158.18|2158.18|2157.95|2157.95|2158.18|2158.18|2157.87|2157.87|0
1654695680000|2022-06-08 13:41:20|2158|2158|2158.12|2158.12|2158.12|2158.12|2158|2158|0
1654695690000|2022-06-08 13:41:30|2158.18|2158.18|2158.4|2158.4|2158.4|2158.4|2158.12|2158.12|0
1654695700000|2022-06-08 13:41:40|2158.35|2158.35|2158.35|2158.35|2158.35|2158.35|2158.35|2158.35|0
1654695720000|2022-06-08 13:42:00|2158.28|2158.28|2157.95|2157.95|2158.28|2158.28|2157.95|2157.95|0
1654695730000|2022-06-08 13:42:10|2157.92|2157.92|2156.76|2156.76|2157.92|2157.92|2156.76|2156.76|0
1654695760000|2022-06-08 13:42:40|2156.72|2156.72|2156.64|2156.64|2156.72|2156.72|2156.64|2156.64|0
1654695770000|2022-06-08 13:42:50|2156.58|2156.58|2156.58|2156.58|2156.58|2156.58|2156.58|2156.58|0
1654695780000|2022-06-08 13:43:00|2156.48|2156.48|2156.48|2156.48|2156.48|2156.48|2156.48|2156.48|0
1654695790000|2022-06-08 13:43:10|2156.64|2156.64|2156.64|2156.64|2156.64|2156.64|2156.64|2156.64|0
1654695800000|2022-06-08 13:43:20|2156.72|2156.72|2156.88|2156.88|2156.98|2156.98|2156.72|2156.72|0
1654695810000|2022-06-08 13:43:30|2157.16|2157.16|2157.33|2157.33|2157.33|2157.33|2157.16|2157.16|0
1654695820000|2022-06-08 13:43:40|2157.2|2157.2|2157.14|2157.14|2157.2|2157.2|2157.14|2157.14|0
1654695830000|2022-06-08 13:43:50|2156.98|2156.98|2157.22|2157.22|2157.22|2157.22|2156.98|2156.98|0
1654695850000|2022-06-08 13:44:10|2157.1|2157.1|2157.1|2157.1|2157.1|2157.1|2157.1|2157.1|0
1654695860000|2022-06-08 13:44:20|2157.07|2157.07|2156.98|2156.98|2157.07|2157.07|2156.98|2156.98|0
1654695880000|2022-06-08 13:44:40|2157.05|2157.05|2157.05|2157.05|2157.05|2157.05|2157.05|2157.05|0
1654695900000|2022-06-08 13:45:00|2156.99|2156.99|2157.16|2157.16|2157.16|2157.16|2156.86|2156.86|0
1654695910000|2022-06-08 13:45:10|2157.31|2157.31|2157.5|2157.5|2157.5|2157.5|2157.31|2157.31|0
1654695920000|2022-06-08 13:45:20|2157.56|2157.56|2157.68|2157.68|2157.68|2157.68|2157.56|2157.56|0
1654695930000|2022-06-08 13:45:30|2158|2158|2157.83|2157.83|2158.03|2158.03|2157.71|2157.71|0
1654695940000|2022-06-08 13:45:40|2157.95|2157.95|2158.06|2158.06|2158.06|2158.06|2157.95|2157.95|0
1654695950000|2022-06-08 13:45:50|2158.19|2158.19|2158.01|2158.01|2158.31|2158.31|2158.01|2158.01|0
1654695960000|2022-06-08 13:46:00|2157.95|2157.95|2157.95|2157.95|2157.95|2157.95|2157.95|2157.95|0
1654695970000|2022-06-08 13:46:10|2157.79|2157.79|2157.87|2157.87|2157.87|2157.87|2157.79|2157.79|0
1654695980000|2022-06-08 13:46:20|2157.96|2157.96|2157.96|2157.96|2157.96|2157.96|2157.96|2157.96|0
1654695990000|2022-06-08 13:46:30|2157.87|2157.87|2157.87|2157.87|2157.87|2157.87|2157.87|2157.87|0
1654696000000|2022-06-08 13:46:40|2157.94|2157.94|2158.58|2158.58|2158.58|2158.58|2157.94|2157.94|0
1654696010000|2022-06-08 13:46:50|2158.65|2158.65|2159.15|2159.15|2159.15|2159.15|2158.65|2158.65|0
1654696020000|2022-06-08 13:47:00|2159.18|2159.18|2159.1|2159.1|2159.3|2159.3|2159.1|2159.1|0
1654696030000|2022-06-08 13:47:10|2158.95|2158.95|2158.95|2158.95|2158.95|2158.95|2158.95|2158.95|0
1654696040000|2022-06-08 13:47:20|2159.01|2159.01|2159.01|2159.01|2159.01|2159.01|2159.01|2159.01|0
1654696070000|2022-06-08 13:47:50|2159.07|2159.07|2158.84|2158.84|2159.07|2159.07|2158.84|2158.84|0
1654696080000|2022-06-08 13:48:00|2158.9|2158.9|2159.03|2159.03|2159.03|2159.03|2158.9|2158.9|0
1654696090000|2022-06-08 13:48:10|2159.11|2159.11|2158.86|2158.86|2159.11|2159.11|2158.86|2158.86|0
1654696100000|2022-06-08 13:48:20|2158.98|2158.98|2158.95|2158.95|2159.14|2159.14|2158.95|2158.95|0
1654696110000|2022-06-08 13:48:30|2158.99|2158.99|2159.15|2159.15|2159.15|2159.15|2158.97|2158.97|0
1654696130000|2022-06-08 13:48:50|2159.21|2159.21|2159.74|2159.74|2159.74|2159.74|2159.21|2159.21|0
1654696140000|2022-06-08 13:49:00|2159.5|2159.5|2160.17|2160.17|2160.17|2160.17|2159.5|2159.5|0
1654696150000|2022-06-08 13:49:10|2160.48|2160.48|2160.95|2160.95|2160.95|2160.95|2160.48|2160.48|0
1654696160000|2022-06-08 13:49:20|2161.1|2161.1|2161.34|2161.34|2161.46|2161.46|2161.1|2161.1|0
1654696170000|2022-06-08 13:49:30|2161.37|2161.37|2161.74|2161.74|2161.74|2161.74|2161.37|2161.37|0
1654696180000|2022-06-08 13:49:40|2161.87|2161.87|2162.1|2162.1|2162.2|2162.2|2161.87|2161.87|0
1654696190000|2022-06-08 13:49:50|2162.04|2162.04|2162.04|2162.04|2162.04|2162.04|2162.04|2162.04|0
1654696200000|2022-06-08 13:50:00|2161.98|2161.98|2162.04|2162.04|2162.04|2162.04|2161.98|2161.98|0
1654696210000|2022-06-08 13:50:10|2162.2|2162.2|2162.23|2162.23|2162.36|2162.36|2162.2|2162.2|0
1654696220000|2022-06-08 13:50:20|2162.29|2162.29|2162.29|2162.29|2162.29|2162.29|2162.29|2162.29|0
1654696230000|2022-06-08 13:50:30|2162.61|2162.61|2162.95|2162.95|2162.95|2162.95|2162.61|2162.61|0
1654696240000|2022-06-08 13:50:40|2163.03|2163.03|2162.96|2162.96|2163.03|2163.03|2162.91|2162.91|0
1654696250000|2022-06-08 13:50:50|2163.08|2163.08|2163.14|2163.14|2163.14|2163.14|2163.08|2163.08|0
1654696260000|2022-06-08 13:51:00|2162.83|2162.83|2163|2163|2163|2163|2162.83|2162.83|0
1654696270000|2022-06-08 13:51:10|2163.13|2163.13|2162.86|2162.86|2163.13|2163.13|2162.86|2162.86|0
1654696280000|2022-06-08 13:51:20|2162.8|2162.8|2162.94|2162.94|2162.94|2162.94|2162.8|2162.8|0
1654696290000|2022-06-08 13:51:30|2162.87|2162.87|2162.87|2162.87|2162.87|2162.87|2162.87|2162.87|0
1654696300000|2022-06-08 13:51:40|2162.94|2162.94|2162.77|2162.77|2162.94|2162.94|2162.77|2162.77|0
1654696320000|2022-06-08 13:52:00|2162.8|2162.8|2162.8|2162.8|2162.8|2162.8|2162.8|2162.8|0
1654696330000|2022-06-08 13:52:10|2162.62|2162.62|2162.2|2162.2|2162.73|2162.73|2162.2|2162.2|0
1654696340000|2022-06-08 13:52:20|2162.07|2162.07|2161.59|2161.59|2162.07|2162.07|2161.59|2161.59|0
1654696350000|2022-06-08 13:52:30|2161.43|2161.43|2161.31|2161.31|2161.43|2161.43|2161.31|2161.31|0
1654696360000|2022-06-08 13:52:40|2161.69|2161.69|2161.42|2161.42|2161.69|2161.69|2161.42|2161.42|0
1654696370000|2022-06-08 13:52:50|2161.59|2161.59|2161.51|2161.51|2161.59|2161.59|2161.44|2161.44|0
1654696380000|2022-06-08 13:53:00|2161.57|2161.57|2161.83|2161.83|2161.89|2161.89|2161.57|2161.57|0
1654696390000|2022-06-08 13:53:10|2161.76|2161.76|2161.31|2161.31|2161.76|2161.76|2161.31|2161.31|0
1654696400000|2022-06-08 13:53:20|2161.35|2161.35|2161.46|2161.46|2161.46|2161.46|2161.35|2161.35|0
1654696410000|2022-06-08 13:53:30|2161.38|2161.38|2161.29|2161.29|2161.38|2161.38|2161.14|2161.14|0
1654696430000|2022-06-08 13:53:50|2161.18|2161.18|2161.33|2161.33|2161.41|2161.41|2161.18|2161.18|0
1654696440000|2022-06-08 13:54:00|2161.48|2161.48|2162.13|2162.13|2162.13|2162.13|2161.48|2161.48|0
1654696450000|2022-06-08 13:54:10|2161.99|2161.99|2161.76|2161.76|2161.99|2161.99|2161.76|2161.76|0
1654696460000|2022-06-08 13:54:20|2161.87|2161.87|2161.87|2161.87|2161.87|2161.87|2161.87|2161.87|0
1654696480000|2022-06-08 13:54:40|2162.03|2162.03|2163.01|2163.01|2163.01|2163.01|2162.03|2162.03|0
1654696500000|2022-06-08 13:55:00|2162.93|2162.93|2163.36|2163.36|2163.36|2163.36|2162.93|2162.93|0
1654696510000|2022-06-08 13:55:10|2163.42|2163.42|2163.48|2163.48|2163.48|2163.48|2163.42|2163.42|0
1654696520000|2022-06-08 13:55:20|2163.51|2163.51|2163.51|2163.51|2163.51|2163.51|2163.51|2163.51|0
1654696530000|2022-06-08 13:55:30|2163.64|2163.64|2164.3|2164.3|2164.36|2164.36|2163.64|2163.64|0
1654696540000|2022-06-08 13:55:40|2164.37|2164.37|2164.63|2164.63|2164.63|2164.63|2164.37|2164.37|0
1654696550000|2022-06-08 13:55:50|2164.71|2164.71|2164.95|2164.95|2164.95|2164.95|2164.71|2164.71|0
1654696560000|2022-06-08 13:56:00|2164.98|2164.98|2165.53|2165.53|2165.53|2165.53|2164.98|2164.98|0
1654696570000|2022-06-08 13:56:10|2165.61|2165.61|2165.48|2165.48|2165.61|2165.61|2165.48|2165.48|0
1654696580000|2022-06-08 13:56:20|2165.63|2165.63|2165.63|2165.63|2165.63|2165.63|2165.63|2165.63|0
1654696600000|2022-06-08 13:56:40|2165.56|2165.56|2165.46|2165.46|2165.63|2165.63|2165.46|2165.46|0
1654696610000|2022-06-08 13:56:50|2165.2|2165.2|2165.16|2165.16|2165.24|2165.24|2165.16|2165.16|0
1654696620000|2022-06-08 13:57:00|2165.1|2165.1|2164.5|2164.5|2165.1|2165.1|2164.5|2164.5|0
1654696630000|2022-06-08 13:57:10|2164.46|2164.46|2164.11|2164.11|2164.46|2164.46|2164.11|2164.11|0
1654696640000|2022-06-08 13:57:20|2163.99|2163.99|2163.99|2163.99|2164.12|2164.12|2163.99|2163.99|0
1654696670000|2022-06-08 13:57:50|2163.83|2163.83|2163.38|2163.38|2163.83|2163.83|2163.38|2163.38|0
1654696680000|2022-06-08 13:58:00|2163.26|2163.26|2163.26|2163.26|2163.26|2163.26|2163.26|2163.26|0
1654696690000|2022-06-08 13:58:10|2163.14|2163.14|2163.01|2163.01|2163.14|2163.14|2163.01|2163.01|0
1654696700000|2022-06-08 13:58:20|2162.92|2162.92|2162.92|2162.92|2162.92|2162.92|2162.92|2162.92|0
1654696710000|2022-06-08 13:58:30|2162.98|2162.98|2163.03|2163.03|2163.06|2163.06|2162.98|2162.98|0
1654696720000|2022-06-08 13:58:40|2163.18|2163.18|2163.18|2163.18|2163.18|2163.18|2163.18|2163.18|0
1654696740000|2022-06-08 13:59:00|2163.24|2163.24|2163.24|2163.24|2163.24|2163.24|2163.24|2163.24|0
1654696750000|2022-06-08 13:59:10|2163.1|2163.1|2163.1|2163.1|2163.1|2163.1|2163.1|2163.1|0
1654696760000|2022-06-08 13:59:20|2163.73|2163.73|2163.81|2163.81|2163.81|2163.81|2163.73|2163.73|0
1654696770000|2022-06-08 13:59:30|2163.85|2163.85|2163.57|2163.57|2163.85|2163.85|2163.57|2163.57|0
1654696780000|2022-06-08 13:59:40|2163.73|2163.73|2163.78|2163.78|2163.78|2163.78|2163.73|2163.73|0
1654696790000|2022-06-08 13:59:50|2163.84|2163.84|2163.91|2163.91|2164.08|2164.08|2163.84|2163.84|0
1654696800000|2022-06-08 14:00:00|2163.97|2163.97|2164.16|2164.16|2164.19|2164.19|2163.97|2163.97|0
1654696810000|2022-06-08 14:00:10|2164.08|2164.08|2164.03|2164.03|2164.08|2164.08|2164.03|2164.03|0
1654696820000|2022-06-08 14:00:20|2163.9|2163.9|2163.9|2163.9|2163.9|2163.9|2163.9|2163.9|0
1654696830000|2022-06-08 14:00:30|2163.96|2163.96|2163.72|2163.72|2163.96|2163.96|2163.72|2163.72|0
1654696840000|2022-06-08 14:00:40|2163.59|2163.59|2163.59|2163.59|2163.59|2163.59|2163.59|2163.59|0
1654696850000|2022-06-08 14:00:50|2163.51|2163.51|2163.51|2163.51|2163.51|2163.51|2163.51|2163.51|0
1654696860000|2022-06-08 14:01:00|2163.34|2163.34|2162.56|2162.56|2163.5|2163.5|2162.56|2162.56|0
1654696870000|2022-06-08 14:01:10|2162.43|2162.43|2162.61|2162.61|2162.68|2162.68|2162.43|2162.43|0
1654696880000|2022-06-08 14:01:20|2162.73|2162.73|2162.54|2162.54|2162.73|2162.73|2162.54|2162.54|0
1654696890000|2022-06-08 14:01:30|2162.15|2162.15|2162.28|2162.28|2162.28|2162.28|2162.15|2162.15|0
1654696900000|2022-06-08 14:01:40|2162.54|2162.54|2162.54|2162.54|2162.54|2162.54|2162.54|2162.54|0
1654696910000|2022-06-08 14:01:50|2162.22|2162.22|2162.22|2162.22|2162.22|2162.22|2162.22|2162.22|0
1654696920000|2022-06-08 14:02:00|2162.09|2162.09|2161.83|2161.83|2162.21|2162.21|2161.6|2161.6|0
1654696930000|2022-06-08 14:02:10|2161.91|2161.91|2162.31|2162.31|2162.31|2162.31|2161.91|2161.91|0
1654696940000|2022-06-08 14:02:20|2162.38|2162.38|2162.45|2162.45|2162.52|2162.52|2162.38|2162.38|0
1654696950000|2022-06-08 14:02:30|2162.39|2162.39|2162.39|2162.39|2162.39|2162.39|2162.39|2162.39|0
1654696960000|2022-06-08 14:02:40|2162.46|2162.46|2162.39|2162.39|2162.46|2162.46|2162.39|2162.39|0
1654696970000|2022-06-08 14:02:50|2162.45|2162.45|2162.52|2162.52|2162.52|2162.52|2162.45|2162.45|0
1654696980000|2022-06-08 14:03:00|2162.49|2162.49|2162.76|2162.76|2162.76|2162.76|2162.49|2162.49|0
1654696990000|2022-06-08 14:03:10|2162.85|2162.85|2163.05|2163.05|2163.05|2163.05|2162.84|2162.84|0
1654697000000|2022-06-08 14:03:20|2162.89|2162.89|2162.89|2162.89|2162.89|2162.89|2162.89|2162.89|0
1654697010000|2022-06-08 14:03:30|2162.96|2162.96|2163.03|2163.03|2163.03|2163.03|2162.96|2162.96|0
1654697020000|2022-06-08 14:03:40|2162.95|2162.95|2162.95|2162.95|2162.95|2162.95|2162.95|2162.95|0
1654697030000|2022-06-08 14:03:50|2162.89|2162.89|2162.91|2162.91|2162.91|2162.91|2162.83|2162.83|0
1654697050000|2022-06-08 14:04:10|2163.06|2163.06|2163.58|2163.58|2163.86|2163.86|2163.06|2163.06|0
1654697060000|2022-06-08 14:04:20|2163.74|2163.74|2163.74|2163.74|2163.74|2163.74|2163.74|2163.74|0
1654697070000|2022-06-08 14:04:30|2163.88|2163.88|2163.97|2163.97|2164.03|2164.03|2163.88|2163.88|0
1654697080000|2022-06-08 14:04:40|2164.05|2164.05|2164.05|2164.05|2164.05|2164.05|2164.05|2164.05|0
1654697090000|2022-06-08 14:04:50|2164.33|2164.33|2164.44|2164.44|2164.44|2164.44|2164.33|2164.33|0
1654697100000|2022-06-08 14:05:00|2164.48|2164.48|2164.37|2164.37|2164.61|2164.61|2164.3|2164.3|0
1654697110000|2022-06-08 14:05:10|2164.5|2164.5|2164.56|2164.56|2164.56|2164.56|2164.43|2164.43|0
1654697120000|2022-06-08 14:05:20|2164.62|2164.62|2165.17|2165.17|2165.17|2165.17|2164.62|2164.62|0
1654697130000|2022-06-08 14:05:30|2165.23|2165.23|2165.23|2165.23|2165.23|2165.23|2165.23|2165.23|0
1654697140000|2022-06-08 14:05:40|2165.31|2165.31|2165.63|2165.63|2165.63|2165.63|2165.31|2165.31|0
1654697150000|2022-06-08 14:05:50|2165.75|2165.75|2165.75|2165.75|2165.75|2165.75|2165.75|2165.75|0
1654697160000|2022-06-08 14:06:00|2165.81|2165.81|2165.99|2165.99|2165.99|2165.99|2165.81|2165.81|0
1654697170000|2022-06-08 14:06:10|2166.28|2166.28|2166.9|2166.9|2166.9|2166.9|2166.28|2166.28|0
1654697180000|2022-06-08 14:06:20|2166.77|2166.77|2166.9|2166.9|2166.9|2166.9|2166.77|2166.77|0
1654697190000|2022-06-08 14:06:30|2166.96|2166.96|2167.23|2167.23|2167.23|2167.23|2166.96|2166.96|0
1654697200000|2022-06-08 14:06:40|2167.27|2167.27|2167.76|2167.76|2167.76|2167.76|2167.27|2167.27|0
1654697210000|2022-06-08 14:06:50|2167.82|2167.82|2167.88|2167.88|2167.88|2167.88|2167.82|2167.82|0
1654697220000|2022-06-08 14:07:00|2168.06|2168.06|2168.51|2168.51|2168.51|2168.51|2168.06|2168.06|0
1654697230000|2022-06-08 14:07:10|2168.54|2168.54|2168.71|2168.71|2168.71|2168.71|2168.54|2168.54|0
1654697240000|2022-06-08 14:07:20|2168.9|2168.9|2168.9|2168.9|2168.9|2168.9|2168.9|2168.9|0
1654697250000|2022-06-08 14:07:30|2169.02|2169.02|2169.23|2169.23|2169.26|2169.26|2169.02|2169.02|0
1654697260000|2022-06-08 14:07:40|2169.26|2169.26|2168.91|2168.91|2169.26|2169.26|2168.91|2168.91|0
1654697270000|2022-06-08 14:07:50|2169.07|2169.07|2169.61|2169.61|2169.61|2169.61|2169.07|2169.07|0
1654697280000|2022-06-08 14:08:00|2169.66|2169.66|2169.53|2169.53|2169.72|2169.72|2169.53|2169.53|0
1654697290000|2022-06-08 14:08:10|2169.85|2169.85|2169.99|2169.99|2169.99|2169.99|2169.85|2169.85|0
1654697300000|2022-06-08 14:08:20|2169.83|2169.83|2170.06|2170.06|2170.06|2170.06|2169.83|2169.83|0
1654697310000|2022-06-08 14:08:30|2169.99|2169.99|2169.9|2169.9|2170.06|2170.06|2169.78|2169.78|0
1654697320000|2022-06-08 14:08:40|2169.72|2169.72|2169.74|2169.74|2169.74|2169.74|2169.52|2169.52|0
1654697330000|2022-06-08 14:08:50|2169.68|2169.68|2169.74|2169.74|2169.85|2169.85|2169.55|2169.55|0
1654697340000|2022-06-08 14:09:00|2169.66|2169.66|2169.66|2169.66|2169.66|2169.66|2169.66|2169.66|0
1654697350000|2022-06-08 14:09:10|2169.61|2169.61|2169.33|2169.33|2169.7|2169.7|2169.33|2169.33|0
1654697360000|2022-06-08 14:09:20|2169.01|2169.01|2169.56|2169.56|2169.56|2169.56|2169.01|2169.01|0
1654697370000|2022-06-08 14:09:30|2169.44|2169.44|2169.38|2169.38|2169.44|2169.44|2169.38|2169.38|0
1654697380000|2022-06-08 14:09:40|2169.56|2169.56|2169.5|2169.5|2169.56|2169.56|2169.5|2169.5|0
1654697390000|2022-06-08 14:09:50|2169.46|2169.46|2169.47|2169.47|2169.47|2169.47|2169.3|2169.3|0
1654697400000|2022-06-08 14:10:00|2169.51|2169.51|2168.88|2168.88|2169.51|2169.51|2168.88|2168.88|0
1654697410000|2022-06-08 14:10:10|2168.72|2168.72|2167.5|2167.5|2168.72|2168.72|2167.32|2167.32|0
1654697420000|2022-06-08 14:10:20|2167.56|2167.56|2167.21|2167.21|2167.62|2167.62|2167.21|2167.21|0
1654697430000|2022-06-08 14:10:30|2167.38|2167.38|2167.77|2167.77|2167.77|2167.77|2167.38|2167.38|0
1654697440000|2022-06-08 14:10:40|2167.59|2167.59|2167.44|2167.44|2167.59|2167.59|2167.44|2167.44|0
1654697450000|2022-06-08 14:10:50|2167.25|2167.25|2167.17|2167.17|2167.25|2167.25|2167.17|2167.17|0
1654697460000|2022-06-08 14:11:00|2167.3|2167.3|2167.12|2167.12|2167.3|2167.3|2167.12|2167.12|0
1654697470000|2022-06-08 14:11:10|2167.04|2167.04|2166.88|2166.88|2167.04|2167.04|2166.88|2166.88|0
1654697480000|2022-06-08 14:11:20|2166.82|2166.82|2166.76|2166.76|2166.82|2166.82|2166.76|2166.76|0
1654697490000|2022-06-08 14:11:30|2166.6|2166.6|2166.01|2166.01|2166.6|2166.6|2166.01|2166.01|0
1654697500000|2022-06-08 14:11:40|2166.09|2166.09|2165.5|2165.5|2166.09|2166.09|2165.5|2165.5|0
1654697510000|2022-06-08 14:11:50|2165.58|2165.58|2165.58|2165.58|2165.58|2165.58|2165.58|2165.58|0
1654697520000|2022-06-08 14:12:00|2165.61|2165.61|2165.83|2165.83|2165.99|2165.99|2165.61|2165.61|0
1654697540000|2022-06-08 14:12:20|2165.99|2165.99|2166.23|2166.23|2166.23|2166.23|2165.99|2165.99|0
1654697550000|2022-06-08 14:12:30|2166.35|2166.35|2166.03|2166.03|2166.35|2166.35|2166.03|2166.03|0
1654697570000|2022-06-08 14:12:50|2166|2166|2166|2166|2166|2166|2166|2166|0
1654697580000|2022-06-08 14:13:00|2165.53|2165.53|2165.2|2165.2|2165.53|2165.53|2165.2|2165.2|0
1654697590000|2022-06-08 14:13:10|2165.23|2165.23|2165.23|2165.23|2165.23|2165.23|2165.23|2165.23|0
1654697600000|2022-06-08 14:13:20|2165.17|2165.17|2165.17|2165.17|2165.17|2165.17|2165.17|2165.17|0
1654697610000|2022-06-08 14:13:30|2165.11|2165.11|2165.05|2165.05|2165.11|2165.11|2165.05|2165.05|0
1654697620000|2022-06-08 14:13:40|2165.02|2165.02|2164.92|2164.92|2165.02|2165.02|2164.7|2164.7|0
1654697630000|2022-06-08 14:13:50|2165|2165|2164.94|2164.94|2165|2165|2164.94|2164.94|0
1654697640000|2022-06-08 14:14:00|2164.88|2164.88|2164.55|2164.55|2164.96|2164.96|2164.55|2164.55|0
1654697650000|2022-06-08 14:14:10|2164.49|2164.49|2163.58|2163.58|2164.49|2164.49|2163.12|2163.12|0
1654697660000|2022-06-08 14:14:20|2163.44|2163.44|2163.38|2163.38|2163.53|2163.53|2163.3|2163.3|0
1654697670000|2022-06-08 14:14:30|2163.44|2163.44|2163.44|2163.44|2163.44|2163.44|2163.44|2163.44|0
1654697690000|2022-06-08 14:14:50|2163.28|2163.28|2162.92|2162.92|2163.28|2163.28|2162.92|2162.92|0
1654697700000|2022-06-08 14:15:00|2162.54|2162.54|2161.88|2161.88|2162.54|2162.54|2161.87|2161.87|0
1654697710000|2022-06-08 14:15:10|2161.84|2161.84|2161.59|2161.59|2161.84|2161.84|2161.59|2161.59|0
1654697730000|2022-06-08 14:15:30|2161.47|2161.47|2161.54|2161.54|2161.66|2161.66|2161.35|2161.35|0
1654697740000|2022-06-08 14:15:40|2161.35|2161.35|2161.35|2161.35|2161.35|2161.35|2161.35|2161.35|0
1654697750000|2022-06-08 14:15:50|2161.59|2161.59|2161.85|2161.85|2161.85|2161.85|2161.59|2161.59|0
1654697760000|2022-06-08 14:16:00|2161.65|2161.65|2161.99|2161.99|2161.99|2161.99|2161.65|2161.65|0
1654697770000|2022-06-08 14:16:10|2162.05|2162.05|2162.5|2162.5|2162.5|2162.5|2162.05|2162.05|0
1654697780000|2022-06-08 14:16:20|2162.62|2162.62|2162.62|2162.62|2162.62|2162.62|2162.62|2162.62|0
1654697800000|2022-06-08 14:16:40|2162.69|2162.69|2162.56|2162.56|2162.69|2162.69|2162.56|2162.56|0
1654697830000|2022-06-08 14:17:10|2162.48|2162.48|2162.48|2162.48|2162.48|2162.48|2162.48|2162.48|0
1654697840000|2022-06-08 14:17:20|2162.52|2162.52|2162.1|2162.1|2162.52|2162.52|2162.1|2162.1|0
1654697850000|2022-06-08 14:17:30|2161.94|2161.94|2161.94|2161.94|2161.94|2161.94|2161.94|2161.94|0
1654697860000|2022-06-08 14:17:40|2161.69|2161.69|2161.69|2161.69|2161.82|2161.82|2161.67|2161.67|0
1654697870000|2022-06-08 14:17:50|2161.74|2161.74|2161.74|2161.74|2161.8|2161.8|2161.74|2161.74|0
1654697880000|2022-06-08 14:18:00|2161.63|2161.63|2161.73|2161.73|2161.73|2161.73|2161.45|2161.45|0
1654697900000|2022-06-08 14:18:20|2161.65|2161.65|2161.65|2161.65|2161.65|2161.65|2161.65|2161.65|0
1654697910000|2022-06-08 14:18:30|2161.83|2161.83|2161.86|2161.86|2162.12|2162.12|2161.83|2161.83|0
1654697920000|2022-06-08 14:18:40|2161.73|2161.73|2161.55|2161.55|2161.73|2161.73|2161.42|2161.42|0
1654697930000|2022-06-08 14:18:50|2161.42|2161.42|2161.42|2161.42|2161.42|2161.42|2161.42|2161.42|0
1654697940000|2022-06-08 14:19:00|2161.18|2161.18|2161.12|2161.12|2161.18|2161.18|2161.05|2161.05|0
1654697950000|2022-06-08 14:19:10|2161.19|2161.19|2161.71|2161.71|2161.71|2161.71|2161.08|2161.08|0
1654697960000|2022-06-08 14:19:20|2161.75|2161.75|2162.13|2162.13|2162.13|2162.13|2161.75|2161.75|0
1654697980000|2022-06-08 14:19:40|2162.05|2162.05|2162.05|2162.05|2162.05|2162.05|2162.05|2162.05|0
1654697990000|2022-06-08 14:19:50|2162.11|2162.11|2162.47|2162.47|2162.47|2162.47|2162.11|2162.11|0
1654698000000|2022-06-08 14:20:00|2162.55|2162.55|2162.83|2162.83|2162.87|2162.87|2162.47|2162.47|0
1654698010000|2022-06-08 14:20:10|2162.7|2162.7|2162.9|2162.9|2162.9|2162.9|2162.7|2162.7|0
1654698060000|2022-06-08 14:21:00|2162.84|2162.84|2163.23|2163.23|2163.23|2163.23|2162.84|2162.84|0
1654698070000|2022-06-08 14:21:10|2163.31|2163.31|2163.7|2163.7|2163.7|2163.7|2163.31|2163.31|0
1654698080000|2022-06-08 14:21:20|2163.82|2163.82|2163.85|2163.85|2163.85|2163.85|2163.82|2163.82|0
1654698100000|2022-06-08 14:21:40|2163.89|2163.89|2163.92|2163.92|2164.18|2164.18|2163.89|2163.89|0
1654698110000|2022-06-08 14:21:50|2163.87|2163.87|2163.87|2163.87|2163.87|2163.87|2163.87|2163.87|0
1654698120000|2022-06-08 14:22:00|2164.34|2164.34|2164.59|2164.59|2164.65|2164.65|2164.34|2164.34|0
1654698130000|2022-06-08 14:22:10|2164.71|2164.71|2164.77|2164.77|2164.77|2164.77|2164.71|2164.71|0
1654698140000|2022-06-08 14:22:20|2164.71|2164.71|2164.71|2164.71|2164.71|2164.71|2164.71|2164.71|0
1654698150000|2022-06-08 14:22:30|2164.94|2164.94|2165.16|2165.16|2165.16|2165.16|2164.94|2164.94|0
1654698160000|2022-06-08 14:22:40|2165.03|2165.03|2165.58|2165.58|2165.58|2165.58|2165.03|2165.03|0
1654698170000|2022-06-08 14:22:50|2165.66|2165.66|2165.66|2165.66|2165.66|2165.66|2165.66|2165.66|0
1654698180000|2022-06-08 14:23:00|2165.71|2165.71|2165.98|2165.98|2166.11|2166.11|2165.71|2165.71|0
1654698190000|2022-06-08 14:23:10|2165.91|2165.91|2165.91|2165.91|2165.91|2165.91|2165.91|2165.91|0
1654698200000|2022-06-08 14:23:20|2165.86|2165.86|2165.92|2165.92|2165.92|2165.92|2165.86|2165.86|0
1654698210000|2022-06-08 14:23:30|2165.98|2165.98|2165.63|2165.63|2165.98|2165.98|2165.63|2165.63|0
1654698230000|2022-06-08 14:23:50|2165.59|2165.59|2165.54|2165.54|2165.59|2165.59|2165.47|2165.47|0
1654698240000|2022-06-08 14:24:00|2165.85|2165.85|2165.56|2165.56|2165.85|2165.85|2165.49|2165.49|0
1654698250000|2022-06-08 14:24:10|2165.5|2165.5|2165.27|2165.27|2165.5|2165.5|2165.27|2165.27|0
1654698260000|2022-06-08 14:24:20|2165.15|2165.15|2164.37|2164.37|2165.15|2165.15|2164.37|2164.37|0
1654698270000|2022-06-08 14:24:30|2164.44|2164.44|2164.23|2164.23|2164.44|2164.44|2164.23|2164.23|0
1654698290000|2022-06-08 14:24:50|2164.39|2164.39|2164.39|2164.39|2164.39|2164.39|2164.36|2164.36|0
1654698300000|2022-06-08 14:25:00|2164.31|2164.31|2164.01|2164.01|2164.31|2164.31|2164.01|2164.01|0
1654698310000|2022-06-08 14:25:10|2163.95|2163.95|2163.95|2163.95|2163.95|2163.95|2163.95|2163.95|0
1654698350000|2022-06-08 14:25:50|2164.07|2164.07|2164.07|2164.07|2164.07|2164.07|2164.07|2164.07|0
1654698360000|2022-06-08 14:26:00|2163.99|2163.99|2163.93|2163.93|2163.99|2163.99|2163.93|2163.93|0
1654698380000|2022-06-08 14:26:20|2163.86|2163.86|2163.8|2163.8|2163.86|2163.86|2163.8|2163.8|0
1654698390000|2022-06-08 14:26:30|2163.76|2163.76|2163.76|2163.76|2163.76|2163.76|2163.76|2163.76|0
1654698400000|2022-06-08 14:26:40|2163.72|2163.72|2163.44|2163.44|2163.72|2163.72|2163.31|2163.31|0
1654698410000|2022-06-08 14:26:50|2163.14|2163.14|2163.14|2163.14|2163.14|2163.14|2163.14|2163.14|0
1654698420000|2022-06-08 14:27:00|2163.1|2163.1|2162.84|2162.84|2163.1|2163.1|2162.84|2162.84|0
1654698430000|2022-06-08 14:27:10|2162.68|2162.68|2162.72|2162.72|2162.84|2162.84|2162.68|2162.68|0
1654698440000|2022-06-08 14:27:20|2162.54|2162.54|2162.48|2162.48|2162.54|2162.54|2162.48|2162.48|0
1654698450000|2022-06-08 14:27:30|2162.3|2162.3|2162.17|2162.17|2162.3|2162.3|2162.04|2162.04|0
1654698460000|2022-06-08 14:27:40|2162.1|2162.1|2161.9|2161.9|2162.1|2162.1|2161.9|2161.9|0
1654698470000|2022-06-08 14:27:50|2161.86|2161.86|2161.86|2161.86|2161.86|2161.86|2161.86|2161.86|0
1654698490000|2022-06-08 14:28:10|2162.02|2162.02|2162.13|2162.13|2162.13|2162.13|2162.02|2162.02|0
1654698500000|2022-06-08 14:28:20|2162.21|2162.21|2162.13|2162.13|2162.21|2162.21|2162.13|2162.13|0
1654698510000|2022-06-08 14:28:30|2162.06|2162.06|2161.81|2161.81|2162.06|2162.06|2161.75|2161.75|0
1654698540000|2022-06-08 14:29:00|2161.96|2161.96|2161.96|2161.96|2161.96|2161.96|2161.96|2161.96|0
1654698550000|2022-06-08 14:29:10|2161.83|2161.83|2161.83|2161.83|2161.83|2161.83|2161.83|2161.83|0
1654698560000|2022-06-08 14:29:20|2161.94|2161.94|2161.94|2161.94|2161.94|2161.94|2161.94|2161.94|0
1654698570000|2022-06-08 14:29:30|2161.98|2161.98|2162.15|2162.15|2162.15|2162.15|2161.98|2161.98|0
1654698580000|2022-06-08 14:29:40|2162.44|2162.44|2162.52|2162.52|2162.63|2162.63|2162.44|2162.44|0
1654698590000|2022-06-08 14:29:50|2162.65|2162.65|2162.65|2162.65|2162.65|2162.65|2162.65|2162.65|0
1654698600000|2022-06-08 14:30:00|2162.62|2162.62|2162.48|2162.48|2162.62|2162.62|2162.48|2162.48|0
1654698610000|2022-06-08 14:30:10|2162.44|2162.44|2162.16|2162.16|2162.44|2162.44|2162.16|2162.16|0
1654698620000|2022-06-08 14:30:20|2161.72|2161.72|2161.6|2161.6|2161.72|2161.72|2161.6|2161.6|0
1654698630000|2022-06-08 14:30:30|2161.52|2161.52|2162.11|2162.11|2162.11|2162.11|2161.52|2161.52|0
1654698680000|2022-06-08 14:31:20|2162|2162|2162|2162|2162|2162|2162|2162|0
1654698690000|2022-06-08 14:31:30|2161.84|2161.84|2161.62|2161.62|2161.84|2161.84|2161.62|2161.62|0
1654698710000|2022-06-08 14:31:50|2161.46|2161.46|2161.46|2161.46|2161.46|2161.46|2161.46|2161.46|0
1654698720000|2022-06-08 14:32:00|2161.4|2161.4|2160.96|2160.96|2161.43|2161.43|2160.96|2160.96|0
1654698730000|2022-06-08 14:32:10|2160.89|2160.89|2160.69|2160.69|2160.89|2160.89|2160.69|2160.69|0
1654698740000|2022-06-08 14:32:20|2160.63|2160.63|2160.63|2160.63|2160.63|2160.63|2160.63|2160.63|0
1654698750000|2022-06-08 14:32:30|2160.5|2160.5|2160.5|2160.5|2160.5|2160.5|2160.5|2160.5|0
1654698760000|2022-06-08 14:32:40|2160.44|2160.44|2160.36|2160.36|2160.51|2160.51|2160.36|2160.36|0
1654698770000|2022-06-08 14:32:50|2160.5|2160.5|2160.5|2160.5|2160.5|2160.5|2160.5|2160.5|0
1654698780000|2022-06-08 14:33:00|2160.32|2160.32|2160.16|2160.16|2160.32|2160.32|2160.16|2160.16|0
1654698800000|2022-06-08 14:33:20|2160.23|2160.23|2160.23|2160.23|2160.23|2160.23|2160.23|2160.23|0
1654698810000|2022-06-08 14:33:30|2160.07|2160.07|2160.07|2160.07|2160.07|2160.07|2160.07|2160.07|0
1654698820000|2022-06-08 14:33:40|2160.11|2160.11|2160.11|2160.11|2160.11|2160.11|2160.11|2160.11|0
1654698840000|2022-06-08 14:34:00|2160.03|2160.03|2159.49|2159.49|2160.03|2160.03|2159.42|2159.42|0
1654698850000|2022-06-08 14:34:10|2159.41|2159.41|2159.37|2159.37|2159.55|2159.55|2159.37|2159.37|0
1654698860000|2022-06-08 14:34:20|2159.31|2159.31|2159.36|2159.36|2159.49|2159.49|2159.18|2159.18|0
1654698870000|2022-06-08 14:34:30|2159.42|2159.42|2159.42|2159.42|2159.42|2159.42|2159.42|2159.42|0
1654698880000|2022-06-08 14:34:40|2159.9|2159.9|2160.12|2160.12|2160.18|2160.18|2159.9|2159.9|0
1654698890000|2022-06-08 14:34:50|2160.18|2160.18|2160.01|2160.01|2160.18|2160.18|2160.01|2160.01|0
1654698900000|2022-06-08 14:35:00|2159.98|2159.98|2159.82|2159.82|2159.98|2159.98|2159.82|2159.82|0
1654698910000|2022-06-08 14:35:10|2159.95|2159.95|2159.92|2159.92|2159.95|2159.95|2159.92|2159.92|0
1654698920000|2022-06-08 14:35:20|2159.8|2159.8|2159.74|2159.74|2159.8|2159.8|2159.74|2159.74|0
1654698930000|2022-06-08 14:35:30|2159.58|2159.58|2159.42|2159.42|2159.58|2159.58|2159.42|2159.42|0
1654698940000|2022-06-08 14:35:40|2159.39|2159.39|2159.71|2159.71|2159.71|2159.71|2159.39|2159.39|0
1654698950000|2022-06-08 14:35:50|2159.79|2159.79|2159.65|2159.65|2159.79|2159.79|2159.65|2159.65|0
1654698960000|2022-06-08 14:36:00|2159.77|2159.77|2159.87|2159.87|2159.87|2159.87|2159.77|2159.77|0
1654698970000|2022-06-08 14:36:10|2159.94|2159.94|2160.07|2160.07|2160.07|2160.07|2159.94|2159.94|0
1654698980000|2022-06-08 14:36:20|2160.08|2160.08|2160.93|2160.93|2160.93|2160.93|2160.08|2160.08|0
1654698990000|2022-06-08 14:36:30|2160.9|2160.9|2160.9|2160.9|2160.9|2160.9|2160.9|2160.9|0
1654699000000|2022-06-08 14:36:40|2160.96|2160.96|2160.68|2160.68|2160.99|2160.99|2160.68|2160.68|0
1654699010000|2022-06-08 14:36:50|2160.65|2160.65|2160.72|2160.72|2160.72|2160.72|2160.65|2160.65|0
1654699020000|2022-06-08 14:37:00|2160.79|2160.79|2160.29|2160.29|2160.79|2160.79|2160.29|2160.29|0
1654699030000|2022-06-08 14:37:10|2160.13|2160.13|2160.2|2160.2|2160.2|2160.2|2160|2160|0
1654699040000|2022-06-08 14:37:20|2160.15|2160.15|2160.09|2160.09|2160.15|2160.15|2160.02|2160.02|0
1654699050000|2022-06-08 14:37:30|2160.27|2160.27|2159.62|2159.62|2160.27|2160.27|2159.62|2159.62|0
1654699060000|2022-06-08 14:37:40|2159.65|2159.65|2159.49|2159.49|2159.65|2159.65|2159.49|2159.49|0
1654699070000|2022-06-08 14:37:50|2159.46|2159.46|2159.46|2159.46|2159.46|2159.46|2159.46|2159.46|0
1654699080000|2022-06-08 14:38:00|2159.62|2159.62|2159.62|2159.62|2159.62|2159.62|2159.62|2159.62|0
1654699090000|2022-06-08 14:38:10|2159.55|2159.55|2159.43|2159.43|2159.55|2159.55|2159.43|2159.43|0
1654699100000|2022-06-08 14:38:20|2159.37|2159.37|2159.37|2159.37|2159.37|2159.37|2159.37|2159.37|0
1654699110000|2022-06-08 14:38:30|2159.05|2159.05|2159.05|2159.05|2159.05|2159.05|2159.05|2159.05|0
1654699120000|2022-06-08 14:38:40|2158.97|2158.97|2159.13|2159.13|2159.13|2159.13|2158.97|2158.97|0
1654699130000|2022-06-08 14:38:50|2159.07|2159.07|2159.07|2159.07|2159.07|2159.07|2159.07|2159.07|0
1654699140000|2022-06-08 14:39:00|2159.1|2159.1|2159.24|2159.24|2159.24|2159.24|2159.1|2159.1|0
1654699160000|2022-06-08 14:39:20|2159.17|2159.17|2159.17|2159.17|2159.17|2159.17|2159.17|2159.17|0
1654699170000|2022-06-08 14:39:30|2158.88|2158.88|2158.69|2158.69|2158.88|2158.88|2158.58|2158.58|0
1654699180000|2022-06-08 14:39:40|2158.54|2158.54|2158.44|2158.44|2158.54|2158.54|2158.44|2158.44|0
1654699190000|2022-06-08 14:39:50|2158.52|2158.52|2158.63|2158.63|2158.63|2158.63|2158.52|2158.52|0
1654699200000|2022-06-08 14:40:00|2158.67|2158.67|2158.67|2158.67|2158.67|2158.67|2158.67|2158.67|0
1654699210000|2022-06-08 14:40:10|2158.52|2158.52|2158.14|2158.14|2158.52|2158.52|2158.14|2158.14|0
1654699240000|2022-06-08 14:40:40|2158.08|2158.08|2158.08|2158.08|2158.08|2158.08|2158.08|2158.08|0
1654699250000|2022-06-08 14:40:50|2158.12|2158.12|2158.52|2158.52|2158.52|2158.52|2158.12|2158.12|0
1654699260000|2022-06-08 14:41:00|2158.59|2158.59|2158.67|2158.67|2158.67|2158.67|2158.59|2158.59|0
1654699270000|2022-06-08 14:41:10|2158.74|2158.74|2158.74|2158.74|2158.74|2158.74|2158.74|2158.74|0
1654699280000|2022-06-08 14:41:20|2158.8|2158.8|2158.86|2158.86|2158.97|2158.97|2158.8|2158.8|0
1654699290000|2022-06-08 14:41:30|2158.79|2158.79|2158.79|2158.79|2158.79|2158.79|2158.79|2158.79|0
1654699300000|2022-06-08 14:41:40|2158.9|2158.9|2158.9|2158.9|2158.9|2158.9|2158.9|2158.9|0
1654699320000|2022-06-08 14:42:00|2158.75|2158.75|2158.64|2158.64|2158.75|2158.75|2158.64|2158.64|0
1654699340000|2022-06-08 14:42:20|2158.48|2158.48|2158.48|2158.48|2158.48|2158.48|2158.48|2158.48|0
1654699350000|2022-06-08 14:42:30|2158.35|2158.35|2158.48|2158.48|2158.48|2158.48|2158.35|2158.35|0
1654699360000|2022-06-08 14:42:40|2158.33|2158.33|2158.33|2158.33|2158.33|2158.33|2158.33|2158.33|0
1654699370000|2022-06-08 14:42:50|2158.36|2158.36|2158.23|2158.23|2158.36|2158.36|2158.23|2158.23|0
1654699390000|2022-06-08 14:43:10|2158.16|2158.16|2157.83|2157.83|2158.16|2158.16|2157.83|2157.83|0
1654699400000|2022-06-08 14:43:20|2157.77|2157.77|2157.58|2157.58|2157.77|2157.77|2157.58|2157.58|0
1654699410000|2022-06-08 14:43:30|2157.51|2157.51|2157.32|2157.32|2157.51|2157.51|2157.32|2157.32|0
1654699420000|2022-06-08 14:43:40|2157.19|2157.19|2157.19|2157.19|2157.19|2157.19|2157.19|2157.19|0
1654699430000|2022-06-08 14:43:50|2157.01|2157.01|2155.92|2155.92|2157.01|2157.01|2155.73|2155.73|0
1654699440000|2022-06-08 14:44:00|2156.1|2156.1|2156.08|2156.08|2156.2|2156.2|2156.08|2156.08|0
1654699450000|2022-06-08 14:44:10|2155.92|2155.92|2156.49|2156.49|2156.49|2156.49|2155.92|2155.92|0
1654699460000|2022-06-08 14:44:20|2156.67|2156.67|2157.06|2157.06|2157.06|2157.06|2156.67|2156.67|0
1654699470000|2022-06-08 14:44:30|2157.22|2157.22|2157.28|2157.28|2157.28|2157.28|2157.22|2157.22|0
1654699480000|2022-06-08 14:44:40|2157.44|2157.44|2157.4|2157.4|2157.44|2157.44|2157.4|2157.4|0
1654699490000|2022-06-08 14:44:50|2157.46|2157.46|2158.01|2158.01|2158.01|2158.01|2157.46|2157.46|0
1654699500000|2022-06-08 14:45:00|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|2158.04|0
1654699520000|2022-06-08 14:45:20|2157.97|2157.97|2157.75|2157.75|2157.97|2157.97|2157.75|2157.75|0
1654699560000|2022-06-08 14:46:00|2157.91|2157.91|2157.91|2157.91|2157.91|2157.91|2157.91|2157.91|0
1654699570000|2022-06-08 14:46:10|2157.98|2157.98|2158.14|2158.14|2158.14|2158.14|2157.98|2157.98|0
1654699580000|2022-06-08 14:46:20|2158.07|2158.07|2157.99|2157.99|2158.15|2158.15|2157.99|2157.99|0
1654699600000|2022-06-08 14:46:40|2157.95|2157.95|2158.07|2158.07|2158.07|2158.07|2157.95|2157.95|0
1654699610000|2022-06-08 14:46:50|2158.2|2158.2|2158.13|2158.13|2158.26|2158.26|2158.13|2158.13|0
1654699620000|2022-06-08 14:47:00|2158.26|2158.26|2158.51|2158.51|2158.51|2158.51|2158.26|2158.26|0
1654699630000|2022-06-08 14:47:10|2158.55|2158.55|2158.58|2158.58|2158.58|2158.58|2158.55|2158.55|0
1654699640000|2022-06-08 14:47:20|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|0
1654699650000|2022-06-08 14:47:30|2158.56|2158.56|2158.56|2158.56|2158.56|2158.56|2158.56|2158.56|0
1654699660000|2022-06-08 14:47:40|2158.72|2158.72|2158.85|2158.85|2158.85|2158.85|2158.72|2158.72|0
1654699670000|2022-06-08 14:47:50|2159.23|2159.23|2159.37|2159.37|2159.37|2159.37|2159.23|2159.23|0
1654699680000|2022-06-08 14:48:00|2159.55|2159.55|2159.69|2159.69|2159.69|2159.69|2159.51|2159.51|0
1654699690000|2022-06-08 14:48:10|2159.81|2159.81|2160.1|2160.1|2160.1|2160.1|2159.81|2159.81|0
1654699710000|2022-06-08 14:48:30|2160.17|2160.17|2160.25|2160.25|2160.25|2160.25|2160.17|2160.17|0
1654699730000|2022-06-08 14:48:50|2160.4|2160.4|2160.52|2160.52|2160.52|2160.52|2160.4|2160.4|0
1654699740000|2022-06-08 14:49:00|2160.45|2160.45|2160.3|2160.3|2160.45|2160.45|2160.3|2160.3|0
1654699750000|2022-06-08 14:49:10|2160.17|2160.17|2160.3|2160.3|2160.3|2160.3|2160.17|2160.17|0
1654699760000|2022-06-08 14:49:20|2160.38|2160.38|2160.18|2160.18|2160.38|2160.38|2160.18|2160.18|0
1654699770000|2022-06-08 14:49:30|2160.26|2160.26|2160.26|2160.26|2160.26|2160.26|2160.26|2160.26|0
1654699780000|2022-06-08 14:49:40|2160.19|2160.19|2160.13|2160.13|2160.19|2160.19|2160.13|2160.13|0
1654699790000|2022-06-08 14:49:50|2160.29|2160.29|2160.25|2160.25|2160.29|2160.29|2160.25|2160.25|0
1654699800000|2022-06-08 14:50:00|2160.08|2160.08|2159.85|2159.85|2160.08|2160.08|2159.85|2159.85|0
1654699810000|2022-06-08 14:50:10|2159.79|2159.79|2159.75|2159.75|2159.79|2159.79|2159.75|2159.75|0
1654699830000|2022-06-08 14:50:30|2159.69|2159.69|2159.71|2159.71|2159.71|2159.71|2159.64|2159.64|0
1654699840000|2022-06-08 14:50:40|2159.64|2159.64|2159.64|2159.64|2159.64|2159.64|2159.64|2159.64|0
1654699850000|2022-06-08 14:50:50|2159.7|2159.7|2159.7|2159.7|2159.7|2159.7|2159.7|2159.7|0
1654699860000|2022-06-08 14:51:00|2159.66|2159.66|2159.66|2159.66|2159.66|2159.66|2159.66|2159.66|0
1654699870000|2022-06-08 14:51:10|2159.59|2159.59|2159.37|2159.37|2159.59|2159.59|2159.22|2159.22|0
1654699890000|2022-06-08 14:51:30|2159.5|2159.5|2159.38|2159.38|2159.51|2159.51|2159.29|2159.29|0
1654699900000|2022-06-08 14:51:40|2159.54|2159.54|2159.46|2159.46|2159.54|2159.54|2159.46|2159.46|0
1654699910000|2022-06-08 14:51:50|2159.54|2159.54|2159.54|2159.54|2159.54|2159.54|2159.54|2159.54|0
1654699920000|2022-06-08 14:52:00|2159.37|2159.37|2159.36|2159.36|2159.44|2159.44|2159.36|2159.36|0
1654699930000|2022-06-08 14:52:10|2159.3|2159.3|2159.37|2159.37|2159.44|2159.44|2159.3|2159.3|0
1654699950000|2022-06-08 14:52:30|2159.44|2159.44|2159.51|2159.51|2159.51|2159.51|2159.44|2159.44|0
1654699970000|2022-06-08 14:52:50|2159.54|2159.54|2159.6|2159.6|2159.6|2159.6|2159.54|2159.54|0
1654699980000|2022-06-08 14:53:00|2159.73|2159.73|2160.37|2160.37|2160.41|2160.41|2159.73|2159.73|0
1654699990000|2022-06-08 14:53:10|2160.53|2160.53|2160.33|2160.33|2160.53|2160.53|2160.33|2160.33|0
1654700000000|2022-06-08 14:53:20|2160.25|2160.25|2160.06|2160.06|2160.25|2160.25|2160.06|2160.06|0
1654700010000|2022-06-08 14:53:30|2159.91|2159.91|2159.84|2159.84|2159.91|2159.91|2159.79|2159.79|0
1654700030000|2022-06-08 14:53:50|2159.78|2159.78|2160.26|2160.26|2160.26|2160.26|2159.78|2159.78|0
1654700040000|2022-06-08 14:54:00|2160.29|2160.29|2160.39|2160.39|2160.39|2160.39|2160.29|2160.29|0
1654700050000|2022-06-08 14:54:10|2160.43|2160.43|2160.75|2160.75|2160.75|2160.75|2160.43|2160.43|0
1654700060000|2022-06-08 14:54:20|2160.78|2160.78|2160.78|2160.78|2160.78|2160.78|2160.78|2160.78|0
1654700070000|2022-06-08 14:54:30|2160.86|2160.86|2161.19|2161.19|2161.19|2161.19|2160.86|2160.86|0
1654700080000|2022-06-08 14:54:40|2161.62|2161.62|2161.56|2161.56|2161.62|2161.62|2161.5|2161.5|0
1654700090000|2022-06-08 14:54:50|2161.6|2161.6|2161.6|2161.6|2161.6|2161.6|2161.6|2161.6|0
1654700100000|2022-06-08 14:55:00|2161.12|2161.12|2161.12|2161.12|2161.12|2161.12|2161.12|2161.12|0
1654700110000|2022-06-08 14:55:10|2161.06|2161.06|2160.66|2160.66|2161.06|2161.06|2160.66|2160.66|0
1654700120000|2022-06-08 14:55:20|2160.59|2160.59|2160.59|2160.59|2160.59|2160.59|2160.59|2160.59|0
1654700130000|2022-06-08 14:55:30|2160.52|2160.52|2159.79|2159.79|2160.58|2160.58|2159.79|2159.79|0
1654700140000|2022-06-08 14:55:40|2159.75|2159.75|2159.48|2159.48|2159.75|2159.75|2159.48|2159.48|0
1654700150000|2022-06-08 14:55:50|2159.55|2159.55|2159.39|2159.39|2159.55|2159.55|2159.39|2159.39|0
1654700160000|2022-06-08 14:56:00|2159.32|2159.32|2159.15|2159.15|2159.32|2159.32|2159.15|2159.15|0
1654700170000|2022-06-08 14:56:10|2159.03|2159.03|2159.07|2159.07|2159.13|2159.13|2159.03|2159.03|0
1654700180000|2022-06-08 14:56:20|2158.94|2158.94|2158.94|2158.94|2158.94|2158.94|2158.94|2158.94|0
1654700200000|2022-06-08 14:56:40|2158.78|2158.78|2158.39|2158.39|2158.78|2158.78|2158.39|2158.39|0
1654700210000|2022-06-08 14:56:50|2158.31|2158.31|2157.48|2157.48|2158.31|2158.31|2157.48|2157.48|0
1654700220000|2022-06-08 14:57:00|2157.35|2157.35|2157.25|2157.25|2157.35|2157.35|2157.25|2157.25|0
1654700230000|2022-06-08 14:57:10|2157.09|2157.09|2157.41|2157.41|2157.41|2157.41|2157.09|2157.09|0
1654700240000|2022-06-08 14:57:20|2157.35|2157.35|2156.88|2156.88|2157.35|2157.35|2156.88|2156.88|0
1654700250000|2022-06-08 14:57:30|2156.83|2156.83|2156.87|2156.87|2156.9|2156.9|2156.83|2156.83|0
1654700260000|2022-06-08 14:57:40|2156.75|2156.75|2156.77|2156.77|2156.77|2156.77|2156.69|2156.69|0
1654700270000|2022-06-08 14:57:50|2156.69|2156.69|2156.63|2156.63|2156.69|2156.69|2156.63|2156.63|0
1654700280000|2022-06-08 14:58:00|2156.7|2156.7|2156.86|2156.86|2156.86|2156.86|2156.7|2156.7|0
1654700290000|2022-06-08 14:58:10|2156.73|2156.73|2156.5|2156.5|2156.73|2156.73|2156.5|2156.5|0
1654700300000|2022-06-08 14:58:20|2156.62|2156.62|2156.87|2156.87|2156.87|2156.87|2156.62|2156.62|0
1654700310000|2022-06-08 14:58:30|2157.16|2157.16|2157.04|2157.04|2157.16|2157.16|2157.04|2157.04|0
1654700320000|2022-06-08 14:58:40|2157.11|2157.11|2157.11|2157.11|2157.18|2157.18|2157.05|2157.05|0
1654700330000|2022-06-08 14:58:50|2157.05|2157.05|2157.04|2157.04|2157.05|2157.05|2156.92|2156.92|0
1654700340000|2022-06-08 14:59:00|2156.98|2156.98|2156.91|2156.91|2156.98|2156.98|2156.91|2156.91|0
1654700350000|2022-06-08 14:59:10|2156.94|2156.94|2157.24|2157.24|2157.24|2157.24|2156.94|2156.94|0
1654700360000|2022-06-08 14:59:20|2157.36|2157.36|2157.43|2157.43|2157.43|2157.43|2157.36|2157.36|0
1654700370000|2022-06-08 14:59:30|2157.46|2157.46|2157.44|2157.44|2157.46|2157.46|2157.4|2157.4|0
1654700380000|2022-06-08 14:59:40|2157.49|2157.49|2157.38|2157.38|2157.49|2157.49|2157.38|2157.38|0
1654700390000|2022-06-08 14:59:50|2157.25|2157.25|2157.25|2157.25|2157.25|2157.25|2157.25|2157.25|0
1654700400000|2022-06-08 15:00:00|2157.31|2157.31|2156.95|2156.95|2157.53|2157.53|2156.95|2156.95|0
1654700410000|2022-06-08 15:00:10|2157.01|2157.01|2157.07|2157.07|2157.07|2157.07|2157.01|2157.01|0
1654700420000|2022-06-08 15:00:20|2156.95|2156.95|2157.29|2157.29|2157.29|2157.29|2156.95|2156.95|0
1654700430000|2022-06-08 15:00:30|2157.17|2157.17|2157.17|2157.17|2157.3|2157.3|2157.17|2157.17|0
1654700440000|2022-06-08 15:00:40|2157.23|2157.23|2157.23|2157.23|2157.23|2157.23|2157.23|2157.23|0
1654700450000|2022-06-08 15:00:50|2157.29|2157.29|2157.32|2157.32|2157.35|2157.35|2157.29|2157.29|0
1654700460000|2022-06-08 15:01:00|2157.37|2157.37|2157.43|2157.43|2157.43|2157.43|2157.37|2157.37|0
1654700470000|2022-06-08 15:01:10|2157.32|2157.32|2157.28|2157.28|2157.32|2157.32|2157.28|2157.28|0
1654700480000|2022-06-08 15:01:20|2157.36|2157.36|2157.42|2157.42|2157.42|2157.42|2157.36|2157.36|0
1654700490000|2022-06-08 15:01:30|2157.35|2157.35|2157.35|2157.35|2157.42|2157.42|2157.35|2157.35|0
1654700500000|2022-06-08 15:01:40|2157.27|2157.27|2156.97|2156.97|2157.27|2157.27|2156.91|2156.91|0
1654700530000|2022-06-08 15:02:10|2156.84|2156.84|2156.81|2156.81|2156.84|2156.84|2156.81|2156.81|0
1654700550000|2022-06-08 15:02:30|2156.84|2156.84|2156.84|2156.84|2156.84|2156.84|2156.84|2156.84|0
1654700560000|2022-06-08 15:02:40|2156.69|2156.69|2156.77|2156.77|2156.77|2156.77|2156.69|2156.69|0
1654700580000|2022-06-08 15:03:00|2156.73|2156.73|2156.85|2156.85|2156.91|2156.91|2156.73|2156.73|0
1654700590000|2022-06-08 15:03:10|2156.91|2156.91|2156.91|2156.91|2156.91|2156.91|2156.91|2156.91|0
1654700600000|2022-06-08 15:03:20|2156.97|2156.97|2157.03|2157.03|2157.03|2157.03|2156.97|2156.97|0
1654700640000|2022-06-08 15:04:00|2156.93|2156.93|2157.06|2157.06|2157.06|2157.06|2156.9|2156.9|0
1654700660000|2022-06-08 15:04:20|2157.03|2157.03|2157.3|2157.3|2157.3|2157.3|2157.03|2157.03|0
1654700670000|2022-06-08 15:04:30|2157.46|2157.46|2157.63|2157.63|2157.63|2157.63|2157.46|2157.46|0
1654700680000|2022-06-08 15:04:40|2157.7|2157.7|2157.93|2157.93|2157.93|2157.93|2157.7|2157.7|0
1654700700000|2022-06-08 15:05:00|2158.16|2158.16|2158.34|2158.34|2158.34|2158.34|2158.16|2158.16|0
1654700710000|2022-06-08 15:05:10|2158.51|2158.51|2158.57|2158.57|2158.57|2158.57|2158.51|2158.51|0
1654700720000|2022-06-08 15:05:20|2158.63|2158.63|2158.7|2158.7|2158.7|2158.7|2158.63|2158.63|0
1654700730000|2022-06-08 15:05:30|2158.64|2158.64|2158.64|2158.64|2158.64|2158.64|2158.64|2158.64|0
1654700740000|2022-06-08 15:05:40|2158.77|2158.77|2158.76|2158.76|2158.77|2158.77|2158.64|2158.64|0
1654700760000|2022-06-08 15:06:00|2158.7|2158.7|2158.7|2158.7|2158.7|2158.7|2158.7|2158.7|0
1654700770000|2022-06-08 15:06:10|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|2158.62|0
1654700780000|2022-06-08 15:06:20|2158.7|2158.7|2158.91|2158.91|2158.96|2158.96|2158.7|2158.7|0
1654700790000|2022-06-08 15:06:30|2159.07|2159.07|2159.27|2159.27|2159.27|2159.27|2159.07|2159.07|0
1654700800000|2022-06-08 15:06:40|2159.33|2159.33|2159.42|2159.42|2159.42|2159.42|2159.33|2159.33|0
1654700810000|2022-06-08 15:06:50|2159.35|2159.35|2159.51|2159.51|2159.51|2159.51|2159.35|2159.35|0
1654700820000|2022-06-08 15:07:00|2159.45|2159.45|2159.8|2159.8|2159.8|2159.8|2159.45|2159.45|0
1654700830000|2022-06-08 15:07:10|2159.76|2159.76|2159.84|2159.84|2159.84|2159.84|2159.76|2159.76|0
1654700840000|2022-06-08 15:07:20|2160.09|2160.09|2160.09|2160.09|2160.09|2160.09|2160.09|2160.09|0
1654700850000|2022-06-08 15:07:30|2160.03|2160.03|2159.97|2159.97|2160.03|2160.03|2159.97|2159.97|0
1654700860000|2022-06-08 15:07:40|2160.04|2160.04|2160.17|2160.17|2160.17|2160.17|2160.04|2160.04|0
1654700870000|2022-06-08 15:07:50|2160.23|2160.23|2160.29|2160.29|2160.29|2160.29|2160.23|2160.23|0
1654700890000|2022-06-08 15:08:10|2160.26|2160.26|2160.32|2160.32|2160.32|2160.32|2160.26|2160.26|0
1654700900000|2022-06-08 15:08:20|2160.35|2160.35|2160.35|2160.35|2160.35|2160.35|2160.35|2160.35|0
1654700910000|2022-06-08 15:08:30|2160.41|2160.41|2160.41|2160.41|2160.41|2160.41|2160.41|2160.41|0
1654700930000|2022-06-08 15:08:50|2160.33|2160.33|2160.33|2160.33|2160.33|2160.33|2160.33|2160.33|0
1654700940000|2022-06-08 15:09:00|2160.39|2160.39|2160.33|2160.33|2160.39|2160.39|2160.33|2160.33|0
1654700950000|2022-06-08 15:09:10|2160.37|2160.37|2160.3|2160.3|2160.37|2160.37|2160.3|2160.3|0
1654700960000|2022-06-08 15:09:20|2160.46|2160.46|2160.59|2160.59|2160.59|2160.59|2160.46|2160.46|0
1654700970000|2022-06-08 15:09:30|2160.46|2160.46|2160.05|2160.05|2160.46|2160.46|2160.05|2160.05|0
1654700980000|2022-06-08 15:09:40|2159.89|2159.89|2159.65|2159.65|2159.89|2159.89|2159.65|2159.65|0
1654700990000|2022-06-08 15:09:50|2159.49|2159.49|2158.91|2158.91|2159.49|2159.49|2158.91|2158.91|0
1654701000000|2022-06-08 15:10:00|2158.79|2158.79|2158.95|2158.95|2158.95|2158.95|2158.79|2158.79|0
1654701010000|2022-06-08 15:10:10|2158.79|2158.79|2158.79|2158.79|2158.79|2158.79|2158.79|2158.79|0
1654701020000|2022-06-08 15:10:20|2158.67|2158.67|2158.65|2158.65|2158.73|2158.73|2158.65|2158.65|0
1654701030000|2022-06-08 15:10:30|2158.59|2158.59|2158.59|2158.59|2158.59|2158.59|2158.59|2158.59|0
1654701060000|2022-06-08 15:11:00|2158.56|2158.56|2158.53|2158.53|2158.56|2158.56|2158.53|2158.53|0
1654701070000|2022-06-08 15:11:10|2158.66|2158.66|2158.87|2158.87|2158.87|2158.87|2158.66|2158.66|0
1654701090000|2022-06-08 15:11:30|2158.71|2158.71|2158.42|2158.42|2158.71|2158.71|2158.42|2158.42|0
1654701110000|2022-06-08 15:11:50|2158.29|2158.29|2158.16|2158.16|2158.29|2158.29|2158.16|2158.16|0
1654701120000|2022-06-08 15:12:00|2158.11|2158.11|2157.95|2157.95|2158.24|2158.24|2157.95|2157.95|0
1654701140000|2022-06-08 15:12:20|2157.87|2157.87|2158|2158|2158|2158|2157.87|2157.87|0
1654701170000|2022-06-08 15:12:50|2158.05|2158.05|2157.96|2157.96|2158.05|2158.05|2157.96|2157.96|0
1654701180000|2022-06-08 15:13:00|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|2158.02|0
1654701190000|2022-06-08 15:13:10|2158.09|2158.09|2158.09|2158.09|2158.09|2158.09|2158.09|2158.09|0
1654701230000|2022-06-08 15:13:50|2158.04|2158.04|2158.14|2158.14|2158.14|2158.14|2158.04|2158.04|0
1654701240000|2022-06-08 15:14:00|2158.22|2158.22|2158.21|2158.21|2158.33|2158.33|2158.09|2158.09|0
1654701250000|2022-06-08 15:14:10|2158.27|2158.27|2158.27|2158.27|2158.27|2158.27|2158.27|2158.27|0
1654701280000|2022-06-08 15:14:40|2158.21|2158.21|2158.21|2158.21|2158.21|2158.21|2158.21|2158.21|0
1654701300000|2022-06-08 15:15:00|2158.37|2158.37|2158.24|2158.24|2158.37|2158.37|2158.24|2158.24|0
1654701310000|2022-06-08 15:15:10|2158.12|2158.12|2158.02|2158.02|2158.18|2158.18|2158.02|2158.02|0
1654701320000|2022-06-08 15:15:20|2158.06|2158.06|2157.96|2157.96|2158.06|2158.06|2157.85|2157.85|0
1654701330000|2022-06-08 15:15:30|2157.89|2157.89|2157.82|2157.82|2157.89|2157.89|2157.82|2157.82|0
1654701350000|2022-06-08 15:15:50|2157.76|2157.76|2157.79|2157.79|2157.79|2157.79|2157.76|2157.76|0
1654701360000|2022-06-08 15:16:00|2157.87|2157.87|2157.87|2157.87|2157.87|2157.87|2157.87|2157.87|0
1654701370000|2022-06-08 15:16:10|2158.03|2158.03|2158.03|2158.03|2158.03|2158.03|2158.03|2158.03|0
1654701380000|2022-06-08 15:16:20|2157.9|2157.9|2157.9|2157.9|2157.9|2157.9|2157.9|2157.9|0
1654701390000|2022-06-08 15:16:30|2157.83|2157.83|2157.7|2157.7|2157.83|2157.83|2157.7|2157.7|0
1654701400000|2022-06-08 15:16:40|2157.6|2157.6|2157.67|2157.67|2157.67|2157.67|2157.6|2157.6|0
1654701410000|2022-06-08 15:16:50|2157.83|2157.83|2158.02|2158.02|2158.08|2158.08|2157.83|2157.83|0
1654701430000|2022-06-08 15:17:10|2158.06|2158.06|2158.03|2158.03|2158.06|2158.06|2158.03|2158.03|0
1654701440000|2022-06-08 15:17:20|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|2157.99|0
1654701450000|2022-06-08 15:17:30|2158.1|2158.1|2158.04|2158.04|2158.1|2158.1|2158.04|2158.04|0
1654701460000|2022-06-08 15:17:40|2157.98|2157.98|2157.98|2157.98|2158.01|2158.01|2157.98|2157.98|0
1654701470000|2022-06-08 15:17:50|2158.13|2158.13|2158.46|2158.46|2158.62|2158.62|2158.13|2158.13|0
1654701490000|2022-06-08 15:18:10|2158.54|2158.54|2158.68|2158.68|2158.83|2158.83|2158.54|2158.54|0
1654701500000|2022-06-08 15:18:20|2158.74|2158.74|2158.74|2158.74|2158.74|2158.74|2158.74|2158.74|0
1654701520000|2022-06-08 15:18:40|2158.61|2158.61|2158.61|2158.61|2158.61|2158.61|2158.55|2158.55|0
1654701540000|2022-06-08 15:19:00|2158.48|2158.48|2158.55|2158.55|2158.55|2158.55|2158.42|2158.42|0
1654701550000|2022-06-08 15:19:10|2158.52|2158.52|2158.55|2158.55|2158.55|2158.55|2158.52|2158.52|0
1654701570000|2022-06-08 15:19:30|2158.39|2158.39|2158.27|2158.27|2158.39|2158.39|2158.27|2158.27|0
1654701590000|2022-06-08 15:19:50|2158.14|2158.14|2158.14|2158.14|2158.14|2158.14|2158.14|2158.14|0
1654701600000|2022-06-08 15:20:00|2158.07|2158.07|2157.89|2157.89|2158.12|2158.12|2157.89|2157.89|0
1654701620000|2022-06-08 15:20:20|2157.84|2157.84|2157.9|2157.9|2157.9|2157.9|2157.84|2157.84|0
1654701630000|2022-06-08 15:20:30|2157.84|2157.84|2157.84|2157.84|2157.97|2157.97|2157.72|2157.72|0
1654701650000|2022-06-08 15:20:50|2157.91|2157.91|2157.78|2157.78|2157.91|2157.91|2157.78|2157.78|0
1654701660000|2022-06-08 15:21:00|2157.71|2157.71|2158.07|2158.07|2158.07|2158.07|2157.71|2157.71|0
1654701670000|2022-06-08 15:21:10|2158.13|2158.13|2158.5|2158.5|2158.5|2158.5|2158.07|2158.07|0
1654701680000|2022-06-08 15:21:20|2158.56|2158.56|2158.91|2158.91|2158.91|2158.91|2158.56|2158.56|0
1654701690000|2022-06-08 15:21:30|2158.97|2158.97|2159.04|2159.04|2159.04|2159.04|2158.97|2158.97|0
1654701710000|2022-06-08 15:21:50|2159.1|2159.1|2159.18|2159.18|2159.18|2159.18|2159.1|2159.1|0
1654701720000|2022-06-08 15:22:00|2159.22|2159.22|2159.15|2159.15|2159.22|2159.22|2159.04|2159.04|0
1654701730000|2022-06-08 15:22:10|2159.23|2159.23|2159.26|2159.26|2159.26|2159.26|2159.13|2159.13|0
1654701740000|2022-06-08 15:22:20|2159.3|2159.3|2159.3|2159.3|2159.3|2159.3|2159.3|2159.3|0
1654701750000|2022-06-08 15:22:30|2159.35|2159.35|2159.64|2159.64|2159.77|2159.77|2159.35|2159.35|0
1654701760000|2022-06-08 15:22:40|2159.7|2159.7|2159.75|2159.75|2159.75|2159.75|2159.7|2159.7|0
1654701770000|2022-06-08 15:22:50|2159.62|2159.62|2159.62|2159.62|2159.62|2159.62|2159.62|2159.62|0
1654701780000|2022-06-08 15:23:00|2159.7|2159.7|2159.66|2159.66|2159.7|2159.7|2159.6|2159.6|0
1654701790000|2022-06-08 15:23:10|2159.78|2159.78|2160.41|2160.41|2160.41|2160.41|2159.78|2159.78|0
1654701800000|2022-06-08 15:23:20|2160.24|2160.24|2160.37|2160.37|2160.43|2160.43|2160.24|2160.24|0
1654701810000|2022-06-08 15:23:30|2160.51|2160.51|2160.31|2160.31|2160.51|2160.51|2160.31|2160.31|0
1654701830000|2022-06-08 15:23:50|2160.43|2160.43|2160.43|2160.43|2160.43|2160.43|2160.43|2160.43|0
1654701850000|2022-06-08 15:24:10|2160.46|2160.46|2160.46|2160.46|2160.46|2160.46|2160.46|2160.46|0
1654701860000|2022-06-08 15:24:20|2160.4|2160.4|2160.37|2160.37|2160.4|2160.4|2160.33|2160.33|0
1654701870000|2022-06-08 15:24:30|2160.43|2160.43|2160.25|2160.25|2160.43|2160.43|2160.25|2160.25|0
1654701880000|2022-06-08 15:24:40|2160.18|2160.18|2160.31|2160.31|2160.31|2160.31|2160.15|2160.15|0
1654701900000|2022-06-08 15:25:00|2160.43|2160.43|2159.9|2159.9|2160.43|2160.43|2159.9|2159.9|0
1654701910000|2022-06-08 15:25:10|2159.83|2159.83|2160.32|2160.32|2160.32|2160.32|2159.76|2159.76|0
1654701920000|2022-06-08 15:25:20|2160.53|2160.53|2160.28|2160.28|2160.53|2160.53|2160.27|2160.27|0
1654701930000|2022-06-08 15:25:30|2160.4|2160.4|2160.37|2160.37|2160.4|2160.4|2160.37|2160.37|0
1654701940000|2022-06-08 15:25:40|2160.31|2160.31|2160.48|2160.48|2160.48|2160.48|2160.31|2160.31|0
1654701950000|2022-06-08 15:25:50|2160.32|2160.32|2160.71|2160.71|2160.71|2160.71|2160.32|2160.32|0
1654701980000|2022-06-08 15:26:20|2160.78|2160.78|2160.71|2160.71|2160.78|2160.78|2160.71|2160.71|0
1654701990000|2022-06-08 15:26:30|2160.79|2160.79|2161.16|2161.16|2161.16|2161.16|2160.79|2160.79|0
1654702000000|2022-06-08 15:26:40|2161.1|2161.1|2160.74|2160.74|2161.1|2161.1|2160.74|2160.74|0
1654702010000|2022-06-08 15:26:50|2160.86|2160.86|2160.74|2160.74|2160.86|2160.86|2160.74|2160.74|0
1654702020000|2022-06-08 15:27:00|2160.87|2160.87|2161.48|2161.48|2161.54|2161.54|2160.87|2160.87|0
1654702030000|2022-06-08 15:27:10|2161.55|2161.55|2162.02|2162.02|2162.02|2162.02|2161.55|2161.55|0
1654702040000|2022-06-08 15:27:20|2162.05|2162.05|2162.26|2162.26|2162.26|2162.26|2162.05|2162.05|0
1654702050000|2022-06-08 15:27:30|2162.21|2162.21|2162.28|2162.28|2162.28|2162.28|2162.21|2162.21|0
1654702060000|2022-06-08 15:27:40|2162.32|2162.32|2162.43|2162.43|2162.43|2162.43|2162.32|2162.32|0
1654702070000|2022-06-08 15:27:50|2162.5|2162.5|2162.77|2162.77|2162.77|2162.77|2162.5|2162.5|0
1654702080000|2022-06-08 15:28:00|2162.8|2162.8|2162.91|2162.91|2162.91|2162.91|2162.77|2162.77|0
1654702090000|2022-06-08 15:28:10|2163.14|2163.14|2163.15|2163.15|2163.19|2163.19|2163.11|2163.11|0
1654702100000|2022-06-08 15:28:20|2162.92|2162.92|2162.92|2162.92|2162.92|2162.92|2162.92|2162.92|0
1654702120000|2022-06-08 15:28:40|2163.02|2163.02|2163.02|2163.02|2163.02|2163.02|2163.02|2163.02|0
1654702130000|2022-06-08 15:28:50|2163.14|2163.14|2163.37|2163.37|2163.49|2163.49|2163.08|2163.08|0
1654702140000|2022-06-08 15:29:00|2163.31|2163.31|2164|2164|2164.09|2164.09|2163.23|2163.23|0
1654702150000|2022-06-08 15:29:10|2164.03|2164.03|2163.99|2163.99|2164.03|2164.03|2163.99|2163.99|0
1654702160000|2022-06-08 15:29:20|2164.06|2164.06|2164.06|2164.06|2164.06|2164.06|2163.82|2163.82|0
1654702170000|2022-06-08 15:29:30|2163.9|2163.9|2164.01|2164.01|2164.01|2164.01|2163.75|2163.75|0
1654702180000|2022-06-08 15:29:40|2163.83|2163.83|2163.69|2163.69|2164.07|2164.07|2163.69|2163.69|0
1654702190000|2022-06-08 15:29:50|2163.51|2163.51|2163.9|2163.9|2163.9|2163.9|2163.43|2163.43|0
1654758900000|2022-06-09 07:15:00|2118.9|2118.9|2117.71|2117.71|2118.9|2118.9|2117.71|2117.71|0
1654758910000|2022-06-09 07:15:10|2117.52|2117.52|2117.62|2117.62|2117.62|2117.62|2117.36|2117.36|0
1654758920000|2022-06-09 07:15:20|2117.75|2117.75|2118.16|2118.16|2118.16|2118.16|2117.75|2117.75|0
1654758930000|2022-06-09 07:15:30|2118.28|2118.28|2118.76|2118.76|2118.76|2118.76|2118.1|2118.1|0
1654758940000|2022-06-09 07:15:40|2118.88|2118.88|2118.75|2118.75|2118.88|2118.88|2118.75|2118.75|0
1654758950000|2022-06-09 07:15:50|2118.52|2118.52|2118.39|2118.39|2118.52|2118.52|2118.39|2118.39|0
1654758960000|2022-06-09 07:16:00|2118.26|2118.26|2118.26|2118.26|2118.26|2118.26|2118.26|2118.26|0
1654758970000|2022-06-09 07:16:10|2118|2118|2118|2118|2118|2118|2118|2118|0
1654758980000|2022-06-09 07:16:20|2117.92|2117.92|2117.92|2117.92|2117.92|2117.92|2117.92|2117.92|0
1654758990000|2022-06-09 07:16:30|2117.77|2117.77|2117.75|2117.75|2118.15|2118.15|2117.62|2117.62|0
1654759000000|2022-06-09 07:16:40|2117.91|2117.91|2117.55|2117.55|2118.39|2118.39|2117.55|2117.55|0
1654759010000|2022-06-09 07:16:50|2117.68|2117.68|2118.09|2118.09|2118.23|2118.23|2117.68|2117.68|0
1654759020000|2022-06-09 07:17:00|2117.96|2117.96|2117.88|2117.88|2117.96|2117.96|2117.88|2117.88|0
1654759030000|2022-06-09 07:17:10|2118.01|2118.01|2117.9|2117.9|2118.01|2118.01|2117.9|2117.9|0
1654759040000|2022-06-09 07:17:20|2117.77|2117.77|2117.19|2117.19|2117.77|2117.77|2117.19|2117.19|0
1654759050000|2022-06-09 07:17:30|2117.6|2117.6|2118.36|2118.36|2118.36|2118.36|2117.6|2117.6|0
1654759060000|2022-06-09 07:17:40|2118.1|2118.1|2117.81|2117.81|2118.1|2118.1|2117.81|2117.81|0
1654759070000|2022-06-09 07:17:50|2118.07|2118.07|2117.41|2117.41|2118.07|2118.07|2117.29|2117.29|0
1654759080000|2022-06-09 07:18:00|2117.48|2117.48|2116.99|2116.99|2117.48|2117.48|2116.57|2116.57|0
1654759090000|2022-06-09 07:18:10|2116.51|2116.51|2115.77|2115.77|2116.51|2116.51|2115.57|2115.57|0
1654759100000|2022-06-09 07:18:20|2115.42|2115.42|2114.78|2114.78|2115.42|2115.42|2114.65|2114.65|0
1654759110000|2022-06-09 07:18:30|2114.61|2114.61|2114.61|2114.61|2114.61|2114.61|2114.61|2114.61|0
1654759120000|2022-06-09 07:18:40|2114.48|2114.48|2114.43|2114.43|2114.56|2114.56|2114.43|2114.43|0
1654759130000|2022-06-09 07:18:50|2114.3|2114.3|2115.42|2115.42|2115.42|2115.42|2114.3|2114.3|0
1654759140000|2022-06-09 07:19:00|2115.48|2115.48|2114.4|2114.4|2115.48|2115.48|2114.4|2114.4|0
1654759150000|2022-06-09 07:19:10|2114.24|2114.24|2114.24|2114.24|2114.24|2114.24|2114.24|2114.24|0
1654759160000|2022-06-09 07:19:20|2113.98|2113.98|2113.97|2113.97|2114.1|2114.1|2113.85|2113.85|0
1654759170000|2022-06-09 07:19:30|2113.72|2113.72|2114.15|2114.15|2114.15|2114.15|2113.72|2113.72|0
1654759190000|2022-06-09 07:19:50|2114.23|2114.23|2114.53|2114.53|2114.53|2114.53|2114.23|2114.23|0
1654759200000|2022-06-09 07:20:00|2114.48|2114.48|2114.63|2114.63|2114.63|2114.63|2114.48|2114.48|0
1654759210000|2022-06-09 07:20:10|2114.5|2114.5|2114.63|2114.63|2114.95|2114.95|2114.47|2114.47|0
1654759220000|2022-06-09 07:20:20|2115.02|2115.02|2114.68|2114.68|2115.19|2115.19|2114.68|2114.68|0
1654759230000|2022-06-09 07:20:30|2114.93|2114.93|2114.36|2114.36|2114.93|2114.93|2114.36|2114.36|0
1654759240000|2022-06-09 07:20:40|2114.13|2114.13|2114.29|2114.29|2114.37|2114.37|2113.89|2113.89|0
1654759250000|2022-06-09 07:20:50|2114.17|2114.17|2113.86|2113.86|2114.42|2114.42|2113.86|2113.86|0
1654759260000|2022-06-09 07:21:00|2113.79|2113.79|2113.84|2113.84|2113.84|2113.84|2113.53|2113.53|0
1654759270000|2022-06-09 07:21:10|2113.37|2113.37|2113.37|2113.37|2113.37|2113.37|2113.37|2113.37|0
1654759280000|2022-06-09 07:21:20|2113.3|2113.3|2113.11|2113.11|2113.3|2113.3|2113.11|2113.11|0
1654759290000|2022-06-09 07:21:30|2113.14|2113.14|2113.29|2113.29|2113.29|2113.29|2113.14|2113.14|0
1654759300000|2022-06-09 07:21:40|2113.77|2113.77|2113.37|2113.37|2113.77|2113.77|2113.37|2113.37|0
1654759320000|2022-06-09 07:22:00|2113.66|2113.66|2113.14|2113.14|2113.66|2113.66|2113.02|2113.02|0
1654759330000|2022-06-09 07:22:10|2113.66|2113.66|2113.66|2113.66|2113.66|2113.66|2113.66|2113.66|0
1654759340000|2022-06-09 07:22:20|2113.78|2113.78|2113.91|2113.91|2113.91|2113.91|2113.78|2113.78|0
1654759350000|2022-06-09 07:22:30|2113.53|2113.53|2113.55|2113.55|2113.94|2113.94|2113.53|2113.53|0
1654759360000|2022-06-09 07:22:40|2113.32|2113.32|2113.41|2113.41|2113.41|2113.41|2113.06|2113.06|0
1654759370000|2022-06-09 07:22:50|2113.47|2113.47|2113.13|2113.13|2113.61|2113.61|2113.09|2113.09|0
1654759380000|2022-06-09 07:23:00|2113.18|2113.18|2113.43|2113.43|2113.43|2113.43|2113.18|2113.18|0
1654759390000|2022-06-09 07:23:10|2113.49|2113.49|2113.49|2113.49|2113.49|2113.49|2113.49|2113.49|0
1654759410000|2022-06-09 07:23:30|2113.62|2113.62|2113.62|2113.62|2113.62|2113.62|2113.62|2113.62|0
1654759440000|2022-06-09 07:24:00|2113.46|2113.46|2112.59|2112.59|2113.61|2113.61|2112.59|2112.59|0
1654759450000|2022-06-09 07:24:10|2112.48|2112.48|2112.35|2112.35|2112.48|2112.48|2112.35|2112.35|0
1654759460000|2022-06-09 07:24:20|2112.62|2112.62|2112.88|2112.88|2112.88|2112.88|2112.62|2112.62|0
1654759470000|2022-06-09 07:24:30|2112.75|2112.75|2112.4|2112.4|2112.75|2112.75|2111.96|2111.96|0
1654759480000|2022-06-09 07:24:40|2112.47|2112.47|2112.25|2112.25|2112.5|2112.5|2112.25|2112.25|0
1654759490000|2022-06-09 07:24:50|2111.99|2111.99|2112.25|2112.25|2112.25|2112.25|2111.99|2111.99|0
1654759500000|2022-06-09 07:25:00|2112.56|2112.56|2112.72|2112.72|2113.2|2113.2|2112.25|2112.25|0
1654759510000|2022-06-09 07:25:10|2113.29|2113.29|2113.19|2113.19|2113.45|2113.45|2113.19|2113.19|0
1654759520000|2022-06-09 07:25:20|2113.32|2113.32|2113.64|2113.64|2113.64|2113.64|2112.84|2112.84|0
1654759530000|2022-06-09 07:25:30|2113.49|2113.49|2113.45|2113.45|2113.83|2113.83|2113.2|2113.2|0
1654759540000|2022-06-09 07:25:40|2113.32|2113.32|2114.65|2114.65|2114.65|2114.65|2113.32|2113.32|0
1654759550000|2022-06-09 07:25:50|2114.52|2114.52|2114.62|2114.62|2114.62|2114.62|2114.49|2114.49|0
1654759560000|2022-06-09 07:26:00|2114.87|2114.87|2115|2115|2115|2115|2114.87|2114.87|0
1654759570000|2022-06-09 07:26:10|2114.71|2114.71|2114.42|2114.42|2115.09|2115.09|2114.42|2114.42|0
1654759580000|2022-06-09 07:26:20|2114.68|2114.68|2114.55|2114.55|2114.68|2114.68|2114.42|2114.42|0
1654759590000|2022-06-09 07:26:30|2115.12|2115.12|2115.82|2115.82|2115.82|2115.82|2115.12|2115.12|0
1654759600000|2022-06-09 07:26:40|2116.01|2116.01|2115.97|2115.97|2116.15|2116.15|2115.79|2115.79|0
1654759610000|2022-06-09 07:26:50|2116.22|2116.22|2116.54|2116.54|2116.77|2116.77|2116.22|2116.22|0
1654759620000|2022-06-09 07:27:00|2116.38|2116.38|2116.69|2116.69|2116.69|2116.69|2116.3|2116.3|0
1654759630000|2022-06-09 07:27:10|2116.37|2116.37|2115.62|2115.62|2116.53|2116.53|2115.62|2115.62|0
1654759640000|2022-06-09 07:27:20|2115.56|2115.56|2115.96|2115.96|2116.03|2116.03|2115.51|2115.51|0
1654759650000|2022-06-09 07:27:30|2115.7|2115.7|2116.13|2116.13|2116.13|2116.13|2115.66|2115.66|0
1654759660000|2022-06-09 07:27:40|2115.88|2115.88|2115.96|2115.96|2115.96|2115.96|2115.64|2115.64|0
1654759670000|2022-06-09 07:27:50|2115.7|2115.7|2115.35|2115.35|2115.7|2115.7|2114.91|2114.91|0
1654759680000|2022-06-09 07:28:00|2115.67|2115.67|2115.31|2115.31|2115.67|2115.67|2115.16|2115.16|0
1654759690000|2022-06-09 07:28:10|2115.44|2115.44|2114.69|2114.69|2115.44|2115.44|2114.69|2114.69|0
1654759700000|2022-06-09 07:28:20|2114.77|2114.77|2114.79|2114.79|2114.79|2114.79|2114.71|2114.71|0
1654759710000|2022-06-09 07:28:30|2114.9|2114.9|2115.47|2115.47|2115.47|2115.47|2114.88|2114.88|0
1654759720000|2022-06-09 07:28:40|2115.71|2115.71|2116.61|2116.61|2116.61|2116.61|2115.71|2115.71|0
1654759730000|2022-06-09 07:28:50|2116.48|2116.48|2116.2|2116.2|2116.48|2116.48|2116.2|2116.2|0
1654759740000|2022-06-09 07:29:00|2116.31|2116.31|2116.43|2116.43|2116.57|2116.57|2116.31|2116.31|0
1654759750000|2022-06-09 07:29:10|2116.3|2116.3|2115.99|2115.99|2116.3|2116.3|2115.99|2115.99|0
1654759760000|2022-06-09 07:29:20|2116.2|2116.2|2116.14|2116.14|2116.2|2116.2|2116.14|2116.14|0
1654759770000|2022-06-09 07:29:30|2116.08|2116.08|2115.63|2115.63|2116.08|2116.08|2115.63|2115.63|0
1654759780000|2022-06-09 07:29:40|2115.35|2115.35|2115.8|2115.8|2115.8|2115.8|2115.35|2115.35|0
1654759790000|2022-06-09 07:29:50|2116.27|2116.27|2116.92|2116.92|2116.92|2116.92|2116.27|2116.27|0
1654759800000|2022-06-09 07:30:00|2116.8|2116.8|2116.46|2116.46|2116.8|2116.8|2116.46|2116.46|0
1654759810000|2022-06-09 07:30:10|2116.85|2116.85|2116.24|2116.24|2116.85|2116.85|2116.11|2116.11|0
1654759820000|2022-06-09 07:30:20|2116.17|2116.17|2116.44|2116.44|2116.56|2116.56|2116.17|2116.17|0
1654759830000|2022-06-09 07:30:30|2116.6|2116.6|2116.6|2116.6|2116.6|2116.6|2116.6|2116.6|0
1654759840000|2022-06-09 07:30:40|2116.42|2116.42|2116.85|2116.85|2116.85|2116.85|2116.42|2116.42|0
1654759850000|2022-06-09 07:30:50|2116.71|2116.71|2116.65|2116.65|2116.71|2116.71|2116.59|2116.59|0
1654759860000|2022-06-09 07:31:00|2116.33|2116.33|2114.73|2114.73|2116.33|2116.33|2114.73|2114.73|0
1654759870000|2022-06-09 07:31:10|2114.6|2114.6|2114.89|2114.89|2114.89|2114.89|2114.6|2114.6|0
1654759880000|2022-06-09 07:31:20|2114.54|2114.54|2114.58|2114.58|2114.58|2114.58|2114.54|2114.54|0
1654759890000|2022-06-09 07:31:30|2114.69|2114.69|2114.4|2114.4|2114.69|2114.69|2114.28|2114.28|0
1654759900000|2022-06-09 07:31:40|2114.33|2114.33|2114.05|2114.05|2114.33|2114.33|2114.05|2114.05|0
1654759910000|2022-06-09 07:31:50|2114.23|2114.23|2114.23|2114.23|2114.23|2114.23|2114.23|2114.23|0
1654759930000|2022-06-09 07:32:10|2114.07|2114.07|2114|2114|2114.07|2114.07|2114|2114|0
1654759950000|2022-06-09 07:32:30|2114.12|2114.12|2114.06|2114.06|2114.12|2114.12|2114.06|2114.06|0
1654759960000|2022-06-09 07:32:40|2114.19|2114.19|2114.19|2114.19|2114.19|2114.19|2114.19|2114.19|0
1654759970000|2022-06-09 07:32:50|2114.32|2114.32|2114.28|2114.28|2114.32|2114.32|2114.16|2114.16|0
1654759980000|2022-06-09 07:33:00|2114.45|2114.45|2114.57|2114.57|2114.8|2114.8|2114.45|2114.45|0
1654759990000|2022-06-09 07:33:10|2114.44|2114.44|2113.98|2113.98|2114.44|2114.44|2113.98|2113.98|0
1654760000000|2022-06-09 07:33:20|2114.27|2114.27|2114.38|2114.38|2114.38|2114.38|2114.27|2114.27|0
1654760010000|2022-06-09 07:33:30|2114.45|2114.45|2114.45|2114.45|2114.45|2114.45|2114.45|2114.45|0
1654760020000|2022-06-09 07:33:40|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|2114.5|0
1654760030000|2022-06-09 07:33:50|2114.37|2114.37|2114.37|2114.37|2114.37|2114.37|2114.37|2114.37|0
1654760040000|2022-06-09 07:34:00|2113.9|2113.9|2113.94|2113.94|2113.94|2113.94|2113.9|2113.9|0
1654760050000|2022-06-09 07:34:10|2113.78|2113.78|2112.64|2112.64|2113.94|2113.94|2112.64|2112.64|0
1654760060000|2022-06-09 07:34:20|2112.18|2112.18|2111.92|2111.92|2112.18|2112.18|2111.8|2111.8|0
1654760070000|2022-06-09 07:34:30|2112.08|2112.08|2112.08|2112.08|2112.08|2112.08|2112.08|2112.08|0
1654760080000|2022-06-09 07:34:40|2111.7|2111.7|2111.43|2111.43|2112|2112|2111.18|2111.18|0
1654760090000|2022-06-09 07:34:50|2111.17|2111.17|2111.22|2111.22|2111.27|2111.27|2111.02|2111.02|0
1654760100000|2022-06-09 07:35:00|2111.09|2111.09|2110.95|2110.95|2111.09|2111.09|2110.82|2110.82|0
1654760110000|2022-06-09 07:35:10|2111.01|2111.01|2110.85|2110.85|2111.01|2111.01|2110.85|2110.85|0
1654760120000|2022-06-09 07:35:20|2110.96|2110.96|2111|2111|2111|2111|2110.96|2110.96|0
1654760130000|2022-06-09 07:35:30|2111.31|2111.31|2111.56|2111.56|2111.56|2111.56|2111.31|2111.31|0
1654760140000|2022-06-09 07:35:40|2111.4|2111.4|2111.4|2111.4|2111.4|2111.4|2111.4|2111.4|0
1654760150000|2022-06-09 07:35:50|2111.23|2111.23|2111.23|2111.23|2111.23|2111.23|2110.84|2110.84|0
1654760160000|2022-06-09 07:36:00|2111.06|2111.06|2110.82|2110.82|2111.06|2111.06|2110.82|2110.82|0
1654760170000|2022-06-09 07:36:10|2110.77|2110.77|2110.88|2110.88|2111|2111|2110.77|2110.77|0
1654760180000|2022-06-09 07:36:20|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|2111.01|0
1654760200000|2022-06-09 07:36:40|2111.33|2111.33|2111.27|2111.27|2111.33|2111.33|2111.17|2111.17|0
1654760220000|2022-06-09 07:37:00|2111.22|2111.22|2111.46|2111.46|2111.46|2111.46|2111.22|2111.22|0
1654760230000|2022-06-09 07:37:10|2111.4|2111.4|2111.4|2111.4|2111.4|2111.4|2111.4|2111.4|0
1654760260000|2022-06-09 07:37:40|2111.47|2111.47|2111.45|2111.45|2111.47|2111.47|2111.32|2111.32|0
1654760280000|2022-06-09 07:38:00|2111.51|2111.51|2111.38|2111.38|2111.51|2111.51|2111.13|2111.13|0
1654760290000|2022-06-09 07:38:10|2111.46|2111.46|2111.46|2111.46|2111.46|2111.46|2111.46|2111.46|0
1654760300000|2022-06-09 07:38:20|2111.52|2111.52|2112.39|2112.39|2112.39|2112.39|2111.4|2111.4|0
1654760310000|2022-06-09 07:38:30|2111.92|2111.92|2112.18|2112.18|2112.24|2112.24|2111.92|2111.92|0
1654760320000|2022-06-09 07:38:40|2112.41|2112.41|2112.57|2112.57|2112.57|2112.57|2112.41|2112.41|0
1654760340000|2022-06-09 07:39:00|2112.43|2112.43|2112.64|2112.64|2112.64|2112.64|2112.43|2112.43|0
1654760350000|2022-06-09 07:39:10|2112.7|2112.7|2113.1|2113.1|2113.1|2113.1|2112.7|2112.7|0
1654760360000|2022-06-09 07:39:20|2112.98|2112.98|2113.23|2113.23|2113.23|2113.23|2112.98|2112.98|0
1654760370000|2022-06-09 07:39:30|2113.54|2113.54|2114.81|2114.81|2114.81|2114.81|2113.54|2113.54|0
1654760380000|2022-06-09 07:39:40|2114.92|2114.92|2115.24|2115.24|2115.24|2115.24|2114.92|2114.92|0
1654760390000|2022-06-09 07:39:50|2115.64|2115.64|2116.27|2116.27|2116.33|2116.33|2115.64|2115.64|0
1654760400000|2022-06-09 07:40:00|2116.39|2116.39|2117.31|2117.31|2117.31|2117.31|2116.39|2116.39|0
1654760410000|2022-06-09 07:40:10|2117.25|2117.25|2116.91|2116.91|2117.25|2117.25|2116.91|2116.91|0
1654760420000|2022-06-09 07:40:20|2116.86|2116.86|2116.99|2116.99|2116.99|2116.99|2116.86|2116.86|0
1654760430000|2022-06-09 07:40:30|2117.22|2117.22|2117.56|2117.56|2117.56|2117.56|2117.22|2117.22|0
1654760440000|2022-06-09 07:40:40|2117.63|2117.63|2117.63|2117.63|2117.63|2117.63|2117.63|2117.63|0
1654760450000|2022-06-09 07:40:50|2117.58|2117.58|2117.64|2117.64|2117.64|2117.64|2117.39|2117.39|0
1654760460000|2022-06-09 07:41:00|2117.32|2117.32|2116.74|2116.74|2117.32|2117.32|2116.74|2116.74|0
1654760470000|2022-06-09 07:41:10|2116.23|2116.23|2116.23|2116.23|2116.23|2116.23|2115.97|2115.97|0
1654760480000|2022-06-09 07:41:20|2116.48|2116.48|2116.84|2116.84|2116.84|2116.84|2116.48|2116.48|0
1654760500000|2022-06-09 07:41:40|2117.02|2117.02|2117.02|2117.02|2117.02|2117.02|2117.02|2117.02|0
1654760510000|2022-06-09 07:41:50|2116.28|2116.28|2116.56|2116.56|2116.56|2116.56|2116.28|2116.28|0
1654760520000|2022-06-09 07:42:00|2116.43|2116.43|2116.43|2116.43|2116.43|2116.43|2116.43|2116.43|0
1654760550000|2022-06-09 07:42:30|2116.31|2116.31|2116.31|2116.31|2116.31|2116.31|2116.31|2116.31|0
1654760560000|2022-06-09 07:42:40|2116.38|2116.38|2116.28|2116.28|2116.38|2116.38|2116.28|2116.28|0
1654760570000|2022-06-09 07:42:50|2116.42|2116.42|2116.42|2116.42|2116.42|2116.42|2116.42|2116.42|0
1654760590000|2022-06-09 07:43:10|2116.53|2116.53|2116.53|2116.53|2116.53|2116.53|2116.53|2116.53|0
1654760600000|2022-06-09 07:43:20|2116.3|2116.3|2116.82|2116.82|2116.82|2116.82|2116.18|2116.18|0
1654760610000|2022-06-09 07:43:30|2116.66|2116.66|2116.79|2116.79|2116.79|2116.79|2116.66|2116.66|0
1654760620000|2022-06-09 07:43:40|2116.66|2116.66|2116.49|2116.49|2116.66|2116.66|2116.43|2116.43|0
1654760630000|2022-06-09 07:43:50|2116.23|2116.23|2116.39|2116.39|2116.52|2116.52|2116.23|2116.23|0
1654760640000|2022-06-09 07:44:00|2116.43|2116.43|2116.5|2116.5|2116.69|2116.69|2116.17|2116.17|0
1654760650000|2022-06-09 07:44:10|2116.44|2116.44|2116.7|2116.7|2116.7|2116.7|2116.44|2116.44|0
1654760660000|2022-06-09 07:44:20|2116.12|2116.12|2116.08|2116.08|2116.12|2116.12|2116.08|2116.08|0
1654760670000|2022-06-09 07:44:30|2116.21|2116.21|2116.21|2116.21|2116.21|2116.21|2116.21|2116.21|0
1654760680000|2022-06-09 07:44:40|2116.32|2116.32|2116.01|2116.01|2116.32|2116.32|2115.86|2115.86|0
1654760690000|2022-06-09 07:44:50|2115.88|2115.88|2116.1|2116.1|2116.23|2116.23|2115.88|2115.88|0
1654760710000|2022-06-09 07:45:10|2116.04|2116.04|2116.17|2116.17|2116.17|2116.17|2116.04|2116.04|0
1654760720000|2022-06-09 07:45:20|2116.1|2116.1|2116.1|2116.1|2116.1|2116.1|2116.1|2116.1|0
1654760730000|2022-06-09 07:45:30|2115.97|2115.97|2115.97|2115.97|2115.97|2115.97|2115.97|2115.97|0
1654760740000|2022-06-09 07:45:40|2115.84|2115.84|2115.84|2115.84|2115.84|2115.84|2115.84|2115.84|0
1654760750000|2022-06-09 07:45:50|2115.97|2115.97|2116.45|2116.45|2116.58|2116.58|2115.97|2115.97|0
1654760760000|2022-06-09 07:46:00|2116.51|2116.51|2116.39|2116.39|2116.51|2116.51|2116.39|2116.39|0
1654760770000|2022-06-09 07:46:10|2116.22|2116.22|2116.22|2116.22|2116.22|2116.22|2116.22|2116.22|0
1654760780000|2022-06-09 07:46:20|2116.6|2116.6|2117.08|2117.08|2117.08|2117.08|2116.6|2116.6|0
1654760800000|2022-06-09 07:46:40|2117.01|2117.01|2117.01|2117.01|2117.01|2117.01|2117.01|2117.01|0
1654760810000|2022-06-09 07:46:50|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|0
1654760830000|2022-06-09 07:47:10|2117.74|2117.74|2118.12|2118.12|2118.12|2118.12|2117.74|2117.74|0
1654760840000|2022-06-09 07:47:20|2118.28|2118.28|2118.28|2118.28|2118.28|2118.28|2118.28|2118.28|0
1654760850000|2022-06-09 07:47:30|2118.44|2118.44|2119.1|2119.1|2119.1|2119.1|2118.44|2118.44|0
1654760860000|2022-06-09 07:47:40|2119.04|2119.04|2118.98|2118.98|2119.1|2119.1|2118.98|2118.98|0
1654760870000|2022-06-09 07:47:50|2118.84|2118.84|2118.89|2118.89|2118.89|2118.89|2118.65|2118.65|0
1654760880000|2022-06-09 07:48:00|2119.35|2119.35|2119.71|2119.71|2119.83|2119.83|2119.35|2119.35|0
1654760900000|2022-06-09 07:48:20|2119.77|2119.77|2120.28|2120.28|2120.28|2120.28|2119.77|2119.77|0
1654760930000|2022-06-09 07:48:50|2120.34|2120.34|2120.34|2120.34|2120.34|2120.34|2120.34|2120.34|0
1654760950000|2022-06-09 07:49:10|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|0
1654760960000|2022-06-09 07:49:20|2120.59|2120.59|2120.57|2120.57|2121.05|2121.05|2120.28|2120.28|0
1654760970000|2022-06-09 07:49:30|2120.63|2120.63|2120.53|2120.53|2120.63|2120.63|2120.49|2120.49|0
1654760980000|2022-06-09 07:49:40|2120.71|2120.71|2120.87|2120.87|2120.94|2120.94|2120.71|2120.71|0
1654760990000|2022-06-09 07:49:50|2121.14|2121.14|2121.14|2121.14|2121.14|2121.14|2121.14|2121.14|0
1654761000000|2022-06-09 07:50:00|2121.78|2121.78|2121.82|2121.82|2121.93|2121.93|2121.78|2121.78|0
1654761010000|2022-06-09 07:50:10|2121.7|2121.7|2121.7|2121.7|2121.7|2121.7|2121.7|2121.7|0
1654761040000|2022-06-09 07:50:40|2121.86|2121.86|2122.5|2122.5|2122.5|2122.5|2121.86|2121.86|0
1654761060000|2022-06-09 07:51:00|2122.19|2122.19|2122.34|2122.34|2122.34|2122.34|2122.19|2122.19|0
1654761070000|2022-06-09 07:51:10|2122.5|2122.5|2122.5|2122.5|2122.5|2122.5|2122.5|2122.5|0
1654761080000|2022-06-09 07:51:20|2122.89|2122.89|2123.38|2123.38|2123.38|2123.38|2122.89|2122.89|0
1654761100000|2022-06-09 07:51:40|2123.25|2123.25|2122.53|2122.53|2123.25|2123.25|2122.53|2122.53|0
1654761110000|2022-06-09 07:51:50|2122.6|2122.6|2122.54|2122.54|2122.6|2122.6|2122.54|2122.54|0
1654761120000|2022-06-09 07:52:00|2122.61|2122.61|2122.5|2122.5|2122.61|2122.61|2122.5|2122.5|0
1654761130000|2022-06-09 07:52:10|2122.34|2122.34|2122.36|2122.36|2122.47|2122.47|2122.34|2122.34|0
1654761140000|2022-06-09 07:52:20|2122.28|2122.28|2122.03|2122.03|2122.28|2122.28|2122.03|2122.03|0
1654761150000|2022-06-09 07:52:30|2121.68|2121.68|2121.68|2121.68|2121.68|2121.68|2121.68|2121.68|0
1654761180000|2022-06-09 07:53:00|2121.55|2121.55|2121.17|2121.17|2121.55|2121.55|2121.17|2121.17|0
1654761190000|2022-06-09 07:53:10|2121.1|2121.1|2121.1|2121.1|2121.1|2121.1|2121.1|2121.1|0
1654761250000|2022-06-09 07:54:10|2121.42|2121.42|2121.34|2121.34|2121.42|2121.42|2121.34|2121.34|0
1654761260000|2022-06-09 07:54:20|2121.19|2121.19|2121.19|2121.19|2121.19|2121.19|2121.19|2121.19|0
1654761270000|2022-06-09 07:54:30|2120.87|2120.87|2121.03|2121.03|2121.03|2121.03|2120.87|2120.87|0
1654761290000|2022-06-09 07:54:50|2120.91|2120.91|2120.98|2120.98|2120.98|2120.98|2120.88|2120.88|0
1654761300000|2022-06-09 07:55:00|2121.1|2121.1|2121.45|2121.45|2121.45|2121.45|2121.1|2121.1|0
1654761310000|2022-06-09 07:55:10|2121.77|2121.77|2121.77|2121.77|2121.77|2121.77|2121.77|2121.77|0
1654761320000|2022-06-09 07:55:20|2121.69|2121.69|2121.84|2121.84|2121.84|2121.84|2121.69|2121.69|0
1654761330000|2022-06-09 07:55:30|2122.15|2122.15|2121.42|2121.42|2122.15|2122.15|2121.42|2121.42|0
1654761340000|2022-06-09 07:55:40|2121.3|2121.3|2121.42|2121.42|2121.42|2121.42|2121.3|2121.3|0
1654761350000|2022-06-09 07:55:50|2121.3|2121.3|2121.26|2121.26|2121.49|2121.49|2121.17|2121.17|0
1654761360000|2022-06-09 07:56:00|2121.39|2121.39|2120.91|2120.91|2121.39|2121.39|2120.79|2120.79|0
1654761370000|2022-06-09 07:56:10|2120.66|2120.66|2120.91|2120.91|2120.91|2120.91|2120.53|2120.53|0
1654761380000|2022-06-09 07:56:20|2120.79|2120.79|2121.07|2121.07|2121.07|2121.07|2120.79|2120.79|0
1654761400000|2022-06-09 07:56:40|2120.68|2120.68|2120.43|2120.43|2120.68|2120.68|2120.43|2120.43|0
1654761410000|2022-06-09 07:56:50|2120.55|2120.55|2120.47|2120.47|2120.55|2120.55|2120.34|2120.34|0
1654761420000|2022-06-09 07:57:00|2120.6|2120.6|2120.6|2120.6|2120.6|2120.6|2120.6|2120.6|0
1654761440000|2022-06-09 07:57:20|2120.53|2120.53|2120.69|2120.69|2120.69|2120.69|2120.53|2120.53|0
1654761470000|2022-06-09 07:57:50|2120.56|2120.56|2120.4|2120.4|2120.56|2120.56|2120.4|2120.4|0
1654761480000|2022-06-09 07:58:00|2120.28|2120.28|2120.07|2120.07|2120.46|2120.46|2120.07|2120.07|0
1654761490000|2022-06-09 07:58:10|2120.2|2120.2|2120.06|2120.06|2120.2|2120.2|2120.06|2120.06|0
1654761500000|2022-06-09 07:58:20|2120.18|2120.18|2120.18|2120.18|2120.18|2120.18|2120.18|2120.18|0
1654761510000|2022-06-09 07:58:30|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|0
1654761520000|2022-06-09 07:58:40|2120.85|2120.85|2121.04|2121.04|2121.04|2121.04|2120.85|2120.85|0
1654761530000|2022-06-09 07:58:50|2120.78|2120.78|2120.78|2120.78|2120.78|2120.78|2120.78|2120.78|0
1654761540000|2022-06-09 07:59:00|2120.85|2120.85|2121.3|2121.3|2121.3|2121.3|2120.85|2120.85|0
1654761550000|2022-06-09 07:59:10|2121.44|2121.44|2121.32|2121.32|2121.44|2121.44|2121.32|2121.32|0
1654761560000|2022-06-09 07:59:20|2120.77|2120.77|2120.77|2120.77|2120.77|2120.77|2120.77|2120.77|0
1654761570000|2022-06-09 07:59:30|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|0
1654761590000|2022-06-09 07:59:50|2120.39|2120.39|2120.41|2120.41|2120.41|2120.41|2120.27|2120.27|0
1654761600000|2022-06-09 08:00:00|2120.6|2120.6|2120.58|2120.58|2120.6|2120.6|2120.46|2120.46|0
1654761610000|2022-06-09 08:00:10|2121.22|2121.22|2120.55|2120.55|2121.28|2121.28|2120.55|2120.55|0
1654761620000|2022-06-09 08:00:20|2120.29|2120.29|2120.42|2120.42|2120.48|2120.48|2120.29|2120.29|0
1654761630000|2022-06-09 08:00:30|2120.35|2120.35|2120.52|2120.52|2120.52|2120.52|2120.35|2120.35|0
1654761640000|2022-06-09 08:00:40|2120.58|2120.58|2120.52|2120.52|2120.58|2120.58|2120.52|2120.52|0
1654761650000|2022-06-09 08:00:50|2120.26|2120.26|2120.14|2120.14|2120.26|2120.26|2120.01|2120.01|0
1654761660000|2022-06-09 08:01:00|2120.65|2120.65|2120.65|2120.65|2120.65|2120.65|2120.65|2120.65|0
1654761670000|2022-06-09 08:01:10|2120.52|2120.52|2120.78|2120.78|2120.92|2120.92|2120.52|2120.52|0
1654761680000|2022-06-09 08:01:20|2120.46|2120.46|2120.65|2120.65|2120.65|2120.65|2120.46|2120.46|0
1654761690000|2022-06-09 08:01:30|2120.72|2120.72|2120.72|2120.72|2120.72|2120.72|2120.72|2120.72|0
1654761700000|2022-06-09 08:01:40|2120.84|2120.84|2120.84|2120.84|2120.84|2120.84|2120.84|2120.84|0
1654761710000|2022-06-09 08:01:50|2120.78|2120.78|2121.13|2121.13|2121.13|2121.13|2120.78|2120.78|0
1654761730000|2022-06-09 08:02:10|2121.08|2121.08|2121.13|2121.13|2121.13|2121.13|2121.08|2121.08|0
1654761740000|2022-06-09 08:02:20|2120.92|2120.92|2120.92|2120.92|2120.92|2120.92|2120.92|2120.92|0
1654761760000|2022-06-09 08:02:40|2120.86|2120.86|2120.86|2120.86|2120.86|2120.86|2120.86|2120.86|0
1654761770000|2022-06-09 08:02:50|2121.02|2121.02|2121.17|2121.17|2121.25|2121.25|2121.02|2121.02|0
1654761780000|2022-06-09 08:03:00|2121.1|2121.1|2120.9|2120.9|2121.1|2121.1|2120.64|2120.64|0
1654761790000|2022-06-09 08:03:10|2120.82|2120.82|2120.95|2120.95|2120.95|2120.95|2120.82|2120.82|0
1654761800000|2022-06-09 08:03:20|2120.7|2120.7|2120.82|2120.82|2120.82|2120.82|2120.7|2120.7|0
1654761810000|2022-06-09 08:03:30|2121.21|2121.21|2120.88|2120.88|2121.46|2121.46|2120.88|2120.88|0
1654761820000|2022-06-09 08:03:40|2120.72|2120.72|2120.78|2120.78|2120.78|2120.78|2120.65|2120.65|0
1654761830000|2022-06-09 08:03:50|2121.04|2121.04|2121.27|2121.27|2121.27|2121.27|2121.04|2121.04|0
1654761840000|2022-06-09 08:04:00|2121.12|2121.12|2121.3|2121.3|2121.3|2121.3|2121.12|2121.12|0
1654761860000|2022-06-09 08:04:20|2121.42|2121.42|2121.42|2121.42|2121.42|2121.42|2121.42|2121.42|0
1654761900000|2022-06-09 08:05:00|2121.55|2121.55|2121.55|2121.55|2121.55|2121.55|2121.55|2121.55|0
1654761910000|2022-06-09 08:05:10|2121.84|2121.84|2121.84|2121.84|2121.84|2121.84|2121.84|2121.84|0
1654761930000|2022-06-09 08:05:30|2121.58|2121.58|2120.75|2120.75|2121.58|2121.58|2120.62|2120.62|0
1654761940000|2022-06-09 08:05:40|2120.68|2120.68|2120.68|2120.68|2120.68|2120.68|2120.68|2120.68|0
1654761950000|2022-06-09 08:05:50|2120.61|2120.61|2120.42|2120.42|2120.61|2120.61|2120.42|2120.42|0
1654761960000|2022-06-09 08:06:00|2120.03|2120.03|2119.29|2119.29|2120.03|2120.03|2119.28|2119.28|0
1654761970000|2022-06-09 08:06:10|2119.04|2119.04|2118.86|2118.86|2119.04|2119.04|2118.86|2118.86|0
1654761980000|2022-06-09 08:06:20|2119.12|2119.12|2119.12|2119.12|2119.12|2119.12|2119.12|2119.12|0
1654761990000|2022-06-09 08:06:30|2118.99|2118.99|2118.99|2118.99|2118.99|2118.99|2118.99|2118.99|0
1654762000000|2022-06-09 08:06:40|2119.07|2119.07|2118.62|2118.62|2119.07|2119.07|2118.49|2118.49|0
1654762020000|2022-06-09 08:07:00|2118.36|2118.36|2118.3|2118.3|2118.36|2118.36|2118.26|2118.26|0
1654762040000|2022-06-09 08:07:20|2118.43|2118.43|2118.3|2118.3|2118.43|2118.43|2118.3|2118.3|0
1654762050000|2022-06-09 08:07:30|2118.23|2118.23|2118.23|2118.23|2118.23|2118.23|2118.23|2118.23|0
1654762070000|2022-06-09 08:07:50|2118|2118|2118|2118|2118|2118|2118|2118|0
1654762080000|2022-06-09 08:08:00|2118.13|2118.13|2118.13|2118.13|2118.13|2118.13|2118.13|2118.13|0
1654762090000|2022-06-09 08:08:10|2118.26|2118.26|2118.06|2118.06|2118.26|2118.26|2118.06|2118.06|0
1654762100000|2022-06-09 08:08:20|2118.19|2118.19|2118.24|2118.24|2118.24|2118.24|2117.79|2117.79|0
1654762110000|2022-06-09 08:08:30|2118.28|2118.28|2118.28|2118.28|2118.28|2118.28|2118.28|2118.28|0
1654762130000|2022-06-09 08:08:50|2118.22|2118.22|2118.14|2118.14|2118.22|2118.22|2118.02|2118.02|0
1654762140000|2022-06-09 08:09:00|2118.21|2118.21|2118.34|2118.34|2118.34|2118.34|2118.21|2118.21|0
1654762160000|2022-06-09 08:09:20|2118.11|2118.11|2118.11|2118.11|2118.11|2118.11|2118.11|2118.11|0
1654762180000|2022-06-09 08:09:40|2117.86|2117.86|2117.99|2117.99|2117.99|2117.99|2117.86|2117.86|0
1654762190000|2022-06-09 08:09:50|2118.02|2118.02|2118.34|2118.34|2118.34|2118.34|2118.02|2118.02|0
1654762200000|2022-06-09 08:10:00|2118.57|2118.57|2118.57|2118.57|2118.57|2118.57|2118.57|2118.57|0
1654762220000|2022-06-09 08:10:20|2118.78|2118.78|2118.78|2118.78|2118.78|2118.78|2118.78|2118.78|0
1654762230000|2022-06-09 08:10:30|2118.84|2118.84|2118.84|2118.84|2118.84|2118.84|2118.84|2118.84|0
1654762250000|2022-06-09 08:10:50|2118.78|2118.78|2118.38|2118.38|2118.78|2118.78|2118.38|2118.38|0
1654762260000|2022-06-09 08:11:00|2118.06|2118.06|2118.7|2118.7|2118.7|2118.7|2118.06|2118.06|0
1654762270000|2022-06-09 08:11:10|2118.83|2118.83|2118.7|2118.7|2118.83|2118.83|2118.7|2118.7|0
1654762290000|2022-06-09 08:11:30|2119.02|2119.02|2118.96|2118.96|2119.02|2119.02|2118.96|2118.96|0
1654762300000|2022-06-09 08:11:40|2118.7|2118.7|2118.86|2118.86|2118.86|2118.86|2118.55|2118.55|0
1654762310000|2022-06-09 08:11:50|2118.73|2118.73|2119.09|2119.09|2119.09|2119.09|2118.73|2118.73|0
1654762320000|2022-06-09 08:12:00|2119.16|2119.16|2119|2119|2119.16|2119.16|2119|2119|0
1654762340000|2022-06-09 08:12:20|2118.74|2118.74|2118.87|2118.87|2118.87|2118.87|2118.74|2118.74|0
1654762350000|2022-06-09 08:12:30|2119.03|2119.03|2119.03|2119.03|2119.03|2119.03|2119.03|2119.03|0
1654762400000|2022-06-09 08:13:20|2118.96|2118.96|2118.96|2118.96|2118.96|2118.96|2118.96|2118.96|0
1654762410000|2022-06-09 08:13:30|2118.75|2118.75|2118.71|2118.71|2118.75|2118.75|2118.71|2118.71|0
1654762430000|2022-06-09 08:13:50|2118.89|2118.89|2118.89|2118.89|2118.89|2118.89|2118.89|2118.89|0
1654762440000|2022-06-09 08:14:00|2118.82|2118.82|2117.63|2117.63|2118.82|2118.82|2117.63|2117.63|0
1654762450000|2022-06-09 08:14:10|2117.56|2117.56|2117.68|2117.68|2117.78|2117.78|2117.56|2117.56|0
1654762460000|2022-06-09 08:14:20|2117.76|2117.76|2118.08|2118.08|2118.08|2118.08|2117.76|2117.76|0
1654762470000|2022-06-09 08:14:30|2118.4|2118.4|2118.14|2118.14|2118.4|2118.4|2118.14|2118.14|0
1654762480000|2022-06-09 08:14:40|2118.27|2118.27|2118.72|2118.72|2119.04|2119.04|2118.27|2118.27|0
1654762510000|2022-06-09 08:15:10|2119.04|2119.04|2119.04|2119.04|2119.04|2119.04|2119.04|2119.04|0
1654762520000|2022-06-09 08:15:20|2119.15|2119.15|2119.33|2119.33|2119.33|2119.33|2119.15|2119.15|0
1654762540000|2022-06-09 08:15:40|2119.48|2119.48|2119.62|2119.62|2119.62|2119.62|2119.48|2119.48|0
1654762550000|2022-06-09 08:15:50|2119.54|2119.54|2119.54|2119.54|2119.54|2119.54|2119.54|2119.54|0
1654762560000|2022-06-09 08:16:00|2119.7|2119.7|2119.54|2119.54|2119.7|2119.7|2119.54|2119.54|0
1654762570000|2022-06-09 08:16:10|2119.41|2119.41|2119.25|2119.25|2119.41|2119.41|2119.25|2119.25|0
1654762580000|2022-06-09 08:16:20|2119.18|2119.18|2119.5|2119.5|2119.5|2119.5|2119.18|2119.18|0
1654762590000|2022-06-09 08:16:30|2119.35|2119.35|2119.35|2119.35|2119.35|2119.35|2119.35|2119.35|0
1654762600000|2022-06-09 08:16:40|2119.28|2119.28|2119.2|2119.2|2119.28|2119.28|2118.9|2118.9|0
1654762620000|2022-06-09 08:17:00|2118.56|2118.56|2118.22|2118.22|2118.56|2118.56|2118.22|2118.22|0
1654762630000|2022-06-09 08:17:10|2118.15|2118.15|2118.51|2118.51|2118.51|2118.51|2118.15|2118.15|0
1654762640000|2022-06-09 08:17:20|2118.22|2118.22|2118.22|2118.22|2118.22|2118.22|2118.22|2118.22|0
1654762650000|2022-06-09 08:17:30|2118.36|2118.36|2118.36|2118.36|2118.36|2118.36|2118.36|2118.36|0
1654762660000|2022-06-09 08:17:40|2118.44|2118.44|2117.16|2117.16|2118.44|2118.44|2117.16|2117.16|0
1654762670000|2022-06-09 08:17:50|2117.28|2117.28|2117.35|2117.35|2117.35|2117.35|2117.18|2117.18|0
1654762680000|2022-06-09 08:18:00|2117.27|2117.27|2117.57|2117.57|2117.57|2117.57|2117.27|2117.27|0
1654762690000|2022-06-09 08:18:10|2117.54|2117.54|2117.11|2117.11|2117.6|2117.6|2117.11|2117.11|0
1654762700000|2022-06-09 08:18:20|2117.18|2117.18|2117.58|2117.58|2117.58|2117.58|2117.18|2117.18|0
1654762710000|2022-06-09 08:18:30|2117.44|2117.44|2117.37|2117.37|2117.44|2117.44|2117.37|2117.37|0
1654762720000|2022-06-09 08:18:40|2117.44|2117.44|2117.3|2117.3|2117.44|2117.44|2117.3|2117.3|0
1654762740000|2022-06-09 08:19:00|2116.98|2116.98|2116.98|2116.98|2116.98|2116.98|2116.98|2116.98|0
1654762750000|2022-06-09 08:19:10|2117.12|2117.12|2117.05|2117.05|2117.12|2117.12|2117.05|2117.05|0
1654762760000|2022-06-09 08:19:20|2117.11|2117.11|2117.11|2117.11|2117.11|2117.11|2117.11|2117.11|0
1654762770000|2022-06-09 08:19:30|2117.18|2117.18|2116.69|2116.69|2117.18|2117.18|2116.69|2116.69|0
1654762780000|2022-06-09 08:19:40|2116.22|2116.22|2115.31|2115.31|2116.22|2116.22|2115.26|2115.26|0
1654762790000|2022-06-09 08:19:50|2114.92|2114.92|2115.12|2115.12|2115.16|2115.16|2114.92|2114.92|0
1654762800000|2022-06-09 08:20:00|2115.05|2115.05|2115.05|2115.05|2115.18|2115.18|2114.94|2114.94|0
1654762810000|2022-06-09 08:20:10|2114.91|2114.91|2115.22|2115.22|2115.22|2115.22|2114.83|2114.83|0
1654762820000|2022-06-09 08:20:20|2115|2115|2115.32|2115.32|2115.32|2115.32|2115|2115|0
1654762830000|2022-06-09 08:20:30|2115.2|2115.2|2115.2|2115.2|2115.2|2115.2|2115.03|2115.03|0
1654762840000|2022-06-09 08:20:40|2114.96|2114.96|2114.92|2114.92|2115.08|2115.08|2114.89|2114.89|0
1654762850000|2022-06-09 08:20:50|2114.86|2114.86|2114.55|2114.55|2114.86|2114.86|2114.55|2114.55|0
1654762860000|2022-06-09 08:21:00|2114.63|2114.63|2114.47|2114.47|2114.8|2114.8|2114.47|2114.47|0
1654762870000|2022-06-09 08:21:10|2114.58|2114.58|2114.5|2114.5|2114.61|2114.61|2114.5|2114.5|0
1654762880000|2022-06-09 08:21:20|2114.43|2114.43|2113.72|2113.72|2114.43|2114.43|2113.72|2113.72|0
1654762900000|2022-06-09 08:21:40|2113.9|2113.9|2113.9|2113.9|2113.9|2113.9|2113.9|2113.9|0
1654762910000|2022-06-09 08:21:50|2113.84|2113.84|2114.01|2114.01|2114.07|2114.07|2113.84|2113.84|0
1654762930000|2022-06-09 08:22:10|2114.17|2114.17|2114.76|2114.76|2114.76|2114.76|2114.13|2114.13|0
1654762940000|2022-06-09 08:22:20|2114.92|2114.92|2115.24|2115.24|2115.24|2115.24|2114.92|2114.92|0
1654762950000|2022-06-09 08:22:30|2115.4|2115.4|2115.4|2115.4|2115.4|2115.4|2115.4|2115.4|0
1654762960000|2022-06-09 08:22:40|2115.72|2115.72|2115.72|2115.72|2115.72|2115.72|2115.64|2115.64|0
1654762970000|2022-06-09 08:22:50|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|2115.64|0
1654762980000|2022-06-09 08:23:00|2115.33|2115.33|2115.33|2115.33|2115.33|2115.33|2115.33|2115.33|0
1654763000000|2022-06-09 08:23:20|2115.21|2115.21|2115.33|2115.33|2115.33|2115.33|2115.21|2115.21|0
1654763010000|2022-06-09 08:23:30|2115.4|2115.4|2115.4|2115.4|2115.4|2115.4|2115.4|2115.4|0
1654763020000|2022-06-09 08:23:40|2115.97|2115.97|2116.17|2116.17|2116.49|2116.49|2115.97|2115.97|0
1654763030000|2022-06-09 08:23:50|2116.05|2116.05|2115.68|2115.68|2116.05|2116.05|2115.68|2115.68|0
1654763040000|2022-06-09 08:24:00|2115.52|2115.52|2115.52|2115.52|2115.52|2115.52|2115.52|2115.52|0
1654763050000|2022-06-09 08:24:10|2115.6|2115.6|2115.6|2115.6|2115.74|2115.74|2115.6|2115.6|0
1654763060000|2022-06-09 08:24:20|2115.67|2115.67|2115.73|2115.73|2115.73|2115.73|2115.67|2115.67|0
1654763070000|2022-06-09 08:24:30|2115.87|2115.87|2115.6|2115.6|2115.87|2115.87|2115.6|2115.6|0
1654763080000|2022-06-09 08:24:40|2115.46|2115.46|2115.59|2115.59|2115.59|2115.59|2115.39|2115.39|0
1654763090000|2022-06-09 08:24:50|2115.54|2115.54|2115.54|2115.54|2115.54|2115.54|2115.47|2115.47|0
1654763100000|2022-06-09 08:25:00|2115.23|2115.23|2114.91|2114.91|2115.23|2115.23|2114.91|2114.91|0
1654763120000|2022-06-09 08:25:20|2114.84|2114.84|2114.86|2114.86|2114.86|2114.86|2114.66|2114.66|0
1654763130000|2022-06-09 08:25:30|2114.78|2114.78|2114.9|2114.9|2114.9|2114.9|2114.78|2114.78|0
1654763140000|2022-06-09 08:25:40|2114.97|2114.97|2114.97|2114.97|2114.97|2114.97|2114.97|2114.97|0
1654763150000|2022-06-09 08:25:50|2115.03|2115.03|2114.96|2114.96|2115.03|2115.03|2114.96|2114.96|0
1654763160000|2022-06-09 08:26:00|2114.92|2114.92|2114.38|2114.38|2114.92|2114.92|2114.38|2114.38|0
1654763170000|2022-06-09 08:26:10|2114.45|2114.45|2114.06|2114.06|2114.45|2114.45|2114.06|2114.06|0
1654763180000|2022-06-09 08:26:20|2114.13|2114.13|2114.3|2114.3|2114.36|2114.36|2114.13|2114.13|0
1654763190000|2022-06-09 08:26:30|2114.36|2114.36|2114.29|2114.29|2114.42|2114.42|2114.29|2114.29|0
1654763200000|2022-06-09 08:26:40|2114.36|2114.36|2114.36|2114.36|2114.36|2114.36|2114.36|2114.36|0
1654763220000|2022-06-09 08:27:00|2114.28|2114.28|2114.66|2114.66|2114.66|2114.66|2113.77|2113.77|0
1654763230000|2022-06-09 08:27:10|2114.41|2114.41|2114.03|2114.03|2114.41|2114.41|2114.03|2114.03|0
1654763240000|2022-06-09 08:27:20|2113.96|2113.96|2113.89|2113.89|2113.96|2113.96|2113.83|2113.83|0
1654763250000|2022-06-09 08:27:30|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|0
1654763260000|2022-06-09 08:27:40|2113.91|2113.91|2113.97|2113.97|2113.97|2113.97|2113.91|2113.91|0
1654763280000|2022-06-09 08:28:00|2113.84|2113.84|2113.44|2113.44|2113.84|2113.84|2113.44|2113.44|0
1654763300000|2022-06-09 08:28:20|2113.29|2113.29|2113.51|2113.51|2113.51|2113.51|2113.29|2113.29|0
1654763320000|2022-06-09 08:28:40|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|2113.45|0
1654763330000|2022-06-09 08:28:50|2113.34|2113.34|2113.55|2113.55|2113.55|2113.55|2113.34|2113.34|0
1654763340000|2022-06-09 08:29:00|2113.32|2113.32|2113.18|2113.18|2113.32|2113.32|2113.18|2113.18|0
1654763350000|2022-06-09 08:29:10|2113.02|2113.02|2113.02|2113.02|2113.02|2113.02|2113.02|2113.02|0
1654763360000|2022-06-09 08:29:20|2112.84|2112.84|2112.58|2112.58|2112.9|2112.9|2112.58|2112.58|0
1654763380000|2022-06-09 08:29:40|2112.65|2112.65|2112.55|2112.55|2112.79|2112.79|2112.55|2112.55|0
1654763390000|2022-06-09 08:29:50|2112.48|2112.48|2112.48|2112.48|2112.48|2112.48|2112.48|2112.48|0
1654763400000|2022-06-09 08:30:00|2112.32|2112.32|2112.32|2112.32|2112.32|2112.32|2112.2|2112.2|0
1654763410000|2022-06-09 08:30:10|2112.2|2112.2|2112.32|2112.32|2112.32|2112.32|2112.2|2112.2|0
1654763420000|2022-06-09 08:30:20|2112.46|2112.46|2112.46|2112.46|2112.46|2112.46|2112.46|2112.46|0
1654763440000|2022-06-09 08:30:40|2112.32|2112.32|2112.39|2112.39|2112.39|2112.39|2112.32|2112.32|0
1654763450000|2022-06-09 08:30:50|2112.53|2112.53|2112.03|2112.03|2112.53|2112.53|2112.03|2112.03|0
1654763460000|2022-06-09 08:31:00|2112.1|2112.1|2111.87|2111.87|2112.1|2112.1|2111.8|2111.8|0
1654763470000|2022-06-09 08:31:10|2112.02|2112.02|2111.87|2111.87|2112.02|2112.02|2111.87|2111.87|0
1654763480000|2022-06-09 08:31:20|2111.73|2111.73|2111.57|2111.57|2111.95|2111.95|2111.33|2111.33|0
1654763490000|2022-06-09 08:31:30|2111.8|2111.8|2112.56|2112.56|2112.9|2112.9|2111.63|2111.63|0
1654763500000|2022-06-09 08:31:40|2112.63|2112.63|2113.26|2113.26|2113.26|2113.26|2112.56|2112.56|0
1654763510000|2022-06-09 08:31:50|2113.18|2113.18|2113.2|2113.2|2113.33|2113.33|2113.13|2113.13|0
1654763540000|2022-06-09 08:32:20|2113.43|2113.43|2114.51|2114.51|2114.66|2114.66|2113.43|2113.43|0
1654763550000|2022-06-09 08:32:30|2114.58|2114.58|2114.7|2114.7|2114.7|2114.7|2114.46|2114.46|0
1654763560000|2022-06-09 08:32:40|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|2114.84|0
1654763570000|2022-06-09 08:32:50|2114.77|2114.77|2114.88|2114.88|2114.88|2114.88|2114.77|2114.77|0
1654763580000|2022-06-09 08:33:00|2114.81|2114.81|2114.81|2114.81|2114.81|2114.81|2114.81|2114.81|0
1654763590000|2022-06-09 08:33:10|2114.68|2114.68|2114.75|2114.75|2114.75|2114.75|2114.68|2114.68|0
1654763600000|2022-06-09 08:33:20|2114.64|2114.64|2114.64|2114.64|2114.64|2114.64|2114.64|2114.64|0
1654763630000|2022-06-09 08:33:50|2114.69|2114.69|2114.86|2114.86|2114.86|2114.86|2114.62|2114.62|0
1654763640000|2022-06-09 08:34:00|2114.7|2114.7|2114.65|2114.65|2114.77|2114.77|2114.65|2114.65|0
1654763650000|2022-06-09 08:34:10|2115.04|2115.04|2115.32|2115.32|2115.39|2115.39|2114.88|2114.88|0
1654763660000|2022-06-09 08:34:20|2115.68|2115.68|2116.03|2116.03|2116.03|2116.03|2115.68|2115.68|0
1654763680000|2022-06-09 08:34:40|2116.28|2116.28|2116.28|2116.28|2116.28|2116.28|2116.28|2116.28|0
1654763700000|2022-06-09 08:35:00|2116.13|2116.13|2116.21|2116.21|2116.28|2116.28|2116.13|2116.13|0
1654763720000|2022-06-09 08:35:20|2116.14|2116.14|2116.45|2116.45|2116.45|2116.45|2116.14|2116.14|0
1654763730000|2022-06-09 08:35:30|2116.51|2116.51|2116.39|2116.39|2116.62|2116.62|2116.39|2116.39|0
1654763750000|2022-06-09 08:35:50|2116.25|2116.25|2116.02|2116.02|2116.25|2116.25|2116.02|2116.02|0
1654763770000|2022-06-09 08:36:10|2115.89|2115.89|2115.91|2115.91|2115.91|2115.91|2115.75|2115.75|0
1654763780000|2022-06-09 08:36:20|2116.07|2116.07|2115.85|2115.85|2116.07|2116.07|2115.85|2115.85|0
1654763790000|2022-06-09 08:36:30|2116.07|2116.07|2116.14|2116.14|2116.14|2116.14|2116.07|2116.07|0
1654763800000|2022-06-09 08:36:40|2116.26|2116.26|2116.26|2116.26|2116.26|2116.26|2116.26|2116.26|0
1654763810000|2022-06-09 08:36:50|2116.36|2116.36|2117.34|2117.34|2117.34|2117.34|2116.36|2116.36|0
1654763820000|2022-06-09 08:37:00|2117.64|2117.64|2117.39|2117.39|2117.85|2117.85|2117.17|2117.17|0
1654763830000|2022-06-09 08:37:10|2117.46|2117.46|2117.83|2117.83|2117.83|2117.83|2117.46|2117.46|0
1654763840000|2022-06-09 08:37:20|2118.15|2118.15|2118.63|2118.63|2118.63|2118.63|2118.15|2118.15|0
1654763850000|2022-06-09 08:37:30|2118.68|2118.68|2118.52|2118.52|2118.68|2118.68|2118.52|2118.52|0
1654763870000|2022-06-09 08:37:50|2118.65|2118.65|2118.65|2118.65|2118.65|2118.65|2118.65|2118.65|0
1654763880000|2022-06-09 08:38:00|2118.58|2118.58|2118.29|2118.29|2118.58|2118.58|2118.29|2118.29|0
1654763890000|2022-06-09 08:38:10|2118.26|2118.26|2118.26|2118.26|2118.26|2118.26|2118.26|2118.26|0
1654763900000|2022-06-09 08:38:20|2118.22|2118.22|2118.22|2118.22|2118.22|2118.22|2118.22|2118.22|0
1654763910000|2022-06-09 08:38:30|2117.97|2117.97|2117.93|2117.93|2118.09|2118.09|2117.93|2117.93|0
1654763920000|2022-06-09 08:38:40|2118.01|2118.01|2118.12|2118.12|2118.12|2118.12|2118.01|2118.01|0
1654763930000|2022-06-09 08:38:50|2118.18|2118.18|2118.39|2118.39|2118.39|2118.39|2118.18|2118.18|0
1654763940000|2022-06-09 08:39:00|2118.28|2118.28|2118.28|2118.28|2118.28|2118.28|2118.28|2118.28|0
1654763960000|2022-06-09 08:39:20|2118.39|2118.39|2118.63|2118.63|2118.85|2118.85|2118.39|2118.39|0
1654763970000|2022-06-09 08:39:30|2118.47|2118.47|2118.47|2118.47|2118.47|2118.47|2118.47|2118.47|0
1654763990000|2022-06-09 08:39:50|2118.4|2118.4|2118.61|2118.61|2118.61|2118.61|2118.4|2118.4|0
1654764000000|2022-06-09 08:40:00|2118.68|2118.68|2118.62|2118.62|2118.76|2118.76|2118.62|2118.62|0
1654764010000|2022-06-09 08:40:10|2118.55|2118.55|2118.68|2118.68|2118.68|2118.68|2118.55|2118.55|0
1654764020000|2022-06-09 08:40:20|2118.74|2118.74|2118.74|2118.74|2118.74|2118.74|2118.74|2118.74|0
1654764040000|2022-06-09 08:40:40|2118.8|2118.8|2118.8|2118.8|2118.8|2118.8|2118.8|2118.8|0
1654764050000|2022-06-09 08:40:50|2118.92|2118.92|2118.92|2118.92|2118.92|2118.92|2118.92|2118.92|0
1654764070000|2022-06-09 08:41:10|2119.04|2119.04|2119.04|2119.04|2119.04|2119.04|2119.04|2119.04|0
1654764080000|2022-06-09 08:41:20|2118.88|2118.88|2118.81|2118.81|2118.88|2118.88|2118.81|2118.81|0
1654764110000|2022-06-09 08:41:50|2118.97|2118.97|2118.91|2118.91|2118.97|2118.97|2118.91|2118.91|0
1654764120000|2022-06-09 08:42:00|2118.95|2118.95|2118.95|2118.95|2118.95|2118.95|2118.95|2118.95|0
1654764130000|2022-06-09 08:42:10|2119.1|2119.1|2119.1|2119.1|2119.1|2119.1|2119.1|2119.1|0
1654764140000|2022-06-09 08:42:20|2119.22|2119.22|2119.22|2119.22|2119.22|2119.22|2119.22|2119.22|0
1654764170000|2022-06-09 08:42:50|2119.33|2119.33|2119.33|2119.33|2119.33|2119.33|2119.33|2119.33|0
1654764180000|2022-06-09 08:43:00|2119.46|2119.46|2119.41|2119.41|2119.46|2119.46|2119.41|2119.41|0
1654764190000|2022-06-09 08:43:10|2119.48|2119.48|2119.48|2119.48|2119.48|2119.48|2119.48|2119.48|0
1654764200000|2022-06-09 08:43:20|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|0
1654764210000|2022-06-09 08:43:30|2119.16|2119.16|2119.03|2119.03|2119.16|2119.16|2119.03|2119.03|0
1654764230000|2022-06-09 08:43:50|2118.91|2118.91|2118.52|2118.52|2118.91|2118.91|2118.52|2118.52|0
1654764240000|2022-06-09 08:44:00|2118.37|2118.37|2118.31|2118.31|2118.41|2118.41|2118.31|2118.31|0
1654764250000|2022-06-09 08:44:10|2118.16|2118.16|2118.16|2118.16|2118.16|2118.16|2118.16|2118.16|0
1654764260000|2022-06-09 08:44:20|2118.08|2118.08|2118.08|2118.08|2118.08|2118.08|2118.08|2118.08|0
1654764270000|2022-06-09 08:44:30|2118.02|2118.02|2118.37|2118.37|2118.37|2118.37|2118.02|2118.02|0
1654764280000|2022-06-09 08:44:40|2118.21|2118.21|2118.13|2118.13|2118.21|2118.21|2118.09|2118.09|0
1654764290000|2022-06-09 08:44:50|2117.96|2117.96|2117.59|2117.59|2117.96|2117.96|2117.38|2117.38|0
1654764310000|2022-06-09 08:45:10|2117.66|2117.66|2117.03|2117.03|2117.66|2117.66|2116.87|2116.87|0
1654764320000|2022-06-09 08:45:20|2117.19|2117.19|2117.82|2117.82|2117.82|2117.82|2117.19|2117.19|0
1654764330000|2022-06-09 08:45:30|2117.66|2117.66|2117.82|2117.82|2117.82|2117.82|2117.66|2117.66|0
1654764340000|2022-06-09 08:45:40|2117.7|2117.7|2117.7|2117.7|2117.7|2117.7|2117.7|2117.7|0
1654764360000|2022-06-09 08:46:00|2117.44|2117.44|2117.28|2117.28|2117.44|2117.44|2117.28|2117.28|0
1654764370000|2022-06-09 08:46:10|2117.12|2117.12|2117.04|2117.04|2117.28|2117.28|2116.96|2116.96|0
1654764380000|2022-06-09 08:46:20|2117.2|2117.2|2117.2|2117.2|2117.2|2117.2|2117.2|2117.2|0
1654764390000|2022-06-09 08:46:30|2117.06|2117.06|2116.92|2116.92|2117.06|2117.06|2116.92|2116.92|0
1654764400000|2022-06-09 08:46:40|2116.79|2116.79|2116.79|2116.79|2116.79|2116.79|2116.79|2116.79|0
1654764420000|2022-06-09 08:47:00|2116.92|2116.92|2116.92|2116.92|2116.92|2116.92|2116.92|2116.92|0
1654764430000|2022-06-09 08:47:10|2116.99|2116.99|2117.09|2117.09|2117.17|2117.17|2116.99|2116.99|0
1654764440000|2022-06-09 08:47:20|2117.24|2117.24|2118.7|2118.7|2118.7|2118.7|2117.24|2117.24|0
1654764450000|2022-06-09 08:47:30|2118.85|2118.85|2119.08|2119.08|2119.08|2119.08|2118.85|2118.85|0
1654764460000|2022-06-09 08:47:40|2119.14|2119.14|2120.14|2120.14|2120.14|2120.14|2119.14|2119.14|0
1654764470000|2022-06-09 08:47:50|2120.21|2120.21|2120.29|2120.29|2120.37|2120.37|2120.21|2120.21|0
1654764480000|2022-06-09 08:48:00|2120.13|2120.13|2120.36|2120.36|2120.43|2120.43|2120.13|2120.13|0
1654764490000|2022-06-09 08:48:10|2120.48|2120.48|2121.12|2121.12|2121.12|2121.12|2120.48|2120.48|0
1654764500000|2022-06-09 08:48:20|2121.3|2121.3|2121.57|2121.57|2121.72|2121.72|2121.3|2121.3|0
1654764510000|2022-06-09 08:48:30|2121.44|2121.44|2121.13|2121.13|2121.57|2121.57|2120.97|2120.97|0
1654764520000|2022-06-09 08:48:40|2120.97|2120.97|2120.97|2120.97|2120.97|2120.97|2120.97|2120.97|0
1654764530000|2022-06-09 08:48:50|2121.1|2121.1|2121.16|2121.16|2121.16|2121.16|2121.1|2121.1|0
1654764540000|2022-06-09 08:49:00|2121.03|2121.03|2120.9|2120.9|2121.03|2121.03|2120.9|2120.9|0
1654764550000|2022-06-09 08:49:10|2120.75|2120.75|2120.9|2120.9|2120.9|2120.9|2120.75|2120.75|0
1654764560000|2022-06-09 08:49:20|2121.13|2121.13|2121.13|2121.13|2121.39|2121.39|2121.13|2121.13|0
1654764570000|2022-06-09 08:49:30|2121.37|2121.37|2122.13|2122.13|2122.26|2122.26|2121.37|2121.37|0
1654764580000|2022-06-09 08:49:40|2122.06|2122.06|2122.06|2122.06|2122.06|2122.06|2122.06|2122.06|0
1654764590000|2022-06-09 08:49:50|2122.25|2122.25|2122.57|2122.57|2122.7|2122.7|2121.84|2121.84|0
1654764600000|2022-06-09 08:50:00|2122.7|2122.7|2122.57|2122.57|2122.7|2122.7|2122.57|2122.57|0
1654764610000|2022-06-09 08:50:10|2122.69|2122.69|2123.32|2123.32|2123.42|2123.42|2122.69|2122.69|0
1654764620000|2022-06-09 08:50:20|2123.64|2123.64|2123.83|2123.83|2123.83|2123.83|2123.64|2123.64|0
1654764630000|2022-06-09 08:50:30|2123.89|2123.89|2123.87|2123.87|2124|2124|2123.87|2123.87|0
1654764640000|2022-06-09 08:50:40|2124|2124|2124.59|2124.59|2124.59|2124.59|2124|2124|0
1654764650000|2022-06-09 08:50:50|2124.77|2124.77|2124.77|2124.77|2124.77|2124.77|2124.77|2124.77|0
1654764660000|2022-06-09 08:51:00|2125|2125|2124.96|2124.96|2125.13|2125.13|2124.75|2124.75|0
1654764670000|2022-06-09 08:51:10|2124.89|2124.89|2124.89|2124.89|2125.02|2125.02|2124.89|2124.89|0
1654764680000|2022-06-09 08:51:20|2125.01|2125.01|2124.87|2124.87|2125.1|2125.1|2124.87|2124.87|0
1654764690000|2022-06-09 08:51:30|2124.9|2124.9|2125.22|2125.22|2125.22|2125.22|2124.84|2124.84|0
1654764700000|2022-06-09 08:51:40|2125.34|2125.34|2125.41|2125.41|2125.41|2125.41|2125.34|2125.34|0
1654764710000|2022-06-09 08:51:50|2125.38|2125.38|2125.25|2125.25|2125.38|2125.38|2125.25|2125.25|0
1654764720000|2022-06-09 08:52:00|2125.11|2125.11|2124.88|2124.88|2125.35|2125.35|2124.88|2124.88|0
1654764740000|2022-06-09 08:52:20|2124.82|2124.82|2124.82|2124.82|2124.82|2124.82|2124.82|2124.82|0
1654764750000|2022-06-09 08:52:30|2124.56|2124.56|2124.43|2124.43|2124.56|2124.56|2124.43|2124.43|0
1654764770000|2022-06-09 08:52:50|2124.56|2124.56|2124.69|2124.69|2124.69|2124.69|2124.56|2124.56|0
1654764780000|2022-06-09 08:53:00|2124.73|2124.73|2124.73|2124.73|2124.73|2124.73|2124.73|2124.73|0
1654764790000|2022-06-09 08:53:10|2124.69|2124.69|2124.33|2124.33|2124.69|2124.69|2124.33|2124.33|0
1654764800000|2022-06-09 08:53:20|2124.51|2124.51|2124.36|2124.36|2124.51|2124.51|2124.36|2124.36|0
1654764810000|2022-06-09 08:53:30|2124.52|2124.52|2124.77|2124.77|2124.77|2124.77|2124.49|2124.49|0
1654764820000|2022-06-09 08:53:40|2124.81|2124.81|2124.81|2124.81|2124.81|2124.81|2124.81|2124.81|0
1654764840000|2022-06-09 08:54:00|2124.77|2124.77|2123.88|2123.88|2124.77|2124.77|2123.88|2123.88|0
1654764850000|2022-06-09 08:54:10|2123.73|2123.73|2122.94|2122.94|2123.73|2123.73|2122.94|2122.94|0
1654764860000|2022-06-09 08:54:20|2122.81|2122.81|2123.06|2123.06|2123.06|2123.06|2122.81|2122.81|0
1654764880000|2022-06-09 08:54:40|2123.21|2123.21|2123.21|2123.21|2123.34|2123.34|2123.21|2123.21|0
1654764890000|2022-06-09 08:54:50|2123.15|2123.15|2123.15|2123.15|2123.15|2123.15|2123.15|2123.15|0
1654764900000|2022-06-09 08:55:00|2123.03|2123.03|2122.73|2122.73|2123.03|2123.03|2122.73|2122.73|0
1654764910000|2022-06-09 08:55:10|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|2122.7|0
1654764920000|2022-06-09 08:55:20|2122.59|2122.59|2122.32|2122.32|2122.63|2122.63|2122.32|2122.32|0
1654764930000|2022-06-09 08:55:30|2121.85|2121.85|2121.85|2121.85|2121.85|2121.85|2121.85|2121.85|0
1654764940000|2022-06-09 08:55:40|2121.67|2121.67|2121.77|2121.77|2121.77|2121.77|2121.62|2121.62|0
1654764960000|2022-06-09 08:56:00|2121.49|2121.49|2121|2121|2121.49|2121.49|2121|2121|0
1654764970000|2022-06-09 08:56:10|2120.84|2120.84|2120.84|2120.84|2120.84|2120.84|2120.84|2120.84|0
1654764990000|2022-06-09 08:56:30|2120.87|2120.87|2120.81|2120.81|2120.87|2120.87|2120.81|2120.81|0
1654765020000|2022-06-09 08:57:00|2120.6|2120.6|2120.46|2120.46|2120.6|2120.6|2120.46|2120.46|0
1654765040000|2022-06-09 08:57:20|2120.31|2120.31|2120.79|2120.79|2120.79|2120.79|2120.31|2120.31|0
1654765050000|2022-06-09 08:57:30|2121.11|2121.11|2121.11|2121.11|2121.11|2121.11|2121.11|2121.11|0
1654765070000|2022-06-09 08:57:50|2120.48|2120.48|2120.38|2120.38|2120.48|2120.48|2120.38|2120.38|0
1654765080000|2022-06-09 08:58:00|2120.25|2120.25|2120.22|2120.22|2120.25|2120.25|2120.22|2120.22|0
1654765090000|2022-06-09 08:58:10|2120.09|2120.09|2120.09|2120.09|2120.09|2120.09|2120.09|2120.09|0
1654765100000|2022-06-09 08:58:20|2119.93|2119.93|2119.9|2119.9|2119.93|2119.93|2119.9|2119.9|0
1654765120000|2022-06-09 08:58:40|2119.68|2119.68|2119.68|2119.68|2119.68|2119.68|2119.68|2119.68|0
1654765130000|2022-06-09 08:58:50|2119.43|2119.43|2119.27|2119.27|2119.43|2119.43|2119.27|2119.27|0
1654765140000|2022-06-09 08:59:00|2119.2|2119.2|2118.91|2118.91|2119.24|2119.24|2118.91|2118.91|0
1654765150000|2022-06-09 08:59:10|2118.56|2118.56|2118.48|2118.48|2118.62|2118.62|2118.48|2118.48|0
1654765160000|2022-06-09 08:59:20|2118.3|2118.3|2118.21|2118.21|2118.36|2118.36|2118.21|2118.21|0
1654765170000|2022-06-09 08:59:30|2118.06|2118.06|2118.19|2118.19|2118.19|2118.19|2118.03|2118.03|0
1654765180000|2022-06-09 08:59:40|2118.35|2118.35|2118.35|2118.35|2118.35|2118.35|2118.35|2118.35|0
1654765190000|2022-06-09 08:59:50|2118.39|2118.39|2118.28|2118.28|2118.39|2118.39|2118.04|2118.04|0
1654765200000|2022-06-09 09:00:00|2118.32|2118.32|2117.86|2117.86|2118.32|2118.32|2117.86|2117.86|0
1654765210000|2022-06-09 09:00:10|2117.79|2117.79|2117.44|2117.44|2117.79|2117.79|2117.44|2117.44|0
1654765230000|2022-06-09 09:00:30|2117.31|2117.31|2117.31|2117.31|2117.31|2117.31|2117.31|2117.31|0
1654765240000|2022-06-09 09:00:40|2117.39|2117.39|2117.53|2117.53|2117.53|2117.53|2117.39|2117.39|0
1654765250000|2022-06-09 09:00:50|2117.6|2117.6|2117.6|2117.6|2117.6|2117.6|2117.6|2117.6|0
1654765270000|2022-06-09 09:01:10|2117.76|2117.76|2118.22|2118.22|2118.22|2118.22|2117.76|2117.76|0
1654765280000|2022-06-09 09:01:20|2118.1|2118.1|2118.1|2118.1|2118.1|2118.1|2118.1|2118.1|0
1654765300000|2022-06-09 09:01:40|2118.28|2118.28|2118.24|2118.24|2118.28|2118.28|2118.17|2118.17|0
1654765310000|2022-06-09 09:01:50|2117.99|2117.99|2117.83|2117.83|2118.08|2118.08|2117.44|2117.44|0
1654765320000|2022-06-09 09:02:00|2117.86|2117.86|2117.86|2117.86|2117.86|2117.86|2117.86|2117.86|0
1654765330000|2022-06-09 09:02:10|2117.94|2117.94|2117.94|2117.94|2117.94|2117.94|2117.94|2117.94|0
1654765340000|2022-06-09 09:02:20|2117.87|2117.87|2118.81|2118.81|2118.81|2118.81|2117.87|2117.87|0
1654765350000|2022-06-09 09:02:30|2118.93|2118.93|2119.22|2119.22|2119.3|2119.3|2118.93|2118.93|0
1654765370000|2022-06-09 09:02:50|2119.3|2119.3|2119.21|2119.21|2119.4|2119.4|2119.21|2119.21|0
1654765380000|2022-06-09 09:03:00|2119.15|2119.15|2119.26|2119.26|2119.26|2119.26|2119.08|2119.08|0
1654765390000|2022-06-09 09:03:10|2119.44|2119.44|2119.19|2119.19|2119.44|2119.44|2119.19|2119.19|0
1654765410000|2022-06-09 09:03:30|2119.27|2119.27|2119.38|2119.38|2119.38|2119.38|2119.27|2119.27|0
1654765420000|2022-06-09 09:03:40|2119.5|2119.5|2120.49|2120.49|2120.49|2120.49|2119.5|2119.5|0
1654765440000|2022-06-09 09:04:00|2120.56|2120.56|2120.96|2120.96|2120.96|2120.96|2120.56|2120.56|0
1654765450000|2022-06-09 09:04:10|2120.84|2120.84|2120.77|2120.77|2120.84|2120.84|2120.77|2120.77|0
1654765470000|2022-06-09 09:04:30|2120.89|2120.89|2121.08|2121.08|2121.08|2121.08|2120.89|2120.89|0
1654765490000|2022-06-09 09:04:50|2121.04|2121.04|2121.26|2121.26|2121.26|2121.26|2121.04|2121.04|0
1654765500000|2022-06-09 09:05:00|2121.33|2121.33|2121.28|2121.28|2121.4|2121.4|2121.22|2121.22|0
1654765510000|2022-06-09 09:05:10|2121.39|2121.39|2121.63|2121.63|2121.63|2121.63|2121.39|2121.39|0
1654765520000|2022-06-09 09:05:20|2121.51|2121.51|2121.51|2121.51|2121.51|2121.51|2121.51|2121.51|0
1654765530000|2022-06-09 09:05:30|2121.58|2121.58|2121.72|2121.72|2121.72|2121.72|2121.58|2121.58|0
1654765540000|2022-06-09 09:05:40|2121.84|2121.84|2121.74|2121.74|2122.09|2122.09|2121.74|2121.74|0
1654765550000|2022-06-09 09:05:50|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|0
1654765560000|2022-06-09 09:06:00|2121.71|2121.71|2121.7|2121.7|2121.89|2121.89|2121.7|2121.7|0
1654765570000|2022-06-09 09:06:10|2121.76|2121.76|2121.76|2121.76|2121.76|2121.76|2121.76|2121.76|0
1654765580000|2022-06-09 09:06:20|2121.61|2121.61|2121.55|2121.55|2121.61|2121.61|2121.55|2121.55|0
1654765600000|2022-06-09 09:06:40|2121.72|2121.72|2121.61|2121.61|2121.72|2121.72|2121.61|2121.61|0
1654765610000|2022-06-09 09:06:50|2121.45|2121.45|2121.45|2121.45|2121.45|2121.45|2121.45|2121.45|0
1654765620000|2022-06-09 09:07:00|2121.39|2121.39|2121.46|2121.46|2121.46|2121.46|2121.39|2121.39|0
1654765630000|2022-06-09 09:07:10|2121.52|2121.52|2121.52|2121.52|2121.52|2121.52|2121.52|2121.52|0
1654765640000|2022-06-09 09:07:20|2121.2|2121.2|2120.91|2120.91|2121.2|2121.2|2120.91|2120.91|0
1654765660000|2022-06-09 09:07:40|2120.97|2120.97|2120.97|2120.97|2120.97|2120.97|2120.97|2120.97|0
1654765670000|2022-06-09 09:07:50|2121.1|2121.1|2121.74|2121.74|2121.74|2121.74|2121.1|2121.1|0
1654765680000|2022-06-09 09:08:00|2121.85|2121.85|2121.91|2121.91|2121.91|2121.91|2121.85|2121.85|0
1654765690000|2022-06-09 09:08:10|2121.97|2121.97|2121.97|2121.97|2121.97|2121.97|2121.97|2121.97|0
1654765700000|2022-06-09 09:08:20|2122.29|2122.29|2122.5|2122.5|2122.6|2122.6|2122.29|2122.29|0
1654765710000|2022-06-09 09:08:30|2122.63|2122.63|2122.55|2122.55|2122.63|2122.63|2122.55|2122.55|0
1654765740000|2022-06-09 09:09:00|2122.72|2122.72|2122.72|2122.72|2122.72|2122.72|2122.72|2122.72|0
1654765750000|2022-06-09 09:09:10|2123.01|2123.01|2123.01|2123.01|2123.01|2123.01|2123.01|2123.01|0
1654765760000|2022-06-09 09:09:20|2123.17|2123.17|2123.17|2123.17|2123.17|2123.17|2123.17|2123.17|0
1654765770000|2022-06-09 09:09:30|2123.25|2123.25|2123.25|2123.25|2123.25|2123.25|2123.25|2123.25|0
1654765780000|2022-06-09 09:09:40|2122.93|2122.93|2122.93|2122.93|2122.93|2122.93|2122.93|2122.93|0
1654765790000|2022-06-09 09:09:50|2122.45|2122.45|2122.45|2122.45|2122.45|2122.45|2122.45|2122.45|0
1654765820000|2022-06-09 09:10:20|2122.63|2122.63|2122.63|2122.63|2122.63|2122.63|2122.63|2122.63|0
1654765830000|2022-06-09 09:10:30|2122.78|2122.78|2122.94|2122.94|2122.94|2122.94|2122.78|2122.78|0
1654765840000|2022-06-09 09:10:40|2123.06|2123.06|2123.06|2123.06|2123.06|2123.06|2123.06|2123.06|0
1654765860000|2022-06-09 09:11:00|2123.29|2123.29|2123.41|2123.41|2123.41|2123.41|2123.29|2123.29|0
1654765890000|2022-06-09 09:11:30|2123.47|2123.47|2123.47|2123.47|2123.47|2123.47|2123.47|2123.47|0
1654765900000|2022-06-09 09:11:40|2123.4|2123.4|2123.37|2123.37|2123.4|2123.4|2123.37|2123.37|0
1654765930000|2022-06-09 09:12:10|2123.12|2123.12|2122.97|2122.97|2123.12|2123.12|2122.97|2122.97|0
1654765940000|2022-06-09 09:12:20|2123.03|2123.03|2123.03|2123.03|2123.03|2123.03|2123.03|2123.03|0
1654765970000|2022-06-09 09:12:50|2123.11|2123.11|2123.11|2123.11|2123.11|2123.11|2123.11|2123.11|0
1654765980000|2022-06-09 09:13:00|2122.91|2122.91|2122.73|2122.73|2123.1|2123.1|2122.73|2122.73|0
1654765990000|2022-06-09 09:13:10|2122.8|2122.8|2123|2123|2123|2123|2122.8|2122.8|0
1654766010000|2022-06-09 09:13:30|2123.14|2123.14|2123.22|2123.22|2123.22|2123.22|2123.14|2123.14|0
1654766020000|2022-06-09 09:13:40|2123.27|2123.27|2123.27|2123.27|2123.27|2123.27|2123.27|2123.27|0
1654766040000|2022-06-09 09:14:00|2123.2|2123.2|2123.12|2123.12|2123.2|2123.2|2123.12|2123.12|0
1654766050000|2022-06-09 09:14:10|2122.97|2122.97|2122.84|2122.84|2122.97|2122.97|2122.84|2122.84|0
1654766060000|2022-06-09 09:14:20|2122.9|2122.9|2122.9|2122.9|2122.9|2122.9|2122.9|2122.9|0
1654766070000|2022-06-09 09:14:30|2122.58|2122.58|2122.42|2122.42|2122.58|2122.58|2122.34|2122.34|0
1654766080000|2022-06-09 09:14:40|2122.3|2122.3|2122.17|2122.17|2122.3|2122.3|2122.17|2122.17|0
1654766090000|2022-06-09 09:14:50|2122.27|2122.27|2122.27|2122.27|2122.27|2122.27|2122.27|2122.27|0
1654766100000|2022-06-09 09:15:00|2121.92|2121.92|2121.86|2121.86|2121.92|2121.92|2121.86|2121.86|0
1654766110000|2022-06-09 09:15:10|2121.92|2121.92|2121.92|2121.92|2121.92|2121.92|2121.92|2121.92|0
1654766130000|2022-06-09 09:15:30|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|2121.89|0
1654766140000|2022-06-09 09:15:40|2121.71|2121.71|2121.71|2121.71|2121.71|2121.71|2121.71|2121.71|0
1654766150000|2022-06-09 09:15:50|2121.55|2121.55|2121.55|2121.55|2121.55|2121.55|2121.55|2121.55|0
1654766170000|2022-06-09 09:16:10|2121.42|2121.42|2121.3|2121.3|2121.42|2121.42|2121.3|2121.3|0
1654766180000|2022-06-09 09:16:20|2121.17|2121.17|2121.17|2121.17|2121.17|2121.17|2121.17|2121.17|0
1654766190000|2022-06-09 09:16:30|2121.04|2121.04|2120.98|2120.98|2121.04|2121.04|2120.98|2120.98|0
1654766200000|2022-06-09 09:16:40|2120.86|2120.86|2120.86|2120.86|2120.86|2120.86|2120.86|2120.86|0
1654766210000|2022-06-09 09:16:50|2120.73|2120.73|2120.66|2120.66|2120.79|2120.79|2120.66|2120.66|0
1654766240000|2022-06-09 09:17:20|2120.54|2120.54|2120.54|2120.54|2120.54|2120.54|2120.54|2120.54|0
1654766260000|2022-06-09 09:17:40|2120.58|2120.58|2120.61|2120.61|2120.61|2120.61|2120.58|2120.58|0
1654766280000|2022-06-09 09:18:00|2120.32|2120.32|2120.32|2120.32|2120.32|2120.32|2120.32|2120.32|0
1654766290000|2022-06-09 09:18:10|2120.15|2120.15|2120.15|2120.15|2120.15|2120.15|2120.15|2120.15|0
1654766310000|2022-06-09 09:18:30|2120.28|2120.28|2120.12|2120.12|2120.28|2120.28|2120.12|2120.12|0
1654766320000|2022-06-09 09:18:40|2120.06|2120.06|2119.16|2119.16|2120.12|2120.12|2119.16|2119.16|0
1654766340000|2022-06-09 09:19:00|2119.13|2119.13|2119.06|2119.06|2119.13|2119.13|2118.99|2118.99|0
1654766350000|2022-06-09 09:19:10|2119.13|2119.13|2119.2|2119.2|2119.2|2119.2|2119.13|2119.13|0
1654766380000|2022-06-09 09:19:40|2118.88|2118.88|2118.88|2118.88|2118.88|2118.88|2118.88|2118.88|0
1654766390000|2022-06-09 09:19:50|2119.04|2119.04|2119.46|2119.46|2119.46|2119.46|2119.04|2119.04|0
1654766400000|2022-06-09 09:20:00|2119.75|2119.75|2119.65|2119.65|2119.87|2119.87|2119.65|2119.65|0
1654766410000|2022-06-09 09:20:10|2119.9|2119.9|2119.9|2119.9|2119.9|2119.9|2119.9|2119.9|0
1654766420000|2022-06-09 09:20:20|2120|2120|2120.32|2120.32|2120.32|2120.32|2120|2120|0
1654766430000|2022-06-09 09:20:30|2120.38|2120.38|2121.15|2121.15|2121.15|2121.15|2120.38|2120.38|0
1654766440000|2022-06-09 09:20:40|2121.18|2121.18|2121.18|2121.18|2121.18|2121.18|2121.18|2121.18|0
1654766450000|2022-06-09 09:20:50|2121.06|2121.06|2121.06|2121.06|2121.06|2121.06|2121.06|2121.06|0
1654766460000|2022-06-09 09:21:00|2121.24|2121.24|2120.96|2120.96|2121.24|2121.24|2120.96|2120.96|0
1654766470000|2022-06-09 09:21:10|2120.79|2120.79|2121.3|2121.3|2121.3|2121.3|2120.79|2120.79|0
1654766480000|2022-06-09 09:21:20|2121.24|2121.24|2121.55|2121.55|2121.55|2121.55|2121.24|2121.24|0
1654766490000|2022-06-09 09:21:30|2122.06|2122.06|2122.14|2122.14|2122.14|2122.14|2122.06|2122.06|0
1654766510000|2022-06-09 09:21:50|2122.36|2122.36|2122.66|2122.66|2122.66|2122.66|2122.36|2122.36|0
1654766560000|2022-06-09 09:22:40|2122.59|2122.59|2122.59|2122.59|2122.59|2122.59|2122.59|2122.59|0
1654766570000|2022-06-09 09:22:50|2122.84|2122.84|2122.67|2122.67|2122.84|2122.84|2122.67|2122.67|0
1654766580000|2022-06-09 09:23:00|2122.41|2122.41|2122.13|2122.13|2122.41|2122.41|2122.13|2122.13|0
1654766590000|2022-06-09 09:23:10|2122.2|2122.2|2122.2|2122.2|2122.2|2122.2|2122.2|2122.2|0
1654766630000|2022-06-09 09:23:50|2121.56|2121.56|2121.82|2121.82|2121.82|2121.82|2121.56|2121.56|0
1654766640000|2022-06-09 09:24:00|2121.94|2121.94|2121.9|2121.9|2121.94|2121.94|2121.9|2121.9|0
1654766660000|2022-06-09 09:24:20|2121.83|2121.83|2121.83|2121.83|2121.83|2121.83|2121.83|2121.83|0
1654766680000|2022-06-09 09:24:40|2121.79|2121.79|2122.15|2122.15|2122.15|2122.15|2121.72|2121.72|0
1654766700000|2022-06-09 09:25:00|2122.3|2122.3|2122.5|2122.5|2122.57|2122.57|2122.3|2122.3|0
1654766710000|2022-06-09 09:25:10|2122.42|2122.42|2122.65|2122.65|2122.65|2122.65|2122.42|2122.42|0
1654766720000|2022-06-09 09:25:20|2122.59|2122.59|2122.62|2122.62|2122.62|2122.62|2122.59|2122.59|0
1654766740000|2022-06-09 09:25:40|2122.78|2122.78|2122.78|2122.78|2122.78|2122.78|2122.78|2122.78|0
1654766750000|2022-06-09 09:25:50|2123.19|2123.19|2123.68|2123.68|2123.68|2123.68|2123.19|2123.19|0
1654766770000|2022-06-09 09:26:10|2124.07|2124.07|2124.07|2124.07|2124.07|2124.07|2124.07|2124.07|0
1654766790000|2022-06-09 09:26:30|2123.94|2123.94|2124.17|2124.17|2124.17|2124.17|2123.94|2123.94|0
1654766810000|2022-06-09 09:26:50|2124.25|2124.25|2124.28|2124.28|2124.28|2124.28|2124.25|2124.25|0
1654766830000|2022-06-09 09:27:10|2124.35|2124.35|2124.35|2124.35|2124.35|2124.35|2124.35|2124.35|0
1654766840000|2022-06-09 09:27:20|2124.49|2124.49|2124.49|2124.49|2124.49|2124.49|2124.49|2124.49|0
1654766860000|2022-06-09 09:27:40|2124.61|2124.61|2124.61|2124.61|2124.61|2124.61|2124.61|2124.61|0
1654766870000|2022-06-09 09:27:50|2124.47|2124.47|2124.47|2124.47|2124.47|2124.47|2124.47|2124.47|0
1654766910000|2022-06-09 09:28:30|2124.34|2124.34|2124.47|2124.47|2124.47|2124.47|2124.34|2124.34|0
1654766930000|2022-06-09 09:28:50|2124.4|2124.4|2124.06|2124.06|2124.4|2124.4|2124.06|2124.06|0
1654766940000|2022-06-09 09:29:00|2124|2124|2124.11|2124.11|2124.11|2124.11|2124|2124|0
1654766960000|2022-06-09 09:29:20|2124.17|2124.17|2124.17|2124.17|2124.17|2124.17|2124.17|2124.17|0
1654766980000|2022-06-09 09:29:40|2123.88|2123.88|2123.88|2123.88|2123.88|2123.88|2123.88|2123.88|0
1654766990000|2022-06-09 09:29:50|2123.76|2123.76|2123.76|2123.76|2123.76|2123.76|2123.76|2123.76|0
1654767000000|2022-06-09 09:30:00|2123.64|2123.64|2123.64|2123.64|2123.64|2123.64|2123.64|2123.64|0
1654767020000|2022-06-09 09:30:20|2123.51|2123.51|2123.38|2123.38|2123.51|2123.51|2123.38|2123.38|0
1654767040000|2022-06-09 09:30:40|2123.55|2123.55|2123.55|2123.55|2123.55|2123.55|2123.55|2123.55|0
1654767050000|2022-06-09 09:30:50|2123.63|2123.63|2123.63|2123.63|2123.63|2123.63|2123.63|2123.63|0
1654767070000|2022-06-09 09:31:10|2123.68|2123.68|2124.99|2124.99|2124.99|2124.99|2123.68|2123.68|0
1654767090000|2022-06-09 09:31:30|2124.86|2124.86|2124.73|2124.73|2124.86|2124.86|2124.73|2124.73|0
1654767100000|2022-06-09 09:31:40|2124.57|2124.57|2124.79|2124.79|2124.83|2124.83|2124.52|2124.52|0
1654767110000|2022-06-09 09:31:50|2124.85|2124.85|2125.13|2125.13|2125.16|2125.16|2124.85|2124.85|0
1654767130000|2022-06-09 09:32:10|2125.42|2125.42|2125.36|2125.36|2125.42|2125.42|2125.36|2125.36|0
1654767160000|2022-06-09 09:32:40|2125.49|2125.49|2126|2126|2126|2126|2125.49|2125.49|0
1654767170000|2022-06-09 09:32:50|2125.74|2125.74|2125.74|2125.74|2125.74|2125.74|2125.74|2125.74|0
1654767180000|2022-06-09 09:33:00|2125.81|2125.81|2125.51|2125.51|2125.81|2125.81|2125.51|2125.51|0
1654767190000|2022-06-09 09:33:10|2125.37|2125.37|2125.24|2125.24|2125.37|2125.37|2125.24|2125.24|0
1654767230000|2022-06-09 09:33:50|2125.36|2125.36|2125.36|2125.36|2125.36|2125.36|2125.36|2125.36|0
1654767240000|2022-06-09 09:34:00|2125.2|2125.2|2125.2|2125.2|2125.2|2125.2|2125.2|2125.2|0
1654767250000|2022-06-09 09:34:10|2125.24|2125.24|2125.13|2125.13|2125.24|2125.24|2125.13|2125.13|0
1654767260000|2022-06-09 09:34:20|2125.07|2125.07|2125.07|2125.07|2125.07|2125.07|2125.07|2125.07|0
1654767270000|2022-06-09 09:34:30|2125.13|2125.13|2125.13|2125.13|2125.13|2125.13|2125.13|2125.13|0
1654767280000|2022-06-09 09:34:40|2125|2125|2125.06|2125.06|2125.06|2125.06|2124.87|2124.87|0
1654767290000|2022-06-09 09:34:50|2124.93|2124.93|2125.18|2125.18|2125.18|2125.18|2124.93|2124.93|0
1654767300000|2022-06-09 09:35:00|2125.25|2125.25|2125.42|2125.42|2125.54|2125.54|2125.21|2125.21|0
1654767310000|2022-06-09 09:35:10|2125.67|2125.67|2125.42|2125.42|2125.67|2125.67|2125.42|2125.42|0
1654767320000|2022-06-09 09:35:20|2125.53|2125.53|2125.53|2125.53|2125.53|2125.53|2125.53|2125.53|0
1654767330000|2022-06-09 09:35:30|2125.57|2125.57|2125.44|2125.44|2125.57|2125.57|2125.44|2125.44|0
1654767340000|2022-06-09 09:35:40|2125.32|2125.32|2125.38|2125.38|2125.38|2125.38|2125.32|2125.32|0
1654767350000|2022-06-09 09:35:50|2125.5|2125.5|2125.5|2125.5|2125.5|2125.5|2125.5|2125.5|0
1654767360000|2022-06-09 09:36:00|2125.37|2125.37|2125.37|2125.37|2125.37|2125.37|2125.37|2125.37|0
1654767380000|2022-06-09 09:36:20|2125.25|2125.25|2125.31|2125.31|2125.31|2125.31|2125.25|2125.25|0
1654767390000|2022-06-09 09:36:30|2125.18|2125.18|2125.65|2125.65|2125.65|2125.65|2125.18|2125.18|0
1654767400000|2022-06-09 09:36:40|2125.8|2125.8|2125.8|2125.8|2125.8|2125.8|2125.8|2125.8|0
1654767410000|2022-06-09 09:36:50|2125.93|2125.93|2126.04|2126.04|2126.12|2126.12|2125.93|2125.93|0
1654767420000|2022-06-09 09:37:00|2126.36|2126.36|2126.36|2126.36|2126.36|2126.36|2126.36|2126.36|0
1654767430000|2022-06-09 09:37:10|2126.23|2126.23|2126.36|2126.36|2126.49|2126.49|2126.23|2126.23|0
1654767440000|2022-06-09 09:37:20|2126.62|2126.62|2126.68|2126.68|2126.68|2126.68|2126.62|2126.62|0
1654767450000|2022-06-09 09:37:30|2126.72|2126.72|2126.76|2126.76|2126.76|2126.76|2126.72|2126.72|0
1654767460000|2022-06-09 09:37:40|2126.63|2126.63|2126.63|2126.63|2126.63|2126.63|2126.63|2126.63|0
1654767480000|2022-06-09 09:38:00|2125.99|2125.99|2126.4|2126.4|2126.47|2126.47|2125.99|2125.99|0
1654767490000|2022-06-09 09:38:10|2126.56|2126.56|2126.49|2126.49|2126.62|2126.62|2126.49|2126.49|0
1654767500000|2022-06-09 09:38:20|2126.36|2126.36|2126.28|2126.28|2126.36|2126.36|2126.28|2126.28|0
1654767520000|2022-06-09 09:38:40|2126.46|2126.46|2126.4|2126.4|2126.46|2126.46|2126.28|2126.28|0
1654767530000|2022-06-09 09:38:50|2126.08|2126.08|2126.08|2126.08|2126.08|2126.08|2126.08|2126.08|0
1654767540000|2022-06-09 09:39:00|2125.96|2125.96|2125.58|2125.58|2125.96|2125.96|2125.58|2125.58|0
1654767550000|2022-06-09 09:39:10|2125.65|2125.65|2125.52|2125.52|2125.65|2125.65|2125.52|2125.52|0
1654767560000|2022-06-09 09:39:20|2126|2126|2125.87|2125.87|2126|2126|2125.87|2125.87|0
1654767570000|2022-06-09 09:39:30|2126.13|2126.13|2126.13|2126.13|2126.13|2126.13|2126.13|2126.13|0
1654767580000|2022-06-09 09:39:40|2126|2126|2125.87|2125.87|2126|2126|2125.87|2125.87|0
1654767600000|2022-06-09 09:40:00|2125.7|2125.7|2125.68|2125.68|2125.82|2125.82|2125.68|2125.68|0
1654767610000|2022-06-09 09:40:10|2126.19|2126.19|2126.32|2126.32|2126.32|2126.32|2126.19|2126.19|0
1654767620000|2022-06-09 09:40:20|2126.19|2126.19|2126.51|2126.51|2126.51|2126.51|2126.19|2126.19|0
1654767630000|2022-06-09 09:40:30|2126.86|2126.86|2126.66|2126.66|2126.86|2126.86|2126.66|2126.66|0
1654767640000|2022-06-09 09:40:40|2126.59|2126.59|2126.17|2126.17|2126.59|2126.59|2126.17|2126.17|0
1654767650000|2022-06-09 09:40:50|2126.02|2126.02|2126.1|2126.1|2126.1|2126.1|2125.98|2125.98|0
1654767660000|2022-06-09 09:41:00|2125.98|2125.98|2125.79|2125.79|2125.98|2125.98|2125.67|2125.67|0
1654767670000|2022-06-09 09:41:10|2126.05|2126.05|2126.31|2126.31|2126.31|2126.31|2126.05|2126.05|0
1654767700000|2022-06-09 09:41:40|2125.83|2125.83|2126.25|2126.25|2126.25|2126.25|2125.77|2125.77|0
1654767720000|2022-06-09 09:42:00|2126.18|2126.18|2126.11|2126.11|2126.18|2126.18|2126.11|2126.11|0
1654767740000|2022-06-09 09:42:20|2125.95|2125.95|2126.2|2126.2|2126.2|2126.2|2125.95|2125.95|0
1654767750000|2022-06-09 09:42:30|2126.84|2126.84|2127.07|2127.07|2127.07|2127.07|2126.84|2126.84|0
1654767760000|2022-06-09 09:42:40|2127.23|2127.23|2127.39|2127.39|2127.39|2127.39|2127.23|2127.23|0
1654767780000|2022-06-09 09:43:00|2127.64|2127.64|2127.64|2127.64|2127.64|2127.64|2127.64|2127.64|0
1654767810000|2022-06-09 09:43:30|2127.8|2127.8|2127.96|2127.96|2127.96|2127.96|2127.8|2127.8|0
1654767830000|2022-06-09 09:43:50|2128.04|2128.04|2127.81|2127.81|2128.14|2128.14|2127.78|2127.78|0
1654767840000|2022-06-09 09:44:00|2127.87|2127.87|2127.9|2127.9|2127.9|2127.9|2127.87|2127.87|0
1654767850000|2022-06-09 09:44:10|2127.94|2127.94|2128.13|2128.13|2128.13|2128.13|2127.94|2127.94|0
1654767870000|2022-06-09 09:44:30|2127.99|2127.99|2127.99|2127.99|2127.99|2127.99|2127.99|2127.99|0
1654767880000|2022-06-09 09:44:40|2127.86|2127.86|2127.86|2127.86|2127.86|2127.86|2127.86|2127.86|0
1654767890000|2022-06-09 09:44:50|2127.73|2127.73|2127.73|2127.73|2127.73|2127.73|2127.73|2127.73|0
1654767900000|2022-06-09 09:45:00|2127.61|2127.61|2127.26|2127.26|2127.61|2127.61|2127.14|2127.14|0
1654767910000|2022-06-09 09:45:10|2127.42|2127.42|2127.42|2127.42|2127.42|2127.42|2127.42|2127.42|0
1654767920000|2022-06-09 09:45:20|2127.55|2127.55|2127.68|2127.68|2127.68|2127.68|2127.55|2127.55|0
1654768010000|2022-06-09 09:46:50|2127.32|2127.32|2127.32|2127.32|2127.32|2127.32|2127.32|2127.32|0
1654768020000|2022-06-09 09:47:00|2127.71|2127.71|2127.71|2127.71|2127.71|2127.71|2127.71|2127.71|0
1654768030000|2022-06-09 09:47:10|2127.77|2127.77|2127.64|2127.64|2128|2128|2127.64|2127.64|0
1654768050000|2022-06-09 09:47:30|2127.76|2127.76|2127.6|2127.6|2127.76|2127.76|2127.6|2127.6|0
1654768070000|2022-06-09 09:47:50|2127.47|2127.47|2127.22|2127.22|2127.47|2127.47|2127.22|2127.22|0
1654768080000|2022-06-09 09:48:00|2127.15|2127.15|2127.07|2127.07|2127.15|2127.15|2127.07|2127.07|0
1654768090000|2022-06-09 09:48:10|2126.89|2126.89|2126.71|2126.71|2126.89|2126.89|2126.71|2126.71|0
1654768100000|2022-06-09 09:48:20|2126.76|2126.76|2126.76|2126.76|2126.76|2126.76|2126.76|2126.76|0
1654768130000|2022-06-09 09:48:50|2126.88|2126.88|2126.88|2126.88|2126.88|2126.88|2126.88|2126.88|0
1654768140000|2022-06-09 09:49:00|2126.81|2126.81|2126.99|2126.99|2126.99|2126.99|2126.81|2126.81|0
1654768160000|2022-06-09 09:49:20|2127.05|2127.05|2127.29|2127.29|2127.29|2127.29|2127.05|2127.05|0
1654768170000|2022-06-09 09:49:30|2127.14|2127.14|2127.14|2127.14|2127.14|2127.14|2127.14|2127.14|0
1654768210000|2022-06-09 09:50:10|2127.18|2127.18|2127.18|2127.18|2127.18|2127.18|2127.18|2127.18|0
1654768220000|2022-06-09 09:50:20|2126.77|2126.77|2126.83|2126.83|2126.83|2126.83|2126.77|2126.77|0
1654768260000|2022-06-09 09:51:00|2126.62|2126.62|2126.32|2126.32|2126.62|2126.62|2126.32|2126.32|0
1654768270000|2022-06-09 09:51:10|2126.13|2126.13|2126.13|2126.13|2126.13|2126.13|2126.13|2126.13|0
1654768310000|2022-06-09 09:51:50|2125.96|2125.96|2125.03|2125.03|2125.96|2125.96|2125.03|2125.03|0
1654768330000|2022-06-09 09:52:10|2125.21|2125.21|2124.82|2124.82|2125.21|2125.21|2124.82|2124.82|0
1654768350000|2022-06-09 09:52:30|2124.97|2124.97|2124.97|2124.97|2124.97|2124.97|2124.97|2124.97|0
1654768360000|2022-06-09 09:52:40|2124.9|2124.9|2124.9|2124.9|2124.9|2124.9|2124.9|2124.9|0
1654768370000|2022-06-09 09:52:50|2124.59|2124.59|2124.59|2124.59|2124.59|2124.59|2124.59|2124.59|0
1654768380000|2022-06-09 09:53:00|2124.51|2124.51|2124.51|2124.51|2124.51|2124.51|2124.51|2124.51|0
1654768390000|2022-06-09 09:53:10|2124.12|2124.12|2123.39|2123.39|2124.12|2124.12|2123.39|2123.39|0
1654768410000|2022-06-09 09:53:30|2123.35|2123.35|2123.27|2123.27|2123.35|2123.35|2123.27|2123.27|0
1654768420000|2022-06-09 09:53:40|2122.87|2122.87|2122.72|2122.72|2122.87|2122.87|2122.72|2122.72|0
1654768430000|2022-06-09 09:53:50|2122.56|2122.56|2122.56|2122.56|2122.56|2122.56|2122.56|2122.56|0
1654768460000|2022-06-09 09:54:20|2122.62|2122.62|2122.32|2122.32|2122.69|2122.69|2122.32|2122.32|0
1654768480000|2022-06-09 09:54:40|2122.4|2122.4|2122.4|2122.4|2122.4|2122.4|2122.4|2122.4|0
1654768500000|2022-06-09 09:55:00|2122.33|2122.33|2122.3|2122.3|2122.33|2122.33|2122.3|2122.3|0
1654768510000|2022-06-09 09:55:10|2122.36|2122.36|2122.36|2122.36|2122.36|2122.36|2122.36|2122.36|0
1654768520000|2022-06-09 09:55:20|2122.29|2122.29|2121.88|2121.88|2122.29|2122.29|2121.88|2121.88|0
1654768530000|2022-06-09 09:55:30|2121.84|2121.84|2121.84|2121.84|2121.84|2121.84|2121.84|2121.84|0
1654768550000|2022-06-09 09:55:50|2121.78|2121.78|2121.78|2121.78|2121.78|2121.78|2121.78|2121.78|0
1654768560000|2022-06-09 09:56:00|2121.71|2121.71|2121.78|2121.78|2121.84|2121.84|2121.6|2121.6|0
1654768570000|2022-06-09 09:56:10|2121.65|2121.65|2121.38|2121.38|2121.65|2121.65|2121.32|2121.32|0
1654768580000|2022-06-09 09:56:20|2121.34|2121.34|2120.28|2120.28|2121.34|2121.34|2120.28|2120.28|0
1654768590000|2022-06-09 09:56:30|2120.59|2120.59|2120.59|2120.59|2120.59|2120.59|2120.59|2120.59|0
1654768600000|2022-06-09 09:56:40|2120.75|2120.75|2120.68|2120.68|2120.75|2120.75|2120.68|2120.68|0
1654768610000|2022-06-09 09:56:50|2120.62|2120.62|2120.62|2120.62|2120.62|2120.62|2120.62|2120.62|0
1654768620000|2022-06-09 09:57:00|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|0
1654768640000|2022-06-09 09:57:20|2120.39|2120.39|2120.34|2120.34|2120.39|2120.39|2120.34|2120.34|0
1654768650000|2022-06-09 09:57:30|2120.18|2120.18|2120.18|2120.18|2120.18|2120.18|2120.18|2120.18|0
1654768660000|2022-06-09 09:57:40|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|2120.21|0
1654768700000|2022-06-09 09:58:20|2120.37|2120.37|2120.37|2120.37|2120.37|2120.37|2120.37|2120.37|0
1654768710000|2022-06-09 09:58:30|2120.32|2120.32|2120.32|2120.32|2120.32|2120.32|2120.32|2120.32|0
1654768720000|2022-06-09 09:58:40|2120.59|2120.59|2120.87|2120.87|2120.87|2120.87|2120.59|2120.59|0
1654768730000|2022-06-09 09:58:50|2121|2121|2121|2121|2121|2121|2121|2121|0
1654768760000|2022-06-09 09:59:20|2120.96|2120.96|2120.81|2120.81|2120.96|2120.96|2120.81|2120.81|0
1654768780000|2022-06-09 09:59:40|2120.73|2120.73|2120.78|2120.78|2120.78|2120.78|2120.63|2120.63|0
1654768790000|2022-06-09 09:59:50|2120.86|2120.86|2120.98|2120.98|2120.98|2120.98|2120.86|2120.86|0
1654768800000|2022-06-09 10:00:00|2120.92|2120.92|2120.81|2120.81|2120.92|2120.92|2120.74|2120.74|0
1654768810000|2022-06-09 10:00:10|2120.93|2120.93|2120.93|2120.93|2120.93|2120.93|2120.93|2120.93|0
1654768820000|2022-06-09 10:00:20|2121.05|2121.05|2121.05|2121.05|2121.05|2121.05|2121.05|2121.05|0
1654768830000|2022-06-09 10:00:30|2120.99|2120.99|2120.83|2120.83|2120.99|2120.99|2120.83|2120.83|0
1654768840000|2022-06-09 10:00:40|2120.6|2120.6|2120.63|2120.63|2120.78|2120.78|2120.6|2120.6|0
1654768850000|2022-06-09 10:00:50|2120.57|2120.57|2120.57|2120.57|2120.57|2120.57|2120.57|2120.57|0
1654768860000|2022-06-09 10:01:00|2120.51|2120.51|2120.31|2120.31|2120.51|2120.51|2120.31|2120.31|0
1654768870000|2022-06-09 10:01:10|2120.17|2120.17|2120.04|2120.04|2120.17|2120.17|2120.04|2120.04|0
1654768880000|2022-06-09 10:01:20|2120.01|2120.01|2119.94|2119.94|2120.01|2120.01|2119.94|2119.94|0
1654768890000|2022-06-09 10:01:30|2119.91|2119.91|2119.9|2119.9|2119.91|2119.91|2119.76|2119.76|0
1654768900000|2022-06-09 10:01:40|2119.83|2119.83|2119.83|2119.83|2119.83|2119.83|2119.83|2119.83|0
1654768920000|2022-06-09 10:02:00|2119.76|2119.76|2119.76|2119.76|2119.76|2119.76|2119.76|2119.76|0
1654768930000|2022-06-09 10:02:10|2119.83|2119.83|2119.95|2119.95|2119.95|2119.95|2119.83|2119.83|0
1654768940000|2022-06-09 10:02:20|2120.07|2120.07|2120.07|2120.07|2120.07|2120.07|2120.07|2120.07|0
1654768960000|2022-06-09 10:02:40|2120.22|2120.22|2120.15|2120.15|2120.22|2120.22|2120.15|2120.15|0
1654768970000|2022-06-09 10:02:50|2120.2|2120.2|2120.2|2120.2|2120.2|2120.2|2120.2|2120.2|0
1654768980000|2022-06-09 10:03:00|2120.33|2120.33|2120.33|2120.33|2120.33|2120.33|2120.33|2120.33|0
1654768990000|2022-06-09 10:03:10|2120.27|2120.27|2120.27|2120.27|2120.27|2120.27|2120.27|2120.27|0
1654769000000|2022-06-09 10:03:20|2120.53|2120.53|2120.53|2120.53|2120.53|2120.53|2120.53|2120.53|0
1654769030000|2022-06-09 10:03:50|2120.67|2120.67|2120.67|2120.67|2120.67|2120.67|2120.67|2120.67|0
1654769040000|2022-06-09 10:04:00|2120.52|2120.52|2120.52|2120.52|2120.52|2120.52|2120.52|2120.52|0
1654769050000|2022-06-09 10:04:10|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|2120.46|0
1654769060000|2022-06-09 10:04:20|2120.58|2120.58|2120.58|2120.58|2120.58|2120.58|2120.58|2120.58|0
1654769080000|2022-06-09 10:04:40|2120.74|2120.74|2120.58|2120.58|2120.74|2120.74|2120.58|2120.58|0
1654769110000|2022-06-09 10:05:10|2120.86|2120.86|2120.72|2120.72|2120.86|2120.86|2120.72|2120.72|0
1654769120000|2022-06-09 10:05:20|2120.86|2120.86|2120.86|2120.86|2121.01|2121.01|2120.86|2120.86|0
1654769140000|2022-06-09 10:05:40|2120.75|2120.75|2120.75|2120.75|2120.75|2120.75|2120.75|2120.75|0
1654769160000|2022-06-09 10:06:00|2120.86|2120.86|2120.94|2120.94|2120.94|2120.94|2120.86|2120.86|0
1654769170000|2022-06-09 10:06:10|2121.09|2121.09|2121.09|2121.09|2121.09|2121.09|2121.09|2121.09|0
1654769180000|2022-06-09 10:06:20|2121.04|2121.04|2121.06|2121.06|2121.06|2121.06|2120.92|2120.92|0
1654769190000|2022-06-09 10:06:30|2121.12|2121.12|2120.93|2120.93|2121.12|2121.12|2120.93|2120.93|0
1654769210000|2022-06-09 10:06:50|2120.97|2120.97|2121|2121|2121|2121|2120.97|2120.97|0
1654769230000|2022-06-09 10:07:10|2121.15|2121.15|2121.29|2121.29|2121.43|2121.43|2121.15|2121.15|0
1654769240000|2022-06-09 10:07:20|2121.22|2121.22|2121.38|2121.38|2121.38|2121.38|2121.22|2121.22|0
1654769250000|2022-06-09 10:07:30|2121.44|2121.44|2121.44|2121.44|2121.44|2121.44|2121.44|2121.44|0
1654769260000|2022-06-09 10:07:40|2121.48|2121.48|2121.64|2121.64|2121.64|2121.64|2121.48|2121.48|0
1654769290000|2022-06-09 10:08:10|2121.58|2121.58|2121.54|2121.54|2121.61|2121.61|2121.54|2121.54|0
1654769300000|2022-06-09 10:08:20|2121.38|2121.38|2121.44|2121.44|2121.44|2121.44|2121.38|2121.38|0
1654769320000|2022-06-09 10:08:40|2121.52|2121.52|2121.59|2121.59|2121.59|2121.59|2121.52|2121.52|0
1654769330000|2022-06-09 10:08:50|2121.47|2121.47|2121.1|2121.1|2121.53|2121.53|2121.1|2121.1|0
1654769340000|2022-06-09 10:09:00|2120.98|2120.98|2121.29|2121.29|2121.52|2121.52|2120.93|2120.93|0
1654769350000|2022-06-09 10:09:10|2121.06|2121.06|2121.17|2121.17|2121.17|2121.17|2121.06|2121.06|0
1654769360000|2022-06-09 10:09:20|2121.29|2121.29|2121.29|2121.29|2121.29|2121.29|2121.29|2121.29|0
1654769370000|2022-06-09 10:09:30|2121.46|2121.46|2121.46|2121.46|2121.46|2121.46|2121.46|2121.46|0
1654769380000|2022-06-09 10:09:40|2121.4|2121.4|2121.23|2121.23|2121.4|2121.4|2121.23|2121.23|0
1654769390000|2022-06-09 10:09:50|2121.06|2121.06|2121.3|2121.3|2121.3|2121.3|2121.06|2121.06|0
1654769400000|2022-06-09 10:10:00|2121.18|2121.18|2121.4|2121.4|2121.4|2121.4|2121.18|2121.18|0
1654769410000|2022-06-09 10:10:10|2121.46|2121.46|2121.31|2121.31|2121.46|2121.46|2121.31|2121.31|0
1654769420000|2022-06-09 10:10:20|2121.14|2121.14|2121.27|2121.27|2121.39|2121.39|2121.14|2121.14|0
1654769430000|2022-06-09 10:10:30|2121.09|2121.09|2121.09|2121.09|2121.09|2121.09|2121.09|2121.09|0
1654769440000|2022-06-09 10:10:40|2121.21|2121.21|2121.21|2121.21|2121.21|2121.21|2121.21|2121.21|0
1654769450000|2022-06-09 10:10:50|2121.14|2121.14|2121.14|2121.14|2121.14|2121.14|2121.08|2121.08|0
1654769460000|2022-06-09 10:11:00|2121.01|2121.01|2120.59|2120.59|2121.01|2121.01|2120.59|2120.59|0
1654769470000|2022-06-09 10:11:10|2120.53|2120.53|2120.53|2120.53|2120.53|2120.53|2120.53|2120.53|0
1654769480000|2022-06-09 10:11:20|2120.41|2120.41|2120.4|2120.4|2120.63|2120.63|2120.4|2120.4|0
1654769500000|2022-06-09 10:11:40|2120.63|2120.63|2120.3|2120.3|2120.63|2120.63|2120.3|2120.3|0
1654769510000|2022-06-09 10:11:50|2120.47|2120.47|2120.76|2120.76|2120.76|2120.76|2120.47|2120.47|0
1654769520000|2022-06-09 10:12:00|2120.88|2120.88|2120.56|2120.56|2120.88|2120.88|2120.56|2120.56|0
1654769530000|2022-06-09 10:12:10|2120.63|2120.63|2120.77|2120.77|2120.77|2120.77|2120.57|2120.57|0
1654769540000|2022-06-09 10:12:20|2120.48|2120.48|2120.52|2120.52|2120.6|2120.6|2120.48|2120.48|0
1654769550000|2022-06-09 10:12:30|2120.45|2120.45|2120.61|2120.61|2120.61|2120.61|2120.29|2120.29|0
1654769560000|2022-06-09 10:12:40|2120.57|2120.57|2120.39|2120.39|2120.57|2120.57|2120.39|2120.39|0
1654769580000|2022-06-09 10:13:00|2120.04|2120.04|2120.04|2120.04|2120.04|2120.04|2120.04|2120.04|0
1654769590000|2022-06-09 10:13:10|2119.88|2119.88|2119.88|2119.88|2119.88|2119.88|2119.88|2119.88|0
1654769610000|2022-06-09 10:13:30|2120.04|2120.04|2120.12|2120.12|2120.12|2120.12|2120.04|2120.04|0
1654769620000|2022-06-09 10:13:40|2120.09|2120.09|2120.16|2120.16|2120.16|2120.16|2120.09|2120.09|0
1654769640000|2022-06-09 10:14:00|2120.22|2120.22|2120.11|2120.11|2120.22|2120.22|2120.11|2120.11|0
1654769650000|2022-06-09 10:14:10|2119.88|2119.88|2119.77|2119.77|2120.06|2120.06|2119.77|2119.77|0
1654769660000|2022-06-09 10:14:20|2119.71|2119.71|2119.88|2119.88|2119.88|2119.88|2119.71|2119.71|0
1654769670000|2022-06-09 10:14:30|2119.82|2119.82|2119.47|2119.47|2119.82|2119.82|2119.47|2119.47|0
1654769680000|2022-06-09 10:14:40|2119.7|2119.7|2119.72|2119.72|2119.72|2119.72|2119.64|2119.64|0
1654769690000|2022-06-09 10:14:50|2119.46|2119.46|2119.12|2119.12|2119.46|2119.46|2119.01|2119.01|0
1654769700000|2022-06-09 10:15:00|2118.99|2118.99|2118.99|2118.99|2118.99|2118.99|2118.99|2118.99|0
1654769710000|2022-06-09 10:15:10|2118.88|2118.88|2119.24|2119.24|2119.59|2119.59|2118.88|2118.88|0
1654769720000|2022-06-09 10:15:20|2119.09|2119.09|2119.09|2119.09|2119.09|2119.09|2119.09|2119.09|0
1654769730000|2022-06-09 10:15:30|2118.94|2118.94|2119.09|2119.09|2119.09|2119.09|2118.94|2118.94|0
1654769740000|2022-06-09 10:15:40|2118.97|2118.97|2118.84|2118.84|2118.97|2118.97|2118.84|2118.84|0
1654769750000|2022-06-09 10:15:50|2118.67|2118.67|2118.73|2118.73|2118.73|2118.73|2118.67|2118.67|0
1654769760000|2022-06-09 10:16:00|2118.84|2118.84|2118.85|2118.85|2118.87|2118.87|2118.73|2118.73|0
1654769770000|2022-06-09 10:16:10|2118.98|2118.98|2119.25|2119.25|2119.36|2119.36|2118.98|2118.98|0
1654769790000|2022-06-09 10:16:30|2119.31|2119.31|2119.31|2119.31|2119.31|2119.31|2119.31|2119.31|0
1654769800000|2022-06-09 10:16:40|2119.13|2119.13|2119.25|2119.25|2119.25|2119.25|2119.13|2119.13|0
1654769810000|2022-06-09 10:16:50|2119.32|2119.32|2119.32|2119.32|2119.32|2119.32|2119.32|2119.32|0
1654769840000|2022-06-09 10:17:20|2119.47|2119.47|2119.65|2119.65|2119.65|2119.65|2119.47|2119.47|0
1654769850000|2022-06-09 10:17:30|2119.5|2119.5|2119.5|2119.5|2119.5|2119.5|2119.5|2119.5|0
1654769860000|2022-06-09 10:17:40|2119.21|2119.21|2119.21|2119.21|2119.21|2119.21|2119.21|2119.21|0
1654769870000|2022-06-09 10:17:50|2119.09|2119.09|2118.88|2118.88|2119.2|2119.2|2118.88|2118.88|0
1654769910000|2022-06-09 10:18:30|2119.01|2119.01|2119.01|2119.01|2119.01|2119.01|2119.01|2119.01|0
1654769930000|2022-06-09 10:18:50|2119.17|2119.17|2119.35|2119.35|2119.35|2119.35|2119.01|2119.01|0
1654769960000|2022-06-09 10:19:20|2119.43|2119.43|2119.55|2119.55|2119.63|2119.63|2119.43|2119.43|0
1654769970000|2022-06-09 10:19:30|2119.47|2119.47|2119.2|2119.2|2119.47|2119.47|2119.2|2119.2|0
1654770010000|2022-06-09 10:20:10|2119.27|2119.27|2119.36|2119.36|2120.07|2120.07|2119.27|2119.27|0
1654770020000|2022-06-09 10:20:20|2119.52|2119.52|2119.37|2119.37|2119.52|2119.52|2119.37|2119.37|0
1654770040000|2022-06-09 10:20:40|2119.53|2119.53|2119.65|2119.65|2119.65|2119.65|2119.53|2119.53|0
1654770050000|2022-06-09 10:20:50|2119.47|2119.47|2119.47|2119.47|2119.47|2119.47|2119.47|2119.47|0
1654770080000|2022-06-09 10:21:20|2119.41|2119.41|2119.41|2119.41|2119.41|2119.41|2119.41|2119.41|0
1654770090000|2022-06-09 10:21:30|2119.3|2119.3|2119.79|2119.79|2119.79|2119.79|2119.3|2119.3|0
1654770100000|2022-06-09 10:21:40|2119.85|2119.85|2119.85|2119.85|2119.85|2119.85|2119.85|2119.85|0
1654770110000|2022-06-09 10:21:50|2119.89|2119.89|2119.89|2119.89|2119.89|2119.89|2119.89|2119.89|0
1654770120000|2022-06-09 10:22:00|2119.93|2119.93|2120.26|2120.26|2120.26|2120.26|2119.89|2119.89|0
1654770130000|2022-06-09 10:22:10|2120.47|2120.47|2120.47|2120.47|2120.47|2120.47|2120.47|2120.47|0
1654770140000|2022-06-09 10:22:20|2120.66|2120.66|2120.66|2120.66|2120.66|2120.66|2120.66|2120.66|0
1654770150000|2022-06-09 10:22:30|2120.95|2120.95|2120.95|2120.95|2120.95|2120.95|2120.95|2120.95|0
1654770160000|2022-06-09 10:22:40|2121.24|2121.24|2122.33|2122.33|2122.33|2122.33|2121.24|2121.24|0
1654770170000|2022-06-09 10:22:50|2122.3|2122.3|2122.3|2122.3|2122.3|2122.3|2122.3|2122.3|0
1654770180000|2022-06-09 10:23:00|2122.43|2122.43|2122.43|2122.43|2122.43|2122.43|2122.43|2122.43|0
1654770190000|2022-06-09 10:23:10|2122.58|2122.58|2122.71|2122.71|2122.71|2122.71|2122.53|2122.53|0
1654770220000|2022-06-09 10:23:40|2123.03|2123.03|2122.71|2122.71|2123.03|2123.03|2122.71|2122.71|0
1654770230000|2022-06-09 10:23:50|2122.87|2122.87|2122.87|2122.87|2122.87|2122.87|2122.87|2122.87|0
1654770240000|2022-06-09 10:24:00|2122.55|2122.55|2122.55|2122.55|2122.55|2122.55|2122.55|2122.55|0
1654770250000|2022-06-09 10:24:10|2122.26|2122.26|2122.26|2122.26|2122.26|2122.26|2122.26|2122.26|0
1654770270000|2022-06-09 10:24:30|2122.33|2122.33|2121.81|2121.81|2122.47|2122.47|2121.81|2121.81|0
1654770280000|2022-06-09 10:24:40|2121.75|2121.75|2121.92|2121.92|2121.92|2121.92|2121.75|2121.75|0
1654770290000|2022-06-09 10:24:50|2122.1|2122.1|2122.21|2122.21|2122.21|2122.21|2122.1|2122.1|0
1654770300000|2022-06-09 10:25:00|2122.27|2122.27|2122.39|2122.39|2122.39|2122.39|2122.1|2122.1|0
1654770310000|2022-06-09 10:25:10|2122.45|2122.45|2122.85|2122.85|2122.85|2122.85|2122.45|2122.45|0
1654770320000|2022-06-09 10:25:20|2122.91|2122.91|2122.91|2122.91|2122.91|2122.91|2122.91|2122.91|0
1654770340000|2022-06-09 10:25:40|2122.97|2122.97|2122.97|2122.97|2122.97|2122.97|2122.97|2122.97|0
1654770380000|2022-06-09 10:26:20|2123.03|2123.03|2123.03|2123.03|2123.03|2123.03|2123.03|2123.03|0
1654770390000|2022-06-09 10:26:30|2122.86|2122.86|2122.86|2122.86|2122.86|2122.86|2122.86|2122.86|0
1654770430000|2022-06-09 10:27:10|2122.99|2122.99|2122.99|2122.99|2122.99|2122.99|2122.99|2122.99|0
1654770450000|2022-06-09 10:27:30|2123.06|2123.06|2123.21|2123.21|2123.21|2123.21|2123.06|2123.06|0
1654770470000|2022-06-09 10:27:50|2123.13|2123.13|2123.13|2123.13|2123.13|2123.13|2123.13|2123.13|0
1654770480000|2022-06-09 10:28:00|2123.37|2123.37|2123.53|2123.53|2123.53|2123.53|2123.37|2123.37|0
1654770490000|2022-06-09 10:28:10|2123.64|2123.64|2123.75|2123.75|2123.81|2123.81|2123.64|2123.64|0
1654770500000|2022-06-09 10:28:20|2123.82|2123.82|2123.82|2123.82|2123.82|2123.82|2123.82|2123.82|0
1654770530000|2022-06-09 10:28:50|2124.29|2124.29|2124.29|2124.29|2124.29|2124.29|2124.29|2124.29|0
1654770540000|2022-06-09 10:29:00|2124.58|2124.58|2124.58|2124.58|2124.58|2124.58|2124.58|2124.58|0
1654770550000|2022-06-09 10:29:10|2124.73|2124.73|2124.73|2124.73|2124.73|2124.73|2124.73|2124.73|0
1654770570000|2022-06-09 10:29:30|2124.76|2124.76|2124.76|2124.76|2124.76|2124.76|2124.58|2124.58|0
1654770590000|2022-06-09 10:29:50|2124.62|2124.62|2124.5|2124.5|2124.62|2124.62|2124.5|2124.5|0
1654770610000|2022-06-09 10:30:10|2124.44|2124.44|2124.55|2124.55|2124.7|2124.7|2124.42|2124.42|0
1654770620000|2022-06-09 10:30:20|2124.66|2124.66|2124.66|2124.66|2124.66|2124.66|2124.66|2124.66|0
1654770630000|2022-06-09 10:30:30|2124.59|2124.59|2124.59|2124.59|2124.59|2124.59|2124.59|2124.59|0
1654770640000|2022-06-09 10:30:40|2124.46|2124.46|2124.46|2124.46|2124.46|2124.46|2124.46|2124.46|0
1654770650000|2022-06-09 10:30:50|2124.52|2124.52|2124.52|2124.52|2124.52|2124.52|2124.52|2124.52|0
1654770660000|2022-06-09 10:31:00|2124.39|2124.39|2124.39|2124.39|2124.39|2124.39|2124.39|2124.39|0
1654770690000|2022-06-09 10:31:30|2124.51|2124.51|2124.51|2124.51|2124.51|2124.51|2124.51|2124.51|0
1654770700000|2022-06-09 10:31:40|2124.37|2124.37|2124.37|2124.37|2124.37|2124.37|2124.37|2124.37|0
1654770720000|2022-06-09 10:32:00|2124.44|2124.44|2124.44|2124.44|2124.44|2124.44|2124.44|2124.44|0
1654770730000|2022-06-09 10:32:10|2124.57|2124.57|2124.57|2124.57|2124.57|2124.57|2124.57|2124.57|0
1654770740000|2022-06-09 10:32:20|2124.63|2124.63|2124.69|2124.69|2124.69|2124.69|2124.63|2124.63|0
1654770760000|2022-06-09 10:32:40|2124.81|2124.81|2124.86|2124.86|2124.86|2124.86|2124.81|2124.81|0
1654770780000|2022-06-09 10:33:00|2124.94|2124.94|2125.06|2125.06|2125.06|2125.06|2124.94|2124.94|0
1654770790000|2022-06-09 10:33:10|2125.38|2125.38|2125.38|2125.38|2125.38|2125.38|2125.38|2125.38|0
1654770800000|2022-06-09 10:33:20|2125.54|2125.54|2125.6|2125.6|2125.6|2125.6|2125.54|2125.54|0
1654770810000|2022-06-09 10:33:30|2125.44|2125.44|2125.44|2125.44|2125.44|2125.44|2125.44|2125.44|0
1654770820000|2022-06-09 10:33:40|2125.38|2125.38|2125.42|2125.42|2125.42|2125.42|2125.38|2125.38|0
1654770840000|2022-06-09 10:34:00|2125.29|2125.29|2124.97|2124.97|2125.29|2125.29|2124.97|2124.97|0
1654770860000|2022-06-09 10:34:20|2124.86|2124.86|2124.8|2124.8|2124.86|2124.86|2124.8|2124.8|0
1654770890000|2022-06-09 10:34:50|2124.74|2124.74|2124.69|2124.69|2124.74|2124.74|2124.69|2124.69|0
1654770910000|2022-06-09 10:35:10|2124.85|2124.85|2124.92|2124.92|2124.92|2124.92|2124.85|2124.85|0
1654770920000|2022-06-09 10:35:20|2124.86|2124.86|2124.86|2124.86|2124.86|2124.86|2124.86|2124.86|0
1654770930000|2022-06-09 10:35:30|2124.74|2124.74|2124.68|2124.68|2124.74|2124.74|2124.68|2124.68|0
1654770940000|2022-06-09 10:35:40|2124.62|2124.62|2125.13|2125.13|2125.13|2125.13|2124.62|2124.62|0
1654770950000|2022-06-09 10:35:50|2125.21|2125.21|2125.21|2125.21|2125.21|2125.21|2125.21|2125.21|0
1654770970000|2022-06-09 10:36:10|2125.29|2125.29|2125.29|2125.29|2125.29|2125.29|2125.29|2125.29|0
1654771000000|2022-06-09 10:36:40|2125.4|2125.4|2124.92|2124.92|2125.4|2125.4|2124.92|2124.92|0
1654771020000|2022-06-09 10:37:00|2125.1|2125.1|2125.1|2125.1|2125.1|2125.1|2125.1|2125.1|0
1654771030000|2022-06-09 10:37:10|2125.22|2125.22|2125.22|2125.22|2125.22|2125.22|2125.22|2125.22|0
1654771050000|2022-06-09 10:37:30|2125.17|2125.17|2125.17|2125.17|2125.17|2125.17|2125.17|2125.17|0
1654771060000|2022-06-09 10:37:40|2125.29|2125.29|2125.29|2125.29|2125.29|2125.29|2125.29|2125.29|0
1654771070000|2022-06-09 10:37:50|2125.26|2125.26|2125.26|2125.26|2125.26|2125.26|2125.26|2125.26|0
1654771100000|2022-06-09 10:38:20|2125.32|2125.32|2125.4|2125.4|2125.48|2125.48|2125.32|2125.32|0
1654771110000|2022-06-09 10:38:30|2125.71|2125.71|2125.71|2125.71|2125.71|2125.71|2125.71|2125.71|0
1654771140000|2022-06-09 10:39:00|2125.55|2125.55|2125.55|2125.55|2125.55|2125.55|2125.55|2125.55|0
1654771150000|2022-06-09 10:39:10|2125.51|2125.51|2125.34|2125.34|2125.51|2125.51|2125.15|2125.15|0
1654771160000|2022-06-09 10:39:20|2125.45|2125.45|2125.01|2125.01|2125.45|2125.45|2125.01|2125.01|0
1654771170000|2022-06-09 10:39:30|2125.05|2125.05|2125.09|2125.09|2125.09|2125.09|2125.05|2125.05|0
1654771180000|2022-06-09 10:39:40|2125.05|2125.05|2125.23|2125.23|2125.23|2125.23|2125.05|2125.05|0
1654771190000|2022-06-09 10:39:50|2125.48|2125.48|2125.48|2125.48|2125.48|2125.48|2125.48|2125.48|0
1654771200000|2022-06-09 10:40:00|2125.43|2125.43|2124.79|2124.79|2125.43|2125.43|2124.48|2124.48|0
1654771210000|2022-06-09 10:40:10|2124.66|2124.66|2124.66|2124.66|2124.66|2124.66|2124.66|2124.66|0
1654771230000|2022-06-09 10:40:30|2124.77|2124.77|2124.84|2124.84|2124.84|2124.84|2124.77|2124.77|0
1654771240000|2022-06-09 10:40:40|2124.97|2124.97|2124.97|2124.97|2124.97|2124.97|2124.97|2124.97|0
1654771250000|2022-06-09 10:40:50|2125.03|2125.03|2125.05|2125.05|2125.05|2125.05|2124.97|2124.97|0
1654771260000|2022-06-09 10:41:00|2125.11|2125.11|2126.26|2126.26|2126.26|2126.26|2125.1|2125.1|0
1654771300000|2022-06-09 10:41:40|2126.58|2126.58|2126.58|2126.58|2126.58|2126.58|2126.58|2126.58|0
1654771320000|2022-06-09 10:42:00|2126.51|2126.51|2126.51|2126.51|2126.51|2126.51|2126.51|2126.51|0
1654771330000|2022-06-09 10:42:10|2126.58|2126.58|2126.28|2126.28|2126.58|2126.58|2126.28|2126.28|0
1654771350000|2022-06-09 10:42:30|2126.43|2126.43|2127.2|2127.2|2127.2|2127.2|2126.43|2126.43|0
1654771360000|2022-06-09 10:42:40|2127.27|2127.27|2127.62|2127.62|2127.62|2127.62|2127.27|2127.27|0
1654771370000|2022-06-09 10:42:50|2127.8|2127.8|2127.8|2127.8|2127.8|2127.8|2127.8|2127.8|0
1654771380000|2022-06-09 10:43:00|2127.73|2127.73|2127.76|2127.76|2127.76|2127.76|2127.73|2127.73|0
1654771400000|2022-06-09 10:43:20|2127.48|2127.48|2127.22|2127.22|2127.48|2127.48|2127.22|2127.22|0
1654771410000|2022-06-09 10:43:30|2127.06|2127.06|2126.91|2126.91|2127.06|2127.06|2126.91|2126.91|0
1654771430000|2022-06-09 10:43:50|2127.03|2127.03|2127.03|2127.03|2127.03|2127.03|2127.03|2127.03|0
1654771460000|2022-06-09 10:44:20|2126.97|2126.97|2126.97|2126.97|2126.97|2126.97|2126.97|2126.97|0
1654771490000|2022-06-09 10:44:50|2126.93|2126.93|2126.72|2126.72|2126.93|2126.93|2126.72|2126.72|0
1654771510000|2022-06-09 10:45:10|2126.8|2126.8|2127.23|2127.23|2127.23|2127.23|2126.8|2126.8|0
1654771520000|2022-06-09 10:45:20|2127.35|2127.35|2127.35|2127.35|2127.35|2127.35|2127.35|2127.35|0
1654771530000|2022-06-09 10:45:30|2127.21|2127.21|2127.15|2127.15|2127.21|2127.21|2127.15|2127.15|0
1654771540000|2022-06-09 10:45:40|2127.09|2127.09|2127.09|2127.09|2127.09|2127.09|2127.09|2127.09|0
1654771550000|2022-06-09 10:45:50|2127.22|2127.22|2127.22|2127.22|2127.22|2127.22|2127.22|2127.22|0
1654771560000|2022-06-09 10:46:00|2127.25|2127.25|2127.4|2127.4|2127.44|2127.44|2127.25|2127.25|0
1654771570000|2022-06-09 10:46:10|2127.46|2127.46|2127.46|2127.46|2127.46|2127.46|2127.46|2127.46|0
1654771580000|2022-06-09 10:46:20|2127.52|2127.52|2127.45|2127.45|2127.58|2127.58|2127.34|2127.34|0
1654771590000|2022-06-09 10:46:30|2127.71|2127.71|2127.71|2127.71|2127.71|2127.71|2127.71|2127.71|0
1654771610000|2022-06-09 10:46:50|2128.35|2128.35|2128.5|2128.5|2128.5|2128.5|2128.35|2128.35|0
1654771620000|2022-06-09 10:47:00|2128.43|2128.43|2128.51|2128.51|2128.51|2128.51|2128.43|2128.43|0
1654771640000|2022-06-09 10:47:20|2128.57|2128.57|2128.31|2128.31|2128.57|2128.57|2128.31|2128.31|0
1654771660000|2022-06-09 10:47:40|2128.25|2128.25|2128.29|2128.29|2128.36|2128.36|2128.11|2128.11|0
1654771670000|2022-06-09 10:47:50|2128.04|2128.04|2128.04|2128.04|2128.04|2128.04|2128.04|2128.04|0
1654771680000|2022-06-09 10:48:00|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|0
1654771690000|2022-06-09 10:48:10|2128|2128|2128|2128|2128|2128|2128|2128|0
1654771740000|2022-06-09 10:49:00|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|2127.92|0
1654771750000|2022-06-09 10:49:10|2127.89|2127.89|2127.89|2127.89|2127.89|2127.89|2127.89|2127.89|0
1654771760000|2022-06-09 10:49:20|2127.81|2127.81|2127.61|2127.61|2127.81|2127.81|2127.57|2127.57|0
1654771770000|2022-06-09 10:49:30|2127.57|2127.57|2127.61|2127.61|2127.65|2127.65|2127.57|2127.57|0
1654771790000|2022-06-09 10:49:50|2127.55|2127.55|2127.55|2127.55|2127.55|2127.55|2127.55|2127.55|0
1654771820000|2022-06-09 10:50:20|2127.71|2127.71|2127.87|2127.87|2127.87|2127.87|2127.71|2127.71|0
1654771830000|2022-06-09 10:50:30|2127.94|2127.94|2128.47|2128.47|2128.47|2128.47|2127.94|2127.94|0
1654771840000|2022-06-09 10:50:40|2128.54|2128.54|2128.54|2128.54|2128.54|2128.54|2128.54|2128.54|0
1654771850000|2022-06-09 10:50:50|2128.6|2128.6|2128.6|2128.6|2128.6|2128.6|2128.6|2128.6|0
1654771860000|2022-06-09 10:51:00|2128.34|2128.34|2128.5|2128.5|2128.81|2128.81|2128.34|2128.34|0
1654771870000|2022-06-09 10:51:10|2128.58|2128.58|2128.74|2128.74|2128.74|2128.74|2128.58|2128.58|0
1654771880000|2022-06-09 10:51:20|2128.8|2128.8|2128.73|2128.73|2128.8|2128.8|2128.73|2128.73|0
1654771890000|2022-06-09 10:51:30|2128.79|2128.79|2128.79|2128.79|2128.79|2128.79|2128.79|2128.79|0
1654771900000|2022-06-09 10:51:40|2128.75|2128.75|2128.32|2128.32|2128.75|2128.75|2128.32|2128.32|0
1654771910000|2022-06-09 10:51:50|2128.43|2128.43|2128.43|2128.43|2128.43|2128.43|2128.43|2128.43|0
1654771920000|2022-06-09 10:52:00|2128.69|2128.69|2128.69|2128.69|2128.69|2128.69|2128.69|2128.69|0
1654771930000|2022-06-09 10:52:10|2128.76|2128.76|2128.76|2128.76|2128.76|2128.76|2128.76|2128.76|0
1654771940000|2022-06-09 10:52:20|2128.69|2128.69|2128.69|2128.69|2128.69|2128.69|2128.69|2128.69|0
1654771950000|2022-06-09 10:52:30|2128.82|2128.82|2128.82|2128.82|2128.82|2128.82|2128.82|2128.82|0
1654771960000|2022-06-09 10:52:40|2128.74|2128.74|2128.74|2128.74|2128.74|2128.74|2128.74|2128.74|0
1654772010000|2022-06-09 10:53:30|2128.68|2128.68|2128.68|2128.68|2128.68|2128.68|2128.68|2128.68|0
1654772020000|2022-06-09 10:53:40|2128.81|2128.81|2128.81|2128.81|2128.81|2128.81|2128.81|2128.81|0
1654772040000|2022-06-09 10:54:00|2128.49|2128.49|2128.9|2128.9|2128.9|2128.9|2128.49|2128.49|0
1654772050000|2022-06-09 10:54:10|2128.96|2128.96|2129.02|2129.02|2129.02|2129.02|2128.96|2128.96|0
1654772060000|2022-06-09 10:54:20|2129.18|2129.18|2129.05|2129.05|2129.18|2129.18|2129.05|2129.05|0
1654772080000|2022-06-09 10:54:40|2129.28|2129.28|2129.74|2129.74|2129.74|2129.74|2129.28|2129.28|0
1654772130000|2022-06-09 10:55:30|2129.58|2129.58|2129.44|2129.44|2129.58|2129.58|2129.44|2129.44|0
1654772150000|2022-06-09 10:55:50|2129.36|2129.36|2129.36|2129.36|2129.36|2129.36|2129.36|2129.36|0
1654772160000|2022-06-09 10:56:00|2129.4|2129.4|2129.4|2129.4|2129.4|2129.4|2129.4|2129.4|0
1654772190000|2022-06-09 10:56:30|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|0
1654772200000|2022-06-09 10:56:40|2129.4|2129.4|2129.77|2129.77|2129.77|2129.77|2129.4|2129.4|0
1654772250000|2022-06-09 10:57:30|2129.63|2129.63|2129.63|2129.63|2129.63|2129.63|2129.63|2129.63|0
1654772260000|2022-06-09 10:57:40|2129.57|2129.57|2129.57|2129.57|2129.57|2129.57|2129.57|2129.57|0
1654772270000|2022-06-09 10:57:50|2129.41|2129.41|2129.41|2129.41|2129.41|2129.41|2129.41|2129.41|0
1654772300000|2022-06-09 10:58:20|2129.48|2129.48|2129.48|2129.48|2129.48|2129.48|2129.48|2129.48|0
1654772310000|2022-06-09 10:58:30|2129.4|2129.4|2129.4|2129.4|2129.4|2129.4|2129.4|2129.4|0
1654772360000|2022-06-09 10:59:20|2129.25|2129.25|2129.25|2129.25|2129.25|2129.25|2129.25|2129.25|0
1654772370000|2022-06-09 10:59:30|2129.17|2129.17|2129.16|2129.16|2129.17|2129.17|2129.1|2129.1|0
1654772380000|2022-06-09 10:59:40|2129.1|2129.1|2129.06|2129.06|2129.1|2129.1|2129.06|2129.06|0
1654772390000|2022-06-09 10:59:50|2128.94|2128.94|2129.07|2129.07|2129.07|2129.07|2128.94|2128.94|0
1654772400000|2022-06-09 11:00:00|2129.11|2129.11|2129.15|2129.15|2129.15|2129.15|2129.11|2129.11|0
1654772410000|2022-06-09 11:00:10|2129.21|2129.21|2129.21|2129.21|2129.21|2129.21|2129.21|2129.21|0
1654772420000|2022-06-09 11:00:20|2129.27|2129.27|2129.27|2129.27|2129.27|2129.27|2129.27|2129.27|0
1654772430000|2022-06-09 11:00:30|2129.21|2129.21|2129.21|2129.21|2129.21|2129.21|2129.21|2129.21|0
1654772440000|2022-06-09 11:00:40|2129.43|2129.43|2129.51|2129.51|2129.51|2129.51|2129.43|2129.43|0
1654772490000|2022-06-09 11:01:30|2129.57|2129.57|2129.57|2129.57|2129.57|2129.57|2129.57|2129.57|0
1654772500000|2022-06-09 11:01:40|2129.7|2129.7|2129.88|2129.88|2129.88|2129.88|2129.7|2129.7|0
1654772510000|2022-06-09 11:01:50|2129.76|2129.76|2129.74|2129.74|2129.81|2129.81|2129.74|2129.74|0
1654772520000|2022-06-09 11:02:00|2129.8|2129.8|2129.67|2129.67|2129.8|2129.8|2129.65|2129.65|0
1654772530000|2022-06-09 11:02:10|2129.6|2129.6|2129.6|2129.6|2129.6|2129.6|2129.6|2129.6|0
1654772540000|2022-06-09 11:02:20|2129.13|2129.13|2129.13|2129.13|2129.13|2129.13|2129.13|2129.13|0
1654772550000|2022-06-09 11:02:30|2129.16|2129.16|2129.24|2129.24|2129.24|2129.24|2129.13|2129.13|0
1654772560000|2022-06-09 11:02:40|2129.18|2129.18|2129.18|2129.18|2129.18|2129.18|2129.18|2129.18|0
1654772570000|2022-06-09 11:02:50|2129.3|2129.3|2129.37|2129.37|2129.37|2129.37|2129.3|2129.3|0
1654772580000|2022-06-09 11:03:00|2129.3|2129.3|2129.3|2129.3|2129.36|2129.36|2129.3|2129.3|0
1654772590000|2022-06-09 11:03:10|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|2129.46|0
1654772600000|2022-06-09 11:03:20|2129.2|2129.2|2128.89|2128.89|2129.2|2129.2|2128.89|2128.89|0
1654772630000|2022-06-09 11:03:50|2128.83|2128.83|2128.83|2128.83|2128.83|2128.83|2128.83|2128.83|0
1654772650000|2022-06-09 11:04:10|2128.8|2128.8|2128.76|2128.76|2128.8|2128.8|2128.76|2128.76|0
1654772690000|2022-06-09 11:04:50|2128.59|2128.59|2128.59|2128.59|2128.59|2128.59|2128.59|2128.59|0
1654772700000|2022-06-09 11:05:00|2128.51|2128.51|2128.2|2128.2|2128.51|2128.51|2128.2|2128.2|0
1654772710000|2022-06-09 11:05:10|2128.02|2128.02|2127.63|2127.63|2128.02|2128.02|2127.63|2127.63|0
1654772730000|2022-06-09 11:05:30|2127.79|2127.79|2128.34|2128.34|2128.34|2128.34|2127.79|2127.79|0
1654772770000|2022-06-09 11:06:10|2128.18|2128.18|2128.18|2128.18|2128.18|2128.18|2128.18|2128.18|0
1654772780000|2022-06-09 11:06:20|2128.24|2128.24|2128.24|2128.24|2128.24|2128.24|2128.24|2128.24|0
1654772800000|2022-06-09 11:06:40|2128.28|2128.28|2128.28|2128.28|2128.28|2128.28|2128.28|2128.28|0
1654772820000|2022-06-09 11:07:00|2128.04|2128.04|2128.1|2128.1|2128.1|2128.1|2128.04|2128.04|0
1654772850000|2022-06-09 11:07:30|2128.22|2128.22|2128.22|2128.22|2128.22|2128.22|2128.22|2128.22|0
1654772880000|2022-06-09 11:08:00|2128.53|2128.53|2128.59|2128.59|2128.59|2128.59|2128.53|2128.53|0
1654772900000|2022-06-09 11:08:20|2128.75|2128.75|2128.91|2128.91|2128.91|2128.91|2128.75|2128.75|0
1654772910000|2022-06-09 11:08:30|2128.87|2128.87|2128.87|2128.87|2128.87|2128.87|2128.87|2128.87|0
1654772920000|2022-06-09 11:08:40|2129.02|2129.02|2129.02|2129.02|2129.02|2129.02|2129.02|2129.02|0
1654772940000|2022-06-09 11:09:00|2129.1|2129.1|2129.1|2129.1|2129.1|2129.1|2129.1|2129.1|0
1654772950000|2022-06-09 11:09:10|2129.35|2129.35|2129.35|2129.35|2129.35|2129.35|2129.35|2129.35|0
1654772960000|2022-06-09 11:09:20|2129.43|2129.43|2129.54|2129.54|2129.54|2129.54|2129.43|2129.43|0
1654772990000|2022-06-09 11:09:50|2129.6|2129.6|2129.6|2129.6|2129.6|2129.6|2129.6|2129.6|0
1654773000000|2022-06-09 11:10:00|2129.43|2129.43|2129.73|2129.73|2129.73|2129.73|2129.43|2129.43|0
1654773010000|2022-06-09 11:10:10|2129.66|2129.66|2129.72|2129.72|2129.79|2129.79|2129.66|2129.66|0
1654773020000|2022-06-09 11:10:20|2129.81|2129.81|2129.75|2129.75|2129.85|2129.85|2129.75|2129.75|0
1654773030000|2022-06-09 11:10:30|2129.67|2129.67|2129.71|2129.71|2129.71|2129.71|2129.67|2129.67|0
1654773040000|2022-06-09 11:10:40|2129.75|2129.75|2129.79|2129.79|2129.79|2129.79|2129.75|2129.75|0
1654773050000|2022-06-09 11:10:50|2129.64|2129.64|2129.64|2129.64|2129.64|2129.64|2129.64|2129.64|0
1654773060000|2022-06-09 11:11:00|2129.58|2129.58|2129.51|2129.51|2129.58|2129.58|2129.45|2129.45|0
1654773070000|2022-06-09 11:11:10|2129.45|2129.45|2129.6|2129.6|2129.6|2129.6|2129.45|2129.45|0
1654773110000|2022-06-09 11:11:50|2129.76|2129.76|2129.76|2129.76|2129.76|2129.76|2129.76|2129.76|0
1654773140000|2022-06-09 11:12:20|2129.92|2129.92|2129.76|2129.76|2129.92|2129.92|2129.76|2129.76|0
1654773160000|2022-06-09 11:12:40|2129.83|2129.83|2129.83|2129.83|2129.83|2129.83|2129.83|2129.83|0
1654773190000|2022-06-09 11:13:10|2129.9|2129.9|2129.9|2129.9|2129.9|2129.9|2129.9|2129.9|0
1654773200000|2022-06-09 11:13:20|2129.42|2129.42|2129.58|2129.58|2129.58|2129.58|2129.42|2129.42|0
1654773240000|2022-06-09 11:14:00|2129.61|2129.61|2129.61|2129.61|2129.61|2129.61|2129.61|2129.61|0
1654773250000|2022-06-09 11:14:10|2129.68|2129.68|2129.68|2129.68|2129.68|2129.68|2129.68|2129.68|0
1654773260000|2022-06-09 11:14:20|2129.81|2129.81|2129.81|2129.81|2129.81|2129.81|2129.81|2129.81|0
1654773290000|2022-06-09 11:14:50|2129.7|2129.7|2129.54|2129.54|2129.7|2129.7|2129.54|2129.54|0
1654773300000|2022-06-09 11:15:00|2129.61|2129.61|2129.75|2129.75|2129.75|2129.75|2129.61|2129.61|0
1654773320000|2022-06-09 11:15:20|2129.93|2129.93|2130.18|2130.18|2130.18|2130.18|2129.93|2129.93|0
1654773330000|2022-06-09 11:15:30|2130.12|2130.12|2129.87|2129.87|2130.12|2130.12|2129.87|2129.87|0
1654773350000|2022-06-09 11:15:50|2129.94|2129.94|2129.94|2129.94|2129.94|2129.94|2129.94|2129.94|0
1654773400000|2022-06-09 11:16:40|2130.19|2130.19|2131.03|2131.03|2131.09|2131.09|2130.18|2130.18|0
1654773410000|2022-06-09 11:16:50|2131.34|2131.34|2131.28|2131.28|2131.34|2131.34|2131.28|2131.28|0
1654773420000|2022-06-09 11:17:00|2131.76|2131.76|2131.76|2131.76|2131.76|2131.76|2131.76|2131.76|0
1654773430000|2022-06-09 11:17:10|2131.88|2131.88|2131.71|2131.71|2131.93|2131.93|2131.71|2131.71|0
1654773440000|2022-06-09 11:17:20|2131.56|2131.56|2131.56|2131.56|2131.56|2131.56|2131.56|2131.56|0
1654773460000|2022-06-09 11:17:40|2131.3|2131.3|2131.07|2131.07|2131.3|2131.3|2131.07|2131.07|0
1654773470000|2022-06-09 11:17:50|2131.13|2131.13|2131.13|2131.13|2131.13|2131.13|2131.13|2131.13|0
1654773490000|2022-06-09 11:18:10|2131.19|2131.19|2131.19|2131.19|2131.19|2131.19|2131.19|2131.19|0
1654773510000|2022-06-09 11:18:30|2131.32|2131.32|2131.19|2131.19|2131.32|2131.32|2131.19|2131.19|0
1654773530000|2022-06-09 11:18:50|2131.12|2131.12|2131.12|2131.12|2131.12|2131.12|2131.12|2131.12|0
1654773540000|2022-06-09 11:19:00|2131|2131|2131.1|2131.1|2131.1|2131.1|2130.94|2130.94|0
1654773560000|2022-06-09 11:19:20|2131.24|2131.24|2131.24|2131.24|2131.24|2131.24|2131.24|2131.24|0
1654773580000|2022-06-09 11:19:40|2131.55|2131.55|2131.63|2131.63|2131.63|2131.63|2131.55|2131.55|0
1654773590000|2022-06-09 11:19:50|2131.69|2131.69|2131.63|2131.63|2131.69|2131.69|2131.63|2131.63|0
1654773620000|2022-06-09 11:20:20|2131.75|2131.75|2131.75|2131.75|2131.75|2131.75|2131.75|2131.75|0
1654773630000|2022-06-09 11:20:30|2132.01|2132.01|2132.31|2132.31|2132.56|2132.56|2132.01|2132.01|0
1654773650000|2022-06-09 11:20:50|2132.47|2132.47|2132.47|2132.47|2132.47|2132.47|2132.47|2132.47|0
1654773660000|2022-06-09 11:21:00|2132.39|2132.39|2132.39|2132.39|2132.39|2132.39|2132.39|2132.39|0
1654773670000|2022-06-09 11:21:10|2132.45|2132.45|2132.24|2132.24|2132.49|2132.49|2132.17|2132.17|0
1654773690000|2022-06-09 11:21:30|2132.31|2132.31|2132.31|2132.31|2132.31|2132.31|2132.31|2132.31|0
1654773700000|2022-06-09 11:21:40|2132.44|2132.44|2132.52|2132.52|2132.6|2132.6|2132.44|2132.44|0
1654773710000|2022-06-09 11:21:50|2132.65|2132.65|2133.21|2133.21|2133.21|2133.21|2132.65|2132.65|0
1654773730000|2022-06-09 11:22:10|2133.15|2133.15|2133.15|2133.15|2133.15|2133.15|2133.15|2133.15|0
1654773750000|2022-06-09 11:22:30|2132.97|2132.97|2133.17|2133.17|2133.17|2133.17|2132.97|2132.97|0
1654773760000|2022-06-09 11:22:40|2132.76|2132.76|2133|2133|2133|2133|2132.76|2132.76|0
1654773770000|2022-06-09 11:22:50|2133.31|2133.31|2139.4|2139.4|2139.87|2139.87|2133.31|2133.31|0
1654773780000|2022-06-09 11:23:00|2139.15|2139.15|2139.3|2139.3|2139.68|2139.68|2139.05|2139.05|0
1654773790000|2022-06-09 11:23:10|2139.11|2139.11|2139.92|2139.92|2139.92|2139.92|2138.62|2138.62|0
1654773800000|2022-06-09 11:23:20|2139.86|2139.86|2139.52|2139.52|2140.42|2140.42|2139.52|2139.52|0
1654773810000|2022-06-09 11:23:30|2139.36|2139.36|2138.19|2138.19|2139.36|2139.36|2138.19|2138.19|0
1654773820000|2022-06-09 11:23:40|2137.85|2137.85|2136.58|2136.58|2137.85|2137.85|2136.58|2136.58|0
1654773830000|2022-06-09 11:23:50|2136.46|2136.46|2136.27|2136.27|2136.46|2136.46|2136.27|2136.27|0
1654773840000|2022-06-09 11:24:00|2136.21|2136.21|2136.21|2136.21|2136.21|2136.21|2136.21|2136.21|0
1654773850000|2022-06-09 11:24:10|2136.05|2136.05|2136.05|2136.05|2136.05|2136.05|2136.05|2136.05|0
1654773860000|2022-06-09 11:24:20|2136.01|2136.01|2135.63|2135.63|2136.01|2136.01|2135.63|2135.63|0
1654773870000|2022-06-09 11:24:30|2135.66|2135.66|2135.86|2135.86|2135.86|2135.86|2135.66|2135.66|0
1654773880000|2022-06-09 11:24:40|2135.82|2135.82|2135.79|2135.79|2135.82|2135.82|2135.79|2135.79|0
1654773890000|2022-06-09 11:24:50|2136.03|2136.03|2135.8|2135.8|2136.19|2136.19|2135.72|2135.72|0
1654773910000|2022-06-09 11:25:10|2135.91|2135.91|2136.11|2136.11|2136.11|2136.11|2135.91|2135.91|0
1654773920000|2022-06-09 11:25:20|2136.3|2136.3|2136.3|2136.3|2136.3|2136.3|2136.3|2136.3|0
1654773930000|2022-06-09 11:25:30|2136.36|2136.36|2136.91|2136.91|2136.91|2136.91|2136.36|2136.36|0
1654773940000|2022-06-09 11:25:40|2137.39|2137.39|2137.39|2137.39|2137.39|2137.39|2137.39|2137.39|0
1654773950000|2022-06-09 11:25:50|2137.07|2137.07|2137.28|2137.28|2137.36|2137.36|2137.07|2137.07|0
1654773960000|2022-06-09 11:26:00|2137.07|2137.07|2137.07|2137.07|2137.07|2137.07|2137.07|2137.07|0
1654773970000|2022-06-09 11:26:10|2136.89|2136.89|2136.82|2136.82|2136.89|2136.89|2136.82|2136.82|0
1654773990000|2022-06-09 11:26:30|2136.35|2136.35|2135.74|2135.74|2136.35|2136.35|2135.74|2135.74|0
1654774010000|2022-06-09 11:26:50|2135.92|2135.92|2135.92|2135.92|2135.92|2135.92|2135.92|2135.92|0
1654774020000|2022-06-09 11:27:00|2136.12|2136.12|2136.12|2136.12|2136.12|2136.12|2136.12|2136.12|0
1654774030000|2022-06-09 11:27:10|2136.44|2136.44|2136.36|2136.36|2136.52|2136.52|2136.36|2136.36|0
1654774040000|2022-06-09 11:27:20|2136.48|2136.48|2136.48|2136.48|2136.48|2136.48|2136.48|2136.48|0
1654774050000|2022-06-09 11:27:30|2136.32|2136.32|2136.13|2136.13|2136.32|2136.32|2136.13|2136.13|0
1654774060000|2022-06-09 11:27:40|2136.1|2136.1|2136.1|2136.1|2136.1|2136.1|2136.1|2136.1|0
1654774070000|2022-06-09 11:27:50|2135.85|2135.85|2135.85|2135.85|2135.85|2135.85|2135.85|2135.85|0
1654774080000|2022-06-09 11:28:00|2135.77|2135.77|2135.8|2135.8|2135.8|2135.8|2135.77|2135.77|0
1654774090000|2022-06-09 11:28:10|2135.48|2135.48|2135.48|2135.48|2135.48|2135.48|2135.48|2135.48|0
1654774100000|2022-06-09 11:28:20|2135.64|2135.64|2135.93|2135.93|2135.93|2135.93|2135.64|2135.64|0
1654774130000|2022-06-09 11:28:50|2135.99|2135.99|2136.27|2136.27|2136.27|2136.27|2135.99|2135.99|0
1654774140000|2022-06-09 11:29:00|2136.19|2136.19|2136.08|2136.08|2136.19|2136.19|2136.08|2136.08|0
1654774150000|2022-06-09 11:29:10|2136.02|2136.02|2136.02|2136.02|2136.02|2136.02|2136.02|2136.02|0
1654774160000|2022-06-09 11:29:20|2135.99|2135.99|2135.83|2135.83|2135.99|2135.99|2135.83|2135.83|0
1654774170000|2022-06-09 11:29:30|2135.73|2135.73|2134.38|2134.38|2135.73|2135.73|2134.38|2134.38|0
1654774180000|2022-06-09 11:29:40|2134.34|2134.34|2134.23|2134.23|2134.34|2134.34|2134.23|2134.23|0
1654774200000|2022-06-09 11:30:00|2133.99|2133.99|2133.99|2133.99|2133.99|2133.99|2133.99|2133.99|0
1654774220000|2022-06-09 11:30:20|2134.14|2134.14|2134.14|2134.14|2134.14|2134.14|2134.14|2134.14|0
1654774230000|2022-06-09 11:30:30|2134.29|2134.29|2134.63|2134.63|2134.63|2134.63|2134.29|2134.29|0
1654774240000|2022-06-09 11:30:40|2134.89|2134.89|2134.89|2134.89|2134.89|2134.89|2134.89|2134.89|0
1654774250000|2022-06-09 11:30:50|2134.94|2134.94|2134.94|2134.94|2134.94|2134.94|2134.94|2134.94|0
1654774280000|2022-06-09 11:31:20|2134.79|2134.79|2135.09|2135.09|2135.09|2135.09|2134.79|2134.79|0
1654774290000|2022-06-09 11:31:30|2134.94|2134.94|2134.94|2134.94|2135|2135|2134.94|2134.94|0
1654774310000|2022-06-09 11:31:50|2135.17|2135.17|2135.17|2135.17|2135.33|2135.33|2135.02|2135.02|0
1654774320000|2022-06-09 11:32:00|2135.02|2135.02|2134.89|2134.89|2135.17|2135.17|2134.89|2134.89|0
1654774330000|2022-06-09 11:32:10|2134.86|2134.86|2134.86|2134.86|2134.86|2134.86|2134.86|2134.86|0
1654774340000|2022-06-09 11:32:20|2134.9|2134.9|2134.86|2134.86|2134.9|2134.9|2134.86|2134.86|0
1654774350000|2022-06-09 11:32:30|2135.18|2135.18|2134.76|2134.76|2135.18|2135.18|2134.76|2134.76|0
1654774360000|2022-06-09 11:32:40|2134.45|2134.45|2134.45|2134.45|2134.45|2134.45|2134.45|2134.45|0
1654774370000|2022-06-09 11:32:50|2134.33|2134.33|2134.33|2134.33|2134.33|2134.33|2134.33|2134.33|0
1654774380000|2022-06-09 11:33:00|2134.29|2134.29|2134.29|2134.29|2134.29|2134.29|2134.29|2134.29|0
1654774390000|2022-06-09 11:33:10|2134.26|2134.26|2134.26|2134.26|2134.26|2134.26|2134.26|2134.26|0
1654774400000|2022-06-09 11:33:20|2134.2|2134.2|2134.14|2134.14|2134.2|2134.2|2134.14|2134.14|0
1654774410000|2022-06-09 11:33:30|2134.01|2134.01|2133.95|2133.95|2134.01|2134.01|2133.95|2133.95|0
1654774430000|2022-06-09 11:33:50|2133.83|2133.83|2133.89|2133.89|2133.89|2133.89|2133.83|2133.83|0
1654774440000|2022-06-09 11:34:00|2133.54|2133.54|2133.54|2133.54|2133.54|2133.54|2133.54|2133.54|0
1654774450000|2022-06-09 11:34:10|2133.37|2133.37|2133.37|2133.37|2133.37|2133.37|2133.37|2133.37|0
1654774460000|2022-06-09 11:34:20|2133.24|2133.24|2133.24|2133.24|2133.24|2133.24|2133.24|2133.24|0
1654774470000|2022-06-09 11:34:30|2133.11|2133.11|2132.96|2132.96|2133.29|2133.29|2132.96|2132.96|0
1654774480000|2022-06-09 11:34:40|2132.8|2132.8|2132.61|2132.61|2132.8|2132.8|2132.61|2132.61|0
1654774490000|2022-06-09 11:34:50|2132.67|2132.67|2132.67|2132.67|2132.67|2132.67|2132.67|2132.67|0
1654774500000|2022-06-09 11:35:00|2132.56|2132.56|2132.43|2132.43|2132.56|2132.56|2132.43|2132.43|0
1654774550000|2022-06-09 11:35:50|2132.37|2132.37|2132.37|2132.37|2132.37|2132.37|2132.37|2132.37|0
1654774580000|2022-06-09 11:36:20|2132.05|2132.05|2132.05|2132.05|2132.05|2132.05|2132.05|2132.05|0
1654774600000|2022-06-09 11:36:40|2131.82|2131.82|2131.82|2131.82|2131.82|2131.82|2131.82|2131.82|0
1654774610000|2022-06-09 11:36:50|2131.97|2131.97|2131.93|2131.93|2131.97|2131.97|2131.81|2131.81|0
1654774620000|2022-06-09 11:37:00|2131.88|2131.88|2131.86|2131.86|2131.99|2131.99|2131.86|2131.86|0
1654774630000|2022-06-09 11:37:10|2131.73|2131.73|2131.73|2131.73|2131.73|2131.73|2131.73|2131.73|0
1654774650000|2022-06-09 11:37:30|2131.76|2131.76|2131.41|2131.41|2131.76|2131.76|2131.41|2131.41|0
1654774680000|2022-06-09 11:38:00|2131.57|2131.57|2131.25|2131.25|2131.57|2131.57|2131.25|2131.25|0
1654774690000|2022-06-09 11:38:10|2131.57|2131.57|2131.73|2131.73|2131.73|2131.73|2131.57|2131.57|0
1654774700000|2022-06-09 11:38:20|2131.57|2131.57|2131.57|2131.57|2131.57|2131.57|2131.57|2131.57|0
1654774740000|2022-06-09 11:39:00|2131.41|2131.41|2131.41|2131.41|2131.41|2131.41|2131.41|2131.41|0
1654774750000|2022-06-09 11:39:10|2131.29|2131.29|2131.29|2131.29|2131.29|2131.29|2131.29|2131.29|0
1654774770000|2022-06-09 11:39:30|2130.79|2130.79|2130.59|2130.59|2130.79|2130.79|2130.59|2130.59|0
1654774780000|2022-06-09 11:39:40|2130.06|2130.06|2129.94|2129.94|2130.06|2130.06|2129.94|2129.94|0
1654774800000|2022-06-09 11:40:00|2130.06|2130.06|2129.97|2129.97|2130.25|2130.25|2129.97|2129.97|0
1654774820000|2022-06-09 11:40:20|2130.03|2130.03|2130.03|2130.03|2130.03|2130.03|2130.03|2130.03|0
1654774850000|2022-06-09 11:40:50|2129.96|2129.96|2129.96|2129.96|2129.96|2129.96|2129.96|2129.96|0
1654774870000|2022-06-09 11:41:10|2129.9|2129.9|2129.69|2129.69|2129.9|2129.9|2129.69|2129.69|0
1654774910000|2022-06-09 11:41:50|2129.81|2129.81|2129.75|2129.75|2129.81|2129.81|2129.75|2129.75|0
1654774920000|2022-06-09 11:42:00|2130.11|2130.11|2130.11|2130.11|2130.11|2130.11|2130.11|2130.11|0
1654774930000|2022-06-09 11:42:10|2130.18|2130.18|2130.18|2130.18|2130.18|2130.18|2130.18|2130.18|0
1654775010000|2022-06-09 11:43:30|2130.02|2130.02|2130.02|2130.02|2130.02|2130.02|2130.02|2130.02|0
1654775040000|2022-06-09 11:44:00|2130.09|2130.09|2130.09|2130.09|2130.09|2130.09|2130.09|2130.09|0
1654775050000|2022-06-09 11:44:10|2130.25|2130.25|2130.25|2130.25|2130.25|2130.25|2130.25|2130.25|0
1654775090000|2022-06-09 11:44:50|2130.41|2130.41|2130.61|2130.61|2130.66|2130.66|2130.25|2130.25|0
1654775100000|2022-06-09 11:45:00|2130.54|2130.54|2130.42|2130.42|2130.54|2130.54|2130.42|2130.42|0
1654775110000|2022-06-09 11:45:10|2130.49|2130.49|2130.49|2130.49|2130.49|2130.49|2130.49|2130.49|0
1654775120000|2022-06-09 11:45:20|2130.46|2130.46|2131.6|2131.6|2131.6|2131.6|2130.46|2130.46|0
1654775130000|2022-06-09 11:45:30|2131.76|2131.76|2132.24|2132.24|2132.3|2132.3|2131.76|2131.76|0
1654775140000|2022-06-09 11:45:40|2132.31|2132.31|2134.36|2134.36|2134.36|2134.36|2132.31|2132.31|0
1654775150000|2022-06-09 11:45:50|2134.75|2134.75|2136.79|2136.79|2137.44|2137.44|2134.75|2134.75|0
1654775160000|2022-06-09 11:46:00|2136.73|2136.73|2137.45|2137.45|2137.45|2137.45|2135.73|2135.73|0
1654775170000|2022-06-09 11:46:10|2137.7|2137.7|2135.9|2135.9|2137.93|2137.93|2135.9|2135.9|0
1654775180000|2022-06-09 11:46:20|2135.83|2135.83|2135.21|2135.21|2135.84|2135.84|2135.21|2135.21|0
1654775190000|2022-06-09 11:46:30|2135.11|2135.11|2132.63|2132.63|2135.11|2135.11|2132.63|2132.63|0
1654775200000|2022-06-09 11:46:40|2132.57|2132.57|2131.96|2131.96|2132.57|2132.57|2131.96|2131.96|0
1654775210000|2022-06-09 11:46:50|2131.88|2131.88|2131.08|2131.08|2131.88|2131.88|2131.08|2131.08|0
1654775220000|2022-06-09 11:47:00|2131|2131|2131.26|2131.26|2131.26|2131.26|2131|2131|0
1654775230000|2022-06-09 11:47:10|2131.23|2131.23|2130.91|2130.91|2131.38|2131.38|2130.91|2130.91|0
1654775240000|2022-06-09 11:47:20|2131.22|2131.22|2131.23|2131.23|2131.23|2131.23|2131.17|2131.17|0
1654775250000|2022-06-09 11:47:30|2130.79|2130.79|2130.79|2130.79|2130.79|2130.79|2130.79|2130.79|0
1654775260000|2022-06-09 11:47:40|2130.73|2130.73|2130.57|2130.57|2130.73|2130.73|2130.41|2130.41|0
1654775270000|2022-06-09 11:47:50|2130.44|2130.44|2130.44|2130.44|2130.44|2130.44|2130.44|2130.44|0
1654775280000|2022-06-09 11:48:00|2130.31|2130.31|2130.31|2130.31|2130.31|2130.31|2130.31|2130.31|0
1654775290000|2022-06-09 11:48:10|2130.24|2130.24|2130.2|2130.2|2130.24|2130.24|2130.2|2130.2|0
1654775300000|2022-06-09 11:48:20|2130.04|2130.04|2129.44|2129.44|2130.04|2130.04|2129.28|2129.28|0
1654775310000|2022-06-09 11:48:30|2129.23|2129.23|2129.23|2129.23|2129.23|2129.23|2129.23|2129.23|0
1654775320000|2022-06-09 11:48:40|2129.06|2129.06|2129|2129|2129.06|2129.06|2129|2129|0
1654775330000|2022-06-09 11:48:50|2129.12|2129.12|2129.12|2129.12|2129.12|2129.12|2129.12|2129.12|0
1654775340000|2022-06-09 11:49:00|2128.81|2128.81|2128.89|2128.89|2128.89|2128.89|2128.81|2128.81|0
1654775350000|2022-06-09 11:49:10|2128.7|2128.7|2128.39|2128.39|2128.7|2128.7|2128.39|2128.39|0
1654775360000|2022-06-09 11:49:20|2128.07|2128.07|2128.25|2128.25|2128.25|2128.25|2128.07|2128.07|0
1654775370000|2022-06-09 11:49:30|2128.19|2128.19|2128.19|2128.19|2128.19|2128.19|2128.19|2128.19|0
1654775380000|2022-06-09 11:49:40|2128.08|2128.08|2127.79|2127.79|2128.08|2128.08|2127.79|2127.79|0
1654775400000|2022-06-09 11:50:00|2127.75|2127.75|2127.75|2127.75|2127.79|2127.79|2127.75|2127.75|0
1654775410000|2022-06-09 11:50:10|2127.58|2127.58|2127.79|2127.79|2127.79|2127.79|2127.32|2127.32|0
1654775430000|2022-06-09 11:50:30|2127.91|2127.91|2127.91|2127.91|2127.91|2127.91|2127.91|2127.91|0
1654775450000|2022-06-09 11:50:50|2127.96|2127.96|2128.34|2128.34|2128.34|2128.34|2127.96|2127.96|0
1654775480000|2022-06-09 11:51:20|2128.44|2128.44|2128.64|2128.64|2128.64|2128.64|2128.44|2128.44|0
1654775490000|2022-06-09 11:51:30|2128.71|2128.71|2129.02|2129.02|2129.02|2129.02|2128.71|2128.71|0
1654775500000|2022-06-09 11:51:40|2128.88|2128.88|2128.88|2128.88|2128.88|2128.88|2128.88|2128.88|0
1654775510000|2022-06-09 11:51:50|2128.85|2128.85|2128.44|2128.44|2128.85|2128.85|2128.44|2128.44|0
1654775520000|2022-06-09 11:52:00|2128.38|2128.38|2128.23|2128.23|2128.45|2128.45|2128.23|2128.23|0
1654775530000|2022-06-09 11:52:10|2128.1|2128.1|2128.1|2128.1|2128.1|2128.1|2128.1|2128.1|0
1654775540000|2022-06-09 11:52:20|2128.04|2128.04|2127.91|2127.91|2128.04|2128.04|2127.83|2127.83|0
1654775560000|2022-06-09 11:52:40|2127.32|2127.32|2127.33|2127.33|2127.48|2127.48|2127.19|2127.19|0
1654775570000|2022-06-09 11:52:50|2127.51|2127.51|2127.51|2127.51|2127.51|2127.51|2127.51|2127.51|0
1654775600000|2022-06-09 11:53:20|2127.34|2127.34|2126.94|2126.94|2127.34|2127.34|2126.94|2126.94|0
1654775610000|2022-06-09 11:53:30|2126.91|2126.91|2126.65|2126.65|2126.91|2126.91|2126.65|2126.65|0
1654775620000|2022-06-09 11:53:40|2126.73|2126.73|2126.73|2126.73|2126.73|2126.73|2126.73|2126.73|0
1654775630000|2022-06-09 11:53:50|2126.89|2126.89|2126.89|2126.89|2126.89|2126.89|2126.89|2126.89|0
1654775640000|2022-06-09 11:54:00|2126.64|2126.64|2126.64|2126.64|2126.64|2126.64|2126.64|2126.64|0
1654775650000|2022-06-09 11:54:10|2126.58|2126.58|2126.35|2126.35|2126.58|2126.58|2126.35|2126.35|0
1654775680000|2022-06-09 11:54:40|2126.14|2126.14|2126.1|2126.1|2126.14|2126.14|2126.1|2126.1|0
1654775690000|2022-06-09 11:54:50|2126.04|2126.04|2126.04|2126.04|2126.04|2126.04|2126.04|2126.04|0
1654775700000|2022-06-09 11:55:00|2125.92|2125.92|2125.76|2125.76|2125.92|2125.92|2125.76|2125.76|0
1654775710000|2022-06-09 11:55:10|2125.8|2125.8|2125.65|2125.65|2125.8|2125.8|2125.64|2125.64|0
1654775720000|2022-06-09 11:55:20|2125.58|2125.58|2125.87|2125.87|2125.87|2125.87|2125.58|2125.58|0
1654775730000|2022-06-09 11:55:30|2125.93|2125.93|2125.78|2125.78|2125.93|2125.93|2125.78|2125.78|0
1654775740000|2022-06-09 11:55:40|2125.46|2125.46|2125.85|2125.85|2125.85|2125.85|2125.46|2125.46|0
1654775760000|2022-06-09 11:56:00|2125.74|2125.74|2125.74|2125.74|2125.74|2125.74|2125.74|2125.74|0
1654775780000|2022-06-09 11:56:20|2125.87|2125.87|2125.93|2125.93|2125.93|2125.93|2125.87|2125.87|0
1654775800000|2022-06-09 11:56:40|2126.04|2126.04|2126.04|2126.04|2126.04|2126.04|2126.04|2126.04|0
1654775810000|2022-06-09 11:56:50|2126.08|2126.08|2126.04|2126.04|2126.08|2126.08|2126.04|2126.04|0
1654775820000|2022-06-09 11:57:00|2126.17|2126.17|2126.17|2126.17|2126.17|2126.17|2126.17|2126.17|0
1654775840000|2022-06-09 11:57:20|2126.43|2126.43|2126.45|2126.45|2126.51|2126.51|2126.43|2126.43|0
1654775850000|2022-06-09 11:57:30|2126.49|2126.49|2126.49|2126.49|2126.49|2126.49|2126.49|2126.49|0
1654775860000|2022-06-09 11:57:40|2126.61|2126.61|2126.61|2126.61|2126.61|2126.61|2126.61|2126.61|0
1654775880000|2022-06-09 11:58:00|2126.77|2126.77|2126.64|2126.64|2126.77|2126.77|2126.64|2126.64|0
1654775890000|2022-06-09 11:58:10|2126.48|2126.48|2126.48|2126.48|2126.48|2126.48|2126.48|2126.48|0
1654775950000|2022-06-09 11:59:10|2126.54|2126.54|2126.54|2126.54|2126.54|2126.54|2126.54|2126.54|0
1654775960000|2022-06-09 11:59:20|2126.47|2126.47|2126.47|2126.47|2126.47|2126.47|2126.47|2126.47|0
1654775970000|2022-06-09 11:59:30|2126.55|2126.55|2126.47|2126.47|2126.55|2126.55|2126.39|2126.39|0
1654775980000|2022-06-09 11:59:40|2126.31|2126.31|2126.31|2126.31|2126.31|2126.31|2126.31|2126.31|0
1654775990000|2022-06-09 11:59:50|2126.38|2126.38|2126.38|2126.38|2126.38|2126.38|2126.38|2126.38|0
1654776000000|2022-06-09 12:00:00|2126.46|2126.46|2126.46|2126.46|2126.46|2126.46|2126.46|2126.46|0
1654776010000|2022-06-09 12:00:10|2126.42|2126.42|2126.5|2126.5|2126.5|2126.5|2126.42|2126.42|0
1654776030000|2022-06-09 12:00:30|2126.65|2126.65|2126.65|2126.65|2126.65|2126.65|2126.65|2126.65|0
1654776040000|2022-06-09 12:00:40|2126.78|2126.78|2126.84|2126.84|2126.84|2126.84|2126.78|2126.78|0
1654776110000|2022-06-09 12:01:50|2126.87|2126.87|2126.55|2126.55|2126.87|2126.87|2126.55|2126.55|0
1654776120000|2022-06-09 12:02:00|2126.87|2126.87|2127.03|2127.03|2127.03|2127.03|2126.87|2126.87|0
1654776130000|2022-06-09 12:02:10|2126.71|2126.71|2126.58|2126.58|2126.94|2126.94|2126.58|2126.58|0
1654776140000|2022-06-09 12:02:20|2126.34|2126.34|2125.94|2125.94|2126.34|2126.34|2125.87|2125.87|0
1654776150000|2022-06-09 12:02:30|2126.1|2126.1|2125.97|2125.97|2126.1|2126.1|2125.97|2125.97|0
1654776160000|2022-06-09 12:02:40|2126|2126|2126|2126|2126|2126|2126|2126|0
1654776170000|2022-06-09 12:02:50|2126.37|2126.37|2126.37|2126.37|2126.37|2126.37|2126.37|2126.37|0
1654776190000|2022-06-09 12:03:10|2126.21|2126.21|2126.21|2126.21|2126.21|2126.21|2126.21|2126.21|0
1654776200000|2022-06-09 12:03:20|2126.37|2126.37|2126.05|2126.05|2126.37|2126.37|2126.05|2126.05|0
1654776210000|2022-06-09 12:03:30|2126.02|2126.02|2126.02|2126.02|2126.02|2126.02|2126.02|2126.02|0
1654776220000|2022-06-09 12:03:40|2126.08|2126.08|2126.22|2126.22|2126.22|2126.22|2126.08|2126.08|0
1654776230000|2022-06-09 12:03:50|2126.48|2126.48|2126.42|2126.42|2126.48|2126.48|2126.42|2126.42|0
1654776250000|2022-06-09 12:04:10|2126.45|2126.45|2126.45|2126.45|2126.45|2126.45|2126.45|2126.45|0
1654776280000|2022-06-09 12:04:40|2126.51|2126.51|2126.51|2126.51|2126.51|2126.51|2126.51|2126.51|0
1654776290000|2022-06-09 12:04:50|2126.83|2126.83|2126.83|2126.83|2126.83|2126.83|2126.83|2126.83|0
1654776300000|2022-06-09 12:05:00|2126.51|2126.51|2126.51|2126.51|2126.51|2126.51|2126.51|2126.51|0
1654776310000|2022-06-09 12:05:10|2126.67|2126.67|2126.67|2126.67|2126.67|2126.67|2126.67|2126.67|0
1654776330000|2022-06-09 12:05:30|2126.74|2126.74|2126.67|2126.67|2126.74|2126.74|2126.67|2126.67|0
1654776350000|2022-06-09 12:05:50|2126.51|2126.51|2126.63|2126.63|2126.63|2126.63|2126.51|2126.51|0
1654776360000|2022-06-09 12:06:00|2126.39|2126.39|2126.29|2126.29|2126.39|2126.39|2126.23|2126.23|0
1654776370000|2022-06-09 12:06:10|2126.11|2126.11|2126.23|2126.23|2126.23|2126.23|2126.11|2126.11|0
1654776390000|2022-06-09 12:06:30|2126.3|2126.3|2126.94|2126.94|2126.94|2126.94|2126.3|2126.3|0
1654776400000|2022-06-09 12:06:40|2127.06|2127.06|2127.09|2127.09|2127.09|2127.09|2127.06|2127.06|0
1654776430000|2022-06-09 12:07:10|2127.15|2127.15|2127.33|2127.33|2127.33|2127.33|2127.15|2127.15|0
1654776460000|2022-06-09 12:07:40|2127.21|2127.21|2127.17|2127.17|2127.21|2127.21|2127.17|2127.17|0
1654776470000|2022-06-09 12:07:50|2127.29|2127.29|2127.45|2127.45|2127.45|2127.45|2127.29|2127.29|0
1654776480000|2022-06-09 12:08:00|2127.38|2127.38|2127.38|2127.38|2127.38|2127.38|2127.38|2127.38|0
1654776490000|2022-06-09 12:08:10|2127.45|2127.45|2127.51|2127.51|2127.51|2127.51|2127.45|2127.45|0
1654776500000|2022-06-09 12:08:20|2127.79|2127.79|2127.79|2127.79|2127.79|2127.79|2127.79|2127.79|0
1654776520000|2022-06-09 12:08:40|2127.73|2127.73|2127.26|2127.26|2127.73|2127.73|2127.26|2127.26|0
1654776540000|2022-06-09 12:09:00|2127.33|2127.33|2127.27|2127.27|2127.33|2127.33|2127.27|2127.27|0
1654776560000|2022-06-09 12:09:20|2127.33|2127.33|2127.33|2127.33|2127.33|2127.33|2127.33|2127.33|0
1654776630000|2022-06-09 12:10:30|2127.21|2127.21|2127.21|2127.21|2127.21|2127.21|2127.21|2127.21|0
1654776650000|2022-06-09 12:10:50|2127.14|2127.14|2127.07|2127.07|2127.14|2127.14|2127.07|2127.07|0
1654776670000|2022-06-09 12:11:10|2127.14|2127.14|2127.14|2127.14|2127.14|2127.14|2127.14|2127.14|0
1654776680000|2022-06-09 12:11:20|2126.66|2126.66|2126.66|2126.66|2126.66|2126.66|2126.66|2126.66|0
1654776700000|2022-06-09 12:11:40|2126.6|2126.6|2125.65|2125.65|2126.6|2126.6|2125.65|2125.65|0
1654776710000|2022-06-09 12:11:50|2125.52|2125.52|2125.52|2125.52|2125.52|2125.52|2125.52|2125.52|0
1654776730000|2022-06-09 12:12:10|2125.36|2125.36|2125.29|2125.29|2125.36|2125.36|2125.29|2125.29|0
1654776760000|2022-06-09 12:12:40|2125.22|2125.22|2125.27|2125.27|2125.27|2125.27|2125.22|2125.22|0
1654776770000|2022-06-09 12:12:50|2125.33|2125.33|2124.76|2124.76|2125.33|2125.33|2124.76|2124.76|0
1654776780000|2022-06-09 12:13:00|2124.57|2124.57|2124.57|2124.57|2124.57|2124.57|2124.57|2124.57|0
1654776790000|2022-06-09 12:13:10|2124.2|2124.2|2123.36|2123.36|2124.2|2124.2|2123.36|2123.36|0
1654776800000|2022-06-09 12:13:20|2123.32|2123.32|2123.42|2123.42|2123.42|2123.42|2123.32|2123.32|0
1654776810000|2022-06-09 12:13:30|2123.26|2123.26|2123.34|2123.34|2123.42|2123.42|2123.26|2123.26|0
1654776820000|2022-06-09 12:13:40|2123.18|2123.18|2122.97|2122.97|2123.18|2123.18|2122.97|2122.97|0
1654776830000|2022-06-09 12:13:50|2122.81|2122.81|2122.75|2122.75|2122.81|2122.81|2122.75|2122.75|0
1654776840000|2022-06-09 12:14:00|2122.69|2122.69|2122.57|2122.57|2122.69|2122.69|2122.57|2122.57|0
1654776850000|2022-06-09 12:14:10|2122.44|2122.44|2121.57|2121.57|2122.44|2122.44|2121.57|2121.57|0
1654776860000|2022-06-09 12:14:20|2121.63|2121.63|2120.96|2120.96|2121.63|2121.63|2120.96|2120.96|0
1654776880000|2022-06-09 12:14:40|2121.12|2121.12|2121.02|2121.02|2121.12|2121.12|2121.02|2121.02|0
1654776890000|2022-06-09 12:14:50|2120.96|2120.96|2120.74|2120.74|2120.96|2120.96|2120.74|2120.74|0
1654776900000|2022-06-09 12:15:00|2120.68|2120.68|2120.62|2120.62|2120.68|2120.68|2120.62|2120.62|0
1654776910000|2022-06-09 12:15:10|2120.47|2120.47|2120.44|2120.44|2120.47|2120.47|2120.44|2120.44|0
1654776920000|2022-06-09 12:15:20|2120.4|2120.4|2120.4|2120.4|2120.4|2120.4|2120.4|2120.4|0
1654776930000|2022-06-09 12:15:30|2120.5|2120.5|2120.5|2120.5|2120.5|2120.5|2120.5|2120.5|0
1654776940000|2022-06-09 12:15:40|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|0
1654776960000|2022-06-09 12:16:00|2120.7|2120.7|2120.72|2120.72|2120.72|2120.72|2120.66|2120.66|0
1654776980000|2022-06-09 12:16:20|2120.78|2120.78|2121.01|2121.01|2121.01|2121.01|2120.78|2120.78|0
1654777000000|2022-06-09 12:16:40|2121.15|2121.15|2121.15|2121.15|2121.15|2121.15|2121.15|2121.15|0
1654777010000|2022-06-09 12:16:50|2121.21|2121.21|2121.27|2121.27|2121.27|2121.27|2121.21|2121.21|0
1654777020000|2022-06-09 12:17:00|2121.11|2121.11|2121.11|2121.11|2121.11|2121.11|2121.11|2121.11|0
1654777030000|2022-06-09 12:17:10|2121.05|2121.05|2120.8|2120.8|2121.05|2121.05|2120.8|2120.8|0
1654777060000|2022-06-09 12:17:40|2120.87|2120.87|2120.87|2120.87|2120.87|2120.87|2120.87|2120.87|0
1654777080000|2022-06-09 12:18:00|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|2121.03|0
1654777110000|2022-06-09 12:18:30|2121.25|2121.25|2121.25|2121.25|2121.25|2121.25|2121.25|2121.25|0
1654777130000|2022-06-09 12:18:50|2121.17|2121.17|2121.23|2121.23|2121.23|2121.23|2121.17|2121.17|0
1654777140000|2022-06-09 12:19:00|2121.05|2121.05|2121.05|2121.05|2121.05|2121.05|2121.05|2121.05|0
1654777160000|2022-06-09 12:19:20|2120.99|2120.99|2121.03|2121.03|2121.03|2121.03|2120.99|2120.99|0
1654777180000|2022-06-09 12:19:40|2120.9|2120.9|2120.9|2120.9|2120.9|2120.9|2120.9|2120.9|0
1654777190000|2022-06-09 12:19:50|2120.78|2120.78|2120.92|2120.92|2120.92|2120.92|2120.78|2120.78|0
1654777200000|2022-06-09 12:20:00|2120.78|2120.78|2120.37|2120.37|2120.78|2120.78|2120.37|2120.37|0
1654777210000|2022-06-09 12:20:10|2120.48|2120.48|2120.45|2120.45|2120.48|2120.48|2120.45|2120.45|0
1654777220000|2022-06-09 12:20:20|2120.13|2120.13|2119.98|2119.98|2120.13|2120.13|2119.98|2119.98|0
1654777230000|2022-06-09 12:20:30|2119.9|2119.9|2119.9|2119.9|2119.9|2119.9|2119.9|2119.9|0
1654777240000|2022-06-09 12:20:40|2119.87|2119.87|2119.87|2119.87|2119.87|2119.87|2119.87|2119.87|0
1654777250000|2022-06-09 12:20:50|2119.94|2119.94|2119.94|2119.94|2119.94|2119.94|2119.94|2119.94|0
1654777260000|2022-06-09 12:21:00|2119.87|2119.87|2119.44|2119.44|2119.94|2119.94|2119.28|2119.28|0
1654777270000|2022-06-09 12:21:10|2119.41|2119.41|2119.41|2119.41|2119.41|2119.41|2119.41|2119.41|0
1654777310000|2022-06-09 12:21:50|2119.47|2119.47|2119.47|2119.47|2119.47|2119.47|2119.47|2119.47|0
1654777320000|2022-06-09 12:22:00|2119.44|2119.44|2119.44|2119.44|2119.44|2119.44|2119.44|2119.44|0
1654777340000|2022-06-09 12:22:20|2119.27|2119.27|2119.21|2119.21|2119.27|2119.27|2119.15|2119.15|0
1654777350000|2022-06-09 12:22:30|2119.18|2119.18|2119.18|2119.18|2119.18|2119.18|2119.18|2119.18|0
1654777370000|2022-06-09 12:22:50|2119.12|2119.12|2119.12|2119.12|2119.12|2119.12|2119.12|2119.12|0
1654777380000|2022-06-09 12:23:00|2119|2119|2118.85|2118.85|2119|2119|2118.85|2118.85|0
1654777390000|2022-06-09 12:23:10|2118.78|2118.78|2118.7|2118.7|2118.78|2118.78|2118.7|2118.7|0
1654777400000|2022-06-09 12:23:20|2118.55|2118.55|2118.55|2118.55|2118.55|2118.55|2118.55|2118.55|0
1654777410000|2022-06-09 12:23:30|2118.6|2118.6|2118.6|2118.6|2118.6|2118.6|2118.6|2118.6|0
1654777420000|2022-06-09 12:23:40|2118.76|2118.76|2118.92|2118.92|2118.92|2118.92|2118.76|2118.76|0
1654777440000|2022-06-09 12:24:00|2118.76|2118.76|2118.89|2118.89|2118.89|2118.89|2118.76|2118.76|0
1654777450000|2022-06-09 12:24:10|2119.15|2119.15|2119.56|2119.56|2119.62|2119.62|2119.15|2119.15|0
1654777460000|2022-06-09 12:24:20|2119.5|2119.5|2119.54|2119.54|2119.54|2119.54|2119.5|2119.5|0
1654777490000|2022-06-09 12:24:50|2119.51|2119.51|2119.51|2119.51|2119.51|2119.51|2119.51|2119.51|0
1654777500000|2022-06-09 12:25:00|2119.37|2119.37|2119.5|2119.5|2119.5|2119.5|2119.37|2119.37|0
1654777510000|2022-06-09 12:25:10|2119.57|2119.57|2119.57|2119.57|2119.57|2119.57|2119.57|2119.57|0
1654777520000|2022-06-09 12:25:20|2119.65|2119.65|2120.03|2120.03|2120.03|2120.03|2119.65|2119.65|0
1654777530000|2022-06-09 12:25:30|2120.16|2120.16|2119.86|2119.86|2120.16|2120.16|2119.86|2119.86|0
1654777540000|2022-06-09 12:25:40|2120.23|2120.23|2120.55|2120.55|2120.55|2120.55|2120.23|2120.23|0
1654777550000|2022-06-09 12:25:50|2120.23|2120.23|2120.23|2120.23|2120.23|2120.23|2120.23|2120.23|0
1654777560000|2022-06-09 12:26:00|2120.16|2120.16|2120.16|2120.16|2120.16|2120.16|2120.16|2120.16|0
1654777590000|2022-06-09 12:26:30|2120.1|2120.1|2120.04|2120.04|2120.1|2120.1|2120.04|2120.04|0
1654777610000|2022-06-09 12:26:50|2119.97|2119.97|2120.03|2120.03|2120.19|2120.19|2119.97|2119.97|0
1654777620000|2022-06-09 12:27:00|2119.97|2119.97|2119.97|2119.97|2119.97|2119.97|2119.97|2119.97|0
1654777630000|2022-06-09 12:27:10|2120.1|2120.1|2119.98|2119.98|2120.1|2120.1|2119.98|2119.98|0
1654777640000|2022-06-09 12:27:20|2119.86|2119.86|2119.61|2119.61|2119.86|2119.86|2119.44|2119.44|0
1654777650000|2022-06-09 12:27:30|2119.49|2119.49|2119.49|2119.49|2119.49|2119.49|2119.49|2119.49|0
1654777670000|2022-06-09 12:27:50|2119.36|2119.36|2119.36|2119.36|2119.36|2119.36|2119.36|2119.36|0
1654777680000|2022-06-09 12:28:00|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|0
1654777690000|2022-06-09 12:28:10|2119.27|2119.27|2119.33|2119.33|2119.33|2119.33|2119.27|2119.27|0
1654777720000|2022-06-09 12:28:40|2119.17|2119.17|2119.17|2119.17|2119.17|2119.17|2119.17|2119.17|0
1654777740000|2022-06-09 12:29:00|2119.3|2119.3|2119.3|2119.3|2119.3|2119.3|2119.3|2119.3|0
1654777780000|2022-06-09 12:29:40|2119.14|2119.14|2119.14|2119.14|2119.14|2119.14|2119.14|2119.14|0
1654777790000|2022-06-09 12:29:50|2119.18|2119.18|2119.67|2119.67|2119.67|2119.67|2119.1|2119.1|0
1654777800000|2022-06-09 12:30:00|2119.73|2119.73|2119.79|2119.79|2119.79|2119.79|2119.73|2119.73|0
1654777810000|2022-06-09 12:30:10|2119.84|2119.84|2119.81|2119.81|2119.84|2119.84|2119.81|2119.81|0
1654777820000|2022-06-09 12:30:20|2119.73|2119.73|2119.73|2119.73|2119.73|2119.73|2119.73|2119.73|0
1654777830000|2022-06-09 12:30:30|2119.97|2119.97|2119.97|2119.97|2119.97|2119.97|2119.97|2119.97|0
1654777860000|2022-06-09 12:31:00|2120.28|2120.28|2120.17|2120.17|2120.28|2120.28|2120.17|2120.17|0
1654777870000|2022-06-09 12:31:10|2120.3|2120.3|2120.3|2120.3|2120.3|2120.3|2120.3|2120.3|0
1654777880000|2022-06-09 12:31:20|2120.44|2120.44|2120.44|2120.44|2120.44|2120.44|2120.44|2120.44|0
1654777890000|2022-06-09 12:31:30|2120.92|2120.92|2120.92|2120.92|2120.92|2120.92|2120.92|2120.92|0
1654777920000|2022-06-09 12:32:00|2121.43|2121.43|2122.32|2122.32|2122.4|2122.4|2121.43|2121.43|0
1654777930000|2022-06-09 12:32:10|2122.38|2122.38|2122.71|2122.71|2122.71|2122.71|2122.38|2122.38|0
1654777940000|2022-06-09 12:32:20|2122.82|2122.82|2122.54|2122.54|2122.82|2122.82|2122.54|2122.54|0
1654777950000|2022-06-09 12:32:30|2122.38|2122.38|2122.38|2122.38|2122.38|2122.38|2122.38|2122.38|0
1654777960000|2022-06-09 12:32:40|2122.19|2122.19|2122.19|2122.19|2122.19|2122.19|2122.19|2122.19|0
1654777970000|2022-06-09 12:32:50|2122.25|2122.25|2122.25|2122.25|2122.25|2122.25|2122.25|2122.25|0
1654777980000|2022-06-09 12:33:00|2122.33|2122.33|2122.33|2122.33|2122.33|2122.33|2122.33|2122.33|0
1654778030000|2022-06-09 12:33:50|2122.26|2122.26|2122.39|2122.39|2122.39|2122.39|2122.26|2122.26|0
1654778040000|2022-06-09 12:34:00|2122.19|2122.19|2121.87|2121.87|2122.19|2122.19|2121.87|2121.87|0
1654778050000|2022-06-09 12:34:10|2121.73|2121.73|2121.34|2121.34|2121.73|2121.73|2121.34|2121.34|0
1654778060000|2022-06-09 12:34:20|2121.27|2121.27|2120.39|2120.39|2121.27|2121.27|2120.39|2120.39|0
1654778070000|2022-06-09 12:34:30|2120.13|2120.13|2119.9|2119.9|2120.13|2120.13|2119.52|2119.52|0
1654778080000|2022-06-09 12:34:40|2119.74|2119.74|2119.88|2119.88|2119.88|2119.88|2119.74|2119.74|0
1654778090000|2022-06-09 12:34:50|2119.65|2119.65|2119.59|2119.59|2119.65|2119.65|2119.59|2119.59|0
1654778100000|2022-06-09 12:35:00|2119.23|2119.23|2118.46|2118.46|2119.23|2119.23|2118.46|2118.46|0
1654778110000|2022-06-09 12:35:10|2118.43|2118.43|2118.8|2118.8|2118.8|2118.8|2118.17|2118.17|0
1654778120000|2022-06-09 12:35:20|2118.86|2118.86|2118.86|2118.86|2118.86|2118.86|2118.86|2118.86|0
1654778140000|2022-06-09 12:35:40|2118.79|2118.79|2118.76|2118.76|2118.79|2118.79|2118.76|2118.76|0
1654778150000|2022-06-09 12:35:50|2118.68|2118.68|2118.68|2118.68|2118.68|2118.68|2118.68|2118.68|0
1654778160000|2022-06-09 12:36:00|2118.83|2118.83|2118.83|2118.83|2118.83|2118.83|2118.83|2118.83|0
1654778180000|2022-06-09 12:36:20|2118.75|2118.75|2118.87|2118.87|2118.87|2118.87|2118.75|2118.75|0
1654778190000|2022-06-09 12:36:30|2118.84|2118.84|2118.74|2118.74|2118.84|2118.84|2118.74|2118.74|0
1654778210000|2022-06-09 12:36:50|2119.07|2119.07|2118.9|2118.9|2119.13|2119.13|2118.9|2118.9|0
1654778220000|2022-06-09 12:37:00|2118.78|2118.78|2118.88|2118.88|2119.01|2119.01|2118.78|2118.78|0
1654778240000|2022-06-09 12:37:20|2118.84|2118.84|2118.94|2118.94|2119|2119|2118.84|2118.84|0
1654778250000|2022-06-09 12:37:30|2118.43|2118.43|2118.43|2118.43|2118.43|2118.43|2118.43|2118.43|0
1654778270000|2022-06-09 12:37:50|2118.2|2118.2|2118.14|2118.14|2118.2|2118.2|2118.14|2118.14|0
1654778280000|2022-06-09 12:38:00|2118.18|2118.18|2118.18|2118.18|2118.18|2118.18|2118.18|2118.18|0
1654778290000|2022-06-09 12:38:10|2118.43|2118.43|2118.43|2118.43|2118.43|2118.43|2118.43|2118.43|0
1654778300000|2022-06-09 12:38:20|2118.56|2118.56|2118.55|2118.55|2118.68|2118.68|2118.54|2118.54|0
1654778310000|2022-06-09 12:38:30|2118.87|2118.87|2118.93|2118.93|2118.93|2118.93|2118.87|2118.87|0
1654778320000|2022-06-09 12:38:40|2118.79|2118.79|2118.79|2118.79|2118.79|2118.79|2118.79|2118.79|0
1654778330000|2022-06-09 12:38:50|2118.95|2118.95|2119.01|2119.01|2119.01|2119.01|2118.95|2118.95|0
1654778340000|2022-06-09 12:39:00|2119.09|2119.09|2119.2|2119.2|2119.2|2119.2|2119.09|2119.09|0
1654778360000|2022-06-09 12:39:20|2119.36|2119.36|2119.32|2119.32|2119.36|2119.36|2119.2|2119.2|0
1654778370000|2022-06-09 12:39:30|2119.44|2119.44|2119.48|2119.48|2119.48|2119.48|2119.44|2119.44|0
1654778380000|2022-06-09 12:39:40|2119.35|2119.35|2119.35|2119.35|2119.35|2119.35|2119.35|2119.35|0
1654778390000|2022-06-09 12:39:50|2119.47|2119.47|2119.47|2119.47|2119.47|2119.47|2119.47|2119.47|0
1654778410000|2022-06-09 12:40:10|2119.5|2119.5|2119.38|2119.38|2119.5|2119.5|2119.34|2119.34|0
1654778420000|2022-06-09 12:40:20|2119.26|2119.26|2119.38|2119.38|2119.38|2119.38|2119.26|2119.26|0
1654778430000|2022-06-09 12:40:30|2119.22|2119.22|2119.03|2119.03|2119.22|2119.22|2119.03|2119.03|0
1654778440000|2022-06-09 12:40:40|2118.91|2118.91|2118.78|2118.78|2118.91|2118.91|2118.78|2118.78|0
1654778460000|2022-06-09 12:41:00|2118.74|2118.74|2118.43|2118.43|2118.74|2118.74|2118.43|2118.43|0
1654778470000|2022-06-09 12:41:10|2118.41|2118.41|2118.41|2118.41|2118.41|2118.41|2118.41|2118.41|0
1654778480000|2022-06-09 12:41:20|2118.29|2118.29|2118.07|2118.07|2118.29|2118.29|2118.01|2118.01|0
1654778490000|2022-06-09 12:41:30|2118.15|2118.15|2118.15|2118.15|2118.15|2118.15|2118.15|2118.15|0
1654778500000|2022-06-09 12:41:40|2118.07|2118.07|2117.48|2117.48|2118.07|2118.07|2117.34|2117.34|0
1654778510000|2022-06-09 12:41:50|2117.96|2117.96|2117.92|2117.92|2117.96|2117.96|2117.92|2117.92|0
1654778520000|2022-06-09 12:42:00|2118|2118|2118.02|2118.02|2118.31|2118.31|2118|2118|0
1654778530000|2022-06-09 12:42:10|2117.77|2117.77|2117.64|2117.64|2117.8|2117.8|2117.64|2117.64|0
1654778540000|2022-06-09 12:42:20|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|0
1654778560000|2022-06-09 12:42:40|2117.51|2117.51|2117.51|2117.51|2117.51|2117.51|2117.51|2117.51|0
1654778570000|2022-06-09 12:42:50|2117.45|2117.45|2117.45|2117.45|2117.45|2117.45|2117.45|2117.45|0
1654778590000|2022-06-09 12:43:10|2117.32|2117.32|2117.32|2117.32|2117.32|2117.32|2117.32|2117.32|0
1654778600000|2022-06-09 12:43:20|2117.19|2117.19|2117.19|2117.19|2117.19|2117.19|2117.19|2117.19|0
1654778610000|2022-06-09 12:43:30|2117.13|2117.13|2117.01|2117.01|2117.13|2117.13|2117|2117|0
1654778620000|2022-06-09 12:43:40|2116.69|2116.69|2116.44|2116.44|2116.69|2116.69|2116.44|2116.44|0
1654778630000|2022-06-09 12:43:50|2116.12|2116.12|2115.5|2115.5|2116.12|2116.12|2115.5|2115.5|0
1654778640000|2022-06-09 12:44:00|2115.38|2115.38|2115.31|2115.31|2115.44|2115.44|2115.31|2115.31|0
1654778650000|2022-06-09 12:44:10|2115.37|2115.37|2115.47|2115.47|2115.49|2115.49|2115.36|2115.36|0
1654778660000|2022-06-09 12:44:20|2115.53|2115.53|2115.4|2115.4|2115.53|2115.53|2115.4|2115.4|0
1654778670000|2022-06-09 12:44:30|2115.27|2115.27|2115.26|2115.26|2115.34|2115.34|2115.26|2115.26|0
1654778680000|2022-06-09 12:44:40|2115.41|2115.41|2115.25|2115.25|2115.41|2115.41|2115.25|2115.25|0
1654778690000|2022-06-09 12:44:50|2115.1|2115.1|2115.1|2115.1|2115.23|2115.23|2114.98|2114.98|0
1654778700000|2022-06-09 12:45:00|2115.23|2115.23|2114.99|2114.99|2115.23|2115.23|2114.99|2114.99|0
1654778710000|2022-06-09 12:45:10|2114.91|2114.91|2115.2|2115.2|2115.2|2115.2|2114.76|2114.76|0
1654778720000|2022-06-09 12:45:20|2115.26|2115.26|2115.07|2115.07|2115.26|2115.26|2115.01|2115.01|0
1654778740000|2022-06-09 12:45:40|2114.75|2114.75|2114.75|2114.75|2114.75|2114.75|2114.75|2114.75|0
1654778750000|2022-06-09 12:45:50|2114.81|2114.81|2114.45|2114.45|2114.81|2114.81|2114.45|2114.45|0
1654778760000|2022-06-09 12:46:00|2114.29|2114.29|2114.29|2114.29|2114.29|2114.29|2114.29|2114.29|0
1654778770000|2022-06-09 12:46:10|2114.19|2114.19|2113.71|2113.71|2114.19|2114.19|2113.71|2113.71|0
1654778780000|2022-06-09 12:46:20|2113.64|2113.64|2113.51|2113.51|2113.64|2113.64|2113.51|2113.51|0
1654778790000|2022-06-09 12:46:30|2113.57|2113.57|2113.57|2113.57|2113.57|2113.57|2113.57|2113.57|0
1654778810000|2022-06-09 12:46:50|2113.44|2113.44|2113.35|2113.35|2113.44|2113.44|2113.28|2113.28|0
1654778820000|2022-06-09 12:47:00|2113.43|2113.43|2113.43|2113.43|2113.43|2113.43|2113.43|2113.43|0
1654778840000|2022-06-09 12:47:20|2113.55|2113.55|2113.55|2113.55|2113.55|2113.55|2113.55|2113.55|0
1654778850000|2022-06-09 12:47:30|2113.51|2113.51|2113.38|2113.38|2113.51|2113.51|2113.38|2113.38|0
1654778860000|2022-06-09 12:47:40|2113.42|2113.42|2113.55|2113.55|2113.67|2113.67|2113.42|2113.42|0
1654778870000|2022-06-09 12:47:50|2113.41|2113.41|2113.41|2113.41|2113.41|2113.41|2113.41|2113.41|0
1654778880000|2022-06-09 12:48:00|2113.29|2113.29|2113.45|2113.45|2113.45|2113.45|2113.29|2113.29|0
1654778890000|2022-06-09 12:48:10|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|0
1654778900000|2022-06-09 12:48:20|2113.51|2113.51|2113.51|2113.51|2113.51|2113.51|2113.51|2113.51|0
1654778910000|2022-06-09 12:48:30|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|2113.39|0
1654778920000|2022-06-09 12:48:40|2113.32|2113.32|2113.29|2113.29|2113.32|2113.32|2113.14|2113.14|0
1654778940000|2022-06-09 12:49:00|2113.68|2113.68|2113.52|2113.52|2113.68|2113.68|2113.52|2113.52|0
1654778950000|2022-06-09 12:49:10|2113.65|2113.65|2113.65|2113.65|2113.65|2113.65|2113.65|2113.65|0
1654778970000|2022-06-09 12:49:30|2113.81|2113.81|2113.68|2113.68|2113.81|2113.81|2113.56|2113.56|0
1654778980000|2022-06-09 12:49:40|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|0
1654778990000|2022-06-09 12:49:50|2113.69|2113.69|2113.64|2113.64|2113.69|2113.69|2113.64|2113.64|0
1654779000000|2022-06-09 12:50:00|2113.51|2113.51|2112.9|2112.9|2113.57|2113.57|2112.9|2112.9|0
1654779010000|2022-06-09 12:50:10|2112.83|2112.83|2112.83|2112.83|2112.83|2112.83|2112.83|2112.83|0
1654779020000|2022-06-09 12:50:20|2112.89|2112.89|2112.89|2112.89|2112.89|2112.89|2112.89|2112.89|0
1654779040000|2022-06-09 12:50:40|2112.73|2112.73|2112.67|2112.67|2112.73|2112.73|2112.67|2112.67|0
1654779060000|2022-06-09 12:51:00|2112.73|2112.73|2112.73|2112.73|2112.73|2112.73|2112.73|2112.73|0
1654779070000|2022-06-09 12:51:10|2112.79|2112.79|2112.96|2112.96|2112.96|2112.96|2112.79|2112.79|0
1654779080000|2022-06-09 12:51:20|2113.04|2113.04|2112.92|2112.92|2113.04|2113.04|2112.92|2112.92|0
1654779090000|2022-06-09 12:51:30|2112.85|2112.85|2112.98|2112.98|2112.98|2112.98|2112.85|2112.85|0
1654779110000|2022-06-09 12:51:50|2113.11|2113.11|2113.01|2113.01|2113.11|2113.11|2113.01|2113.01|0
1654779120000|2022-06-09 12:52:00|2112.94|2112.94|2112.94|2112.94|2112.94|2112.94|2112.94|2112.94|0
1654779130000|2022-06-09 12:52:10|2113.11|2113.11|2113.51|2113.51|2113.51|2113.51|2113.11|2113.11|0
1654779150000|2022-06-09 12:52:30|2113.35|2113.35|2113.35|2113.35|2113.35|2113.35|2113.35|2113.35|0
1654779170000|2022-06-09 12:52:50|2113.28|2113.28|2113.2|2113.2|2113.28|2113.28|2113.12|2113.12|0
1654779180000|2022-06-09 12:53:00|2113.06|2113.06|2113.06|2113.06|2113.06|2113.06|2113.06|2113.06|0
1654779190000|2022-06-09 12:53:10|2113.17|2113.17|2113.17|2113.17|2113.17|2113.17|2113.17|2113.17|0
1654779210000|2022-06-09 12:53:30|2113.14|2113.14|2113.14|2113.14|2113.14|2113.14|2113.14|2113.14|0
1654779220000|2022-06-09 12:53:40|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|2113.22|0
1654779230000|2022-06-09 12:53:50|2113.31|2113.31|2113.05|2113.05|2113.31|2113.31|2113.05|2113.05|0
1654779240000|2022-06-09 12:54:00|2112.92|2112.92|2112.8|2112.8|2112.92|2112.92|2112.8|2112.8|0
1654779250000|2022-06-09 12:54:10|2112.83|2112.83|2112.37|2112.37|2112.83|2112.83|2112.37|2112.37|0
1654779260000|2022-06-09 12:54:20|2112.31|2112.31|2112.57|2112.57|2112.57|2112.57|2112.31|2112.31|0
1654779270000|2022-06-09 12:54:30|2112.51|2112.51|2112.51|2112.51|2112.51|2112.51|2112.51|2112.51|0
1654779280000|2022-06-09 12:54:40|2112.45|2112.45|2112.04|2112.04|2112.45|2112.45|2112.04|2112.04|0
1654779290000|2022-06-09 12:54:50|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|0
1654779300000|2022-06-09 12:55:00|2111.6|2111.6|2111.6|2111.6|2111.6|2111.6|2111.6|2111.6|0
1654779310000|2022-06-09 12:55:10|2111.8|2111.8|2111.88|2111.88|2111.94|2111.94|2111.8|2111.8|0
1654779320000|2022-06-09 12:55:20|2112.04|2112.04|2112.12|2112.12|2112.15|2112.15|2112.04|2112.04|0
1654779360000|2022-06-09 12:56:00|2112.18|2112.18|2112.18|2112.18|2112.18|2112.18|2112.06|2112.06|0
1654779380000|2022-06-09 12:56:20|2112.31|2112.31|2112.13|2112.13|2112.31|2112.31|2112.07|2112.07|0
1654779390000|2022-06-09 12:56:30|2112.01|2112.01|2112.17|2112.17|2112.17|2112.17|2112.01|2112.01|0
1654779400000|2022-06-09 12:56:40|2112.24|2112.24|2112.43|2112.43|2112.43|2112.43|2112.24|2112.24|0
1654779410000|2022-06-09 12:56:50|2112.55|2112.55|2112.93|2112.93|2112.93|2112.93|2112.55|2112.55|0
1654779420000|2022-06-09 12:57:00|2112.75|2112.75|2112.66|2112.66|2112.8|2112.8|2112.66|2112.66|0
1654779430000|2022-06-09 12:57:10|2112.82|2112.82|2113.38|2113.38|2113.38|2113.38|2112.82|2112.82|0
1654779440000|2022-06-09 12:57:20|2113.54|2113.54|2113.54|2113.54|2113.54|2113.54|2113.54|2113.54|0
1654779450000|2022-06-09 12:57:30|2113.48|2113.48|2114.25|2114.25|2114.25|2114.25|2113.45|2113.45|0
1654779460000|2022-06-09 12:57:40|2114.68|2114.68|2115.02|2115.02|2115.22|2115.22|2114.68|2114.68|0
1654779470000|2022-06-09 12:57:50|2114.9|2114.9|2114.33|2114.33|2114.9|2114.9|2114.33|2114.33|0
1654779480000|2022-06-09 12:58:00|2114.28|2114.28|2114.11|2114.11|2114.28|2114.28|2114.08|2114.08|0
1654779490000|2022-06-09 12:58:10|2114.05|2114.05|2113.89|2113.89|2114.05|2114.05|2113.89|2113.89|0
1654779510000|2022-06-09 12:58:30|2113.74|2113.74|2113.74|2113.74|2113.74|2113.74|2113.74|2113.74|0
1654779520000|2022-06-09 12:58:40|2113.48|2113.48|2113.48|2113.48|2113.48|2113.48|2113.48|2113.48|0
1654779540000|2022-06-09 12:59:00|2113.29|2113.29|2113.26|2113.26|2113.29|2113.29|2113.26|2113.26|0
1654779550000|2022-06-09 12:59:10|2113.22|2113.22|2113.08|2113.08|2113.22|2113.22|2113.08|2113.08|0
1654779570000|2022-06-09 12:59:30|2113|2113|2112.87|2112.87|2113|2113|2112.87|2112.87|0
1654779580000|2022-06-09 12:59:40|2112.81|2112.81|2112.8|2112.8|2112.81|2112.81|2112.74|2112.74|0
1654779600000|2022-06-09 13:00:00|2112.68|2112.68|2112.68|2112.68|2112.68|2112.68|2112.68|2112.68|0
1654779610000|2022-06-09 13:00:10|2112.62|2112.62|2112.56|2112.56|2112.62|2112.62|2112.56|2112.56|0
1654779650000|2022-06-09 13:00:50|2112.5|2112.5|2112.32|2112.32|2112.5|2112.5|2112.32|2112.32|0
1654779660000|2022-06-09 13:01:00|2112.39|2112.39|2112.06|2112.06|2112.39|2112.39|2112.06|2112.06|0
1654779680000|2022-06-09 13:01:20|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|2112.12|0
1654779700000|2022-06-09 13:01:40|2112.19|2112.19|2112.09|2112.09|2112.19|2112.19|2111.85|2111.85|0
1654779710000|2022-06-09 13:01:50|2112.16|2112.16|2112.16|2112.16|2112.16|2112.16|2112.16|2112.16|0
1654779720000|2022-06-09 13:02:00|2112.48|2112.48|2112.61|2112.61|2112.61|2112.61|2112.48|2112.48|0
1654779730000|2022-06-09 13:02:10|2112.58|2112.58|2112.58|2112.58|2112.58|2112.58|2112.58|2112.58|0
1654779740000|2022-06-09 13:02:20|2112.64|2112.64|2112.64|2112.64|2112.64|2112.64|2112.64|2112.64|0
1654779770000|2022-06-09 13:02:50|2112.7|2112.7|2112.7|2112.7|2112.7|2112.7|2112.7|2112.7|0
1654779790000|2022-06-09 13:03:10|2113.02|2113.02|2113.02|2113.02|2113.02|2113.02|2113.02|2113.02|0
1654779820000|2022-06-09 13:03:40|2113.16|2113.16|2113.16|2113.16|2113.16|2113.16|2113.16|2113.16|0
1654779830000|2022-06-09 13:03:50|2113.09|2113.09|2112.77|2112.77|2113.09|2113.09|2112.77|2112.77|0
1654779840000|2022-06-09 13:04:00|2112.03|2112.03|2111.64|2111.64|2112.03|2112.03|2111.64|2111.64|0
1654779850000|2022-06-09 13:04:10|2111.56|2111.56|2111.94|2111.94|2111.94|2111.94|2111.56|2111.56|0
1654779860000|2022-06-09 13:04:20|2111.82|2111.82|2111.9|2111.9|2111.94|2111.94|2111.82|2111.82|0
1654779870000|2022-06-09 13:04:30|2111.83|2111.83|2111.83|2111.83|2111.83|2111.83|2111.83|2111.83|0
1654779880000|2022-06-09 13:04:40|2111.95|2111.95|2111.86|2111.86|2111.95|2111.95|2111.86|2111.86|0
1654779890000|2022-06-09 13:04:50|2111.7|2111.7|2111.77|2111.77|2111.77|2111.77|2111.7|2111.7|0
1654779900000|2022-06-09 13:05:00|2111.48|2111.48|2111.48|2111.48|2111.48|2111.48|2111.48|2111.48|0
1654779910000|2022-06-09 13:05:10|2111.42|2111.42|2111.42|2111.42|2111.42|2111.42|2111.42|2111.42|0
1654779920000|2022-06-09 13:05:20|2111.25|2111.25|2111.25|2111.25|2111.25|2111.25|2111.25|2111.25|0
1654779930000|2022-06-09 13:05:30|2111.3|2111.3|2111.3|2111.3|2111.3|2111.3|2111.3|2111.3|0
1654779940000|2022-06-09 13:05:40|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|2111.13|0
1654779950000|2022-06-09 13:05:50|2111.1|2111.1|2111.1|2111.1|2111.1|2111.1|2111.1|2111.1|0
1654779960000|2022-06-09 13:06:00|2111.19|2111.19|2111.22|2111.22|2111.22|2111.22|2111.19|2111.19|0
1654779970000|2022-06-09 13:06:10|2110.93|2110.93|2110.8|2110.8|2110.93|2110.93|2110.8|2110.8|0
1654779980000|2022-06-09 13:06:20|2110.91|2110.91|2110.91|2110.91|2110.91|2110.91|2110.91|2110.91|0
1654779990000|2022-06-09 13:06:30|2111.07|2111.07|2111.23|2111.23|2111.23|2111.23|2111.07|2111.07|0
1654780000000|2022-06-09 13:06:40|2111.71|2111.71|2111.44|2111.44|2111.71|2111.71|2111.44|2111.44|0
1654780010000|2022-06-09 13:06:50|2111.24|2111.24|2111.08|2111.08|2111.24|2111.24|2111.08|2111.08|0
1654780040000|2022-06-09 13:07:20|2111.2|2111.2|2111.2|2111.2|2111.2|2111.2|2111.2|2111.2|0
1654780060000|2022-06-09 13:07:40|2111.14|2111.14|2111.14|2111.14|2111.14|2111.14|2111.14|2111.14|0
1654780070000|2022-06-09 13:07:50|2111.3|2111.3|2111.36|2111.36|2111.36|2111.36|2111.3|2111.3|0
1654780080000|2022-06-09 13:08:00|2111.44|2111.44|2111.44|2111.44|2111.44|2111.44|2111.44|2111.44|0
1654780100000|2022-06-09 13:08:20|2111.5|2111.5|2111.5|2111.5|2111.5|2111.5|2111.5|2111.5|0
1654780110000|2022-06-09 13:08:30|2111.56|2111.56|2111.56|2111.56|2111.56|2111.56|2111.56|2111.56|0
1654780120000|2022-06-09 13:08:40|2111.73|2111.73|2111.73|2111.73|2111.73|2111.73|2111.73|2111.73|0
1654780130000|2022-06-09 13:08:50|2111.85|2111.85|2111.85|2111.85|2111.85|2111.85|2111.85|2111.85|0
1654780140000|2022-06-09 13:09:00|2111.98|2111.98|2111.98|2111.98|2111.98|2111.98|2111.98|2111.98|0
1654780150000|2022-06-09 13:09:10|2111.82|2111.82|2111.82|2111.82|2111.82|2111.82|2111.82|2111.82|0
1654780190000|2022-06-09 13:09:50|2111.88|2111.88|2111.88|2111.88|2111.88|2111.88|2111.88|2111.88|0
1654780200000|2022-06-09 13:10:00|2111.75|2111.75|2110.65|2110.65|2111.75|2111.75|2110.65|2110.65|0
1654780210000|2022-06-09 13:10:10|2110.74|2110.74|2111.11|2111.11|2111.18|2111.18|2110.74|2110.74|0
1654780230000|2022-06-09 13:10:30|2111.03|2111.03|2110.99|2110.99|2111.03|2111.03|2110.92|2110.92|0
1654780240000|2022-06-09 13:10:40|2111.23|2111.23|2111.29|2111.29|2111.29|2111.29|2111.23|2111.23|0
1654780270000|2022-06-09 13:11:10|2111.04|2111.04|2111.12|2111.12|2111.12|2111.12|2111.04|2111.04|0
1654780280000|2022-06-09 13:11:20|2111.23|2111.23|2111.47|2111.47|2111.47|2111.47|2111.16|2111.16|0
1654780290000|2022-06-09 13:11:30|2111.55|2111.55|2111.8|2111.8|2111.8|2111.8|2111.55|2111.55|0
1654780300000|2022-06-09 13:11:40|2111.74|2111.74|2111.62|2111.62|2111.74|2111.74|2111.62|2111.62|0
1654780310000|2022-06-09 13:11:50|2111.7|2111.7|2111.66|2111.66|2111.7|2111.7|2111.66|2111.66|0
1654780320000|2022-06-09 13:12:00|2111.73|2111.73|2112.3|2112.3|2112.3|2112.3|2111.73|2111.73|0
1654780340000|2022-06-09 13:12:20|2112.36|2112.36|2112.54|2112.54|2112.54|2112.54|2112.36|2112.36|0
1654780350000|2022-06-09 13:12:30|2112.47|2112.47|2112.07|2112.07|2112.47|2112.47|2112.07|2112.07|0
1654780370000|2022-06-09 13:12:50|2112.04|2112.04|2112.04|2112.04|2112.04|2112.04|2112.04|2112.04|0
1654780380000|2022-06-09 13:13:00|2112.19|2112.19|2112.12|2112.12|2112.19|2112.19|2112.12|2112.12|0
1654780390000|2022-06-09 13:13:10|2112.43|2112.43|2112.43|2112.43|2112.43|2112.43|2112.43|2112.43|0
1654780420000|2022-06-09 13:13:40|2112.27|2112.27|2112.15|2112.15|2112.27|2112.27|2112.15|2112.15|0
1654780430000|2022-06-09 13:13:50|2112.08|2112.08|2111.48|2111.48|2112.08|2112.08|2111.48|2111.48|0
1654780440000|2022-06-09 13:14:00|2111.52|2111.52|2111.38|2111.38|2111.52|2111.52|2111.38|2111.38|0
1654780450000|2022-06-09 13:14:10|2111.44|2111.44|2110.9|2110.9|2111.44|2111.44|2110.9|2110.9|0
1654780460000|2022-06-09 13:14:20|2110.84|2110.84|2110.36|2110.36|2110.84|2110.84|2110.36|2110.36|0
1654780470000|2022-06-09 13:14:30|2110.52|2110.52|2110.52|2110.52|2110.52|2110.52|2110.52|2110.52|0
1654780480000|2022-06-09 13:14:40|2110.38|2110.38|2110.45|2110.45|2110.45|2110.45|2110.38|2110.38|0
1654780490000|2022-06-09 13:14:50|2110.57|2110.57|2109.94|2109.94|2110.57|2110.57|2109.94|2109.94|0
1654780500000|2022-06-09 13:15:00|2109.78|2109.78|2109.74|2109.74|2109.78|2109.78|2109.74|2109.74|0
1654780510000|2022-06-09 13:15:10|2109.71|2109.71|2109.26|2109.26|2109.71|2109.71|2109.26|2109.26|0
1654780520000|2022-06-09 13:15:20|2109.23|2109.23|2108.9|2108.9|2109.23|2109.23|2108.9|2108.9|0
1654780530000|2022-06-09 13:15:30|2108.78|2108.78|2109.23|2109.23|2109.23|2109.23|2108.78|2108.78|0
1654780540000|2022-06-09 13:15:40|2109.31|2109.31|2109.42|2109.42|2109.42|2109.42|2109.31|2109.31|0
1654780550000|2022-06-09 13:15:50|2109.49|2109.49|2109.37|2109.37|2109.55|2109.55|2109.37|2109.37|0
1654780560000|2022-06-09 13:16:00|2109.44|2109.44|2109.44|2109.44|2109.44|2109.44|2109.44|2109.44|0
1654780570000|2022-06-09 13:16:10|2109.5|2109.5|2109.47|2109.47|2109.5|2109.5|2109.47|2109.47|0
1654780580000|2022-06-09 13:16:20|2109.43|2109.43|2109.32|2109.32|2109.43|2109.43|2109.32|2109.32|0
1654780590000|2022-06-09 13:16:30|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|2109.26|0
1654780600000|2022-06-09 13:16:40|2109.2|2109.2|2109.2|2109.2|2109.2|2109.2|2109.2|2109.2|0
1654780610000|2022-06-09 13:16:50|2109.26|2109.26|2109.44|2109.44|2109.44|2109.44|2109.26|2109.26|0
1654780630000|2022-06-09 13:17:10|2108.85|2108.85|2108.63|2108.63|2108.85|2108.85|2108.63|2108.63|0
1654780640000|2022-06-09 13:17:20|2108.51|2108.51|2108.73|2108.73|2108.73|2108.73|2108.51|2108.51|0
1654780650000|2022-06-09 13:17:30|2108.89|2108.89|2108.82|2108.82|2108.89|2108.89|2108.82|2108.82|0
1654780670000|2022-06-09 13:17:50|2108.86|2108.86|2109.05|2109.05|2109.05|2109.05|2108.86|2108.86|0
1654780690000|2022-06-09 13:18:10|2109.16|2109.16|2109.39|2109.39|2109.39|2109.39|2109.16|2109.16|0
1654780700000|2022-06-09 13:18:20|2109.45|2109.45|2109.39|2109.39|2109.45|2109.45|2109.39|2109.39|0
1654780710000|2022-06-09 13:18:30|2109.51|2109.51|2109.65|2109.65|2109.72|2109.72|2109.51|2109.51|0
1654780720000|2022-06-09 13:18:40|2109.22|2109.22|2109.28|2109.28|2109.34|2109.34|2109.22|2109.22|0
1654780730000|2022-06-09 13:18:50|2109.4|2109.4|2109.4|2109.4|2109.4|2109.4|2109.4|2109.4|0
1654780740000|2022-06-09 13:19:00|2109.55|2109.55|2109.66|2109.66|2109.7|2109.7|2109.55|2109.55|0
1654780760000|2022-06-09 13:19:20|2109.82|2109.82|2109.82|2109.82|2109.82|2109.82|2109.82|2109.82|0
1654780770000|2022-06-09 13:19:30|2110.13|2110.13|2109.48|2109.48|2110.17|2110.17|2109.48|2109.48|0
1654780780000|2022-06-09 13:19:40|2109.56|2109.56|2109.56|2109.56|2109.56|2109.56|2109.56|2109.56|0
1654780800000|2022-06-09 13:20:00|2109.67|2109.67|2110.06|2110.06|2110.06|2110.06|2109.67|2109.67|0
1654780810000|2022-06-09 13:20:10|2109.9|2109.9|2109.94|2109.94|2109.94|2109.94|2109.87|2109.87|0
1654780820000|2022-06-09 13:20:20|2109.88|2109.88|2109.94|2109.94|2109.94|2109.94|2109.88|2109.88|0
1654780830000|2022-06-09 13:20:30|2109.81|2109.81|2109.81|2109.81|2109.81|2109.81|2109.81|2109.81|0
1654780840000|2022-06-09 13:20:40|2109.94|2109.94|2110.1|2110.1|2110.1|2110.1|2109.94|2109.94|0
1654780850000|2022-06-09 13:20:50|2110.17|2110.17|2110.17|2110.17|2110.17|2110.17|2110.17|2110.17|0
1654780860000|2022-06-09 13:21:00|2110.26|2110.26|2109.78|2109.78|2110.26|2110.26|2109.78|2109.78|0
1654780890000|2022-06-09 13:21:30|2109.9|2109.9|2110.36|2110.36|2110.48|2110.48|2109.9|2109.9|0
1654780900000|2022-06-09 13:21:40|2110.43|2110.43|2110.53|2110.53|2110.6|2110.6|2110.43|2110.43|0
1654780910000|2022-06-09 13:21:50|2110.71|2110.71|2110.71|2110.71|2110.71|2110.71|2110.71|2110.71|0
1654780920000|2022-06-09 13:22:00|2110.58|2110.58|2110.58|2110.58|2110.58|2110.58|2110.58|2110.58|0
1654780930000|2022-06-09 13:22:10|2110.51|2110.51|2110.66|2110.66|2110.66|2110.66|2110.51|2110.51|0
1654780940000|2022-06-09 13:22:20|2110.6|2110.6|2109.84|2109.84|2110.6|2110.6|2109.84|2109.84|0
1654780950000|2022-06-09 13:22:30|2109.78|2109.78|2109.78|2109.78|2109.78|2109.78|2109.78|2109.78|0
1654780960000|2022-06-09 13:22:40|2109.72|2109.72|2109.58|2109.58|2109.72|2109.72|2109.58|2109.58|0
1654780970000|2022-06-09 13:22:50|2109.05|2109.05|2108.87|2108.87|2109.05|2109.05|2108.87|2108.87|0
1654780980000|2022-06-09 13:23:00|2108.69|2108.69|2108.12|2108.12|2108.69|2108.69|2108.12|2108.12|0
1654780990000|2022-06-09 13:23:10|2108.02|2108.02|2108.02|2108.02|2108.02|2108.02|2108.02|2108.02|0
1654781010000|2022-06-09 13:23:30|2107.9|2107.9|2106.81|2106.81|2107.9|2107.9|2106.73|2106.73|0
1654781020000|2022-06-09 13:23:40|2106.74|2106.74|2106.68|2106.68|2106.74|2106.74|2106.68|2106.68|0
1654781030000|2022-06-09 13:23:50|2106.8|2106.8|2106.04|2106.04|2106.92|2106.92|2106.04|2106.04|0
1654781040000|2022-06-09 13:24:00|2105.98|2105.98|2105.86|2105.86|2105.98|2105.98|2105.86|2105.86|0
1654781050000|2022-06-09 13:24:10|2105.74|2105.74|2105.86|2105.86|2105.86|2105.86|2105.74|2105.74|0
1654781060000|2022-06-09 13:24:20|2105.7|2105.7|2105.67|2105.67|2105.7|2105.7|2105.55|2105.55|0
1654781070000|2022-06-09 13:24:30|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|2105.64|0
1654781080000|2022-06-09 13:24:40|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|2105.7|0
1654781100000|2022-06-09 13:25:00|2105.81|2105.81|2105.81|2105.81|2105.81|2105.81|2105.81|2105.81|0
1654781110000|2022-06-09 13:25:10|2105.74|2105.74|2106|2106|2106|2106|2105.74|2105.74|0
1654781140000|2022-06-09 13:25:40|2105.68|2105.68|2105.68|2105.68|2105.68|2105.68|2105.68|2105.68|0
1654781150000|2022-06-09 13:25:50|2105.85|2105.85|2106.36|2106.36|2106.36|2106.36|2105.85|2105.85|0
1654781160000|2022-06-09 13:26:00|2106.52|2106.52|2106.52|2106.52|2106.52|2106.52|2106.52|2106.52|0
1654781170000|2022-06-09 13:26:10|2106.59|2106.59|2106.67|2106.67|2106.67|2106.67|2106.59|2106.59|0
1654781180000|2022-06-09 13:26:20|2106.83|2106.83|2106.77|2106.77|2106.83|2106.83|2106.77|2106.77|0
1654781190000|2022-06-09 13:26:30|2106.8|2106.8|2106.8|2106.8|2106.8|2106.8|2106.8|2106.8|0
1654781200000|2022-06-09 13:26:40|2106.88|2106.88|2106.72|2106.72|2106.88|2106.88|2106.72|2106.72|0
1654781220000|2022-06-09 13:27:00|2106.84|2106.84|2106.84|2106.84|2106.84|2106.84|2106.84|2106.84|0
1654781230000|2022-06-09 13:27:10|2106.99|2106.99|2106.99|2106.99|2106.99|2106.99|2106.99|2106.99|0
1654781260000|2022-06-09 13:27:40|2107.05|2107.05|2106.99|2106.99|2107.05|2107.05|2106.99|2106.99|0
1654781270000|2022-06-09 13:27:50|2107.11|2107.11|2107.11|2107.11|2107.11|2107.11|2107.11|2107.11|0
1654781280000|2022-06-09 13:28:00|2107.05|2107.05|2107.05|2107.05|2107.05|2107.05|2107.05|2107.05|0
1654781290000|2022-06-09 13:28:10|2107.37|2107.37|2107.37|2107.37|2107.37|2107.37|2107.37|2107.37|0
1654781300000|2022-06-09 13:28:20|2107.5|2107.5|2107.47|2107.47|2107.7|2107.7|2107.36|2107.36|0
1654781310000|2022-06-09 13:28:30|2107.51|2107.51|2107.51|2107.51|2107.51|2107.51|2107.51|2107.51|0
1654781320000|2022-06-09 13:28:40|2107.45|2107.45|2107.94|2107.94|2108.02|2108.02|2107.45|2107.45|0
1654781330000|2022-06-09 13:28:50|2107.82|2107.82|2107.94|2107.94|2107.94|2107.94|2107.82|2107.82|0
1654781340000|2022-06-09 13:29:00|2108.02|2108.02|2108.13|2108.13|2108.13|2108.13|2108.02|2108.02|0
1654781350000|2022-06-09 13:29:10|2108.3|2108.3|2108.2|2108.2|2108.36|2108.36|2108.2|2108.2|0
1654781360000|2022-06-09 13:29:20|2108.33|2108.33|2108.39|2108.39|2108.39|2108.39|2108.33|2108.33|0
1654781370000|2022-06-09 13:29:30|2108.55|2108.55|2108.39|2108.39|2108.55|2108.55|2108.39|2108.39|0
1654781380000|2022-06-09 13:29:40|2108.64|2108.64|2108.6|2108.6|2108.64|2108.64|2108.6|2108.6|0
1654781390000|2022-06-09 13:29:50|2108.67|2108.67|2108.98|2108.98|2109.05|2109.05|2108.67|2108.67|0
1654781400000|2022-06-09 13:30:00|2109.11|2109.11|2108.54|2108.54|2109.11|2109.11|2108.48|2108.48|0
1654781410000|2022-06-09 13:30:10|2108.7|2108.7|2108.88|2108.88|2108.88|2108.88|2108.7|2108.7|0
1654781420000|2022-06-09 13:30:20|2108.95|2108.95|2108.75|2108.75|2109.43|2109.43|2108.62|2108.62|0
1654781430000|2022-06-09 13:30:30|2108.93|2108.93|2109.09|2109.09|2109.09|2109.09|2108.93|2108.93|0
1654781440000|2022-06-09 13:30:40|2109.22|2109.22|2109.35|2109.35|2109.35|2109.35|2109.22|2109.22|0
1654781450000|2022-06-09 13:30:50|2109.48|2109.48|2109.48|2109.48|2109.48|2109.48|2109.48|2109.48|0
1654781460000|2022-06-09 13:31:00|2109.42|2109.42|2108.5|2108.5|2109.42|2109.42|2108.5|2108.5|0
1654781470000|2022-06-09 13:31:10|2108.76|2108.76|2108.35|2108.35|2108.76|2108.76|2108.27|2108.27|0
1654781480000|2022-06-09 13:31:20|2108.47|2108.47|2108.26|2108.26|2108.47|2108.47|2108.19|2108.19|0
1654781490000|2022-06-09 13:31:30|2108.39|2108.39|2108.38|2108.38|2108.39|2108.39|2108.26|2108.26|0
1654781500000|2022-06-09 13:31:40|2108.25|2108.25|2107.94|2107.94|2108.25|2108.25|2107.94|2107.94|0
1654781510000|2022-06-09 13:31:50|2108|2108|2108.12|2108.12|2108.12|2108.12|2108|2108|0
1654781520000|2022-06-09 13:32:00|2108.04|2108.04|2107.72|2107.72|2108.04|2108.04|2107.68|2107.68|0
1654781530000|2022-06-09 13:32:10|2107.79|2107.79|2107.79|2107.79|2107.79|2107.79|2107.79|2107.79|0
1654781540000|2022-06-09 13:32:20|2107.67|2107.67|2106.77|2106.77|2107.67|2107.67|2106.77|2106.77|0
1654781550000|2022-06-09 13:32:30|2106.85|2106.85|2106.92|2106.92|2106.92|2106.92|2106.85|2106.85|0
1654781560000|2022-06-09 13:32:40|2107|2107|2107.89|2107.89|2107.89|2107.89|2107|2107|0
1654781570000|2022-06-09 13:32:50|2107.28|2107.28|2107.03|2107.03|2107.28|2107.28|2107.03|2107.03|0
1654781580000|2022-06-09 13:33:00|2106.88|2106.88|2106.66|2106.66|2106.88|2106.88|2106.58|2106.58|0
1654781590000|2022-06-09 13:33:10|2106.72|2106.72|2106.37|2106.37|2106.77|2106.77|2106.37|2106.37|0
1654781600000|2022-06-09 13:33:20|2106.34|2106.34|2106.02|2106.02|2106.34|2106.34|2105.9|2105.9|0
1654781610000|2022-06-09 13:33:30|2105.99|2105.99|2105.87|2105.87|2106.02|2106.02|2105.87|2105.87|0
1654781620000|2022-06-09 13:33:40|2106.01|2106.01|2106.86|2106.86|2106.86|2106.86|2106.01|2106.01|0
1654781630000|2022-06-09 13:33:50|2107.12|2107.12|2108.21|2108.21|2108.28|2108.28|2107.12|2107.12|0
1654781640000|2022-06-09 13:34:00|2108.52|2108.52|2108.72|2108.72|2108.72|2108.72|2108.52|2108.52|0
1654781650000|2022-06-09 13:34:10|2108.88|2108.88|2109.25|2109.25|2109.31|2109.31|2108.88|2108.88|0
1654781660000|2022-06-09 13:34:20|2109.21|2109.21|2108.67|2108.67|2109.21|2109.21|2108.67|2108.67|0
1654781670000|2022-06-09 13:34:30|2108.82|2108.82|2108.95|2108.95|2108.95|2108.95|2108.82|2108.82|0
1654781680000|2022-06-09 13:34:40|2109.11|2109.11|2109.36|2109.36|2109.43|2109.43|2109.1|2109.1|0
1654781690000|2022-06-09 13:34:50|2109.28|2109.28|2108.13|2108.13|2109.28|2109.28|2108.13|2108.13|0
1654781700000|2022-06-09 13:35:00|2108.26|2108.26|2108.65|2108.65|2108.65|2108.65|2108.26|2108.26|0
1654781710000|2022-06-09 13:35:10|2108.49|2108.49|2107.81|2107.81|2108.49|2108.49|2107.81|2107.81|0
1654781720000|2022-06-09 13:35:20|2107.88|2107.88|2107.88|2107.88|2107.88|2107.88|2107.88|2107.88|0
1654781730000|2022-06-09 13:35:30|2107.76|2107.76|2107.8|2107.8|2107.8|2107.8|2107.57|2107.57|0
1654781750000|2022-06-09 13:35:50|2107.77|2107.77|2107.3|2107.3|2107.77|2107.77|2107.3|2107.3|0
1654781760000|2022-06-09 13:36:00|2107.36|2107.36|2106.95|2106.95|2107.36|2107.36|2106.65|2106.65|0
1654781770000|2022-06-09 13:36:10|2106.92|2106.92|2106.44|2106.44|2106.92|2106.92|2106.41|2106.41|0
1654781780000|2022-06-09 13:36:20|2106.31|2106.31|2106.14|2106.14|2106.43|2106.43|2106.14|2106.14|0
1654781790000|2022-06-09 13:36:30|2106.26|2106.26|2105.91|2105.91|2106.26|2106.26|2105.91|2105.91|0
1654781800000|2022-06-09 13:36:40|2105.53|2105.53|2105.26|2105.26|2105.53|2105.53|2104.95|2104.95|0
1654781810000|2022-06-09 13:36:50|2105.33|2105.33|2104.87|2104.87|2105.33|2105.33|2104.87|2104.87|0
1654781820000|2022-06-09 13:37:00|2105.03|2105.03|2104.95|2104.95|2105.03|2105.03|2104.87|2104.87|0
1654781830000|2022-06-09 13:37:10|2105.11|2105.11|2105.03|2105.03|2105.11|2105.11|2105.03|2105.03|0
1654781840000|2022-06-09 13:37:20|2104.96|2104.96|2104.81|2104.81|2105.02|2105.02|2104.81|2104.81|0
1654781850000|2022-06-09 13:37:30|2104.65|2104.65|2104.01|2104.01|2104.65|2104.65|2104.01|2104.01|0
1654781860000|2022-06-09 13:37:40|2104.07|2104.07|2103.65|2103.65|2104.07|2104.07|2103.65|2103.65|0
1654781870000|2022-06-09 13:37:50|2103.39|2103.39|2103.26|2103.26|2103.39|2103.39|2103.07|2103.07|0
1654781880000|2022-06-09 13:38:00|2103.42|2103.42|2103.86|2103.86|2103.94|2103.94|2103.27|2103.27|0
1654781890000|2022-06-09 13:38:10|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|2103.65|0
1654781900000|2022-06-09 13:38:20|2103.72|2103.72|2103.97|2103.97|2103.97|2103.97|2103.72|2103.72|0
1654781910000|2022-06-09 13:38:30|2104.13|2104.13|2104.21|2104.21|2104.3|2104.3|2104.13|2104.13|0
1654781920000|2022-06-09 13:38:40|2104.32|2104.32|2104.32|2104.32|2104.32|2104.32|2104.32|2104.32|0
1654781930000|2022-06-09 13:38:50|2104.4|2104.4|2104.86|2104.86|2104.86|2104.86|2104.4|2104.4|0
1654781940000|2022-06-09 13:39:00|2104.94|2104.94|2105.26|2105.26|2105.64|2105.64|2104.94|2104.94|0
1654781950000|2022-06-09 13:39:10|2105.11|2105.11|2104.72|2104.72|2105.11|2105.11|2104.72|2104.72|0
1654781960000|2022-06-09 13:39:20|2104.88|2104.88|2105.13|2105.13|2105.13|2105.13|2104.88|2104.88|0
1654781970000|2022-06-09 13:39:30|2105.07|2105.07|2105.21|2105.21|2105.21|2105.21|2105.07|2105.07|0
1654781980000|2022-06-09 13:39:40|2105.15|2105.15|2104.58|2104.58|2105.15|2105.15|2104.58|2104.58|0
1654781990000|2022-06-09 13:39:50|2104.39|2104.39|2103.96|2103.96|2104.39|2104.39|2103.96|2103.96|0
1654782000000|2022-06-09 13:40:00|2104.08|2104.08|2104.01|2104.01|2104.13|2104.13|2103.7|2103.7|0
1654782010000|2022-06-09 13:40:10|2103.95|2103.95|2103.98|2103.98|2104.08|2104.08|2103.92|2103.92|0
1654782020000|2022-06-09 13:40:20|2104.06|2104.06|2104.27|2104.27|2104.27|2104.27|2103.87|2103.87|0
1654782030000|2022-06-09 13:40:30|2104.35|2104.35|2104.39|2104.39|2104.39|2104.39|2104.21|2104.21|0
1654782040000|2022-06-09 13:40:40|2104.46|2104.46|2104.46|2104.46|2104.46|2104.46|2104.46|2104.46|0
1654782050000|2022-06-09 13:40:50|2104.51|2104.51|2104.64|2104.64|2104.64|2104.64|2104.51|2104.51|0
1654782060000|2022-06-09 13:41:00|2104.71|2104.71|2105.04|2105.04|2105.04|2105.04|2104.71|2104.71|0
1654782070000|2022-06-09 13:41:10|2105.08|2105.08|2105.11|2105.11|2105.11|2105.11|2105.08|2105.08|0
1654782080000|2022-06-09 13:41:20|2105.18|2105.18|2105.11|2105.11|2105.24|2105.24|2105.11|2105.11|0
1654782090000|2022-06-09 13:41:30|2104.98|2104.98|2105.24|2105.24|2105.24|2105.24|2104.98|2104.98|0
1654782100000|2022-06-09 13:41:40|2105.35|2105.35|2105.68|2105.68|2105.68|2105.68|2105.35|2105.35|0
1654782110000|2022-06-09 13:41:50|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|2105.8|0
1654782120000|2022-06-09 13:42:00|2105.69|2105.69|2105.41|2105.41|2105.72|2105.72|2105.41|2105.41|0
1654782130000|2022-06-09 13:42:10|2105.33|2105.33|2105.33|2105.33|2105.33|2105.33|2105.33|2105.33|0
1654782140000|2022-06-09 13:42:20|2105.15|2105.15|2104.19|2104.19|2105.15|2105.15|2104.19|2104.19|0
1654782150000|2022-06-09 13:42:30|2104.07|2104.07|2104.23|2104.23|2104.23|2104.23|2103.99|2103.99|0
1654782160000|2022-06-09 13:42:40|2104.35|2104.35|2104.55|2104.55|2104.55|2104.55|2104.35|2104.35|0
1654782170000|2022-06-09 13:42:50|2104.52|2104.52|2104.54|2104.54|2104.78|2104.78|2104.52|2104.52|0
1654782180000|2022-06-09 13:43:00|2104.6|2104.6|2104.64|2104.64|2104.72|2104.72|2104.6|2104.6|0
1654782190000|2022-06-09 13:43:10|2104.72|2104.72|2104.6|2104.6|2104.72|2104.72|2104.6|2104.6|0
1654782200000|2022-06-09 13:43:20|2104.54|2104.54|2104.39|2104.39|2104.61|2104.61|2104.39|2104.39|0
1654782210000|2022-06-09 13:43:30|2104.55|2104.55|2104.55|2104.55|2104.55|2104.55|2104.55|2104.55|0
1654782220000|2022-06-09 13:43:40|2104.61|2104.61|2104.9|2104.9|2104.9|2104.9|2104.61|2104.61|0
1654782230000|2022-06-09 13:43:50|2105.03|2105.03|2105.6|2105.6|2105.6|2105.6|2105.03|2105.03|0
1654782240000|2022-06-09 13:44:00|2105.71|2105.71|2105.95|2105.95|2106.34|2106.34|2105.71|2105.71|0
1654782260000|2022-06-09 13:44:20|2105.89|2105.89|2106.78|2106.78|2106.78|2106.78|2105.89|2105.89|0
1654782270000|2022-06-09 13:44:30|2106.7|2106.7|2107.25|2107.25|2107.25|2107.25|2106.7|2106.7|0
1654782280000|2022-06-09 13:44:40|2107.65|2107.65|2107.71|2107.71|2107.77|2107.77|2107.65|2107.65|0
1654782290000|2022-06-09 13:44:50|2107.84|2107.84|2108.12|2108.12|2108.12|2108.12|2107.84|2107.84|0
1654782300000|2022-06-09 13:45:00|2108.06|2108.06|2108.08|2108.08|2108.08|2108.08|2108|2108|0
1654782310000|2022-06-09 13:45:10|2108.16|2108.16|2108.15|2108.15|2108.16|2108.16|2108.08|2108.08|0
1654782320000|2022-06-09 13:45:20|2108.28|2108.28|2108.43|2108.43|2108.5|2108.5|2108.28|2108.28|0
1654782330000|2022-06-09 13:45:30|2108.37|2108.37|2108.14|2108.14|2108.37|2108.37|2108.14|2108.14|0
1654782340000|2022-06-09 13:45:40|2108.38|2108.38|2108.53|2108.53|2108.53|2108.53|2108.38|2108.38|0
1654782350000|2022-06-09 13:45:50|2108.21|2108.21|2108.13|2108.13|2108.21|2108.21|2108|2108|0
1654782360000|2022-06-09 13:46:00|2108.05|2108.05|2108.13|2108.13|2108.13|2108.13|2108.05|2108.05|0
1654782370000|2022-06-09 13:46:10|2107.97|2107.97|2107.81|2107.81|2107.97|2107.97|2107.81|2107.81|0
1654782380000|2022-06-09 13:46:20|2107.65|2107.65|2108.21|2108.21|2108.21|2108.21|2107.65|2107.65|0
1654782390000|2022-06-09 13:46:30|2108.29|2108.29|2108.5|2108.5|2108.5|2108.5|2108.29|2108.29|0
1654782400000|2022-06-09 13:46:40|2108.44|2108.44|2108.44|2108.44|2108.44|2108.44|2108.44|2108.44|0
1654782410000|2022-06-09 13:46:50|2108.5|2108.5|2108.5|2108.5|2108.5|2108.5|2108.5|2108.5|0
1654782420000|2022-06-09 13:47:00|2108.56|2108.56|2110.05|2110.05|2110.05|2110.05|2108.56|2108.56|0
1654782430000|2022-06-09 13:47:10|2110.08|2110.08|2110.28|2110.28|2110.28|2110.28|2110.02|2110.02|0
1654782440000|2022-06-09 13:47:20|2110.22|2110.22|2111.25|2111.25|2111.25|2111.25|2110.22|2110.22|0
1654782450000|2022-06-09 13:47:30|2111.41|2111.41|2111.71|2111.71|2111.71|2111.71|2111.25|2111.25|0
1654782460000|2022-06-09 13:47:40|2111.83|2111.83|2112.45|2112.45|2112.45|2112.45|2111.7|2111.7|0
1654782470000|2022-06-09 13:47:50|2112.48|2112.48|2112.53|2112.53|2112.66|2112.66|2112.41|2112.41|0
1654782480000|2022-06-09 13:48:00|2112.56|2112.56|2113.09|2113.09|2113.09|2113.09|2112.56|2112.56|0
1654782490000|2022-06-09 13:48:10|2113.17|2113.17|2113.05|2113.05|2113.17|2113.17|2113.05|2113.05|0
1654782500000|2022-06-09 13:48:20|2113.21|2113.21|2113.92|2113.92|2113.92|2113.92|2113.21|2113.21|0
1654782510000|2022-06-09 13:48:30|2113.99|2113.99|2114.04|2114.04|2114.04|2114.04|2113.96|2113.96|0
1654782520000|2022-06-09 13:48:40|2113.9|2113.9|2113.9|2113.9|2113.9|2113.9|2113.9|2113.9|0
1654782530000|2022-06-09 13:48:50|2113.74|2113.74|2113.68|2113.68|2113.74|2113.74|2113.55|2113.55|0
1654782540000|2022-06-09 13:49:00|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|2113.75|0
1654782550000|2022-06-09 13:49:10|2113.9|2113.9|2113.94|2113.94|2114.02|2114.02|2113.87|2113.87|0
1654782570000|2022-06-09 13:49:30|2114|2114|2114.2|2114.2|2114.2|2114.2|2114|2114|0
1654782600000|2022-06-09 13:50:00|2114.14|2114.14|2114.08|2114.08|2114.14|2114.14|2114.08|2114.08|0
1654782610000|2022-06-09 13:50:10|2114.23|2114.23|2114.31|2114.31|2114.31|2114.31|2114.23|2114.23|0
1654782620000|2022-06-09 13:50:20|2115.05|2115.05|2114.74|2114.74|2115.13|2115.13|2114.74|2114.74|0
1654782640000|2022-06-09 13:50:40|2114.81|2114.81|2114.9|2114.9|2115.03|2115.03|2114.81|2114.81|0
1654782650000|2022-06-09 13:50:50|2114.83|2114.83|2114.86|2114.86|2114.86|2114.86|2114.83|2114.83|0
1654782660000|2022-06-09 13:51:00|2115.02|2115.02|2116.02|2116.02|2116.02|2116.02|2115.02|2115.02|0
1654782670000|2022-06-09 13:51:10|2116.56|2116.56|2116.64|2116.64|2116.64|2116.64|2116.56|2116.56|0
1654782680000|2022-06-09 13:51:20|2116.7|2116.7|2116.45|2116.45|2116.88|2116.88|2116.38|2116.38|0
1654782690000|2022-06-09 13:51:30|2116.53|2116.53|2116.59|2116.59|2116.59|2116.59|2116.53|2116.53|0
1654782700000|2022-06-09 13:51:40|2116.74|2116.74|2116.9|2116.9|2116.9|2116.9|2116.74|2116.74|0
1654782710000|2022-06-09 13:51:50|2117.16|2117.16|2117.92|2117.92|2117.92|2117.92|2117.16|2117.16|0
1654782720000|2022-06-09 13:52:00|2118.07|2118.07|2119.17|2119.17|2119.17|2119.17|2118.07|2118.07|0
1654782730000|2022-06-09 13:52:10|2119.24|2119.24|2119.24|2119.24|2119.4|2119.4|2119.24|2119.24|0
1654782740000|2022-06-09 13:52:20|2119.5|2119.5|2118.68|2118.68|2119.5|2119.5|2118.68|2118.68|0
1654782750000|2022-06-09 13:52:30|2118.55|2118.55|2118.55|2118.55|2118.55|2118.55|2118.55|2118.55|0
1654782760000|2022-06-09 13:52:40|2118.48|2118.48|2118.31|2118.31|2118.54|2118.54|2118.31|2118.31|0
1654782770000|2022-06-09 13:52:50|2118.49|2118.49|2118.11|2118.11|2118.49|2118.49|2118.11|2118.11|0
1654782780000|2022-06-09 13:53:00|2118.18|2118.18|2118.82|2118.82|2118.95|2118.95|2118.18|2118.18|0
1654782790000|2022-06-09 13:53:10|2118.76|2118.76|2118.34|2118.34|2118.76|2118.76|2118.34|2118.34|0
1654782800000|2022-06-09 13:53:20|2118.41|2118.41|2118.48|2118.48|2118.48|2118.48|2118.41|2118.41|0
1654782810000|2022-06-09 13:53:30|2118.61|2118.61|2118.48|2118.48|2118.61|2118.61|2118.35|2118.35|0
1654782820000|2022-06-09 13:53:40|2118.3|2118.3|2118.37|2118.37|2118.37|2118.37|2118.3|2118.3|0
1654782830000|2022-06-09 13:53:50|2118.43|2118.43|2118.37|2118.37|2118.43|2118.43|2118.37|2118.37|0
1654782840000|2022-06-09 13:54:00|2118.43|2118.43|2118.56|2118.56|2118.87|2118.87|2118.43|2118.43|0
1654782850000|2022-06-09 13:54:10|2117.93|2117.93|2117.93|2117.93|2117.93|2117.93|2117.93|2117.93|0
1654782860000|2022-06-09 13:54:20|2117.77|2117.77|2117.77|2117.77|2117.77|2117.77|2117.77|2117.77|0
1654782870000|2022-06-09 13:54:30|2117.53|2117.53|2117.53|2117.53|2117.53|2117.53|2117.53|2117.53|0
1654782880000|2022-06-09 13:54:40|2117.61|2117.61|2117.49|2117.49|2117.61|2117.61|2117.49|2117.49|0
1654782890000|2022-06-09 13:54:50|2117.66|2117.66|2117.58|2117.58|2117.72|2117.72|2117.58|2117.58|0
1654782900000|2022-06-09 13:55:00|2117.3|2117.3|2117.4|2117.4|2117.46|2117.46|2117.3|2117.3|0
1654782910000|2022-06-09 13:55:10|2117.24|2117.24|2117.5|2117.5|2117.5|2117.5|2117.18|2117.18|0
1654782920000|2022-06-09 13:55:20|2117.43|2117.43|2118.49|2118.49|2118.49|2118.49|2117.43|2117.43|0
1654782930000|2022-06-09 13:55:30|2118.55|2118.55|2118.67|2118.67|2118.67|2118.67|2118.55|2118.55|0
1654782940000|2022-06-09 13:55:40|2118.71|2118.71|2119.24|2119.24|2119.24|2119.24|2118.71|2118.71|0
1654782950000|2022-06-09 13:55:50|2119.37|2119.37|2119.37|2119.37|2119.37|2119.37|2119.37|2119.37|0
1654782960000|2022-06-09 13:56:00|2119.44|2119.44|2120.6|2120.6|2120.64|2120.64|2119.44|2119.44|0
1654782970000|2022-06-09 13:56:10|2120.67|2120.67|2121.27|2121.27|2121.33|2121.33|2120.67|2120.67|0
1654782980000|2022-06-09 13:56:20|2121.2|2121.2|2121.04|2121.04|2121.27|2121.27|2121.04|2121.04|0
1654782990000|2022-06-09 13:56:30|2120.97|2120.97|2120.89|2120.89|2120.97|2120.97|2120.89|2120.89|0
1654783000000|2022-06-09 13:56:40|2120.77|2120.77|2120.8|2120.8|2120.8|2120.8|2120.77|2120.77|0
1654783010000|2022-06-09 13:56:50|2120.64|2120.64|2120.45|2120.45|2120.64|2120.64|2120.38|2120.38|0
1654783020000|2022-06-09 13:57:00|2120.39|2120.39|2119.9|2119.9|2120.39|2120.39|2119.74|2119.74|0
1654783030000|2022-06-09 13:57:10|2119.93|2119.93|2118.58|2118.58|2120.09|2120.09|2118.58|2118.58|0
1654783040000|2022-06-09 13:57:20|2118.51|2118.51|2118.06|2118.06|2118.51|2118.51|2118.06|2118.06|0
1654783050000|2022-06-09 13:57:30|2117.59|2117.59|2117.4|2117.4|2117.59|2117.59|2117.4|2117.4|0
1654783060000|2022-06-09 13:57:40|2117.46|2117.46|2117.46|2117.46|2117.46|2117.46|2117.46|2117.46|0
1654783070000|2022-06-09 13:57:50|2117.33|2117.33|2117.33|2117.33|2117.33|2117.33|2117.33|2117.33|0
1654783080000|2022-06-09 13:58:00|2117.14|2117.14|2116.74|2116.74|2117.14|2117.14|2116.68|2116.68|0
1654783090000|2022-06-09 13:58:10|2116.7|2116.7|2116.53|2116.53|2116.7|2116.7|2116.53|2116.53|0
1654783100000|2022-06-09 13:58:20|2116.56|2116.56|2116.58|2116.58|2116.58|2116.58|2116.49|2116.49|0
1654783110000|2022-06-09 13:58:30|2116.51|2116.51|2116.38|2116.38|2116.51|2116.51|2116.38|2116.38|0
1654783120000|2022-06-09 13:58:40|2116.54|2116.54|2116.54|2116.54|2116.54|2116.54|2116.54|2116.54|0
1654783130000|2022-06-09 13:58:50|2116.41|2116.41|2116.71|2116.71|2116.84|2116.84|2116.35|2116.35|0
1654783140000|2022-06-09 13:59:00|2116.97|2116.97|2117.12|2117.12|2117.12|2117.12|2116.97|2116.97|0
1654783150000|2022-06-09 13:59:10|2116.96|2116.96|2116.94|2116.94|2117.03|2117.03|2116.91|2116.91|0
1654783160000|2022-06-09 13:59:20|2117.01|2117.01|2116.88|2116.88|2117.01|2117.01|2116.69|2116.69|0
1654783170000|2022-06-09 13:59:30|2117|2117|2116.76|2116.76|2117|2117|2116.76|2116.76|0
1654783180000|2022-06-09 13:59:40|2116.92|2116.92|2116.45|2116.45|2116.92|2116.92|2116.45|2116.45|0
1654783190000|2022-06-09 13:59:50|2116.32|2116.32|2116.32|2116.32|2116.32|2116.32|2116.32|2116.32|0
1654783200000|2022-06-09 14:00:00|2116.48|2116.48|2116.15|2116.15|2116.48|2116.48|2116.15|2116.15|0
1654783210000|2022-06-09 14:00:10|2116.4|2116.4|2116.62|2116.62|2116.88|2116.88|2116.4|2116.4|0
1654783220000|2022-06-09 14:00:20|2116.86|2116.86|2116.88|2116.88|2116.97|2116.97|2116.76|2116.76|0
1654783230000|2022-06-09 14:00:30|2116.94|2116.94|2116.97|2116.97|2116.97|2116.97|2116.81|2116.81|0
1654783240000|2022-06-09 14:00:40|2116.84|2116.84|2116.18|2116.18|2116.84|2116.84|2116.18|2116.18|0
1654783250000|2022-06-09 14:00:50|2116.05|2116.05|2115.82|2115.82|2116.18|2116.18|2115.82|2115.82|0
1654783260000|2022-06-09 14:01:00|2115.95|2115.95|2115.64|2115.64|2116.08|2116.08|2115.64|2115.64|0
1654783270000|2022-06-09 14:01:10|2115.6|2115.6|2114.98|2114.98|2115.73|2115.73|2114.98|2114.98|0
1654783280000|2022-06-09 14:01:20|2114.87|2114.87|2114.67|2114.67|2114.87|2114.87|2114.67|2114.67|0
1654783290000|2022-06-09 14:01:30|2114.6|2114.6|2115.66|2115.66|2115.72|2115.72|2114.6|2114.6|0
1654783300000|2022-06-09 14:01:40|2115.61|2115.61|2115.39|2115.39|2115.61|2115.61|2115.22|2115.22|0
1654783310000|2022-06-09 14:01:50|2115.16|2115.16|2115.1|2115.1|2115.16|2115.16|2115.1|2115.1|0
1654783320000|2022-06-09 14:02:00|2115.22|2115.22|2115.32|2115.32|2115.38|2115.38|2115.22|2115.22|0
1654783330000|2022-06-09 14:02:10|2115.39|2115.39|2116.03|2116.03|2116.03|2116.03|2115.39|2115.39|0
1654783340000|2022-06-09 14:02:20|2116.51|2116.51|2116.45|2116.45|2116.51|2116.51|2116.37|2116.37|0
1654783350000|2022-06-09 14:02:30|2116.53|2116.53|2116.92|2116.92|2116.92|2116.92|2116.53|2116.53|0
1654783360000|2022-06-09 14:02:40|2117.03|2117.03|2117.5|2117.5|2117.67|2117.67|2117.03|2117.03|0
1654783370000|2022-06-09 14:02:50|2117.76|2117.76|2117.68|2117.68|2117.76|2117.76|2117.68|2117.68|0
1654783380000|2022-06-09 14:03:00|2117.8|2117.8|2117.79|2117.79|2117.91|2117.91|2117.48|2117.48|0
1654783390000|2022-06-09 14:03:10|2117.91|2117.91|2117.91|2117.91|2117.91|2117.91|2117.91|2117.91|0
1654783400000|2022-06-09 14:03:20|2118.74|2118.74|2119.38|2119.38|2119.38|2119.38|2118.74|2118.74|0
1654783410000|2022-06-09 14:03:30|2119.42|2119.42|2119.29|2119.29|2119.44|2119.44|2119.29|2119.29|0
1654783420000|2022-06-09 14:03:40|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|0
1654783430000|2022-06-09 14:03:50|2119.54|2119.54|2119.6|2119.6|2119.6|2119.6|2119.54|2119.54|0
1654783440000|2022-06-09 14:04:00|2119.54|2119.54|2119.54|2119.54|2119.54|2119.54|2119.54|2119.54|0
1654783450000|2022-06-09 14:04:10|2119.26|2119.26|2119.41|2119.41|2119.41|2119.41|2119.26|2119.26|0
1654783460000|2022-06-09 14:04:20|2119.28|2119.28|2119.28|2119.28|2119.28|2119.28|2119.28|2119.28|0
1654783470000|2022-06-09 14:04:30|2119.35|2119.35|2119.35|2119.35|2119.35|2119.35|2119.35|2119.35|0
1654783500000|2022-06-09 14:05:00|2119.16|2119.16|2117.41|2117.41|2119.16|2119.16|2117.41|2117.41|0
1654783510000|2022-06-09 14:05:10|2117.37|2117.37|2117.28|2117.28|2117.37|2117.37|2117.22|2117.22|0
1654783520000|2022-06-09 14:05:20|2116.96|2116.96|2116.83|2116.83|2116.96|2116.96|2116.83|2116.83|0
1654783530000|2022-06-09 14:05:30|2116.72|2116.72|2116.72|2116.72|2116.72|2116.72|2116.72|2116.72|0
1654783540000|2022-06-09 14:05:40|2116.64|2116.64|2116.64|2116.64|2116.64|2116.64|2116.64|2116.64|0
1654783550000|2022-06-09 14:05:50|2116.59|2116.59|2116.27|2116.27|2116.59|2116.59|2116.27|2116.27|0
1654783560000|2022-06-09 14:06:00|2116.2|2116.2|2115.6|2115.6|2116.2|2116.2|2115.6|2115.6|0
1654783580000|2022-06-09 14:06:20|2115.12|2115.12|2114.5|2114.5|2115.12|2115.12|2114.5|2114.5|0
1654783590000|2022-06-09 14:06:30|2114.44|2114.44|2114.44|2114.44|2114.44|2114.44|2114.44|2114.44|0
1654783600000|2022-06-09 14:06:40|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|0
1654783610000|2022-06-09 14:06:50|2114.08|2114.08|2114.19|2114.19|2114.24|2114.24|2114.08|2114.08|0
1654783620000|2022-06-09 14:07:00|2114.42|2114.42|2115.3|2115.3|2115.3|2115.3|2114.42|2114.42|0
1654783630000|2022-06-09 14:07:10|2115.48|2115.48|2115.62|2115.62|2115.62|2115.62|2115.48|2115.48|0
1654783640000|2022-06-09 14:07:20|2115.3|2115.3|2115.17|2115.17|2115.3|2115.3|2115.17|2115.17|0
1654783650000|2022-06-09 14:07:30|2115.12|2115.12|2114.92|2114.92|2115.12|2115.12|2114.92|2114.92|0
1654783660000|2022-06-09 14:07:40|2114.67|2114.67|2114.33|2114.33|2114.67|2114.67|2114.33|2114.33|0
1654783670000|2022-06-09 14:07:50|2114.46|2114.46|2114.43|2114.43|2114.46|2114.46|2114.4|2114.4|0
1654783680000|2022-06-09 14:08:00|2114.35|2114.35|2113.79|2113.79|2114.35|2114.35|2113.79|2113.79|0
1654783690000|2022-06-09 14:08:10|2113.56|2113.56|2113.56|2113.56|2113.56|2113.56|2113.56|2113.56|0
1654783700000|2022-06-09 14:08:20|2113.52|2113.52|2113.58|2113.58|2113.58|2113.58|2113.52|2113.52|0
1654783710000|2022-06-09 14:08:30|2113.42|2113.42|2113.42|2113.42|2113.5|2113.5|2113.36|2113.36|0
1654783720000|2022-06-09 14:08:40|2113.39|2113.39|2113.92|2113.92|2113.92|2113.92|2113.39|2113.39|0
1654783730000|2022-06-09 14:08:50|2113.95|2113.95|2113.83|2113.83|2114.21|2114.21|2113.83|2113.83|0
1654783740000|2022-06-09 14:09:00|2113.9|2113.9|2112.94|2112.94|2113.9|2113.9|2112.94|2112.94|0
1654783750000|2022-06-09 14:09:10|2112.88|2112.88|2112.56|2112.56|2112.91|2112.91|2112.56|2112.56|0
1654783760000|2022-06-09 14:09:20|2112.4|2112.4|2112.26|2112.26|2112.52|2112.52|2112.13|2112.13|0
1654783770000|2022-06-09 14:09:30|2112.42|2112.42|2112.74|2112.74|2112.74|2112.74|2112.42|2112.42|0
1654783780000|2022-06-09 14:09:40|2112.61|2112.61|2112.94|2112.94|2112.94|2112.94|2112.61|2112.61|0
1654783790000|2022-06-09 14:09:50|2113.12|2113.12|2113.12|2113.12|2113.12|2113.12|2113.12|2113.12|0
1654783800000|2022-06-09 14:10:00|2113.01|2113.01|2113.45|2113.45|2113.54|2113.54|2113.01|2113.01|0
1654783810000|2022-06-09 14:10:10|2113.8|2113.8|2113.71|2113.71|2113.8|2113.8|2113.68|2113.68|0
1654783820000|2022-06-09 14:10:20|2113.58|2113.58|2113.53|2113.53|2113.58|2113.58|2113.53|2113.53|0
1654783830000|2022-06-09 14:10:30|2113.69|2113.69|2113.92|2113.92|2113.92|2113.92|2113.69|2113.69|0
1654783840000|2022-06-09 14:10:40|2114.15|2114.15|2114.15|2114.15|2114.27|2114.27|2114.04|2114.04|0
1654783850000|2022-06-09 14:10:50|2114.19|2114.19|2113.62|2113.62|2114.19|2114.19|2113.62|2113.62|0
1654783860000|2022-06-09 14:11:00|2113.59|2113.59|2113.31|2113.31|2113.59|2113.59|2113.31|2113.31|0
1654783870000|2022-06-09 14:11:10|2112.95|2112.95|2112.63|2112.63|2112.95|2112.95|2112.63|2112.63|0
1654783880000|2022-06-09 14:11:20|2112.74|2112.74|2112.92|2112.92|2112.92|2112.92|2112.69|2112.69|0
1654783890000|2022-06-09 14:11:30|2112.98|2112.98|2113.04|2113.04|2113.21|2113.21|2112.91|2112.91|0
1654783900000|2022-06-09 14:11:40|2113.09|2113.09|2112.07|2112.07|2113.09|2113.09|2112.07|2112.07|0
1654783910000|2022-06-09 14:11:50|2111.91|2111.91|2111.84|2111.84|2111.91|2111.91|2111.84|2111.84|0
1654783920000|2022-06-09 14:12:00|2112.08|2112.08|2112.31|2112.31|2112.31|2112.31|2111.95|2111.95|0
1654783930000|2022-06-09 14:12:10|2112.39|2112.39|2112.51|2112.51|2112.58|2112.58|2112.39|2112.39|0
1654783940000|2022-06-09 14:12:20|2112.55|2112.55|2112.66|2112.66|2112.78|2112.78|2112.55|2112.55|0
1654783950000|2022-06-09 14:12:30|2112.74|2112.74|2112.85|2112.85|2112.85|2112.85|2112.74|2112.74|0
1654783960000|2022-06-09 14:12:40|2112.96|2112.96|2113.49|2113.49|2113.49|2113.49|2112.96|2112.96|0
1654783970000|2022-06-09 14:12:50|2113.62|2113.62|2113.73|2113.73|2113.86|2113.86|2113.62|2113.62|0
1654783980000|2022-06-09 14:13:00|2113.61|2113.61|2113.53|2113.53|2113.66|2113.66|2113.53|2113.53|0
1654783990000|2022-06-09 14:13:10|2113.66|2113.66|2113.53|2113.53|2113.66|2113.66|2113.53|2113.53|0
1654784000000|2022-06-09 14:13:20|2113.24|2113.24|2113.24|2113.24|2113.24|2113.24|2113.24|2113.24|0
1654784010000|2022-06-09 14:13:30|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|2113.38|0
1654784020000|2022-06-09 14:13:40|2113.49|2113.49|2113.68|2113.68|2113.68|2113.68|2113.49|2113.49|0
1654784030000|2022-06-09 14:13:50|2113.84|2113.84|2113.84|2113.84|2113.84|2113.84|2113.84|2113.84|0
1654784040000|2022-06-09 14:14:00|2113.68|2113.68|2113.81|2113.81|2113.81|2113.81|2113.68|2113.68|0
1654784060000|2022-06-09 14:14:20|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|2113.97|0
1654784070000|2022-06-09 14:14:30|2114.09|2114.09|2114.28|2114.28|2114.28|2114.28|2114.09|2114.09|0
1654784080000|2022-06-09 14:14:40|2114.6|2114.6|2114.68|2114.68|2114.71|2114.71|2114.6|2114.6|0
1654784100000|2022-06-09 14:15:00|2114.52|2114.52|2114.92|2114.92|2114.92|2114.92|2114.49|2114.49|0
1654784110000|2022-06-09 14:15:10|2115|2115|2115.62|2115.62|2115.94|2115.94|2115|2115|0
1654784120000|2022-06-09 14:15:20|2115.44|2115.44|2115.58|2115.58|2115.71|2115.71|2115.37|2115.37|0
1654784130000|2022-06-09 14:15:30|2115.51|2115.51|2115.51|2115.51|2115.51|2115.51|2115.51|2115.51|0
1654784140000|2022-06-09 14:15:40|2115.57|2115.57|2115.63|2115.63|2115.74|2115.74|2115.57|2115.57|0
1654784150000|2022-06-09 14:15:50|2115.88|2115.88|2115.53|2115.53|2115.88|2115.88|2115.53|2115.53|0
1654784160000|2022-06-09 14:16:00|2115.37|2115.37|2115.62|2115.62|2115.62|2115.62|2115.33|2115.33|0
1654784170000|2022-06-09 14:16:10|2115.74|2115.74|2116.45|2116.45|2116.45|2116.45|2115.74|2115.74|0
1654784180000|2022-06-09 14:16:20|2116.5|2116.5|2116.63|2116.63|2116.63|2116.63|2116.5|2116.5|0
1654784190000|2022-06-09 14:16:30|2116.57|2116.57|2116.51|2116.51|2116.57|2116.57|2116.51|2116.51|0
1654784210000|2022-06-09 14:16:50|2116.54|2116.54|2116.75|2116.75|2116.9|2116.9|2116.54|2116.54|0
1654784220000|2022-06-09 14:17:00|2116.82|2116.82|2116.76|2116.76|2116.82|2116.82|2116.76|2116.76|0
1654784230000|2022-06-09 14:17:10|2116.83|2116.83|2117.05|2117.05|2117.05|2117.05|2116.65|2116.65|0
1654784240000|2022-06-09 14:17:20|2116.89|2116.89|2116.78|2116.78|2116.92|2116.92|2116.76|2116.76|0
1654784250000|2022-06-09 14:17:30|2116.96|2116.96|2116.82|2116.82|2116.96|2116.96|2116.82|2116.82|0
1654784270000|2022-06-09 14:17:50|2116.95|2116.95|2116.95|2116.95|2116.95|2116.95|2116.95|2116.95|0
1654784280000|2022-06-09 14:18:00|2116.88|2116.88|2116.99|2116.99|2116.99|2116.99|2116.88|2116.88|0
1654784300000|2022-06-09 14:18:20|2117.07|2117.07|2117.15|2117.15|2117.15|2117.15|2117.07|2117.07|0
1654784310000|2022-06-09 14:18:30|2117.18|2117.18|2118.01|2118.01|2118.01|2118.01|2117.18|2117.18|0
1654784320000|2022-06-09 14:18:40|2118.09|2118.09|2118.21|2118.21|2118.21|2118.21|2118.09|2118.09|0
1654784330000|2022-06-09 14:18:50|2118.09|2118.09|2117.97|2117.97|2118.09|2118.09|2117.97|2117.97|0
1654784340000|2022-06-09 14:19:00|2117.81|2117.81|2117.81|2117.81|2117.81|2117.81|2117.81|2117.81|0
1654784350000|2022-06-09 14:19:10|2117.66|2117.66|2117.73|2117.73|2117.73|2117.73|2117.66|2117.66|0
1654784370000|2022-06-09 14:19:30|2117.25|2117.25|2116.9|2116.9|2117.25|2117.25|2116.9|2116.9|0
1654784380000|2022-06-09 14:19:40|2116.78|2116.78|2116.39|2116.39|2116.78|2116.78|2116.39|2116.39|0
1654784400000|2022-06-09 14:20:00|2116.52|2116.52|2116.52|2116.52|2116.52|2116.52|2116.52|2116.52|0
1654784410000|2022-06-09 14:20:10|2116.36|2116.36|2115.88|2115.88|2116.36|2116.36|2115.88|2115.88|0
1654784420000|2022-06-09 14:20:20|2115.75|2115.75|2115.88|2115.88|2115.88|2115.88|2115.75|2115.75|0
1654784430000|2022-06-09 14:20:30|2116.04|2116.04|2115.87|2115.87|2116.04|2116.04|2115.87|2115.87|0
1654784440000|2022-06-09 14:20:40|2115.79|2115.79|2115.79|2115.79|2115.79|2115.79|2115.79|2115.79|0
1654784450000|2022-06-09 14:20:50|2115.74|2115.74|2115.74|2115.74|2115.74|2115.74|2115.74|2115.74|0
1654784460000|2022-06-09 14:21:00|2115.81|2115.81|2115.76|2115.76|2115.81|2115.81|2115.76|2115.76|0
1654784480000|2022-06-09 14:21:20|2115.68|2115.68|2115.68|2115.68|2115.68|2115.68|2115.68|2115.68|0
1654784490000|2022-06-09 14:21:30|2115.65|2115.65|2115.65|2115.65|2115.65|2115.65|2115.65|2115.65|0
1654784500000|2022-06-09 14:21:40|2115.52|2115.52|2115.52|2115.52|2115.52|2115.52|2115.52|2115.52|0
1654784510000|2022-06-09 14:21:50|2115.36|2115.36|2114.87|2114.87|2115.36|2115.36|2114.87|2114.87|0
1654784520000|2022-06-09 14:22:00|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|2114.8|0
1654784530000|2022-06-09 14:22:10|2114.96|2114.96|2114.96|2114.96|2115.03|2115.03|2114.96|2114.96|0
1654784550000|2022-06-09 14:22:30|2115.12|2115.12|2115.44|2115.44|2115.44|2115.44|2115.12|2115.12|0
1654784560000|2022-06-09 14:22:40|2115.48|2115.48|2115.64|2115.64|2115.64|2115.64|2115.48|2115.48|0
1654784570000|2022-06-09 14:22:50|2115.7|2115.7|2115.41|2115.41|2115.7|2115.7|2115.34|2115.34|0
1654784580000|2022-06-09 14:23:00|2115.56|2115.56|2115.56|2115.56|2115.56|2115.56|2115.56|2115.56|0
1654784600000|2022-06-09 14:23:20|2115.62|2115.62|2115.68|2115.68|2115.68|2115.68|2115.62|2115.62|0
1654784610000|2022-06-09 14:23:30|2115.81|2115.81|2115.85|2115.85|2116.01|2116.01|2115.81|2115.81|0
1654784620000|2022-06-09 14:23:40|2116.2|2116.2|2115.92|2115.92|2116.2|2116.2|2115.92|2115.92|0
1654784630000|2022-06-09 14:23:50|2115.99|2115.99|2116.27|2116.27|2116.27|2116.27|2115.99|2115.99|0
1654784640000|2022-06-09 14:24:00|2116.49|2116.49|2116.46|2116.46|2116.61|2116.61|2116.43|2116.43|0
1654784650000|2022-06-09 14:24:10|2116.52|2116.52|2117.08|2117.08|2117.08|2117.08|2116.46|2116.46|0
1654784660000|2022-06-09 14:24:20|2117.22|2117.22|2117.22|2117.22|2117.22|2117.22|2117.22|2117.22|0
1654784670000|2022-06-09 14:24:30|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|2117.08|0
1654784690000|2022-06-09 14:24:50|2117.25|2117.25|2117.8|2117.8|2117.8|2117.8|2117.25|2117.25|0
1654784700000|2022-06-09 14:25:00|2117.99|2117.99|2118|2118|2118.11|2118.11|2117.99|2117.99|0
1654784710000|2022-06-09 14:25:10|2118.12|2118.12|2118.12|2118.12|2118.12|2118.12|2118.12|2118.12|0
1654784720000|2022-06-09 14:25:20|2118.05|2118.05|2117.98|2117.98|2118.05|2118.05|2117.98|2117.98|0
1654784730000|2022-06-09 14:25:30|2118.12|2118.12|2118.12|2118.12|2118.12|2118.12|2118.12|2118.12|0
1654784740000|2022-06-09 14:25:40|2118|2118|2118.13|2118.13|2118.13|2118.13|2118|2118|0
1654784750000|2022-06-09 14:25:50|2117.97|2117.97|2117.97|2117.97|2117.97|2117.97|2117.97|2117.97|0
1654784760000|2022-06-09 14:26:00|2117.82|2117.82|2117.66|2117.66|2117.89|2117.89|2117.66|2117.66|0
1654784770000|2022-06-09 14:26:10|2117.5|2117.5|2117.5|2117.5|2117.5|2117.5|2117.45|2117.45|0
1654784780000|2022-06-09 14:26:20|2117.32|2117.32|2117.16|2117.16|2117.32|2117.32|2117.16|2117.16|0
1654784790000|2022-06-09 14:26:30|2117.28|2117.28|2117.28|2117.28|2117.28|2117.28|2117.28|2117.28|0
1654784800000|2022-06-09 14:26:40|2117.12|2117.12|2117.84|2117.84|2117.84|2117.84|2117.12|2117.12|0
1654784810000|2022-06-09 14:26:50|2117.92|2117.92|2117.92|2117.92|2117.92|2117.92|2117.92|2117.92|0
1654784820000|2022-06-09 14:27:00|2118.04|2118.04|2118.04|2118.04|2118.04|2118.04|2118.04|2118.04|0
1654784830000|2022-06-09 14:27:10|2117.92|2117.92|2118.03|2118.03|2118.03|2118.03|2117.92|2117.92|0
1654784840000|2022-06-09 14:27:20|2118.1|2118.1|2118.1|2118.1|2118.1|2118.1|2118.04|2118.04|0
1654784850000|2022-06-09 14:27:30|2118.15|2118.15|2118.33|2118.33|2118.33|2118.33|2117.98|2117.98|0
1654784870000|2022-06-09 14:27:50|2118.17|2118.17|2118.17|2118.17|2118.17|2118.17|2118.17|2118.17|0
1654784880000|2022-06-09 14:28:00|2118.04|2118.04|2117.96|2117.96|2118.04|2118.04|2117.92|2117.92|0
1654784890000|2022-06-09 14:28:10|2118.04|2118.04|2118.07|2118.07|2118.07|2118.07|2118.04|2118.04|0
1654784910000|2022-06-09 14:28:30|2118.15|2118.15|2118.35|2118.35|2118.35|2118.35|2118.15|2118.15|0
1654784920000|2022-06-09 14:28:40|2118.52|2118.52|2118.56|2118.56|2118.61|2118.61|2118.52|2118.52|0
1654784930000|2022-06-09 14:28:50|2118.74|2118.74|2118.74|2118.74|2118.74|2118.74|2118.74|2118.74|0
1654784940000|2022-06-09 14:29:00|2118.89|2118.89|2119.05|2119.05|2119.05|2119.05|2118.89|2118.89|0
1654784950000|2022-06-09 14:29:10|2119.2|2119.2|2119.2|2119.2|2119.2|2119.2|2119.2|2119.2|0
1654784960000|2022-06-09 14:29:20|2119.68|2119.68|2119.68|2119.68|2119.68|2119.68|2119.68|2119.68|0
1654784980000|2022-06-09 14:29:40|2119.74|2119.74|2120.66|2120.66|2120.66|2120.66|2119.68|2119.68|0
1654784990000|2022-06-09 14:29:50|2120.95|2120.95|2120.91|2120.91|2120.95|2120.95|2120.91|2120.91|0
1654785000000|2022-06-09 14:30:00|2121.07|2121.07|2121.14|2121.14|2121.47|2121.47|2121.07|2121.07|0
1654785010000|2022-06-09 14:30:10|2121.22|2121.22|2121.16|2121.16|2121.22|2121.22|2121.16|2121.16|0
1654785020000|2022-06-09 14:30:20|2121.21|2121.21|2120.85|2120.85|2121.37|2121.37|2120.85|2120.85|0
1654785030000|2022-06-09 14:30:30|2120.72|2120.72|2120.28|2120.28|2120.72|2120.72|2120.28|2120.28|0
1654785040000|2022-06-09 14:30:40|2120.12|2120.12|2119.83|2119.83|2120.21|2120.21|2119.83|2119.83|0
1654785050000|2022-06-09 14:30:50|2119.99|2119.99|2119.79|2119.79|2119.99|2119.99|2119.79|2119.79|0
1654785060000|2022-06-09 14:31:00|2119.75|2119.75|2119.71|2119.71|2119.75|2119.75|2119.39|2119.39|0
1654785070000|2022-06-09 14:31:10|2119.65|2119.65|2119.58|2119.58|2119.65|2119.65|2119.5|2119.5|0
1654785080000|2022-06-09 14:31:20|2119.26|2119.26|2118.81|2118.81|2119.26|2119.26|2118.81|2118.81|0
1654785090000|2022-06-09 14:31:30|2119.05|2119.05|2119.02|2119.02|2119.33|2119.33|2119.02|2119.02|0
1654785100000|2022-06-09 14:31:40|2118.86|2118.86|2118.99|2118.99|2118.99|2118.99|2118.83|2118.83|0
1654785110000|2022-06-09 14:31:50|2118.93|2118.93|2118.77|2118.77|2118.93|2118.93|2118.77|2118.77|0
1654785120000|2022-06-09 14:32:00|2118.81|2118.81|2118.76|2118.76|2118.92|2118.92|2118.76|2118.76|0
1654785140000|2022-06-09 14:32:20|2118.69|2118.69|2118.48|2118.48|2118.69|2118.69|2118.48|2118.48|0
1654785150000|2022-06-09 14:32:30|2118.52|2118.52|2118.08|2118.08|2118.68|2118.68|2118.08|2118.08|0
1654785160000|2022-06-09 14:32:40|2117.96|2117.96|2117.64|2117.64|2117.96|2117.96|2117.64|2117.64|0
1654785170000|2022-06-09 14:32:50|2117.8|2117.8|2118.18|2118.18|2118.18|2118.18|2117.8|2117.8|0
1654785180000|2022-06-09 14:33:00|2118.11|2118.11|2117|2117|2118.11|2118.11|2117|2117|0
1654785190000|2022-06-09 14:33:10|2116.93|2116.93|2116.8|2116.8|2116.93|2116.93|2116.8|2116.8|0
1654785200000|2022-06-09 14:33:20|2116.74|2116.74|2116.62|2116.62|2116.74|2116.74|2116.45|2116.45|0
1654785210000|2022-06-09 14:33:30|2116.78|2116.78|2116.78|2116.78|2116.78|2116.78|2116.78|2116.78|0
1654785220000|2022-06-09 14:33:40|2116.73|2116.73|2116.73|2116.73|2116.73|2116.73|2116.73|2116.73|0
1654785230000|2022-06-09 14:33:50|2116.6|2116.6|2116.43|2116.43|2116.6|2116.6|2116.43|2116.43|0
1654785240000|2022-06-09 14:34:00|2116.51|2116.51|2116.23|2116.23|2116.51|2116.51|2116.23|2116.23|0
1654785260000|2022-06-09 14:34:20|2116|2116|2115.88|2115.88|2116|2116|2115.88|2115.88|0
1654785270000|2022-06-09 14:34:30|2115.76|2115.76|2115.61|2115.61|2115.77|2115.77|2115.61|2115.61|0
1654785280000|2022-06-09 14:34:40|2115.48|2115.48|2115.24|2115.24|2115.48|2115.48|2115.24|2115.24|0
1654785290000|2022-06-09 14:34:50|2115.18|2115.18|2115.18|2115.18|2115.18|2115.18|2115.18|2115.18|0
1654785300000|2022-06-09 14:35:00|2115.06|2115.06|2115.13|2115.13|2115.25|2115.25|2115.06|2115.06|0
1654785310000|2022-06-09 14:35:10|2115.06|2115.06|2114.38|2114.38|2115.06|2115.06|2114.38|2114.38|0
1654785320000|2022-06-09 14:35:20|2114.41|2114.41|2114.44|2114.44|2114.44|2114.44|2114.38|2114.38|0
1654785330000|2022-06-09 14:35:30|2114.28|2114.28|2114.28|2114.28|2114.28|2114.28|2114.28|2114.28|0
1654785340000|2022-06-09 14:35:40|2114.34|2114.34|2114.46|2114.46|2114.78|2114.78|2114.34|2114.34|0
1654785350000|2022-06-09 14:35:50|2114.59|2114.59|2114.77|2114.77|2114.78|2114.78|2114.59|2114.59|0
1654785360000|2022-06-09 14:36:00|2114.9|2114.9|2115.29|2115.29|2115.29|2115.29|2114.9|2114.9|0
1654785370000|2022-06-09 14:36:10|2115.35|2115.35|2115.75|2115.75|2116|2116|2115.35|2115.35|0
1654785390000|2022-06-09 14:36:30|2115.87|2115.87|2116.07|2116.07|2116.59|2116.59|2115.87|2115.87|0
1654785400000|2022-06-09 14:36:40|2116.13|2116.13|2115.93|2115.93|2116.13|2116.13|2115.81|2115.81|0
1654785410000|2022-06-09 14:36:50|2116.25|2116.25|2116.58|2116.58|2116.64|2116.64|2116.25|2116.25|0
1654785420000|2022-06-09 14:37:00|2116.45|2116.45|2116.45|2116.45|2116.45|2116.45|2116.45|2116.45|0
1654785430000|2022-06-09 14:37:10|2116.52|2116.52|2116.52|2116.52|2116.65|2116.65|2116.52|2116.52|0
1654785440000|2022-06-09 14:37:20|2116.36|2116.36|2116.1|2116.1|2116.36|2116.36|2116.1|2116.1|0
1654785450000|2022-06-09 14:37:30|2116.01|2116.01|2116.01|2116.01|2116.01|2116.01|2116.01|2116.01|0
1654785460000|2022-06-09 14:37:40|2115.85|2115.85|2115.69|2115.69|2115.85|2115.85|2115.69|2115.69|0
1654785470000|2022-06-09 14:37:50|2115.76|2115.76|2115.2|2115.2|2115.76|2115.76|2115.2|2115.2|0
1654785480000|2022-06-09 14:38:00|2115.68|2115.68|2115.77|2115.77|2115.82|2115.82|2115.68|2115.68|0
1654785490000|2022-06-09 14:38:10|2116.08|2116.08|2116.24|2116.24|2116.24|2116.24|2116.08|2116.08|0
1654785500000|2022-06-09 14:38:20|2116.43|2116.43|2116.43|2116.43|2116.43|2116.43|2116.43|2116.43|0
1654785510000|2022-06-09 14:38:30|2116.59|2116.59|2116.51|2116.51|2116.59|2116.59|2116.51|2116.51|0
1654785520000|2022-06-09 14:38:40|2116.67|2116.67|2116.86|2116.86|2117.02|2117.02|2116.67|2116.67|0
1654785530000|2022-06-09 14:38:50|2116.99|2116.99|2117.47|2117.47|2117.47|2117.47|2116.99|2116.99|0
1654785540000|2022-06-09 14:39:00|2117.53|2117.53|2117.78|2117.78|2117.78|2117.78|2117.53|2117.53|0
1654785550000|2022-06-09 14:39:10|2117.84|2117.84|2117.88|2117.88|2117.92|2117.92|2117.84|2117.84|0
1654785560000|2022-06-09 14:39:20|2117.81|2117.81|2117.99|2117.99|2117.99|2117.99|2117.81|2117.81|0
1654785570000|2022-06-09 14:39:30|2117.83|2117.83|2117.99|2117.99|2117.99|2117.99|2117.83|2117.83|0
1654785580000|2022-06-09 14:39:40|2118.25|2118.25|2118.75|2118.75|2118.75|2118.75|2118.25|2118.25|0
1654785590000|2022-06-09 14:39:50|2118.87|2118.87|2118.69|2118.69|2118.87|2118.87|2118.62|2118.62|0
1654785600000|2022-06-09 14:40:00|2118.37|2118.37|2118.82|2118.82|2118.82|2118.82|2118.37|2118.37|0
1654785610000|2022-06-09 14:40:10|2118.59|2118.59|2118.24|2118.24|2118.59|2118.59|2118.06|2118.06|0
1654785630000|2022-06-09 14:40:30|2118.17|2118.17|2118.17|2118.17|2118.17|2118.17|2118.17|2118.17|0
1654785640000|2022-06-09 14:40:40|2118.24|2118.24|2118.32|2118.32|2118.32|2118.32|2118.24|2118.24|0
1654785650000|2022-06-09 14:40:50|2117.98|2117.98|2117.45|2117.45|2117.98|2117.98|2117.45|2117.45|0
1654785660000|2022-06-09 14:41:00|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|2117.58|0
1654785680000|2022-06-09 14:41:20|2117.7|2117.7|2117.93|2117.93|2117.93|2117.93|2117.7|2117.7|0
1654785690000|2022-06-09 14:41:30|2117.99|2117.99|2117.98|2117.98|2118.05|2118.05|2117.98|2117.98|0
1654785700000|2022-06-09 14:41:40|2117.92|2117.92|2117.79|2117.79|2117.92|2117.92|2117.79|2117.79|0
1654785720000|2022-06-09 14:42:00|2117.72|2117.72|2116.93|2116.93|2117.72|2117.72|2116.93|2116.93|0
1654785730000|2022-06-09 14:42:10|2116.86|2116.86|2115.96|2115.96|2116.86|2116.86|2115.96|2115.96|0
1654785760000|2022-06-09 14:42:40|2115.89|2115.89|2115.68|2115.68|2115.89|2115.89|2115.68|2115.68|0
1654785770000|2022-06-09 14:42:50|2115.62|2115.62|2115.62|2115.62|2115.62|2115.62|2115.62|2115.62|0
1654785780000|2022-06-09 14:43:00|2115.55|2115.55|2115.47|2115.47|2115.55|2115.55|2115.4|2115.4|0
1654785790000|2022-06-09 14:43:10|2115.64|2115.64|2115.59|2115.59|2115.64|2115.64|2115.59|2115.59|0
1654785800000|2022-06-09 14:43:20|2115.71|2115.71|2115.78|2115.78|2116.17|2116.17|2115.56|2115.56|0
1654785810000|2022-06-09 14:43:30|2115.72|2115.72|2115.85|2115.85|2115.85|2115.85|2115.72|2115.72|0
1654785840000|2022-06-09 14:44:00|2115.91|2115.91|2115.91|2115.91|2115.91|2115.91|2115.91|2115.91|0
1654785860000|2022-06-09 14:44:20|2115.78|2115.78|2115.69|2115.69|2115.78|2115.78|2115.69|2115.69|0
1654785870000|2022-06-09 14:44:30|2115.84|2115.84|2116|2116|2116|2116|2115.84|2115.84|0
1654785880000|2022-06-09 14:44:40|2116.06|2116.06|2116.24|2116.24|2116.24|2116.24|2116.06|2116.06|0
1654785890000|2022-06-09 14:44:50|2116.17|2116.17|2116.01|2116.01|2116.17|2116.17|2116.01|2116.01|0
1654785900000|2022-06-09 14:45:00|2116.08|2116.08|2115.79|2115.79|2116.08|2116.08|2115.79|2115.79|0
1654785930000|2022-06-09 14:45:30|2115.73|2115.73|2115.73|2115.73|2115.73|2115.73|2115.73|2115.73|0
1654785960000|2022-06-09 14:46:00|2115.58|2115.58|2114.7|2114.7|2115.58|2115.58|2114.7|2114.7|0
1654785970000|2022-06-09 14:46:10|2114.39|2114.39|2113.89|2113.89|2114.39|2114.39|2113.89|2113.89|0
1654785980000|2022-06-09 14:46:20|2113.96|2113.96|2113.84|2113.84|2113.96|2113.96|2113.79|2113.79|0
1654785990000|2022-06-09 14:46:30|2113.77|2113.77|2113.77|2113.77|2113.77|2113.77|2113.61|2113.61|0
1654786000000|2022-06-09 14:46:40|2113.93|2113.93|2114.09|2114.09|2114.09|2114.09|2113.93|2113.93|0
1654786010000|2022-06-09 14:46:50|2113.86|2113.86|2113.86|2113.86|2113.86|2113.86|2113.86|2113.86|0
1654786020000|2022-06-09 14:47:00|2113.8|2113.8|2113.55|2113.55|2113.8|2113.8|2113.55|2113.55|0
1654786030000|2022-06-09 14:47:10|2113.43|2113.43|2113.31|2113.31|2113.43|2113.43|2113.31|2113.31|0
1654786040000|2022-06-09 14:47:20|2113.28|2113.28|2113.22|2113.22|2113.28|2113.28|2113.22|2113.22|0
1654786050000|2022-06-09 14:47:30|2113.29|2113.29|2113.42|2113.42|2113.42|2113.42|2113.29|2113.29|0
1654786060000|2022-06-09 14:47:40|2113.55|2113.55|2113.55|2113.55|2113.55|2113.55|2113.55|2113.55|0
1654786070000|2022-06-09 14:47:50|2113.45|2113.45|2113.59|2113.59|2113.66|2113.66|2113.41|2113.41|0
1654786080000|2022-06-09 14:48:00|2113.75|2113.75|2113.62|2113.62|2113.75|2113.75|2113.62|2113.62|0
1654786090000|2022-06-09 14:48:10|2113.5|2113.5|2113.13|2113.13|2113.5|2113.5|2113.13|2113.13|0
1654786100000|2022-06-09 14:48:20|2112.75|2112.75|2111.97|2111.97|2112.83|2112.83|2111.97|2111.97|0
1654786110000|2022-06-09 14:48:30|2111.84|2111.84|2111.78|2111.78|2111.84|2111.84|2111.78|2111.78|0
1654786120000|2022-06-09 14:48:40|2112.1|2112.1|2112.1|2112.1|2112.1|2112.1|2112.1|2112.1|0
1654786130000|2022-06-09 14:48:50|2112.26|2112.26|2112.38|2112.38|2112.38|2112.38|2112.22|2112.22|0
1654786140000|2022-06-09 14:49:00|2112.54|2112.54|2112.78|2112.78|2112.78|2112.78|2112.54|2112.54|0
1654786150000|2022-06-09 14:49:10|2112.86|2112.86|2112.94|2112.94|2112.98|2112.98|2112.86|2112.86|0
1654786180000|2022-06-09 14:49:40|2113|2113|2113.7|2113.7|2113.7|2113.7|2113|2113|0
1654786190000|2022-06-09 14:49:50|2113.86|2113.86|2113.86|2113.86|2113.86|2113.86|2113.86|2113.86|0
1654786200000|2022-06-09 14:50:00|2113.78|2113.78|2113.34|2113.34|2113.78|2113.78|2113.34|2113.34|0
1654786210000|2022-06-09 14:50:10|2113.5|2113.5|2113.07|2113.07|2113.5|2113.5|2113.07|2113.07|0
1654786220000|2022-06-09 14:50:20|2112.98|2112.98|2112.45|2112.45|2112.98|2112.98|2112.45|2112.45|0
1654786230000|2022-06-09 14:50:30|2112.13|2112.13|2111.62|2111.62|2112.13|2112.13|2111.49|2111.49|0
1654786240000|2022-06-09 14:50:40|2111.78|2111.78|2112.14|2112.14|2112.14|2112.14|2111.78|2111.78|0
1654786250000|2022-06-09 14:50:50|2112.3|2112.3|2111.95|2111.95|2112.3|2112.3|2111.95|2111.95|0
1654786260000|2022-06-09 14:51:00|2111.89|2111.89|2111.52|2111.52|2111.89|2111.89|2111.52|2111.52|0
1654786270000|2022-06-09 14:51:10|2111.68|2111.68|2111.03|2111.03|2111.74|2111.74|2111.03|2111.03|0
1654786280000|2022-06-09 14:51:20|2110.95|2110.95|2110.94|2110.94|2111.01|2111.01|2110.94|2110.94|0
1654786290000|2022-06-09 14:51:30|2110.81|2110.81|2111.17|2111.17|2111.17|2111.17|2110.81|2110.81|0
1654786300000|2022-06-09 14:51:40|2111.24|2111.24|2111.19|2111.19|2111.24|2111.24|2110.88|2110.88|0
1654786310000|2022-06-09 14:51:50|2111.32|2111.32|2111|2111|2111.32|2111.32|2110.94|2110.94|0
1654786320000|2022-06-09 14:52:00|2110.88|2110.88|2110.88|2110.88|2110.88|2110.88|2110.88|2110.88|0
1654786340000|2022-06-09 14:52:20|2110.93|2110.93|2110.88|2110.88|2110.93|2110.93|2110.88|2110.88|0
1654786370000|2022-06-09 14:52:50|2111|2111|2110.83|2110.83|2111|2111|2110.83|2110.83|0
1654786380000|2022-06-09 14:53:00|2110.75|2110.75|2110.13|2110.13|2110.75|2110.75|2110.13|2110.13|0
1654786390000|2022-06-09 14:53:10|2110.09|2110.09|2110.1|2110.1|2110.22|2110.22|2110.09|2110.09|0
1654786400000|2022-06-09 14:53:20|2110.03|2110.03|2110.1|2110.1|2110.1|2110.1|2110.03|2110.03|0
1654786410000|2022-06-09 14:53:30|2110.16|2110.16|2110.73|2110.73|2110.73|2110.73|2110.16|2110.16|0
1654786420000|2022-06-09 14:53:40|2110.85|2110.85|2110.85|2110.85|2110.85|2110.85|2110.85|2110.85|0
1654786430000|2022-06-09 14:53:50|2110.91|2110.91|2111.51|2111.51|2111.56|2111.56|2110.91|2110.91|0
1654786440000|2022-06-09 14:54:00|2111.62|2111.62|2111.62|2111.62|2111.62|2111.62|2111.62|2111.62|0
1654786460000|2022-06-09 14:54:20|2111.69|2111.69|2111.64|2111.64|2111.7|2111.7|2111.62|2111.62|0
1654786470000|2022-06-09 14:54:30|2112.02|2112.02|2112.06|2112.06|2112.06|2112.06|2111.96|2111.96|0
1654786480000|2022-06-09 14:54:40|2111.9|2111.9|2111.81|2111.81|2112.02|2112.02|2111.81|2111.81|0
1654786490000|2022-06-09 14:54:50|2111.69|2111.69|2111.69|2111.69|2111.69|2111.69|2111.69|2111.69|0
1654786500000|2022-06-09 14:55:00|2111.62|2111.62|2111.62|2111.62|2111.68|2111.68|2111.62|2111.62|0
1654786510000|2022-06-09 14:55:10|2111.52|2111.52|2111.52|2111.52|2111.52|2111.52|2111.52|2111.52|0
1654786520000|2022-06-09 14:55:20|2111.64|2111.64|2111.7|2111.7|2111.7|2111.7|2111.64|2111.64|0
1654786530000|2022-06-09 14:55:30|2111.62|2111.62|2111.91|2111.91|2112.3|2112.3|2111.62|2111.62|0
1654786540000|2022-06-09 14:55:40|2112.07|2112.07|2112.47|2112.47|2112.47|2112.47|2112.07|2112.07|0
1654786550000|2022-06-09 14:55:50|2112.41|2112.41|2112.47|2112.47|2112.53|2112.53|2112.41|2112.41|0
1654786560000|2022-06-09 14:56:00|2112.36|2112.36|2112.47|2112.47|2112.48|2112.48|2112.36|2112.36|0
1654786570000|2022-06-09 14:56:10|2112.31|2112.31|2112.31|2112.31|2112.31|2112.31|2112.31|2112.31|0
1654786580000|2022-06-09 14:56:20|2112.14|2112.14|2112.27|2112.27|2112.27|2112.27|2112.14|2112.14|0
1654786590000|2022-06-09 14:56:30|2112.42|2112.42|2112.42|2112.42|2112.42|2112.42|2112.42|2112.42|0
1654786600000|2022-06-09 14:56:40|2112.49|2112.49|2112.64|2112.64|2112.64|2112.64|2112.49|2112.49|0
1654786610000|2022-06-09 14:56:50|2112.69|2112.69|2112.64|2112.64|2112.69|2112.69|2112.64|2112.64|0
1654786620000|2022-06-09 14:57:00|2113.27|2113.27|2113.35|2113.35|2113.51|2113.51|2113.27|2113.27|0
1654786630000|2022-06-09 14:57:10|2113.5|2113.5|2113.82|2113.82|2113.82|2113.82|2113.5|2113.5|0
1654786640000|2022-06-09 14:57:20|2114.09|2114.09|2114.84|2114.84|2114.84|2114.84|2114.09|2114.09|0
1654786650000|2022-06-09 14:57:30|2114.88|2114.88|2114.85|2114.85|2114.88|2114.88|2114.85|2114.85|0
1654786660000|2022-06-09 14:57:40|2114.93|2114.93|2115.22|2115.22|2115.22|2115.22|2114.93|2114.93|0
1654786670000|2022-06-09 14:57:50|2115.12|2115.12|2115.17|2115.17|2115.17|2115.17|2115.04|2115.04|0
1654786680000|2022-06-09 14:58:00|2115.14|2115.14|2115.14|2115.14|2115.14|2115.14|2115.14|2115.14|0
1654786700000|2022-06-09 14:58:20|2115.21|2115.21|2115.42|2115.42|2115.42|2115.42|2115.21|2115.21|0
1654786710000|2022-06-09 14:58:30|2115.55|2115.55|2116.18|2116.18|2116.18|2116.18|2115.55|2115.55|0
1654786720000|2022-06-09 14:58:40|2116.34|2116.34|2116.28|2116.28|2116.34|2116.34|2116.28|2116.28|0
1654786740000|2022-06-09 14:59:00|2116.31|2116.31|2116.46|2116.46|2116.46|2116.46|2116.31|2116.31|0
1654786750000|2022-06-09 14:59:10|2116.53|2116.53|2116.59|2116.59|2116.59|2116.59|2116.53|2116.53|0
1654786770000|2022-06-09 14:59:30|2116.28|2116.28|2116.35|2116.35|2116.35|2116.35|2116.28|2116.28|0
1654786780000|2022-06-09 14:59:40|2116.19|2116.19|2116.19|2116.19|2116.19|2116.19|2116.19|2116.19|0
1654786790000|2022-06-09 14:59:50|2116.28|2116.28|2116.71|2116.71|2116.72|2116.72|2116.28|2116.28|0
1654786800000|2022-06-09 15:00:00|2116.58|2116.58|2116.16|2116.16|2116.64|2116.64|2115.97|2115.97|0
1654786810000|2022-06-09 15:00:10|2116.1|2116.1|2116.17|2116.17|2116.17|2116.17|2116.1|2116.1|0
1654786840000|2022-06-09 15:00:40|2116.24|2116.24|2116.5|2116.5|2116.5|2116.5|2116.24|2116.24|0
1654786850000|2022-06-09 15:00:50|2116.66|2116.66|2116.82|2116.82|2116.82|2116.82|2116.66|2116.66|0
1654786860000|2022-06-09 15:01:00|2116.69|2116.69|2116.56|2116.56|2116.69|2116.69|2116.56|2116.56|0
1654786870000|2022-06-09 15:01:10|2116.43|2116.43|2116.4|2116.4|2116.43|2116.43|2116.4|2116.4|0
1654786880000|2022-06-09 15:01:20|2116.32|2116.32|2116.11|2116.11|2116.32|2116.32|2116.11|2116.11|0
1654786890000|2022-06-09 15:01:30|2116.07|2116.07|2115.97|2115.97|2116.07|2116.07|2115.97|2115.97|0
1654786910000|2022-06-09 15:01:50|2115.94|2115.94|2115.94|2115.94|2115.94|2115.94|2115.94|2115.94|0
1654786920000|2022-06-09 15:02:00|2115.88|2115.88|2115.54|2115.54|2115.88|2115.88|2115.54|2115.54|0
1654786930000|2022-06-09 15:02:10|2115.46|2115.46|2115.43|2115.43|2115.46|2115.46|2115.43|2115.43|0
1654786940000|2022-06-09 15:02:20|2115.46|2115.46|2115.35|2115.35|2115.46|2115.46|2115.35|2115.35|0
1654786950000|2022-06-09 15:02:30|2115.06|2115.06|2115.19|2115.19|2115.19|2115.19|2114.9|2114.9|0
1654786960000|2022-06-09 15:02:40|2115.31|2115.31|2115.91|2115.91|2115.91|2115.91|2115.31|2115.31|0
1654786970000|2022-06-09 15:02:50|2115.87|2115.87|2116.04|2116.04|2116.04|2116.04|2115.87|2115.87|0
1654786980000|2022-06-09 15:03:00|2116.11|2116.11|2116.15|2116.15|2116.15|2116.15|2116.11|2116.11|0
1654786990000|2022-06-09 15:03:10|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|2116.08|0
1654787000000|2022-06-09 15:03:20|2116.14|2116.14|2116.37|2116.37|2116.53|2116.53|2116.14|2116.14|0
1654787020000|2022-06-09 15:03:40|2116.3|2116.3|2116.3|2116.3|2116.3|2116.3|2116.3|2116.3|0
1654787030000|2022-06-09 15:03:50|2116.22|2116.22|2116.3|2116.3|2116.3|2116.3|2116.22|2116.22|0
1654787040000|2022-06-09 15:04:00|2116.61|2116.61|2116.61|2116.61|2116.61|2116.61|2116.61|2116.61|0
1654787050000|2022-06-09 15:04:10|2116.45|2116.45|2116.34|2116.34|2116.45|2116.45|2116.34|2116.34|0
1654787060000|2022-06-09 15:04:20|2116.13|2116.13|2116.07|2116.07|2116.13|2116.13|2116.07|2116.07|0
1654787070000|2022-06-09 15:04:30|2116.22|2116.22|2116.18|2116.18|2116.22|2116.22|2116.18|2116.18|0
1654787080000|2022-06-09 15:04:40|2116.02|2116.02|2116.32|2116.32|2116.4|2116.4|2116.02|2116.02|0
1654787090000|2022-06-09 15:04:50|2116.16|2116.16|2116.16|2116.16|2116.32|2116.32|2116.16|2116.16|0
1654787110000|2022-06-09 15:05:10|2116.03|2116.03|2116.11|2116.11|2116.11|2116.11|2116.03|2116.03|0
1654787120000|2022-06-09 15:05:20|2116.75|2116.75|2117.07|2117.07|2117.07|2117.07|2116.75|2116.75|0
1654787140000|2022-06-09 15:05:40|2117.11|2117.11|2117.23|2117.23|2117.23|2117.23|2117.11|2117.11|0
1654787150000|2022-06-09 15:05:50|2117.39|2117.39|2117.53|2117.53|2117.53|2117.53|2117.39|2117.39|0
1654787160000|2022-06-09 15:06:00|2117.7|2117.7|2118.2|2118.2|2118.2|2118.2|2117.7|2117.7|0
1654787170000|2022-06-09 15:06:10|2118.31|2118.31|2117.84|2117.84|2118.31|2118.31|2117.76|2117.76|0
1654787180000|2022-06-09 15:06:20|2117.91|2117.91|2117.44|2117.44|2117.91|2117.91|2117.44|2117.44|0
1654787190000|2022-06-09 15:06:30|2117.64|2117.64|2117.61|2117.61|2117.64|2117.64|2117.61|2117.61|0
1654787200000|2022-06-09 15:06:40|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|2117.67|0
1654787210000|2022-06-09 15:06:50|2117.73|2117.73|2117.73|2117.73|2117.73|2117.73|2117.73|2117.73|0
1654787220000|2022-06-09 15:07:00|2117.57|2117.57|2117.51|2117.51|2117.57|2117.57|2117.51|2117.51|0
1654787230000|2022-06-09 15:07:10|2117.35|2117.35|2116.75|2116.75|2117.35|2117.35|2116.75|2116.75|0
1654787240000|2022-06-09 15:07:20|2116.8|2116.8|2116.49|2116.49|2116.8|2116.8|2116.49|2116.49|0
1654787250000|2022-06-09 15:07:30|2116.55|2116.55|2116.55|2116.55|2116.55|2116.55|2116.55|2116.55|0
1654787260000|2022-06-09 15:07:40|2116.54|2116.54|2116.45|2116.45|2116.6|2116.6|2116.45|2116.45|0
1654787270000|2022-06-09 15:07:50|2115.97|2115.97|2115.85|2115.85|2116.03|2116.03|2115.85|2115.85|0
1654787280000|2022-06-09 15:08:00|2115.74|2115.74|2115.74|2115.74|2115.74|2115.74|2115.74|2115.74|0
1654787290000|2022-06-09 15:08:10|2115.9|2115.9|2115.9|2115.9|2115.9|2115.9|2115.9|2115.9|0
1654787300000|2022-06-09 15:08:20|2115.97|2115.97|2115.97|2115.97|2115.97|2115.97|2115.97|2115.97|0
1654787310000|2022-06-09 15:08:30|2116.1|2116.1|2116.48|2116.48|2116.48|2116.48|2116.1|2116.1|0
1654787320000|2022-06-09 15:08:40|2116.6|2116.6|2116.97|2116.97|2116.97|2116.97|2116.6|2116.6|0
1654787330000|2022-06-09 15:08:50|2116.85|2116.85|2116.91|2116.91|2116.97|2116.97|2116.85|2116.85|0
1654787340000|2022-06-09 15:09:00|2117.05|2117.05|2117.76|2117.76|2117.76|2117.76|2117.05|2117.05|0
1654787350000|2022-06-09 15:09:10|2117.69|2117.69|2117.63|2117.63|2117.69|2117.69|2117.63|2117.63|0
1654787360000|2022-06-09 15:09:20|2117.75|2117.75|2117.8|2117.8|2117.8|2117.8|2117.75|2117.75|0
1654787370000|2022-06-09 15:09:30|2117.86|2117.86|2117.93|2117.93|2117.93|2117.93|2117.86|2117.86|0
1654787380000|2022-06-09 15:09:40|2118.05|2118.05|2118.09|2118.09|2118.13|2118.13|2118.05|2118.05|0
1654787390000|2022-06-09 15:09:50|2117.97|2117.97|2118.02|2118.02|2118.02|2118.02|2117.97|2117.97|0
1654787400000|2022-06-09 15:10:00|2117.97|2117.97|2117.91|2117.91|2117.97|2117.97|2117.85|2117.85|0
1654787410000|2022-06-09 15:10:10|2118.06|2118.06|2118.06|2118.06|2118.06|2118.06|2118.06|2118.06|0
1654787420000|2022-06-09 15:10:20|2118.29|2118.29|2118.77|2118.77|2118.86|2118.86|2118.29|2118.29|0
1654787430000|2022-06-09 15:10:30|2118.92|2118.92|2119.33|2119.33|2119.33|2119.33|2118.92|2118.92|0
1654787440000|2022-06-09 15:10:40|2119.61|2119.61|2119.61|2119.61|2119.61|2119.61|2119.61|2119.61|0
1654787450000|2022-06-09 15:10:50|2119.74|2119.74|2119.99|2119.99|2120.07|2120.07|2119.74|2119.74|0
1654787460000|2022-06-09 15:11:00|2119.92|2119.92|2120.12|2120.12|2120.12|2120.12|2119.92|2119.92|0
1654787470000|2022-06-09 15:11:10|2120.06|2120.06|2120.06|2120.06|2120.06|2120.06|2120.06|2120.06|0
1654787500000|2022-06-09 15:11:40|2120.13|2120.13|2120.13|2120.13|2120.13|2120.13|2120.13|2120.13|0
1654787510000|2022-06-09 15:11:50|2119.97|2119.97|2119.97|2119.97|2119.97|2119.97|2119.97|2119.97|0
1654787520000|2022-06-09 15:12:00|2119.9|2119.9|2119.95|2119.95|2120.01|2120.01|2119.88|2119.88|0
1654787530000|2022-06-09 15:12:10|2120.11|2120.11|2120.42|2120.42|2120.42|2120.42|2120.11|2120.11|0
1654787540000|2022-06-09 15:12:20|2120.27|2120.27|2120.27|2120.27|2120.27|2120.27|2120.27|2120.27|0
1654787550000|2022-06-09 15:12:30|2120.19|2120.19|2120.19|2120.19|2120.19|2120.19|2120.19|2120.19|0
1654787560000|2022-06-09 15:12:40|2120.25|2120.25|2120.73|2120.73|2120.73|2120.73|2120.25|2120.25|0
1654787570000|2022-06-09 15:12:50|2120.6|2120.6|2120.52|2120.52|2120.6|2120.6|2120.52|2120.52|0
1654787580000|2022-06-09 15:13:00|2120.46|2120.46|2120.26|2120.26|2120.46|2120.46|2120.26|2120.26|0
1654787590000|2022-06-09 15:13:10|2120.14|2120.14|2119.51|2119.51|2120.14|2120.14|2119.43|2119.43|0
1654787600000|2022-06-09 15:13:20|2119.35|2119.35|2119.51|2119.51|2119.51|2119.51|2119.35|2119.35|0
1654787610000|2022-06-09 15:13:30|2119.64|2119.64|2119.71|2119.71|2119.71|2119.71|2119.64|2119.64|0
1654787620000|2022-06-09 15:13:40|2119.81|2119.81|2119.97|2119.97|2119.97|2119.97|2119.81|2119.81|0
1654787630000|2022-06-09 15:13:50|2119.81|2119.81|2119.81|2119.81|2119.81|2119.81|2119.81|2119.81|0
1654787640000|2022-06-09 15:14:00|2119.75|2119.75|2119.75|2119.75|2119.75|2119.75|2119.75|2119.75|0
1654787650000|2022-06-09 15:14:10|2119.59|2119.59|2119.59|2119.59|2119.59|2119.59|2119.59|2119.59|0
1654787660000|2022-06-09 15:14:20|2119.48|2119.48|2119.17|2119.17|2119.48|2119.48|2119.17|2119.17|0
1654787670000|2022-06-09 15:14:30|2119.05|2119.05|2118.82|2118.82|2119.05|2119.05|2118.82|2118.82|0
1654787680000|2022-06-09 15:14:40|2118.69|2118.69|2118.69|2118.69|2118.69|2118.69|2118.69|2118.69|0
1654787690000|2022-06-09 15:14:50|2118.65|2118.65|2118.71|2118.71|2118.71|2118.71|2118.65|2118.65|0
1654787700000|2022-06-09 15:15:00|2118.58|2118.58|2118.53|2118.53|2118.58|2118.58|2118.53|2118.53|0
1654787710000|2022-06-09 15:15:10|2118.6|2118.6|2118.54|2118.54|2118.6|2118.6|2118.54|2118.54|0
1654787720000|2022-06-09 15:15:20|2118.58|2118.58|2118.74|2118.74|2118.74|2118.74|2118.58|2118.58|0
1654787730000|2022-06-09 15:15:30|2118.67|2118.67|2118.53|2118.53|2118.73|2118.73|2118.53|2118.53|0
1654787750000|2022-06-09 15:15:50|2118.46|2118.46|2118.46|2118.46|2118.46|2118.46|2118.46|2118.46|0
1654787760000|2022-06-09 15:16:00|2118.5|2118.5|2118.7|2118.7|2118.7|2118.7|2118.5|2118.5|0
1654787780000|2022-06-09 15:16:20|2118.75|2118.75|2119.18|2119.18|2119.18|2119.18|2118.75|2118.75|0
1654787790000|2022-06-09 15:16:30|2119.1|2119.1|2119.04|2119.04|2119.1|2119.1|2119.04|2119.04|0
1654787800000|2022-06-09 15:16:40|2119.12|2119.12|2119.21|2119.21|2119.39|2119.39|2119.12|2119.12|0
1654787810000|2022-06-09 15:16:50|2119.27|2119.27|2119.27|2119.27|2119.27|2119.27|2119.27|2119.27|0
1654787820000|2022-06-09 15:17:00|2119.21|2119.21|2119.3|2119.3|2119.34|2119.34|2119.21|2119.21|0
1654787850000|2022-06-09 15:17:30|2119.26|2119.26|2119.29|2119.29|2119.29|2119.29|2119.26|2119.26|0
1654787860000|2022-06-09 15:17:40|2119.54|2119.54|2119.42|2119.42|2119.54|2119.54|2119.42|2119.42|0
1654787870000|2022-06-09 15:17:50|2119.36|2119.36|2119.36|2119.36|2119.36|2119.36|2119.36|2119.36|0
1654787880000|2022-06-09 15:18:00|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|2119.42|0
1654787890000|2022-06-09 15:18:10|2119.58|2119.58|2119.97|2119.97|2119.97|2119.97|2119.58|2119.58|0
1654787900000|2022-06-09 15:18:20|2120.05|2120.05|2120.11|2120.11|2120.17|2120.17|2120.05|2120.05|0
1654787910000|2022-06-09 15:18:30|2120.17|2120.17|2120.17|2120.17|2120.17|2120.17|2120.17|2120.17|0
1654787920000|2022-06-09 15:18:40|2120.09|2120.09|2120.12|2120.12|2120.12|2120.12|2119.93|2119.93|0
1654787940000|2022-06-09 15:19:00|2120.07|2120.07|2120.01|2120.01|2120.07|2120.07|2120.01|2120.01|0
1654787950000|2022-06-09 15:19:10|2119.88|2119.88|2119.8|2119.8|2119.88|2119.88|2119.8|2119.8|0
1654787960000|2022-06-09 15:19:20|2119.88|2119.88|2119.88|2119.88|2119.88|2119.88|2119.88|2119.88|0
1654788000000|2022-06-09 15:20:00|2119.94|2119.94|2119.84|2119.84|2120|2120|2119.84|2119.84|0
1654788010000|2022-06-09 15:20:10|2119.81|2119.81|2119.88|2119.88|2119.88|2119.88|2119.81|2119.81|0
1654788020000|2022-06-09 15:20:20|2119.81|2119.81|2119.6|2119.6|2119.81|2119.81|2119.6|2119.6|0
1654788030000|2022-06-09 15:20:30|2119.76|2119.76|2119.76|2119.76|2119.76|2119.76|2119.76|2119.76|0
1654788040000|2022-06-09 15:20:40|2119.92|2119.92|2119.98|2119.98|2119.98|2119.98|2119.92|2119.92|0
1654788050000|2022-06-09 15:20:50|2119.9|2119.9|2119.9|2119.9|2119.9|2119.9|2119.9|2119.9|0
1654788060000|2022-06-09 15:21:00|2119.98|2119.98|2119.86|2119.86|2119.98|2119.98|2119.86|2119.86|0
1654788070000|2022-06-09 15:21:10|2119.8|2119.8|2119.8|2119.8|2119.8|2119.8|2119.8|2119.8|0
1654788080000|2022-06-09 15:21:20|2119.93|2119.93|2119.73|2119.73|2119.93|2119.93|2119.73|2119.73|0
1654788090000|2022-06-09 15:21:30|2119.8|2119.8|2119.73|2119.73|2119.8|2119.8|2119.73|2119.73|0
1654788100000|2022-06-09 15:21:40|2119.77|2119.77|2119.61|2119.61|2119.77|2119.77|2119.45|2119.45|0
1654788110000|2022-06-09 15:21:50|2119.68|2119.68|2119.86|2119.86|2119.86|2119.86|2119.68|2119.68|0
1654788120000|2022-06-09 15:22:00|2119.8|2119.8|2119.72|2119.72|2119.8|2119.8|2119.72|2119.72|0
1654788130000|2022-06-09 15:22:10|2119.79|2119.79|2119.89|2119.89|2119.95|2119.95|2119.79|2119.79|0
1654788140000|2022-06-09 15:22:20|2119.73|2119.73|2119.73|2119.73|2119.73|2119.73|2119.73|2119.73|0
1654788150000|2022-06-09 15:22:30|2119.81|2119.81|2120.06|2120.06|2120.18|2120.18|2119.81|2119.81|0
1654788160000|2022-06-09 15:22:40|2120.12|2120.12|2120.06|2120.06|2120.12|2120.12|2120.06|2120.06|0
1654788170000|2022-06-09 15:22:50|2120.01|2120.01|2120.01|2120.01|2120.01|2120.01|2120.01|2120.01|0
1654788180000|2022-06-09 15:23:00|2119.93|2119.93|2119.8|2119.8|2119.93|2119.93|2119.74|2119.74|0
1654788190000|2022-06-09 15:23:10|2119.87|2119.87|2119.87|2119.87|2119.87|2119.87|2119.87|2119.87|0
1654788200000|2022-06-09 15:23:20|2119.93|2119.93|2119.91|2119.91|2119.95|2119.95|2119.89|2119.89|0
1654788210000|2022-06-09 15:23:30|2120.04|2120.04|2120.1|2120.1|2120.17|2120.17|2120.04|2120.04|0
1654788220000|2022-06-09 15:23:40|2120.06|2120.06|2120.09|2120.09|2120.09|2120.09|2120.02|2120.02|0
1654788230000|2022-06-09 15:23:50|2120.17|2120.17|2120.48|2120.48|2120.48|2120.48|2120.17|2120.17|0
1654788240000|2022-06-09 15:24:00|2120.54|2120.54|2120.54|2120.54|2120.6|2120.6|2120.54|2120.54|0
1654788250000|2022-06-09 15:24:10|2120.62|2120.62|2120.83|2120.83|2120.83|2120.83|2120.62|2120.62|0
1654788260000|2022-06-09 15:24:20|2120.86|2120.86|2121.84|2121.84|2121.84|2121.84|2120.74|2120.74|0
1654788270000|2022-06-09 15:24:30|2121.34|2121.34|2121.33|2121.33|2121.41|2121.41|2121.33|2121.33|0
1654788280000|2022-06-09 15:24:40|2121.41|2121.41|2121.41|2121.41|2121.41|2121.41|2121.41|2121.41|0
1654788290000|2022-06-09 15:24:50|2121.73|2121.73|2121.92|2121.92|2121.92|2121.92|2121.73|2121.73|0
1654788300000|2022-06-09 15:25:00|2121.98|2121.98|2121.67|2121.67|2122.23|2122.23|2121.61|2121.61|0
1654788310000|2022-06-09 15:25:10|2121.63|2121.63|2121.21|2121.21|2121.72|2121.72|2121.21|2121.21|0
1654788320000|2022-06-09 15:25:20|2121.37|2121.37|2121.71|2121.71|2121.71|2121.71|2121.12|2121.12|0
1654788330000|2022-06-09 15:25:30|2121.78|2121.78|2121.78|2121.78|2121.78|2121.78|2121.78|2121.78|0
1654788340000|2022-06-09 15:25:40|2121.81|2121.81|2121.52|2121.52|2121.81|2121.81|2121.52|2121.52|0
1654788350000|2022-06-09 15:25:50|2121.59|2121.59|2121.53|2121.53|2121.59|2121.59|2121.4|2121.4|0
1654788360000|2022-06-09 15:26:00|2121.37|2121.37|2121.32|2121.32|2121.37|2121.37|2121.32|2121.32|0
1654788380000|2022-06-09 15:26:20|2121.44|2121.44|2121.46|2121.46|2121.59|2121.59|2121.44|2121.44|0
1654788390000|2022-06-09 15:26:30|2121.5|2121.5|2121.5|2121.5|2121.5|2121.5|2121.5|2121.5|0
1654788400000|2022-06-09 15:26:40|2121.37|2121.37|2121.29|2121.29|2121.37|2121.37|2121.29|2121.29|0
1654788410000|2022-06-09 15:26:50|2121.23|2121.23|2120.76|2120.76|2121.23|2121.23|2120.76|2120.76|0
1654788420000|2022-06-09 15:27:00|2120.6|2120.6|2120.49|2120.49|2120.6|2120.6|2120.49|2120.49|0
1654788440000|2022-06-09 15:27:20|2120.55|2120.55|2120.66|2120.66|2120.72|2120.72|2120.55|2120.55|0
1654788450000|2022-06-09 15:27:30|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|2120.82|0
1654788460000|2022-06-09 15:27:40|2120.69|2120.69|2120.75|2120.75|2120.75|2120.75|2120.69|2120.69|0
1654788470000|2022-06-09 15:27:50|2120.63|2120.63|2120.58|2120.58|2120.86|2120.86|2120.58|2120.58|0
1654788480000|2022-06-09 15:28:00|2120.42|2120.42|2120.37|2120.37|2120.5|2120.5|2120.37|2120.37|0
1654788490000|2022-06-09 15:28:10|2120.44|2120.44|2120.5|2120.5|2120.5|2120.5|2120.44|2120.44|0
1654788500000|2022-06-09 15:28:20|2120.44|2120.44|2120.6|2120.6|2120.6|2120.6|2120.44|2120.44|0
1654788510000|2022-06-09 15:28:30|2120.72|2120.72|2120.66|2120.66|2120.72|2120.72|2120.66|2120.66|0
1654788520000|2022-06-09 15:28:40|2120.58|2120.58|2120.58|2120.58|2120.58|2120.58|2120.58|2120.58|0
1654788530000|2022-06-09 15:28:50|2120.66|2120.66|2120.31|2120.31|2120.66|2120.66|2120.31|2120.31|0
1654788540000|2022-06-09 15:29:00|2120.57|2120.57|2120.9|2120.9|2121.03|2121.03|2120.57|2120.57|0
1654788550000|2022-06-09 15:29:10|2120.97|2120.97|2120.85|2120.85|2121.13|2121.13|2120.85|2120.85|0
1654788560000|2022-06-09 15:29:20|2120.79|2120.79|2120.83|2120.83|2120.83|2120.83|2120.59|2120.59|0
1654788570000|2022-06-09 15:29:30|2120.7|2120.7|2121.42|2121.42|2121.42|2121.42|2120.57|2120.57|0
1654788580000|2022-06-09 15:29:40|2121.48|2121.48|2121.42|2121.42|2121.57|2121.57|2121.3|2121.3|0
1654788590000|2022-06-09 15:29:50|2121.67|2121.67|2122.48|2122.48|2122.75|2122.75|2121.67|2121.67|0
1654845300000|2022-06-10 07:15:00|2105.89|2105.89|2105.81|2105.81|2105.89|2105.89|2105.74|2105.74|0
1654845310000|2022-06-10 07:15:10|2105.65|2105.65|2105.26|2105.26|2105.65|2105.65|2105.26|2105.26|0
1654845320000|2022-06-10 07:15:20|2104.88|2104.88|2104.44|2104.44|2104.88|2104.88|2104.44|2104.44|0
1654845330000|2022-06-10 07:15:30|2104.21|2104.21|2103.69|2103.69|2104.36|2104.36|2103.69|2103.69|0
1654845340000|2022-06-10 07:15:40|2103.55|2103.55|2103.55|2103.55|2103.55|2103.55|2103.55|2103.55|0
1654845350000|2022-06-10 07:15:50|2103.7|2103.7|2103.55|2103.55|2103.7|2103.7|2103.55|2103.55|0
1654845360000|2022-06-10 07:16:00|2103.49|2103.49|2103.55|2103.55|2103.55|2103.55|2103.49|2103.49|0
1654845400000|2022-06-10 07:16:40|2103.64|2103.64|2103.64|2103.64|2103.64|2103.64|2103.64|2103.64|0
1654845420000|2022-06-10 07:17:00|2103.49|2103.49|2103.76|2103.76|2103.76|2103.76|2103.49|2103.49|0
1654845430000|2022-06-10 07:17:10|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|2104.28|0
1654845440000|2022-06-10 07:17:20|2104.4|2104.4|2104.4|2104.4|2104.4|2104.4|2104.4|2104.4|0
1654845470000|2022-06-10 07:17:50|2104.09|2104.09|2104.09|2104.09|2104.09|2104.09|2104.09|2104.09|0
1654845480000|2022-06-10 07:18:00|2104.05|2104.05|2104.11|2104.11|2104.53|2104.53|2103.98|2103.98|0
1654845490000|2022-06-10 07:18:10|2103.99|2103.99|2103.99|2103.99|2103.99|2103.99|2103.99|2103.99|0
1654845510000|2022-06-10 07:18:30|2103.88|2103.88|2104.78|2104.78|2104.78|2104.78|2103.88|2103.88|0
1654845520000|2022-06-10 07:18:40|2105.03|2105.03|2105.03|2105.03|2105.03|2105.03|2105.03|2105.03|0
1654845530000|2022-06-10 07:18:50|2104.97|2104.97|2105.23|2105.23|2105.23|2105.23|2104.97|2104.97|0
1654845540000|2022-06-10 07:19:00|2104.74|2104.74|2104.17|2104.17|2104.74|2104.74|2104.17|2104.17|0
1654845550000|2022-06-10 07:19:10|2104.25|2104.25|2104.48|2104.48|2104.48|2104.48|2104.12|2104.12|0
1654845560000|2022-06-10 07:19:20|2104.61|2104.61|2104.61|2104.61|2104.61|2104.61|2104.61|2104.61|0
1654845580000|2022-06-10 07:19:40|2104.55|2104.55|2104.55|2104.55|2104.55|2104.55|2104.55|2104.55|0
1654845600000|2022-06-10 07:20:00|2104.67|2104.67|2104.67|2104.67|2104.67|2104.67|2104.54|2104.54|0
1654845610000|2022-06-10 07:20:10|2104.14|2104.14|2104.02|2104.02|2104.14|2104.14|2104.02|2104.02|0
1654845620000|2022-06-10 07:20:20|2104.08|2104.08|2104.08|2104.08|2104.08|2104.08|2104.08|2104.08|0
1654845630000|2022-06-10 07:20:30|2104.34|2104.34|2104.08|2104.08|2104.34|2104.34|2104.08|2104.08|0
1654845650000|2022-06-10 07:20:50|2104.24|2104.24|2104.24|2104.24|2104.24|2104.24|2104.24|2104.24|0
1654845660000|2022-06-10 07:21:00|2104.3|2104.3|2104.15|2104.15|2104.3|2104.3|2104.15|2104.15|0
1654845670000|2022-06-10 07:21:10|2103.99|2103.99|2103.54|2103.54|2104.06|2104.06|2103.54|2103.54|0
1654845680000|2022-06-10 07:21:20|2103.29|2103.29|2103.3|2103.3|2103.3|2103.3|2103.16|2103.16|0
1654845690000|2022-06-10 07:21:30|2103.44|2103.44|2103.41|2103.41|2103.44|2103.44|2103.06|2103.06|0
1654845710000|2022-06-10 07:21:50|2103.1|2103.1|2103.99|2103.99|2104.06|2104.06|2103.1|2103.1|0
1654845720000|2022-06-10 07:22:00|2104.11|2104.11|2104.24|2104.24|2104.37|2104.37|2103.99|2103.99|0
1654845730000|2022-06-10 07:22:10|2104.46|2104.46|2104.23|2104.23|2104.46|2104.46|2104.23|2104.23|0
1654845740000|2022-06-10 07:22:20|2104.9|2104.9|2104.76|2104.76|2104.9|2104.9|2104.76|2104.76|0
1654845750000|2022-06-10 07:22:30|2104.64|2104.64|2105.35|2105.35|2105.35|2105.35|2104.64|2104.64|0
1654845760000|2022-06-10 07:22:40|2105.61|2105.61|2105.06|2105.06|2105.61|2105.61|2105.06|2105.06|0
1654845770000|2022-06-10 07:22:50|2105|2105|2105|2105|2105|2105|2105|2105|0
1654845790000|2022-06-10 07:23:10|2104.54|2104.54|2104.19|2104.19|2104.67|2104.67|2104.19|2104.19|0
1654845800000|2022-06-10 07:23:20|2104.3|2104.3|2104.16|2104.16|2104.3|2104.3|2104.16|2104.16|0
1654845820000|2022-06-10 07:23:40|2104.02|2104.02|2104.15|2104.15|2104.15|2104.15|2104.02|2104.02|0
1654845840000|2022-06-10 07:24:00|2104.07|2104.07|2104.07|2104.07|2104.07|2104.07|2103.94|2103.94|0
1654845850000|2022-06-10 07:24:10|2103.81|2103.81|2103.39|2103.39|2103.81|2103.81|2103.39|2103.39|0
1654845860000|2022-06-10 07:24:20|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|2103.45|0
1654845870000|2022-06-10 07:24:30|2103.57|2103.57|2104|2104|2104|2104|2103.57|2103.57|0
1654845890000|2022-06-10 07:24:50|2103.49|2103.49|2103.49|2103.49|2103.49|2103.49|2103.36|2103.36|0
1654845900000|2022-06-10 07:25:00|2103.7|2103.7|2103.91|2103.91|2103.91|2103.91|2103.7|2103.7|0
1654845910000|2022-06-10 07:25:10|2104.12|2104.12|2104.33|2104.33|2104.84|2104.84|2104.12|2104.12|0
1654845930000|2022-06-10 07:25:30|2104.4|2104.4|2104.34|2104.34|2104.4|2104.4|2104.34|2104.34|0
1654845950000|2022-06-10 07:25:50|2104.58|2104.58|2104.42|2104.42|2104.58|2104.58|2104.42|2104.42|0
1654845960000|2022-06-10 07:26:00|2104.38|2104.38|2104.97|2104.97|2104.97|2104.97|2104.26|2104.26|0
1654845970000|2022-06-10 07:26:10|2105.02|2105.02|2105.02|2105.02|2105.02|2105.02|2105.02|2105.02|0
1654845980000|2022-06-10 07:26:20|2105.24|2105.24|2105.17|2105.17|2105.24|2105.24|2105.17|2105.17|0
1654845990000|2022-06-10 07:26:30|2105.11|2105.11|2105|2105|2105.11|2105.11|2105|2105|0
1654846010000|2022-06-10 07:26:50|2104.36|2104.36|2104.33|2104.33|2104.39|2104.39|2103.89|2103.89|0
1654846020000|2022-06-10 07:27:00|2103.92|2103.92|2103.69|2103.69|2103.92|2103.92|2103.69|2103.69|0
1654846030000|2022-06-10 07:27:10|2103.75|2103.75|2103.79|2103.79|2103.79|2103.79|2103.75|2103.75|0
1654846040000|2022-06-10 07:27:20|2103.27|2103.27|2103.27|2103.27|2103.27|2103.27|2103.27|2103.27|0
1654846050000|2022-06-10 07:27:30|2103.21|2103.21|2102.32|2102.32|2103.21|2103.21|2102.32|2102.32|0
1654846060000|2022-06-10 07:27:40|2102.56|2102.56|2099.52|2099.52|2102.56|2102.56|2099.52|2099.52|0
1654846080000|2022-06-10 07:28:00|2099.69|2099.69|2099.67|2099.67|2100.3|2100.3|2099.67|2099.67|0
1654846090000|2022-06-10 07:28:10|2099.73|2099.73|2099.73|2099.73|2099.73|2099.73|2099.73|2099.73|0
1654846100000|2022-06-10 07:28:20|2100.25|2100.25|2100.39|2100.39|2100.39|2100.39|2100.25|2100.25|0
1654846110000|2022-06-10 07:28:30|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|2100.54|0
1654846150000|2022-06-10 07:29:10|2100.37|2100.37|2099.94|2099.94|2100.37|2100.37|2099.94|2099.94|0
1654846160000|2022-06-10 07:29:20|2099.8|2099.8|2099.47|2099.47|2099.8|2099.8|2099.1|2099.1|0
1654846180000|2022-06-10 07:29:40|2099.23|2099.23|2099.16|2099.16|2099.23|2099.23|2099.16|2099.16|0
1654846190000|2022-06-10 07:29:50|2099.33|2099.33|2099.16|2099.16|2099.33|2099.33|2099.13|2099.13|0
1654846200000|2022-06-10 07:30:00|2098.67|2098.67|2098.61|2098.61|2098.77|2098.77|2098.38|2098.38|0
1654846210000|2022-06-10 07:30:10|2098.73|2098.73|2098.95|2098.95|2098.95|2098.95|2098.73|2098.73|0
1654846220000|2022-06-10 07:30:20|2099.16|2099.16|2099.16|2099.16|2099.16|2099.16|2099.16|2099.16|0
1654846230000|2022-06-10 07:30:30|2099.04|2099.04|2099.04|2099.04|2099.04|2099.04|2099.04|2099.04|0
1654846240000|2022-06-10 07:30:40|2098.91|2098.91|2098.91|2098.91|2098.91|2098.91|2098.91|2098.91|0
1654846250000|2022-06-10 07:30:50|2099.04|2099.04|2099.04|2099.04|2099.04|2099.04|2099.04|2099.04|0
1654846260000|2022-06-10 07:31:00|2099.36|2099.36|2099.52|2099.52|2099.52|2099.52|2099.36|2099.36|0
1654846270000|2022-06-10 07:31:10|2099.63|2099.63|2099.63|2099.63|2099.63|2099.63|2099.63|2099.63|0
1654846310000|2022-06-10 07:31:50|2099.51|2099.51|2098.79|2098.79|2099.51|2099.51|2098.79|2098.79|0
1654846320000|2022-06-10 07:32:00|2099.18|2099.18|2099.26|2099.26|2099.32|2099.32|2099.18|2099.18|0
1654846330000|2022-06-10 07:32:10|2099.4|2099.4|2099.4|2099.4|2099.4|2099.4|2099.4|2099.4|0
1654846340000|2022-06-10 07:32:20|2099.52|2099.52|2099.71|2099.71|2099.71|2099.71|2099.52|2099.52|0
1654846350000|2022-06-10 07:32:30|2099.45|2099.45|2099.07|2099.07|2099.45|2099.45|2099.07|2099.07|0
1654846360000|2022-06-10 07:32:40|2098.92|2098.92|2098.92|2098.92|2098.92|2098.92|2098.92|2098.92|0
1654846380000|2022-06-10 07:33:00|2098.88|2098.88|2099|2099|2099|2099|2098.88|2098.88|0
1654846390000|2022-06-10 07:33:10|2099.11|2099.11|2099.44|2099.44|2099.44|2099.44|2099.11|2099.11|0
1654846410000|2022-06-10 07:33:30|2099.61|2099.61|2099.61|2099.61|2099.61|2099.61|2099.61|2099.61|0
1654846420000|2022-06-10 07:33:40|2099.68|2099.68|2100.13|2100.13|2100.19|2100.19|2099.68|2099.68|0
1654846430000|2022-06-10 07:33:50|2099.82|2099.82|2099.82|2099.82|2099.82|2099.82|2099.82|2099.82|0
1654846440000|2022-06-10 07:34:00|2099.95|2099.95|2099.95|2099.95|2099.95|2099.95|2099.95|2099.95|0
1654846460000|2022-06-10 07:34:20|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|0
1654846490000|2022-06-10 07:34:50|2099.66|2099.66|2099.66|2099.66|2099.66|2099.66|2099.66|2099.66|0
1654846500000|2022-06-10 07:35:00|2099.4|2099.4|2100.18|2100.18|2100.34|2100.34|2099.4|2099.4|0
1654846510000|2022-06-10 07:35:10|2099.92|2099.92|2099.48|2099.48|2100.05|2100.05|2099.48|2099.48|0
1654846520000|2022-06-10 07:35:20|2099.42|2099.42|2099.31|2099.31|2099.42|2099.42|2099.31|2099.31|0
1654846540000|2022-06-10 07:35:40|2099.15|2099.15|2099.15|2099.15|2099.15|2099.15|2099.15|2099.15|0
1654846560000|2022-06-10 07:36:00|2099.27|2099.27|2100.01|2100.01|2100.01|2100.01|2099.27|2099.27|0
1654846570000|2022-06-10 07:36:10|2100.4|2100.4|2100.54|2100.54|2100.54|2100.54|2100.4|2100.4|0
1654846580000|2022-06-10 07:36:20|2100.71|2100.71|2100.77|2100.77|2100.77|2100.77|2100.71|2100.71|0
1654846590000|2022-06-10 07:36:30|2101.16|2101.16|2101.14|2101.14|2101.16|2101.16|2101.03|2101.03|0
1654846620000|2022-06-10 07:37:00|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|0
1654846640000|2022-06-10 07:37:20|2100.79|2100.79|2100.64|2100.64|2100.79|2100.79|2100.15|2100.15|0
1654846650000|2022-06-10 07:37:30|2100.93|2100.93|2100.93|2100.93|2100.93|2100.93|2100.93|2100.93|0
1654846660000|2022-06-10 07:37:40|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|2100.99|0
1654846670000|2022-06-10 07:37:50|2100.95|2100.95|2100.9|2100.9|2100.95|2100.95|2100.74|2100.74|0
1654846680000|2022-06-10 07:38:00|2100.98|2100.98|2101.06|2101.06|2101.06|2101.06|2100.98|2100.98|0
1654846710000|2022-06-10 07:38:30|2101.27|2101.27|2101.27|2101.27|2101.27|2101.27|2101.27|2101.27|0
1654846730000|2022-06-10 07:38:50|2101.14|2101.14|2101.14|2101.14|2101.14|2101.14|2101.14|2101.14|0
1654846740000|2022-06-10 07:39:00|2101.4|2101.4|2102.11|2102.11|2102.11|2102.11|2101.14|2101.14|0
1654846760000|2022-06-10 07:39:20|2102.28|2102.28|2102.28|2102.28|2102.28|2102.28|2102.28|2102.28|0
1654846770000|2022-06-10 07:39:30|2102.25|2102.25|2102.19|2102.19|2102.25|2102.25|2102.19|2102.19|0
1654846820000|2022-06-10 07:40:20|2101.87|2101.87|2101.94|2101.94|2101.98|2101.98|2101.8|2101.8|0
1654846830000|2022-06-10 07:40:30|2101.96|2101.96|2101.96|2101.96|2101.96|2101.96|2101.96|2101.96|0
1654846840000|2022-06-10 07:40:40|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|2101.81|0
1654846870000|2022-06-10 07:41:10|2101.89|2101.89|2101.74|2101.74|2101.89|2101.89|2101.64|2101.64|0
1654846880000|2022-06-10 07:41:20|2101.68|2101.68|2101.56|2101.56|2101.68|2101.68|2101.52|2101.52|0
1654846890000|2022-06-10 07:41:30|2101.41|2101.41|2101.41|2101.41|2101.41|2101.41|2101.41|2101.41|0
1654846910000|2022-06-10 07:41:50|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|2101.02|0
1654846920000|2022-06-10 07:42:00|2100.64|2100.64|2100.75|2100.75|2100.75|2100.75|2100.5|2100.5|0
1654846930000|2022-06-10 07:42:10|2100.88|2100.88|2101.01|2101.01|2101.01|2101.01|2100.88|2100.88|0
1654846940000|2022-06-10 07:42:20|2101.11|2101.11|2101.11|2101.11|2101.11|2101.11|2101.11|2101.11|0
1654846970000|2022-06-10 07:42:50|2100.32|2100.32|2100.2|2100.2|2100.32|2100.32|2100.2|2100.2|0
1654846980000|2022-06-10 07:43:00|2100.36|2100.36|2100.36|2100.36|2100.36|2100.36|2100.36|2100.36|0
1654846990000|2022-06-10 07:43:10|2100.46|2100.46|2100.46|2100.46|2100.46|2100.46|2100.46|2100.46|0
1654847010000|2022-06-10 07:43:30|2100.42|2100.42|2100.31|2100.31|2100.42|2100.42|2100.31|2100.31|0
1654847020000|2022-06-10 07:43:40|2100.18|2100.18|2100.05|2100.05|2100.18|2100.18|2100.05|2100.05|0
1654847050000|2022-06-10 07:44:10|2100.2|2100.2|2100.18|2100.18|2100.34|2100.34|2100.18|2100.18|0
1654847060000|2022-06-10 07:44:20|2100.1|2100.1|2099.94|2099.94|2100.1|2100.1|2099.94|2099.94|0
1654847070000|2022-06-10 07:44:30|2099.52|2099.52|2098.33|2098.33|2099.52|2099.52|2098.33|2098.33|0
1654847080000|2022-06-10 07:44:40|2098.49|2098.49|2098.77|2098.77|2098.77|2098.77|2098.49|2098.49|0
1654847100000|2022-06-10 07:45:00|2098.51|2098.51|2098.33|2098.33|2098.51|2098.51|2098.33|2098.33|0
1654847110000|2022-06-10 07:45:10|2098.18|2098.18|2098.18|2098.18|2098.18|2098.18|2098.18|2098.18|0
1654847120000|2022-06-10 07:45:20|2098.1|2098.1|2097.89|2097.89|2098.1|2098.1|2097.89|2097.89|0
1654847160000|2022-06-10 07:46:00|2097.82|2097.82|2097.82|2097.82|2097.82|2097.82|2097.82|2097.82|0
1654847170000|2022-06-10 07:46:10|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|2097.97|0
1654847190000|2022-06-10 07:46:30|2098.11|2098.11|2098.11|2098.11|2098.11|2098.11|2098.11|2098.11|0
1654847200000|2022-06-10 07:46:40|2098.06|2098.06|2098.06|2098.06|2098.06|2098.06|2098.06|2098.06|0
1654847210000|2022-06-10 07:46:50|2098.12|2098.12|2098.12|2098.12|2098.12|2098.12|2098.12|2098.12|0
1654847220000|2022-06-10 07:47:00|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|2098.42|0
1654847230000|2022-06-10 07:47:10|2098.35|2098.35|2098.35|2098.35|2098.35|2098.35|2098.35|2098.35|0
1654847240000|2022-06-10 07:47:20|2098.53|2098.53|2098.26|2098.26|2098.58|2098.58|2098.26|2098.26|0
1654847250000|2022-06-10 07:47:30|2097.95|2097.95|2097.95|2097.95|2097.95|2097.95|2097.95|2097.95|0
1654847260000|2022-06-10 07:47:40|2098.01|2098.01|2097.61|2097.61|2098.01|2098.01|2097.61|2097.61|0
1654847270000|2022-06-10 07:47:50|2097.76|2097.76|2097.92|2097.92|2097.92|2097.92|2097.76|2097.76|0
1654847280000|2022-06-10 07:48:00|2097.86|2097.86|2096.63|2096.63|2097.86|2097.86|2096.63|2096.63|0
1654847290000|2022-06-10 07:48:10|2096.47|2096.47|2096.51|2096.51|2096.51|2096.51|2096.47|2096.47|0
1654847300000|2022-06-10 07:48:20|2096.48|2096.48|2095.87|2095.87|2096.48|2096.48|2095.87|2095.87|0
1654847310000|2022-06-10 07:48:30|2095.8|2095.8|2095.55|2095.55|2095.8|2095.8|2095.55|2095.55|0
1654847320000|2022-06-10 07:48:40|2095.6|2095.6|2095.09|2095.09|2095.6|2095.6|2095.09|2095.09|0
1654847340000|2022-06-10 07:49:00|2094.77|2094.77|2094.7|2094.7|2094.77|2094.77|2094.7|2094.7|0
1654847350000|2022-06-10 07:49:10|2094.75|2094.75|2093.82|2093.82|2094.75|2094.75|2093.82|2093.82|0
1654847360000|2022-06-10 07:49:20|2093.95|2093.95|2093.95|2093.95|2093.95|2093.95|2093.95|2093.95|0
1654847400000|2022-06-10 07:50:00|2094.08|2094.08|2094.08|2094.08|2094.08|2094.08|2094.08|2094.08|0
1654847410000|2022-06-10 07:50:10|2094|2094|2094|2094|2094|2094|2094|2094|0
1654847420000|2022-06-10 07:50:20|2094.04|2094.04|2094.17|2094.17|2094.17|2094.17|2094.04|2094.04|0
1654847440000|2022-06-10 07:50:40|2094.11|2094.11|2094.11|2094.11|2094.11|2094.11|2094.11|2094.11|0
1654847460000|2022-06-10 07:51:00|2094.17|2094.17|2094.17|2094.17|2094.17|2094.17|2094.17|2094.17|0
1654847470000|2022-06-10 07:51:10|2094.35|2094.35|2094.42|2094.42|2094.42|2094.42|2094.35|2094.35|0
1654847480000|2022-06-10 07:51:20|2094.74|2094.74|2094.58|2094.58|2094.81|2094.81|2094.58|2094.58|0
1654847490000|2022-06-10 07:51:30|2094.62|2094.62|2094.62|2094.62|2094.62|2094.62|2094.59|2094.59|0
1654847500000|2022-06-10 07:51:40|2094.68|2094.68|2094.85|2094.85|2094.85|2094.85|2094.68|2094.68|0
1654847520000|2022-06-10 07:52:00|2094.62|2094.62|2094.32|2094.32|2094.62|2094.62|2094.32|2094.32|0
1654847530000|2022-06-10 07:52:10|2094.26|2094.26|2094.22|2094.22|2094.26|2094.26|2094.22|2094.22|0
1654847540000|2022-06-10 07:52:20|2093.93|2093.93|2093.41|2093.41|2093.93|2093.93|2093.41|2093.41|0
1654847550000|2022-06-10 07:52:30|2093.34|2093.34|2093.34|2093.34|2093.34|2093.34|2093.34|2093.34|0
1654847590000|2022-06-10 07:53:10|2092.93|2092.93|2092.93|2092.93|2092.93|2092.93|2092.93|2092.93|0
1654847600000|2022-06-10 07:53:20|2092.29|2092.29|2092.44|2092.44|2092.44|2092.44|2092|2092|0
1654847610000|2022-06-10 07:53:30|2092.91|2092.91|2092.91|2092.91|2092.91|2092.91|2092.91|2092.91|0
1654847620000|2022-06-10 07:53:40|2092.97|2092.97|2092.97|2092.97|2092.97|2092.97|2092.97|2092.97|0
1654847640000|2022-06-10 07:54:00|2092.86|2092.86|2092.86|2092.86|2092.86|2092.86|2092.86|2092.86|0
1654847650000|2022-06-10 07:54:10|2092.97|2092.97|2092.97|2092.97|2092.97|2092.97|2092.97|2092.97|0
1654847670000|2022-06-10 07:54:30|2092.91|2092.91|2092.76|2092.76|2093.11|2093.11|2092.76|2092.76|0
1654847680000|2022-06-10 07:54:40|2092.37|2092.37|2092.25|2092.25|2092.43|2092.43|2092.25|2092.25|0
1654847690000|2022-06-10 07:54:50|2092.37|2092.37|2092.69|2092.69|2092.69|2092.69|2092.37|2092.37|0
1654847700000|2022-06-10 07:55:00|2092.85|2092.85|2092.88|2092.88|2092.94|2092.94|2092.85|2092.85|0
1654847710000|2022-06-10 07:55:10|2092.52|2092.52|2092.28|2092.28|2092.64|2092.64|2092.15|2092.15|0
1654847720000|2022-06-10 07:55:20|2092.34|2092.34|2092.52|2092.52|2092.52|2092.52|2092.34|2092.34|0
1654847740000|2022-06-10 07:55:40|2092.2|2092.2|2092.02|2092.02|2092.2|2092.2|2092.02|2092.02|0
1654847750000|2022-06-10 07:55:50|2092.17|2092.17|2092.17|2092.17|2092.17|2092.17|2092.17|2092.17|0
1654847760000|2022-06-10 07:56:00|2092.29|2092.29|2092.29|2092.29|2092.29|2092.29|2092.29|2092.29|0
1654847780000|2022-06-10 07:56:20|2092.22|2092.22|2092.08|2092.08|2092.22|2092.22|2092.08|2092.08|0
1654847790000|2022-06-10 07:56:30|2092.39|2092.39|2092.39|2092.39|2092.39|2092.39|2092.39|2092.39|0
1654847800000|2022-06-10 07:56:40|2092.28|2092.28|2092.32|2092.32|2092.32|2092.32|2092.28|2092.28|0
1654847820000|2022-06-10 07:57:00|2092.46|2092.46|2092.72|2092.72|2092.72|2092.72|2092.46|2092.46|0
1654847840000|2022-06-10 07:57:20|2092.5|2092.5|2092.18|2092.18|2092.5|2092.5|2092.18|2092.18|0
1654847850000|2022-06-10 07:57:30|2092.13|2092.13|2091.56|2091.56|2092.13|2092.13|2091.56|2091.56|0
1654847860000|2022-06-10 07:57:40|2091.08|2091.08|2090.75|2090.75|2091.08|2091.08|2090.75|2090.75|0
1654847900000|2022-06-10 07:58:20|2090.8|2090.8|2090.8|2090.8|2090.8|2090.8|2090.8|2090.8|0
1654847910000|2022-06-10 07:58:30|2090.87|2090.87|2091.08|2091.08|2091.08|2091.08|2090.81|2090.81|0
1654847920000|2022-06-10 07:58:40|2090.91|2090.91|2090.57|2090.57|2090.91|2090.91|2090.57|2090.57|0
1654847930000|2022-06-10 07:58:50|2090.46|2090.46|2090.57|2090.57|2090.57|2090.57|2090.39|2090.39|0
1654847950000|2022-06-10 07:59:10|2090.64|2090.64|2090.64|2090.64|2090.64|2090.64|2090.64|2090.64|0
1654847960000|2022-06-10 07:59:20|2090.49|2090.49|2090.42|2090.42|2090.49|2090.49|2090.42|2090.42|0
1654847990000|2022-06-10 07:59:50|2090.34|2090.34|2090.1|2090.1|2090.34|2090.34|2090.1|2090.1|0
1654848000000|2022-06-10 08:00:00|2089.95|2089.95|2089.73|2089.73|2090.08|2090.08|2089.73|2089.73|0
1654848010000|2022-06-10 08:00:10|2089.85|2089.85|2089.73|2089.73|2089.85|2089.85|2089.73|2089.73|0
1654848030000|2022-06-10 08:00:30|2089.63|2089.63|2089.63|2089.63|2089.63|2089.63|2089.63|2089.63|0
1654848040000|2022-06-10 08:00:40|2089.52|2089.52|2089.05|2089.05|2089.52|2089.52|2089.05|2089.05|0
1654848050000|2022-06-10 08:00:50|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|2089.16|0
1654848060000|2022-06-10 08:01:00|2089.64|2089.64|2094.42|2094.42|2094.42|2094.42|2089.64|2089.64|0
1654848070000|2022-06-10 08:01:10|2094.34|2094.34|2095.93|2095.93|2096.13|2096.13|2094.3|2094.3|0
1654848080000|2022-06-10 08:01:20|2095.77|2095.77|2094.76|2094.76|2095.77|2095.77|2094.76|2094.76|0
1654848090000|2022-06-10 08:01:30|2094.84|2094.84|2094.58|2094.58|2094.84|2094.84|2094.58|2094.58|0
1654848100000|2022-06-10 08:01:40|2094.62|2094.62|2094.62|2094.62|2094.62|2094.62|2094.62|2094.62|0
1654848110000|2022-06-10 08:01:50|2094.73|2094.73|2094.85|2094.85|2094.85|2094.85|2094.73|2094.73|0
1654848120000|2022-06-10 08:02:00|2094.69|2094.69|2094.05|2094.05|2094.69|2094.69|2094.05|2094.05|0
1654848130000|2022-06-10 08:02:10|2093.98|2093.98|2093.45|2093.45|2093.98|2093.98|2093.31|2093.31|0
1654848140000|2022-06-10 08:02:20|2093.52|2093.52|2093.08|2093.08|2093.52|2093.52|2092.98|2092.98|0
1654848150000|2022-06-10 08:02:30|2093|2093|2092.6|2092.6|2093|2093|2092.57|2092.57|0
1654848160000|2022-06-10 08:02:40|2091.65|2091.65|2091.49|2091.49|2091.65|2091.65|2091.49|2091.49|0
1654848170000|2022-06-10 08:02:50|2091.3|2091.3|2091.3|2091.3|2091.3|2091.3|2091.3|2091.3|0
1654848180000|2022-06-10 08:03:00|2091.17|2091.17|2091.17|2091.17|2091.17|2091.17|2091.17|2091.17|0
1654848200000|2022-06-10 08:03:20|2091.11|2091.11|2091.19|2091.19|2091.19|2091.19|2091.11|2091.11|0
1654848210000|2022-06-10 08:03:30|2091.11|2091.11|2090.93|2090.93|2091.11|2091.11|2090.93|2090.93|0
1654848230000|2022-06-10 08:03:50|2090.85|2090.85|2090.85|2090.85|2090.85|2090.85|2090.85|2090.85|0
1654848240000|2022-06-10 08:04:00|2091.01|2091.01|2091.16|2091.16|2091.16|2091.16|2091.01|2091.01|0
1654848260000|2022-06-10 08:04:20|2091.28|2091.28|2091.28|2091.28|2091.28|2091.28|2091.28|2091.28|0
1654848280000|2022-06-10 08:04:40|2091.21|2091.21|2091.21|2091.21|2091.21|2091.21|2091.21|2091.21|0
1654848300000|2022-06-10 08:05:00|2091.26|2091.26|2091.12|2091.12|2091.26|2091.26|2090.95|2090.95|0
1654848310000|2022-06-10 08:05:10|2091.08|2091.08|2091.08|2091.08|2091.08|2091.08|2091.08|2091.08|0
1654848320000|2022-06-10 08:05:20|2090.92|2090.92|2090.53|2090.53|2090.92|2090.92|2090.53|2090.53|0
1654848330000|2022-06-10 08:05:30|2090.46|2090.46|2090.46|2090.46|2090.46|2090.46|2090.46|2090.46|0
1654848340000|2022-06-10 08:05:40|2090.62|2090.62|2090.62|2090.62|2090.62|2090.62|2090.62|2090.62|0
1654848360000|2022-06-10 08:06:00|2090.77|2090.77|2090.77|2090.77|2090.77|2090.77|2090.77|2090.77|0
1654848380000|2022-06-10 08:06:20|2091.25|2091.25|2091.25|2091.25|2091.25|2091.25|2091.25|2091.25|0
1654848390000|2022-06-10 08:06:30|2090.99|2090.99|2090.99|2090.99|2090.99|2090.99|2090.99|2090.99|0
1654848410000|2022-06-10 08:06:50|2090.83|2090.83|2090.83|2090.83|2090.83|2090.83|2090.83|2090.83|0
1654848420000|2022-06-10 08:07:00|2090.71|2090.71|2090.71|2090.71|2090.71|2090.71|2090.71|2090.71|0
1654848430000|2022-06-10 08:07:10|2090.55|2090.55|2090.49|2090.49|2090.55|2090.55|2090.49|2090.49|0
1654848440000|2022-06-10 08:07:20|2090.43|2090.43|2090.43|2090.43|2090.43|2090.43|2090.43|2090.43|0
1654848490000|2022-06-10 08:08:10|2090.71|2090.71|2090.87|2090.87|2091.06|2091.06|2090.71|2090.71|0
1654848510000|2022-06-10 08:08:30|2091.03|2091.03|2091.03|2091.03|2091.03|2091.03|2091.03|2091.03|0
1654848520000|2022-06-10 08:08:40|2091.13|2091.13|2091.19|2091.19|2091.19|2091.19|2091.13|2091.13|0
1654848580000|2022-06-10 08:09:40|2091.25|2091.25|2091.79|2091.79|2091.79|2091.79|2091.25|2091.25|0
1654848600000|2022-06-10 08:10:00|2091.96|2091.96|2091.96|2091.96|2091.96|2091.96|2091.96|2091.96|0
1654848620000|2022-06-10 08:10:20|2092.12|2092.12|2092.12|2092.12|2092.12|2092.12|2092.12|2092.12|0
1654848630000|2022-06-10 08:10:30|2092.28|2092.28|2092.12|2092.12|2092.28|2092.28|2092.12|2092.12|0
1654848650000|2022-06-10 08:10:50|2092.26|2092.26|2092.64|2092.64|2092.7|2092.7|2092.26|2092.26|0
1654848660000|2022-06-10 08:11:00|2093.11|2093.11|2093.5|2093.5|2093.5|2093.5|2093.11|2093.11|0
1654848670000|2022-06-10 08:11:10|2093.56|2093.56|2094.9|2094.9|2094.9|2094.9|2093.56|2093.56|0
1654848680000|2022-06-10 08:11:20|2094.74|2094.74|2094.74|2094.74|2094.74|2094.74|2094.74|2094.74|0
1654848710000|2022-06-10 08:11:50|2095.17|2095.17|2095.17|2095.17|2095.17|2095.17|2095.17|2095.17|0
1654848720000|2022-06-10 08:12:00|2095.13|2095.13|2095.03|2095.03|2095.13|2095.13|2094.97|2094.97|0
1654848740000|2022-06-10 08:12:20|2095.11|2095.11|2095.11|2095.11|2095.11|2095.11|2095.07|2095.07|0
1654848750000|2022-06-10 08:12:30|2095.07|2095.07|2095.29|2095.29|2095.61|2095.61|2095.07|2095.07|0
1654848770000|2022-06-10 08:12:50|2095.08|2095.08|2095.15|2095.15|2095.15|2095.15|2095.08|2095.08|0
1654848780000|2022-06-10 08:13:00|2094.89|2094.89|2094.89|2094.89|2094.89|2094.89|2094.89|2094.89|0
1654848790000|2022-06-10 08:13:10|2094.93|2094.93|2094.99|2094.99|2094.99|2094.99|2094.93|2094.93|0
1654848800000|2022-06-10 08:13:20|2094.95|2094.95|2094.95|2094.95|2094.95|2094.95|2094.95|2094.95|0
1654848810000|2022-06-10 08:13:30|2094.91|2094.91|2095.04|2095.04|2095.04|2095.04|2094.91|2094.91|0
1654848830000|2022-06-10 08:13:50|2094.97|2094.97|2095.1|2095.1|2095.26|2095.26|2094.97|2094.97|0
1654848840000|2022-06-10 08:14:00|2095.14|2095.14|2095.18|2095.18|2095.18|2095.18|2095.14|2095.14|0
1654848850000|2022-06-10 08:14:10|2095.25|2095.25|2095.17|2095.17|2095.33|2095.33|2095.17|2095.17|0
1654848860000|2022-06-10 08:14:20|2095.49|2095.49|2095.65|2095.65|2095.65|2095.65|2095.49|2095.49|0
1654848890000|2022-06-10 08:14:50|2095.97|2095.97|2095.75|2095.75|2095.97|2095.97|2095.75|2095.75|0
1654848900000|2022-06-10 08:15:00|2095.7|2095.7|2095.77|2095.77|2095.77|2095.77|2095.7|2095.7|0
1654848920000|2022-06-10 08:15:20|2095.84|2095.84|2096.11|2096.11|2096.11|2096.11|2095.84|2095.84|0
1654848930000|2022-06-10 08:15:30|2096.18|2096.18|2095.62|2095.62|2096.18|2096.18|2095.62|2095.62|0
1654848940000|2022-06-10 08:15:40|2095.47|2095.47|2095.47|2095.47|2095.47|2095.47|2095.47|2095.47|0
1654848980000|2022-06-10 08:16:20|2095.4|2095.4|2095.4|2095.4|2095.4|2095.4|2095.4|2095.4|0
1654849000000|2022-06-10 08:16:40|2095.32|2095.32|2095.55|2095.55|2095.55|2095.55|2095.32|2095.32|0
1654849010000|2022-06-10 08:16:50|2095.49|2095.49|2095.44|2095.44|2095.49|2095.49|2095.44|2095.44|0
1654849030000|2022-06-10 08:17:10|2094.95|2094.95|2094.42|2094.42|2094.95|2094.95|2094.42|2094.42|0
1654849050000|2022-06-10 08:17:30|2094.28|2094.28|2094.28|2094.28|2094.28|2094.28|2094.28|2094.28|0
1654849080000|2022-06-10 08:18:00|2094.33|2094.33|2094.44|2094.44|2094.7|2094.7|2094.33|2094.33|0
1654849100000|2022-06-10 08:18:20|2094.3|2094.3|2094.3|2094.3|2094.3|2094.3|2094.3|2094.3|0
1654849130000|2022-06-10 08:18:50|2093.98|2093.98|2093.51|2093.51|2093.98|2093.98|2093.51|2093.51|0
1654849140000|2022-06-10 08:19:00|2093.69|2093.69|2093.63|2093.63|2093.69|2093.69|2093.63|2093.63|0
1654849150000|2022-06-10 08:19:10|2093.56|2093.56|2093.46|2093.46|2093.56|2093.56|2093.34|2093.34|0
1654849170000|2022-06-10 08:19:30|2093.32|2093.32|2093.32|2093.32|2093.32|2093.32|2093.32|2093.32|0
1654849180000|2022-06-10 08:19:40|2093.25|2093.25|2093.25|2093.25|2093.25|2093.25|2093.25|2093.25|0
1654849190000|2022-06-10 08:19:50|2093.09|2093.09|2093.09|2093.09|2093.09|2093.09|2093.09|2093.09|0
1654849200000|2022-06-10 08:20:00|2092.99|2092.99|2091.98|2091.98|2092.99|2092.99|2091.98|2091.98|0
1654849210000|2022-06-10 08:20:10|2091.92|2091.92|2092.29|2092.29|2092.29|2092.29|2091.79|2091.79|0
1654849240000|2022-06-10 08:20:40|2092.23|2092.23|2092.02|2092.02|2092.23|2092.23|2092.02|2092.02|0
1654849280000|2022-06-10 08:21:20|2091.55|2091.55|2091.55|2091.55|2091.55|2091.55|2091.47|2091.47|0
1654849330000|2022-06-10 08:22:10|2091.24|2091.24|2090.89|2090.89|2091.24|2091.24|2090.89|2090.89|0
1654849340000|2022-06-10 08:22:20|2090.61|2090.61|2090.37|2090.37|2090.61|2090.61|2090.37|2090.37|0
1654849350000|2022-06-10 08:22:30|2090.48|2090.48|2090.48|2090.48|2090.48|2090.48|2090.48|2090.48|0
1654849360000|2022-06-10 08:22:40|2090.8|2090.8|2091.31|2091.31|2091.31|2091.31|2090.8|2090.8|0
1654849370000|2022-06-10 08:22:50|2091.45|2091.45|2091.45|2091.45|2091.45|2091.45|2091.45|2091.45|0
1654849380000|2022-06-10 08:23:00|2091.52|2091.52|2091.52|2091.52|2091.52|2091.52|2091.52|2091.52|0
1654849390000|2022-06-10 08:23:10|2091.84|2091.84|2091.78|2091.78|2091.84|2091.84|2091.78|2091.78|0
1654849400000|2022-06-10 08:23:20|2091.81|2091.81|2091.81|2091.81|2091.81|2091.81|2091.81|2091.81|0
1654849420000|2022-06-10 08:23:40|2091.65|2091.65|2091.5|2091.5|2091.65|2091.65|2091.5|2091.5|0
1654849470000|2022-06-10 08:24:30|2091.44|2091.44|2091.44|2091.44|2091.44|2091.44|2091.44|2091.44|0
1654849490000|2022-06-10 08:24:50|2091.56|2091.56|2091.5|2091.5|2091.56|2091.56|2091.5|2091.5|0
1654849500000|2022-06-10 08:25:00|2091.35|2091.35|2091.51|2091.51|2091.57|2091.57|2091.35|2091.35|0
1654849520000|2022-06-10 08:25:20|2091.63|2091.63|2091.47|2091.47|2091.63|2091.63|2091.47|2091.47|0
1654849530000|2022-06-10 08:25:30|2091.31|2091.31|2091.31|2091.31|2091.31|2091.31|2091.31|2091.31|0
1654849540000|2022-06-10 08:25:40|2091.37|2091.37|2091.96|2091.96|2092.02|2092.02|2091.37|2091.37|0
1654849570000|2022-06-10 08:26:10|2092.14|2092.14|2092.14|2092.14|2092.14|2092.14|2092.14|2092.14|0
1654849580000|2022-06-10 08:26:20|2092.37|2092.37|2092.55|2092.55|2092.55|2092.55|2092.37|2092.37|0
1654849590000|2022-06-10 08:26:30|2092.78|2092.78|2092.78|2092.78|2092.78|2092.78|2092.78|2092.78|0
1654849610000|2022-06-10 08:26:50|2092.82|2092.82|2092.5|2092.5|2092.82|2092.82|2092.5|2092.5|0
1654849640000|2022-06-10 08:27:20|2092.35|2092.35|2092.11|2092.11|2092.35|2092.35|2092.11|2092.11|0
1654849650000|2022-06-10 08:27:30|2092.04|2092.04|2092.23|2092.23|2092.23|2092.23|2092.04|2092.04|0
1654849660000|2022-06-10 08:27:40|2092.17|2092.17|2092.23|2092.23|2092.23|2092.23|2092.17|2092.17|0
1654849710000|2022-06-10 08:28:30|2092.29|2092.29|2092.29|2092.29|2092.29|2092.29|2092.29|2092.29|0
1654849720000|2022-06-10 08:28:40|2092.23|2092.23|2092.23|2092.23|2092.23|2092.23|2092.23|2092.23|0
1654849730000|2022-06-10 08:28:50|2092.37|2092.37|2092.37|2092.37|2092.37|2092.37|2092.37|2092.37|0
1654849750000|2022-06-10 08:29:10|2092.69|2092.69|2092.69|2092.69|2092.69|2092.69|2092.69|2092.69|0
1654849760000|2022-06-10 08:29:20|2092.76|2092.76|2092.78|2092.78|2092.84|2092.84|2092.76|2092.76|0
1654849770000|2022-06-10 08:29:30|2092.2|2092.2|2091.96|2091.96|2092.43|2092.43|2091.96|2091.96|0
1654849780000|2022-06-10 08:29:40|2092.07|2092.07|2092|2092|2092.07|2092.07|2092|2092|0
1654849790000|2022-06-10 08:29:50|2091.89|2091.89|2091.85|2091.85|2091.89|2091.89|2091.85|2091.85|0
1654849800000|2022-06-10 08:30:00|2091.82|2091.82|2091.15|2091.15|2091.82|2091.82|2091.15|2091.15|0
1654849810000|2022-06-10 08:30:10|2091.23|2091.23|2091.23|2091.23|2091.23|2091.23|2091.23|2091.23|0
1654849820000|2022-06-10 08:30:20|2091.35|2091.35|2091.4|2091.4|2091.4|2091.4|2091.35|2091.35|0
1654849830000|2022-06-10 08:30:30|2091.52|2091.52|2091.46|2091.46|2091.52|2091.52|2091.46|2091.46|0
1654849860000|2022-06-10 08:31:00|2091.39|2091.39|2091.28|2091.28|2091.39|2091.39|2091.23|2091.23|0
1654849870000|2022-06-10 08:31:10|2091.21|2091.21|2091.56|2091.56|2091.56|2091.56|2091.21|2091.21|0
1654849880000|2022-06-10 08:31:20|2091.4|2091.4|2091.4|2091.4|2091.4|2091.4|2091.4|2091.4|0
1654849890000|2022-06-10 08:31:30|2091.48|2091.48|2091.55|2091.55|2091.55|2091.55|2091.48|2091.48|0
1654849900000|2022-06-10 08:31:40|2091.63|2091.63|2091.41|2091.41|2091.63|2091.63|2091.41|2091.41|0
1654849910000|2022-06-10 08:31:50|2091.12|2091.12|2091.2|2091.2|2091.26|2091.26|2091.12|2091.12|0
1654849970000|2022-06-10 08:32:50|2091.07|2091.07|2091.33|2091.33|2091.33|2091.33|2091.07|2091.07|0
1654850010000|2022-06-10 08:33:30|2091.2|2091.2|2091.2|2091.2|2091.2|2091.2|2091.2|2091.2|0
1654850020000|2022-06-10 08:33:40|2091.04|2091.04|2091.04|2091.04|2091.04|2091.04|2090.96|2090.96|0
1654850050000|2022-06-10 08:34:10|2091.16|2091.16|2091.45|2091.45|2091.45|2091.45|2091.16|2091.16|0
1654850060000|2022-06-10 08:34:20|2091.29|2091.29|2091.61|2091.61|2091.61|2091.61|2091.29|2091.29|0
1654850070000|2022-06-10 08:34:30|2091.37|2091.37|2091.37|2091.37|2091.53|2091.53|2091.37|2091.37|0
1654850100000|2022-06-10 08:35:00|2091.69|2091.69|2090.4|2090.4|2091.69|2091.69|2090.32|2090.32|0
1654850130000|2022-06-10 08:35:30|2090.44|2090.44|2090.49|2090.49|2090.57|2090.57|2090.38|2090.38|0
1654850140000|2022-06-10 08:35:40|2090.44|2090.44|2090.44|2090.44|2090.44|2090.44|2090.44|2090.44|0
1654850150000|2022-06-10 08:35:50|2090.32|2090.32|2089.85|2089.85|2090.32|2090.32|2089.85|2089.85|0
1654850190000|2022-06-10 08:36:30|2089.79|2089.79|2089.79|2089.79|2089.79|2089.79|2089.79|2089.79|0
1654850220000|2022-06-10 08:37:00|2089.71|2089.71|2089.71|2089.71|2089.71|2089.71|2089.71|2089.71|0
1654850230000|2022-06-10 08:37:10|2089.79|2089.79|2089.79|2089.79|2089.79|2089.79|2089.79|2089.79|0
1654850260000|2022-06-10 08:37:40|2090.03|2090.03|2090.1|2090.1|2090.1|2090.1|2090.03|2090.03|0
1654850270000|2022-06-10 08:37:50|2089.86|2089.86|2090.06|2090.06|2090.06|2090.06|2089.78|2089.78|0
1654850280000|2022-06-10 08:38:00|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|0
1654850290000|2022-06-10 08:38:10|2089.97|2089.97|2089.97|2089.97|2089.97|2089.97|2089.97|2089.97|0
1654850300000|2022-06-10 08:38:20|2089.93|2089.93|2090|2090|2090|2090|2089.93|2089.93|0
1654850330000|2022-06-10 08:38:50|2089.68|2089.68|2089.68|2089.68|2089.68|2089.68|2089.68|2089.68|0
1654850350000|2022-06-10 08:39:10|2089.78|2089.78|2089.78|2089.78|2089.78|2089.78|2089.78|2089.78|0
1654850370000|2022-06-10 08:39:30|2089.65|2089.65|2089.65|2089.65|2089.65|2089.65|2089.52|2089.52|0
1654850380000|2022-06-10 08:39:40|2089.46|2089.46|2089.61|2089.61|2089.61|2089.61|2089.46|2089.46|0
1654850390000|2022-06-10 08:39:50|2089.74|2089.74|2089.5|2089.5|2089.74|2089.74|2089.5|2089.5|0
1654850400000|2022-06-10 08:40:00|2089.63|2089.63|2089.63|2089.63|2089.63|2089.63|2089.63|2089.63|0
1654850410000|2022-06-10 08:40:10|2089.71|2089.71|2090.5|2090.5|2090.5|2090.5|2089.71|2089.71|0
1654850420000|2022-06-10 08:40:20|2090.18|2090.18|2089.94|2089.94|2090.18|2090.18|2089.94|2089.94|0
1654850440000|2022-06-10 08:40:40|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|0
1654850460000|2022-06-10 08:41:00|2090.3|2090.3|2090.24|2090.24|2090.3|2090.3|2090.24|2090.24|0
1654850490000|2022-06-10 08:41:30|2090.6|2090.6|2090.6|2090.6|2090.6|2090.6|2090.6|2090.6|0
1654850500000|2022-06-10 08:41:40|2090.57|2090.57|2090.5|2090.5|2090.57|2090.57|2090.5|2090.5|0
1654850530000|2022-06-10 08:42:10|2090.57|2090.57|2090.7|2090.7|2090.7|2090.7|2090.57|2090.57|0
1654850540000|2022-06-10 08:42:20|2090.57|2090.57|2089.74|2089.74|2090.57|2090.57|2089.74|2089.74|0
1654850550000|2022-06-10 08:42:30|2089.58|2089.58|2089.29|2089.29|2089.58|2089.58|2089.29|2089.29|0
1654850560000|2022-06-10 08:42:40|2089.58|2089.58|2090.15|2090.15|2090.15|2090.15|2089.58|2089.58|0
1654850570000|2022-06-10 08:42:50|2090.23|2090.23|2090.39|2090.39|2090.39|2090.39|2090.23|2090.23|0
1654850580000|2022-06-10 08:43:00|2090.53|2090.53|2090.66|2090.66|2090.66|2090.66|2090.53|2090.53|0
1654850600000|2022-06-10 08:43:20|2090.69|2090.69|2090.69|2090.69|2090.69|2090.69|2090.69|2090.69|0
1654850610000|2022-06-10 08:43:30|2090.85|2090.85|2091.08|2091.08|2091.08|2091.08|2090.85|2090.85|0
1654850620000|2022-06-10 08:43:40|2091.15|2091.15|2091.15|2091.15|2091.15|2091.15|2091.15|2091.15|0
1654850630000|2022-06-10 08:43:50|2091.09|2091.09|2091.15|2091.15|2091.15|2091.15|2091.09|2091.09|0
1654850640000|2022-06-10 08:44:00|2091.07|2091.07|2091.07|2091.07|2091.07|2091.07|2091.07|2091.07|0
1654850650000|2022-06-10 08:44:10|2091.45|2091.45|2091.45|2091.45|2091.45|2091.45|2091.45|2091.45|0
1654850690000|2022-06-10 08:44:50|2091.51|2091.51|2091.74|2091.74|2091.74|2091.74|2091.51|2091.51|0
1654850700000|2022-06-10 08:45:00|2091.88|2091.88|2091.88|2091.88|2091.88|2091.88|2091.88|2091.88|0
1654850710000|2022-06-10 08:45:10|2091.95|2091.95|2091.95|2091.95|2091.95|2091.95|2091.95|2091.95|0
1654850720000|2022-06-10 08:45:20|2092.34|2092.34|2092.34|2092.34|2092.34|2092.34|2092.34|2092.34|0
1654850730000|2022-06-10 08:45:30|2092.21|2092.21|2092.08|2092.08|2092.21|2092.21|2092.08|2092.08|0
1654850740000|2022-06-10 08:45:40|2092.31|2092.31|2092.31|2092.31|2092.31|2092.31|2092.31|2092.31|0
1654850760000|2022-06-10 08:46:00|2092.68|2092.68|2092.68|2092.68|2092.68|2092.68|2092.68|2092.68|0
1654850770000|2022-06-10 08:46:10|2092.92|2092.92|2092.95|2092.95|2092.95|2092.95|2092.92|2092.92|0
1654850780000|2022-06-10 08:46:20|2092.98|2092.98|2092.71|2092.71|2092.98|2092.98|2092.71|2092.71|0
1654850850000|2022-06-10 08:47:30|2093.23|2093.23|2093.23|2093.23|2093.23|2093.23|2093.23|2093.23|0
1654850870000|2022-06-10 08:47:50|2093.29|2093.29|2093.35|2093.35|2093.48|2093.48|2093.29|2093.29|0
1654850890000|2022-06-10 08:48:10|2093.31|2093.31|2093.31|2093.31|2093.31|2093.31|2093.31|2093.31|0
1654850930000|2022-06-10 08:48:50|2093.5|2093.5|2094.16|2094.16|2094.22|2094.22|2093.5|2093.5|0
1654850950000|2022-06-10 08:49:10|2094.48|2094.48|2094.48|2094.48|2094.48|2094.48|2094.48|2094.48|0
1654850960000|2022-06-10 08:49:20|2094.55|2094.55|2094.55|2094.55|2094.55|2094.55|2094.55|2094.55|0
1654850980000|2022-06-10 08:49:40|2094.71|2094.71|2094.71|2094.71|2094.71|2094.71|2094.71|2094.71|0
1654850990000|2022-06-10 08:49:50|2095.1|2095.1|2095.1|2095.1|2095.1|2095.1|2095.1|2095.1|0
1654851000000|2022-06-10 08:50:00|2095.24|2095.24|2095.11|2095.11|2095.24|2095.24|2095.11|2095.11|0
1654851010000|2022-06-10 08:50:10|2094.73|2094.73|2094.73|2094.73|2094.73|2094.73|2094.73|2094.73|0
1654851020000|2022-06-10 08:50:20|2094.67|2094.67|2094.92|2094.92|2094.92|2094.92|2094.67|2094.67|0
1654851030000|2022-06-10 08:50:30|2095.1|2095.1|2095.1|2095.1|2095.1|2095.1|2095.1|2095.1|0
1654851040000|2022-06-10 08:50:40|2095.23|2095.23|2095.23|2095.23|2095.23|2095.23|2095.23|2095.23|0
1654851050000|2022-06-10 08:50:50|2095.1|2095.1|2095.1|2095.1|2095.1|2095.1|2095.1|2095.1|0
1654851070000|2022-06-10 08:51:10|2095.23|2095.23|2095.23|2095.23|2095.23|2095.23|2095.23|2095.23|0
1654851080000|2022-06-10 08:51:20|2095.46|2095.46|2095.31|2095.31|2095.46|2095.46|2095.31|2095.31|0
1654851090000|2022-06-10 08:51:30|2095.18|2095.18|2095.18|2095.18|2095.18|2095.18|2095.18|2095.18|0
1654851130000|2022-06-10 08:52:10|2095.1|2095.1|2094.84|2094.84|2095.1|2095.1|2094.84|2094.84|0
1654851180000|2022-06-10 08:53:00|2094.92|2094.92|2094.92|2094.92|2094.92|2094.92|2094.92|2094.92|0
1654851190000|2022-06-10 08:53:10|2094.89|2094.89|2094.71|2094.71|2095.03|2095.03|2094.71|2094.71|0
1654851200000|2022-06-10 08:53:20|2094.65|2094.65|2094.29|2094.29|2094.65|2094.65|2094.17|2094.17|0
1654851210000|2022-06-10 08:53:30|2094.36|2094.36|2094.36|2094.36|2094.36|2094.36|2094.36|2094.36|0
1654851220000|2022-06-10 08:53:40|2094.52|2094.52|2094.52|2094.52|2094.52|2094.52|2094.52|2094.52|0
1654851240000|2022-06-10 08:54:00|2094.63|2094.63|2094.43|2094.43|2094.63|2094.63|2094.43|2094.43|0
1654851250000|2022-06-10 08:54:10|2094.47|2094.47|2094.47|2094.47|2094.47|2094.47|2094.47|2094.47|0
1654851270000|2022-06-10 08:54:30|2094.32|2094.32|2094.16|2094.16|2094.32|2094.32|2094.16|2094.16|0
1654851280000|2022-06-10 08:54:40|2094.09|2094.09|2093.97|2093.97|2094.1|2094.1|2093.97|2093.97|0
1654851290000|2022-06-10 08:54:50|2093.93|2093.93|2093.93|2093.93|2093.93|2093.93|2093.93|2093.93|0
1654851310000|2022-06-10 08:55:10|2093.78|2093.78|2093.78|2093.78|2093.78|2093.78|2093.78|2093.78|0
1654851330000|2022-06-10 08:55:30|2093.65|2093.65|2093.65|2093.65|2093.65|2093.65|2093.65|2093.65|0
1654851340000|2022-06-10 08:55:40|2093.49|2093.49|2093.96|2093.96|2093.96|2093.96|2093.49|2093.49|0
1654851390000|2022-06-10 08:56:30|2093.79|2093.79|2093.83|2093.83|2093.83|2093.83|2093.79|2093.79|0
1654851400000|2022-06-10 08:56:40|2093.89|2093.89|2093.95|2093.95|2093.95|2093.95|2093.89|2093.89|0
1654851410000|2022-06-10 08:56:50|2093.63|2093.63|2093.71|2093.71|2093.71|2093.71|2093.63|2093.63|0
1654851420000|2022-06-10 08:57:00|2093.56|2093.56|2093.12|2093.12|2093.56|2093.56|2093.12|2093.12|0
1654851430000|2022-06-10 08:57:10|2093.25|2093.25|2093.19|2093.19|2093.25|2093.25|2093.19|2093.19|0
1654851440000|2022-06-10 08:57:20|2093.06|2093.06|2093.06|2093.06|2093.06|2093.06|2093.06|2093.06|0
1654851450000|2022-06-10 08:57:30|2092.99|2092.99|2092.76|2092.76|2092.99|2092.99|2092.76|2092.76|0
1654851460000|2022-06-10 08:57:40|2092.69|2092.69|2092.69|2092.69|2092.69|2092.69|2092.69|2092.69|0
1654851500000|2022-06-10 08:58:20|2092.51|2092.51|2092.63|2092.63|2092.63|2092.63|2092.46|2092.46|0
1654851510000|2022-06-10 08:58:30|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|2092.56|0
1654851520000|2022-06-10 08:58:40|2092.51|2092.51|2092.62|2092.62|2092.62|2092.62|2092.51|2092.51|0
1654851530000|2022-06-10 08:58:50|2092.66|2092.66|2092.64|2092.64|2092.78|2092.78|2092.64|2092.64|0
1654851540000|2022-06-10 08:59:00|2092.58|2092.58|2092.58|2092.58|2092.58|2092.58|2092.58|2092.58|0
1654851550000|2022-06-10 08:59:10|2092.74|2092.74|2092.71|2092.71|2092.84|2092.84|2092.71|2092.71|0
1654851560000|2022-06-10 08:59:20|2092.87|2092.87|2092.87|2092.87|2092.87|2092.87|2092.87|2092.87|0
1654851570000|2022-06-10 08:59:30|2092.94|2092.94|2092.94|2092.94|2092.94|2092.94|2092.94|2092.94|0
1654851590000|2022-06-10 08:59:50|2092.81|2092.81|2092.65|2092.65|2092.81|2092.81|2092.58|2092.58|0
1654851600000|2022-06-10 09:00:00|2092.71|2092.71|2092.55|2092.55|2092.71|2092.71|2092.55|2092.55|0
1654851610000|2022-06-10 09:00:10|2092.63|2092.63|2092.74|2092.74|2093.04|2093.04|2092.57|2092.57|0
1654851620000|2022-06-10 09:00:20|2092.59|2092.59|2092.59|2092.59|2092.59|2092.59|2092.59|2092.59|0
1654851630000|2022-06-10 09:00:30|2092.82|2092.82|2092.42|2092.42|2092.82|2092.82|2092.34|2092.34|0
1654851640000|2022-06-10 09:00:40|2092.53|2092.53|2092.53|2092.53|2092.53|2092.53|2092.53|2092.53|0
1654851670000|2022-06-10 09:01:10|2092.59|2092.59|2092.59|2092.59|2092.59|2092.59|2092.59|2092.59|0
1654851700000|2022-06-10 09:01:40|2092.85|2092.85|2092.91|2092.91|2092.91|2092.91|2092.85|2092.85|0
1654851710000|2022-06-10 09:01:50|2093.08|2093.08|2093.02|2093.02|2093.14|2093.14|2093.02|2093.02|0
1654851720000|2022-06-10 09:02:00|2093.5|2093.5|2093.63|2093.63|2093.63|2093.63|2093.5|2093.5|0
1654851740000|2022-06-10 09:02:20|2093.71|2093.71|2093.71|2093.71|2093.71|2093.71|2093.71|2093.71|0
1654851750000|2022-06-10 09:02:30|2093.59|2093.59|2093.46|2093.46|2093.59|2093.59|2093.46|2093.46|0
1654851760000|2022-06-10 09:02:40|2093.49|2093.49|2093.99|2093.99|2093.99|2093.99|2093.46|2093.46|0
1654851770000|2022-06-10 09:02:50|2093.93|2093.93|2093.93|2093.93|2093.93|2093.93|2093.93|2093.93|0
1654851780000|2022-06-10 09:03:00|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|0
1654851800000|2022-06-10 09:03:20|2094|2094|2093.81|2093.81|2094|2094|2093.68|2093.68|0
1654851810000|2022-06-10 09:03:30|2093.94|2093.94|2093.94|2093.94|2093.94|2093.94|2093.94|2093.94|0
1654851820000|2022-06-10 09:03:40|2093.79|2093.79|2093.79|2093.79|2093.86|2093.86|2093.79|2093.79|0
1654851850000|2022-06-10 09:04:10|2093.66|2093.66|2093.6|2093.6|2093.66|2093.66|2093.6|2093.6|0
1654851860000|2022-06-10 09:04:20|2093.76|2093.76|2093.84|2093.84|2093.84|2093.84|2093.76|2093.76|0
1654851870000|2022-06-10 09:04:30|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|0
1654851880000|2022-06-10 09:04:40|2093.84|2093.84|2093.84|2093.84|2093.84|2093.84|2093.84|2093.84|0
1654851890000|2022-06-10 09:04:50|2093.96|2093.96|2093.96|2093.96|2093.96|2093.96|2093.96|2093.96|0
1654851920000|2022-06-10 09:05:20|2094.28|2094.28|2093.74|2093.74|2094.28|2094.28|2093.74|2093.74|0
1654851930000|2022-06-10 09:05:30|2093.78|2093.78|2093.78|2093.78|2093.78|2093.78|2093.78|2093.78|0
1654851940000|2022-06-10 09:05:40|2093.89|2093.89|2093.89|2093.89|2093.89|2093.89|2093.89|2093.89|0
1654851970000|2022-06-10 09:06:10|2094.04|2094.04|2094.04|2094.04|2094.04|2094.04|2094.04|2094.04|0
1654851980000|2022-06-10 09:06:20|2094.27|2094.27|2094.27|2094.27|2094.27|2094.27|2094.27|2094.27|0
1654852010000|2022-06-10 09:06:50|2094.11|2094.11|2094.11|2094.11|2094.11|2094.11|2094.11|2094.11|0
1654852020000|2022-06-10 09:07:00|2094.03|2094.03|2094.03|2094.03|2094.03|2094.03|2094.03|2094.03|0
1654852050000|2022-06-10 09:07:30|2093.97|2093.97|2093.87|2093.87|2094.13|2094.13|2093.87|2093.87|0
1654852080000|2022-06-10 09:08:00|2093.79|2093.79|2093.87|2093.87|2093.94|2093.94|2093.79|2093.79|0
1654852110000|2022-06-10 09:08:30|2093.71|2093.71|2093.71|2093.71|2093.71|2093.71|2093.71|2093.71|0
1654852120000|2022-06-10 09:08:40|2093.83|2093.83|2093.83|2093.83|2093.83|2093.83|2093.83|2093.83|0
1654852140000|2022-06-10 09:09:00|2093.71|2093.71|2093.71|2093.71|2093.71|2093.71|2093.71|2093.71|0
1654852150000|2022-06-10 09:09:10|2093.61|2093.61|2093.49|2093.49|2093.67|2093.67|2093.49|2093.49|0
1654852160000|2022-06-10 09:09:20|2093.33|2093.33|2093.33|2093.33|2093.33|2093.33|2093.33|2093.33|0
1654852170000|2022-06-10 09:09:30|2093.3|2093.3|2093.22|2093.22|2093.3|2093.3|2093.16|2093.16|0
1654852200000|2022-06-10 09:10:00|2093.3|2093.3|2093.3|2093.3|2093.3|2093.3|2093.3|2093.3|0
1654852210000|2022-06-10 09:10:10|2093.15|2093.15|2093.1|2093.1|2093.15|2093.15|2092.97|2092.97|0
1654852220000|2022-06-10 09:10:20|2093.17|2093.17|2093.24|2093.24|2093.24|2093.24|2093.17|2093.17|0
1654852230000|2022-06-10 09:10:30|2093.17|2093.17|2093.29|2093.29|2093.29|2093.29|2093.17|2093.17|0
1654852240000|2022-06-10 09:10:40|2093.22|2093.22|2093.06|2093.06|2093.22|2093.22|2092.99|2092.99|0
1654852250000|2022-06-10 09:10:50|2092.8|2092.8|2092.89|2092.89|2092.96|2092.96|2092.8|2092.8|0
1654852260000|2022-06-10 09:11:00|2093.05|2093.05|2093.05|2093.05|2093.05|2093.05|2093.05|2093.05|0
1654852270000|2022-06-10 09:11:10|2093.21|2093.21|2093.21|2093.21|2093.21|2093.21|2093.21|2093.21|0
1654852280000|2022-06-10 09:11:20|2093.28|2093.28|2093.28|2093.28|2093.28|2093.28|2093.28|2093.28|0
1654852290000|2022-06-10 09:11:30|2093.43|2093.43|2093.6|2093.6|2093.6|2093.6|2093.43|2093.43|0
1654852300000|2022-06-10 09:11:40|2093.45|2093.45|2093.45|2093.45|2093.45|2093.45|2093.45|2093.45|0
1654852310000|2022-06-10 09:11:50|2093.5|2093.5|2093.5|2093.5|2093.5|2093.5|2093.5|2093.5|0
1654852320000|2022-06-10 09:12:00|2093.56|2093.56|2093.33|2093.33|2093.56|2093.56|2093.33|2093.33|0
1654852360000|2022-06-10 09:12:40|2093.39|2093.39|2093.36|2093.36|2093.51|2093.51|2093.36|2093.36|0
1654852380000|2022-06-10 09:13:00|2093.52|2093.52|2093.52|2093.52|2093.52|2093.52|2093.52|2093.52|0
1654852390000|2022-06-10 09:13:10|2093.29|2093.29|2093.17|2093.17|2093.29|2093.29|2093.17|2093.17|0
1654852400000|2022-06-10 09:13:20|2093.05|2093.05|2093.05|2093.05|2093.05|2093.05|2093.05|2093.05|0
1654852420000|2022-06-10 09:13:40|2093.11|2093.11|2093.11|2093.11|2093.11|2093.11|2093.11|2093.11|0
1654852430000|2022-06-10 09:13:50|2093.06|2093.06|2093.06|2093.06|2093.06|2093.06|2093.06|2093.06|0
1654852440000|2022-06-10 09:14:00|2093.35|2093.35|2093.44|2093.44|2093.44|2093.44|2093.14|2093.14|0
1654852480000|2022-06-10 09:14:40|2093.48|2093.48|2093.48|2093.48|2093.48|2093.48|2093.48|2093.48|0
1654852500000|2022-06-10 09:15:00|2093.32|2093.32|2093.32|2093.32|2093.32|2093.32|2093.32|2093.32|0
1654852530000|2022-06-10 09:15:30|2093.24|2093.24|2093.24|2093.24|2093.24|2093.24|2093.24|2093.24|0
1654852560000|2022-06-10 09:16:00|2093.37|2093.37|2093.37|2093.37|2093.37|2093.37|2093.37|2093.37|0
1654852570000|2022-06-10 09:16:10|2093.48|2093.48|2093.61|2093.61|2093.61|2093.61|2093.48|2093.48|0
1654852590000|2022-06-10 09:16:30|2093.75|2093.75|2093.91|2093.91|2093.91|2093.91|2093.75|2093.75|0
1654852610000|2022-06-10 09:16:50|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|0
1654852660000|2022-06-10 09:17:40|2094.2|2094.2|2094.07|2094.07|2094.2|2094.2|2094.07|2094.07|0
1654852670000|2022-06-10 09:17:50|2093.99|2093.99|2093.99|2093.99|2093.99|2093.99|2093.99|2093.99|0
1654852680000|2022-06-10 09:18:00|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|2094.07|0
1654852700000|2022-06-10 09:18:20|2094.1|2094.1|2094.1|2094.1|2094.1|2094.1|2094.1|2094.1|0
1654852710000|2022-06-10 09:18:30|2094.25|2094.25|2094.25|2094.25|2094.25|2094.25|2094.25|2094.25|0
1654852720000|2022-06-10 09:18:40|2094.65|2094.65|2094.57|2094.57|2094.65|2094.65|2094.49|2094.49|0
1654852730000|2022-06-10 09:18:50|2094.49|2094.49|2094.64|2094.64|2094.64|2094.64|2094.49|2094.49|0
1654852750000|2022-06-10 09:19:10|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|0
1654852760000|2022-06-10 09:19:20|2094.32|2094.32|2094.24|2094.24|2094.32|2094.32|2094.24|2094.24|0
1654852770000|2022-06-10 09:19:30|2094.11|2094.11|2094.15|2094.15|2094.15|2094.15|2094.11|2094.11|0
1654852780000|2022-06-10 09:19:40|2094.09|2094.09|2093.97|2093.97|2094.09|2094.09|2093.97|2093.97|0
1654852820000|2022-06-10 09:20:20|2093.92|2093.92|2093.92|2093.92|2093.92|2093.92|2093.92|2093.92|0
1654852830000|2022-06-10 09:20:30|2093.85|2093.85|2093.92|2093.92|2093.92|2093.92|2093.85|2093.85|0
1654852840000|2022-06-10 09:20:40|2094.08|2094.08|2094.08|2094.08|2094.08|2094.08|2094.08|2094.08|0
1654852850000|2022-06-10 09:20:50|2094.15|2094.15|2094.15|2094.15|2094.15|2094.15|2094.15|2094.15|0
1654852880000|2022-06-10 09:21:20|2093.99|2093.99|2093.99|2093.99|2093.99|2093.99|2093.99|2093.99|0
1654852890000|2022-06-10 09:21:30|2093.74|2093.74|2093.36|2093.36|2093.74|2093.74|2093.36|2093.36|0
1654852900000|2022-06-10 09:21:40|2093.43|2093.43|2093.65|2093.65|2093.65|2093.65|2093.3|2093.3|0
1654852920000|2022-06-10 09:22:00|2093.57|2093.57|2093.97|2093.97|2094.12|2094.12|2093.57|2093.57|0
1654852930000|2022-06-10 09:22:10|2093.82|2093.82|2093.29|2093.29|2093.82|2093.82|2093.29|2093.29|0
1654852940000|2022-06-10 09:22:20|2093.17|2093.17|2092.02|2092.02|2093.17|2093.17|2091.9|2091.9|0
1654852950000|2022-06-10 09:22:30|2091.48|2091.48|2091.03|2091.03|2091.48|2091.48|2091.03|2091.03|0
1654852960000|2022-06-10 09:22:40|2091.2|2091.2|2091.2|2091.2|2091.2|2091.2|2091.2|2091.2|0
1654852990000|2022-06-10 09:23:10|2091.08|2091.08|2091.42|2091.42|2091.42|2091.42|2091.08|2091.08|0
1654853000000|2022-06-10 09:23:20|2090.98|2090.98|2091.04|2091.04|2091.04|2091.04|2090.98|2090.98|0
1654853030000|2022-06-10 09:23:50|2091.11|2091.11|2091.24|2091.24|2091.24|2091.24|2091.11|2091.11|0
1654853060000|2022-06-10 09:24:20|2091.42|2091.42|2091.36|2091.36|2091.42|2091.42|2091.36|2091.36|0
1654853070000|2022-06-10 09:24:30|2091.68|2091.68|2091.68|2091.68|2091.68|2091.68|2091.68|2091.68|0
1654853090000|2022-06-10 09:24:50|2091.83|2091.83|2091.83|2091.83|2091.83|2091.83|2091.83|2091.83|0
1654853100000|2022-06-10 09:25:00|2091.88|2091.88|2091.88|2091.88|2091.88|2091.88|2091.88|2091.88|0
1654853120000|2022-06-10 09:25:20|2091.81|2091.81|2091.88|2091.88|2091.88|2091.88|2091.81|2091.81|0
1654853130000|2022-06-10 09:25:30|2091.66|2091.66|2091.63|2091.63|2091.66|2091.66|2091.51|2091.51|0
1654853140000|2022-06-10 09:25:40|2091.79|2091.79|2091.95|2091.95|2091.95|2091.95|2091.79|2091.79|0
1654853150000|2022-06-10 09:25:50|2092.08|2092.08|2092.08|2092.08|2092.08|2092.08|2092.08|2092.08|0
1654853210000|2022-06-10 09:26:50|2091.95|2091.95|2091.95|2091.95|2092.08|2092.08|2091.95|2091.95|0
1654853230000|2022-06-10 09:27:10|2091.88|2091.88|2091.75|2091.75|2091.88|2091.88|2091.75|2091.75|0
1654853250000|2022-06-10 09:27:30|2091.81|2091.81|2092.11|2092.11|2092.11|2092.11|2091.81|2091.81|0
1654853260000|2022-06-10 09:27:40|2091.88|2091.88|2091.75|2091.75|2091.88|2091.88|2091.75|2091.75|0
1654853270000|2022-06-10 09:27:50|2091.62|2091.62|2091.62|2091.62|2091.62|2091.62|2091.62|2091.62|0
1654853280000|2022-06-10 09:28:00|2091.75|2091.75|2091.75|2091.75|2091.75|2091.75|2091.75|2091.75|0
1654853290000|2022-06-10 09:28:10|2091.69|2091.69|2091.69|2091.69|2091.69|2091.69|2091.69|2091.69|0
1654853320000|2022-06-10 09:28:40|2091.84|2091.84|2092.07|2092.07|2092.07|2092.07|2091.84|2091.84|0
1654853340000|2022-06-10 09:29:00|2091.91|2091.91|2091.91|2091.91|2091.91|2091.91|2091.91|2091.91|0
1654853350000|2022-06-10 09:29:10|2092.07|2092.07|2092.06|2092.06|2092.36|2092.36|2092.06|2092.06|0
1654853370000|2022-06-10 09:29:30|2092.09|2092.09|2092.09|2092.09|2092.09|2092.09|2092.09|2092.09|0
1654853390000|2022-06-10 09:29:50|2092.01|2092.01|2092.01|2092.01|2092.01|2092.01|2092.01|2092.01|0
1654853400000|2022-06-10 09:30:00|2092.29|2092.29|2092.33|2092.33|2092.33|2092.33|2092.29|2092.29|0
1654853410000|2022-06-10 09:30:10|2092.17|2092.17|2092.07|2092.07|2092.17|2092.17|2091.91|2091.91|0
1654853420000|2022-06-10 09:30:20|2091.95|2091.95|2091.91|2091.91|2091.95|2091.95|2091.91|2091.91|0
1654853430000|2022-06-10 09:30:30|2091.8|2091.8|2091.72|2091.72|2091.8|2091.8|2091.72|2091.72|0
1654853450000|2022-06-10 09:30:50|2091.64|2091.64|2091.72|2091.72|2091.72|2091.72|2091.64|2091.64|0
1654853460000|2022-06-10 09:31:00|2091.85|2091.85|2091.85|2091.85|2091.85|2091.85|2091.85|2091.85|0
1654853500000|2022-06-10 09:31:40|2091.73|2091.73|2091.57|2091.57|2091.73|2091.73|2091.57|2091.57|0
1654853520000|2022-06-10 09:32:00|2091.7|2091.7|2091.7|2091.7|2091.7|2091.7|2091.7|2091.7|0
1654853540000|2022-06-10 09:32:20|2091.88|2091.88|2092.14|2092.14|2092.14|2092.14|2091.88|2091.88|0
1654853590000|2022-06-10 09:33:10|2092.02|2092.02|2092.09|2092.09|2092.09|2092.09|2092.02|2092.02|0
1654853610000|2022-06-10 09:33:30|2091.91|2091.91|2092.23|2092.23|2092.29|2092.29|2091.91|2091.91|0
1654853620000|2022-06-10 09:33:40|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|0
1654853650000|2022-06-10 09:34:10|2092.66|2092.66|2092.66|2092.66|2092.66|2092.66|2092.66|2092.66|0
1654853660000|2022-06-10 09:34:20|2092.7|2092.7|2092.7|2092.7|2092.7|2092.7|2092.7|2092.7|0
1654853680000|2022-06-10 09:34:40|2092.83|2092.83|2092.83|2092.83|2092.83|2092.83|2092.83|2092.83|0
1654853690000|2022-06-10 09:34:50|2092.89|2092.89|2092.73|2092.73|2092.89|2092.89|2092.73|2092.73|0
1654853700000|2022-06-10 09:35:00|2092.8|2092.8|2092.8|2092.8|2092.8|2092.8|2092.8|2092.8|0
1654853740000|2022-06-10 09:35:40|2092.86|2092.86|2093.4|2093.4|2093.4|2093.4|2092.86|2092.86|0
1654853760000|2022-06-10 09:36:00|2093.2|2093.2|2093.2|2093.2|2093.2|2093.2|2093.2|2093.2|0
1654853780000|2022-06-10 09:36:20|2093.12|2093.12|2093.12|2093.12|2093.12|2093.12|2093.12|2093.12|0
1654853790000|2022-06-10 09:36:30|2093.28|2093.28|2092.89|2092.89|2093.28|2093.28|2092.89|2092.89|0
1654853800000|2022-06-10 09:36:40|2092.78|2092.78|2092.85|2092.85|2092.85|2092.85|2092.78|2092.78|0
1654853850000|2022-06-10 09:37:30|2092.67|2092.67|2092.67|2092.67|2092.67|2092.67|2092.67|2092.67|0
1654853860000|2022-06-10 09:37:40|2092.5|2092.5|2092.19|2092.19|2092.5|2092.5|2092.19|2092.19|0
1654853870000|2022-06-10 09:37:50|2092.32|2092.32|2092.32|2092.32|2092.32|2092.32|2092.32|2092.32|0
1654853920000|2022-06-10 09:38:40|2092.49|2092.49|2092.55|2092.55|2092.55|2092.55|2092.49|2092.49|0
1654853930000|2022-06-10 09:38:50|2092.62|2092.62|2092.62|2092.62|2092.62|2092.62|2092.62|2092.62|0
1654853960000|2022-06-10 09:39:20|2092.75|2092.75|2092.75|2092.75|2092.75|2092.75|2092.75|2092.75|0
1654853970000|2022-06-10 09:39:30|2092.82|2092.82|2093.03|2093.03|2093.03|2093.03|2092.82|2092.82|0
1654853990000|2022-06-10 09:39:50|2093.09|2093.09|2093.22|2093.22|2093.22|2093.22|2093.09|2093.09|0
1654854000000|2022-06-10 09:40:00|2093.36|2093.36|2093.52|2093.52|2093.52|2093.52|2093.36|2093.36|0
1654854010000|2022-06-10 09:40:10|2093.6|2093.6|2093.6|2093.6|2093.6|2093.6|2093.6|2093.6|0
1654854030000|2022-06-10 09:40:30|2093.42|2093.42|2093.38|2093.38|2093.54|2093.54|2093.38|2093.38|0
1654854050000|2022-06-10 09:40:50|2093.56|2093.56|2093.56|2093.56|2093.69|2093.69|2093.56|2093.56|0
1654854070000|2022-06-10 09:41:10|2093.49|2093.49|2093.23|2093.23|2093.49|2093.49|2093.23|2093.23|0
1654854080000|2022-06-10 09:41:20|2093.12|2093.12|2093.12|2093.12|2093.12|2093.12|2093.12|2093.12|0
1654854100000|2022-06-10 09:41:40|2093.29|2093.29|2093.29|2093.29|2093.29|2093.29|2093.29|2093.29|0
1654854180000|2022-06-10 09:43:00|2093.03|2093.03|2093.11|2093.11|2093.11|2093.11|2093.03|2093.03|0
1654854220000|2022-06-10 09:43:40|2093.27|2093.27|2093.27|2093.27|2093.27|2093.27|2093.27|2093.27|0
1654854230000|2022-06-10 09:43:50|2093.52|2093.52|2093.52|2093.52|2093.68|2093.68|2093.52|2093.52|0
1654854240000|2022-06-10 09:44:00|2093.65|2093.65|2093.61|2093.61|2093.65|2093.65|2093.53|2093.53|0
1654854270000|2022-06-10 09:44:30|2093.45|2093.45|2093.45|2093.45|2093.45|2093.45|2093.45|2093.45|0
1654854290000|2022-06-10 09:44:50|2093.49|2093.49|2093.56|2093.56|2093.56|2093.56|2093.49|2093.49|0
1654854330000|2022-06-10 09:45:30|2093.67|2093.67|2093.83|2093.83|2093.83|2093.83|2093.67|2093.67|0
1654854390000|2022-06-10 09:46:30|2093.6|2093.6|2093.6|2093.6|2093.6|2093.6|2093.6|2093.6|0
1654854410000|2022-06-10 09:46:50|2093.47|2093.47|2093.47|2093.47|2093.47|2093.47|2093.47|2093.47|0
1654854420000|2022-06-10 09:47:00|2093.6|2093.6|2093.6|2093.6|2093.6|2093.6|2093.6|2093.6|0
1654854430000|2022-06-10 09:47:10|2093.67|2093.67|2093.64|2093.64|2093.77|2093.77|2093.64|2093.64|0
1654854440000|2022-06-10 09:47:20|2093.3|2093.3|2093.3|2093.3|2093.3|2093.3|2093.3|2093.3|0
1654854450000|2022-06-10 09:47:30|2092.99|2092.99|2092.84|2092.84|2092.99|2092.99|2092.84|2092.84|0
1654854460000|2022-06-10 09:47:40|2092.78|2092.78|2092.8|2092.8|2092.8|2092.8|2092.73|2092.73|0
1654854480000|2022-06-10 09:48:00|2092.92|2092.92|2092.92|2092.92|2092.92|2092.92|2092.92|2092.92|0
1654854510000|2022-06-10 09:48:30|2092.79|2092.79|2092.92|2092.92|2092.92|2092.92|2092.79|2092.79|0
1654854530000|2022-06-10 09:48:50|2093.05|2093.05|2093.05|2093.05|2093.05|2093.05|2093.05|2093.05|0
1654854550000|2022-06-10 09:49:10|2093.1|2093.1|2093.02|2093.02|2093.1|2093.1|2093.02|2093.02|0
1654854570000|2022-06-10 09:49:30|2092.79|2092.79|2092.79|2092.79|2092.79|2092.79|2092.79|2092.79|0
1654854580000|2022-06-10 09:49:40|2092.85|2092.85|2092.71|2092.71|2092.85|2092.85|2092.68|2092.68|0
1654854590000|2022-06-10 09:49:50|2092.74|2092.74|2092.56|2092.56|2092.77|2092.77|2092.56|2092.56|0
1654854600000|2022-06-10 09:50:00|2092.52|2092.52|2092.29|2092.29|2092.52|2092.52|2092.29|2092.29|0
1654854610000|2022-06-10 09:50:10|2092.45|2092.45|2092.45|2092.45|2092.45|2092.45|2092.45|2092.45|0
1654854620000|2022-06-10 09:50:20|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|2092.38|0
1654854630000|2022-06-10 09:50:30|2092.31|2092.31|2092.31|2092.31|2092.31|2092.31|2092.31|2092.31|0
1654854640000|2022-06-10 09:50:40|2092.13|2092.13|2092.06|2092.06|2092.19|2092.19|2092.06|2092.06|0
1654854650000|2022-06-10 09:50:50|2091.85|2091.85|2091.92|2091.92|2091.92|2091.92|2091.85|2091.85|0
1654854660000|2022-06-10 09:51:00|2091.8|2091.8|2091.8|2091.8|2091.8|2091.8|2091.8|2091.8|0
1654854670000|2022-06-10 09:51:10|2091.88|2091.88|2092.18|2092.18|2092.18|2092.18|2091.88|2091.88|0
1654854680000|2022-06-10 09:51:20|2092.34|2092.34|2092.34|2092.34|2092.34|2092.34|2092.34|2092.34|0
1654854690000|2022-06-10 09:51:30|2092.02|2092.02|2092.1|2092.1|2092.18|2092.18|2092.02|2092.02|0
1654854700000|2022-06-10 09:51:40|2092.23|2092.23|2092.23|2092.23|2092.23|2092.23|2092.23|2092.23|0
1654854710000|2022-06-10 09:51:50|2092.16|2092.16|2092.16|2092.16|2092.16|2092.16|2092.16|2092.16|0
1654854720000|2022-06-10 09:52:00|2091.98|2091.98|2092.1|2092.1|2092.1|2092.1|2091.98|2091.98|0
1654854730000|2022-06-10 09:52:10|2091.97|2091.97|2091.97|2091.97|2091.97|2091.97|2091.97|2091.97|0
1654854740000|2022-06-10 09:52:20|2091.9|2091.9|2090.97|2090.97|2091.9|2091.9|2090.97|2090.97|0
1654854750000|2022-06-10 09:52:30|2090.92|2090.92|2090.92|2090.92|2090.92|2090.92|2090.92|2090.92|0
1654854760000|2022-06-10 09:52:40|2091.02|2091.02|2091.02|2091.02|2091.02|2091.02|2091.02|2091.02|0
1654854780000|2022-06-10 09:53:00|2091.15|2091.15|2091.15|2091.15|2091.15|2091.15|2091.15|2091.15|0
1654854790000|2022-06-10 09:53:10|2091.07|2091.07|2091.07|2091.07|2091.07|2091.07|2091.07|2091.07|0
1654854810000|2022-06-10 09:53:30|2091.13|2091.13|2091.13|2091.13|2091.31|2091.31|2091.13|2091.13|0
1654854820000|2022-06-10 09:53:40|2091.07|2091.07|2091.07|2091.07|2091.07|2091.07|2091.07|2091.07|0
1654854830000|2022-06-10 09:53:50|2091.13|2091.13|2091.31|2091.31|2091.31|2091.31|2091.13|2091.13|0
1654854860000|2022-06-10 09:54:20|2091.24|2091.24|2091.19|2091.19|2091.24|2091.24|2091.19|2091.19|0
1654854870000|2022-06-10 09:54:30|2091.08|2091.08|2091.08|2091.08|2091.08|2091.08|2091.08|2091.08|0
1654854880000|2022-06-10 09:54:40|2091.05|2091.05|2091.05|2091.05|2091.05|2091.05|2091.05|2091.05|0
1654854900000|2022-06-10 09:55:00|2090.89|2090.89|2090.63|2090.63|2090.89|2090.89|2090.63|2090.63|0
1654854910000|2022-06-10 09:55:10|2090.67|2090.67|2090.51|2090.51|2090.67|2090.67|2090.51|2090.51|0
1654854920000|2022-06-10 09:55:20|2090.67|2090.67|2090.67|2090.67|2090.67|2090.67|2090.67|2090.67|0
1654854940000|2022-06-10 09:55:40|2090.8|2090.8|2090.72|2090.72|2090.8|2090.8|2090.72|2090.72|0
1654854950000|2022-06-10 09:55:50|2090.51|2090.51|2089.97|2089.97|2090.51|2090.51|2089.97|2089.97|0
1654854960000|2022-06-10 09:56:00|2089.9|2089.9|2089.13|2089.13|2089.9|2089.9|2089.01|2089.01|0
1654854970000|2022-06-10 09:56:10|2089.31|2089.31|2089.46|2089.46|2089.61|2089.61|2089.25|2089.25|0
1654854980000|2022-06-10 09:56:20|2089.24|2089.24|2089|2089|2089.24|2089.24|2089|2089|0
1654854990000|2022-06-10 09:56:30|2088.77|2088.77|2088.83|2088.83|2089|2089|2088.66|2088.66|0
1654855000000|2022-06-10 09:56:40|2088.77|2088.77|2088.42|2088.42|2088.77|2088.77|2088.42|2088.42|0
1654855010000|2022-06-10 09:56:50|2088.38|2088.38|2088.45|2088.45|2088.45|2088.45|2088.38|2088.38|0
1654855030000|2022-06-10 09:57:10|2088.52|2088.52|2088.55|2088.55|2088.58|2088.58|2088.45|2088.45|0
1654855070000|2022-06-10 09:57:50|2088.47|2088.47|2088.47|2088.47|2088.47|2088.47|2088.47|2088.47|0
1654855080000|2022-06-10 09:58:00|2088.36|2088.36|2088.36|2088.36|2088.36|2088.36|2088.36|2088.36|0
1654855100000|2022-06-10 09:58:20|2088.32|2088.32|2088.32|2088.32|2088.32|2088.32|2088.32|2088.32|0
1654855110000|2022-06-10 09:58:30|2088.44|2088.44|2088.44|2088.44|2088.44|2088.44|2088.44|2088.44|0
1654855130000|2022-06-10 09:58:50|2088.57|2088.57|2088.44|2088.44|2088.57|2088.57|2088.44|2088.44|0
1654855150000|2022-06-10 09:59:10|2088.57|2088.57|2088.41|2088.41|2088.57|2088.57|2088.41|2088.41|0
1654855160000|2022-06-10 09:59:20|2088.33|2088.33|2088.33|2088.33|2088.33|2088.33|2088.33|2088.33|0
1654855190000|2022-06-10 09:59:50|2088.46|2088.46|2088.55|2088.55|2088.7|2088.7|2088.46|2088.46|0
1654855200000|2022-06-10 10:00:00|2088.63|2088.63|2089|2089|2089|2089|2088.63|2088.63|0
1654855210000|2022-06-10 10:00:10|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|0
1654855230000|2022-06-10 10:00:30|2088.94|2088.94|2088.94|2088.94|2088.94|2088.94|2088.94|2088.94|0
1654855250000|2022-06-10 10:00:50|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|0
1654855280000|2022-06-10 10:01:20|2089.14|2089.14|2089.14|2089.14|2089.14|2089.14|2089.14|2089.14|0
1654855290000|2022-06-10 10:01:30|2089.01|2089.01|2089.08|2089.08|2089.33|2089.33|2089.01|2089.01|0
1654855300000|2022-06-10 10:01:40|2089.4|2089.4|2089.57|2089.57|2089.57|2089.57|2089.4|2089.4|0
1654855330000|2022-06-10 10:02:10|2089.73|2089.73|2089.73|2089.73|2089.73|2089.73|2089.73|2089.73|0
1654855340000|2022-06-10 10:02:20|2089.67|2089.67|2089.2|2089.2|2089.67|2089.67|2089.2|2089.2|0
1654855370000|2022-06-10 10:02:50|2089.12|2089.12|2089.06|2089.06|2089.12|2089.12|2089.06|2089.06|0
1654855380000|2022-06-10 10:03:00|2089|2089|2088.92|2088.92|2089|2089|2088.92|2088.92|0
1654855390000|2022-06-10 10:03:10|2088.79|2088.79|2088.89|2088.89|2089.07|2089.07|2088.72|2088.72|0
1654855400000|2022-06-10 10:03:20|2088.74|2088.74|2088.58|2088.58|2088.74|2088.74|2088.58|2088.58|0
1654855410000|2022-06-10 10:03:30|2088.65|2088.65|2088.65|2088.65|2088.65|2088.65|2088.65|2088.65|0
1654855450000|2022-06-10 10:04:10|2089.04|2089.04|2088.59|2088.59|2089.04|2089.04|2088.59|2088.59|0
1654855460000|2022-06-10 10:04:20|2088.85|2088.85|2088.85|2088.85|2089.01|2089.01|2088.85|2088.85|0
1654855470000|2022-06-10 10:04:30|2088.98|2088.98|2088.51|2088.51|2088.98|2088.98|2088.51|2088.51|0
1654855490000|2022-06-10 10:04:50|2088.33|2088.33|2088.33|2088.33|2088.33|2088.33|2088.33|2088.33|0
1654855500000|2022-06-10 10:05:00|2088.21|2088.21|2088.09|2088.09|2088.21|2088.21|2088.09|2088.09|0
1654855510000|2022-06-10 10:05:10|2087.99|2087.99|2088.02|2088.02|2088.02|2088.02|2087.9|2087.9|0
1654855520000|2022-06-10 10:05:20|2087.95|2087.95|2087.74|2087.74|2087.95|2087.95|2087.74|2087.74|0
1654855530000|2022-06-10 10:05:30|2087.61|2087.61|2086.94|2086.94|2087.61|2087.61|2086.94|2086.94|0
1654855540000|2022-06-10 10:05:40|2086.81|2086.81|2086.81|2086.81|2086.81|2086.81|2086.81|2086.81|0
1654855550000|2022-06-10 10:05:50|2086.78|2086.78|2086.84|2086.84|2086.84|2086.84|2086.78|2086.78|0
1654855580000|2022-06-10 10:06:20|2086.78|2086.78|2086.68|2086.68|2086.78|2086.78|2086.49|2086.49|0
1654855590000|2022-06-10 10:06:30|2086.61|2086.61|2086.61|2086.61|2086.61|2086.61|2086.61|2086.61|0
1654855610000|2022-06-10 10:06:50|2086.53|2086.53|2086.53|2086.53|2086.53|2086.53|2086.53|2086.53|0
1654855640000|2022-06-10 10:07:20|2086.66|2086.66|2087.6|2087.6|2087.6|2087.6|2086.66|2086.66|0
1654855650000|2022-06-10 10:07:30|2087.67|2087.67|2087.67|2087.67|2087.67|2087.67|2087.67|2087.67|0
1654855660000|2022-06-10 10:07:40|2087.57|2087.57|2087.51|2087.51|2087.57|2087.57|2087.51|2087.51|0
1654855670000|2022-06-10 10:07:50|2087.58|2087.58|2087.64|2087.64|2087.64|2087.64|2087.58|2087.58|0
1654855690000|2022-06-10 10:08:10|2087.56|2087.56|2087.56|2087.56|2087.56|2087.56|2087.56|2087.56|0
1654855720000|2022-06-10 10:08:40|2087.4|2087.4|2087.4|2087.4|2087.4|2087.4|2087.4|2087.4|0
1654855750000|2022-06-10 10:09:10|2087.25|2087.25|2087.25|2087.25|2087.25|2087.25|2087.25|2087.25|0
1654855760000|2022-06-10 10:09:20|2087.38|2087.38|2087.38|2087.38|2087.38|2087.38|2087.38|2087.38|0
1654855770000|2022-06-10 10:09:30|2087.3|2087.3|2087.3|2087.3|2087.38|2087.38|2087.3|2087.3|0
1654855790000|2022-06-10 10:09:50|2087.18|2087.18|2087.34|2087.34|2087.34|2087.34|2087.18|2087.18|0
1654855800000|2022-06-10 10:10:00|2087.5|2087.5|2087.87|2087.87|2087.87|2087.87|2087.5|2087.5|0
1654855810000|2022-06-10 10:10:10|2088|2088|2088|2088|2088|2088|2088|2088|0
1654855820000|2022-06-10 10:10:20|2088.06|2088.06|2088.06|2088.06|2088.06|2088.06|2088.06|2088.06|0
1654855840000|2022-06-10 10:10:40|2087.93|2087.93|2087.93|2087.93|2087.93|2087.93|2087.93|2087.93|0
1654855860000|2022-06-10 10:11:00|2087.61|2087.61|2087.61|2087.61|2087.61|2087.61|2087.61|2087.61|0
1654855880000|2022-06-10 10:11:20|2087.29|2087.29|2087.22|2087.22|2087.29|2087.29|2087.22|2087.22|0
1654855890000|2022-06-10 10:11:30|2087.14|2087.14|2087.03|2087.03|2087.14|2087.14|2087.03|2087.03|0
1654855910000|2022-06-10 10:11:50|2086.9|2086.9|2086.9|2086.9|2086.9|2086.9|2086.9|2086.9|0
1654855920000|2022-06-10 10:12:00|2086.86|2086.86|2086.9|2086.9|2086.9|2086.9|2086.86|2086.86|0
1654855930000|2022-06-10 10:12:10|2086.58|2086.58|2086.53|2086.53|2086.68|2086.68|2086.53|2086.53|0
1654855950000|2022-06-10 10:12:30|2086.46|2086.46|2086.46|2086.46|2086.46|2086.46|2086.4|2086.4|0
1654855960000|2022-06-10 10:12:40|2086.34|2086.34|2086.34|2086.34|2086.34|2086.34|2086.34|2086.34|0
1654855970000|2022-06-10 10:12:50|2086.4|2086.4|2086.4|2086.4|2086.4|2086.4|2086.4|2086.4|0
1654855980000|2022-06-10 10:13:00|2086.55|2086.55|2086.55|2086.55|2086.55|2086.55|2086.55|2086.55|0
1654856000000|2022-06-10 10:13:20|2086.43|2086.43|2086.96|2086.96|2086.96|2086.96|2086.43|2086.43|0
1654856010000|2022-06-10 10:13:30|2087.07|2087.07|2086.9|2086.9|2087.07|2087.07|2086.9|2086.9|0
1654856030000|2022-06-10 10:13:50|2086.83|2086.83|2086.83|2086.83|2086.83|2086.83|2086.83|2086.83|0
1654856040000|2022-06-10 10:14:00|2086.71|2086.71|2086.71|2086.71|2086.71|2086.71|2086.71|2086.71|0
1654856050000|2022-06-10 10:14:10|2086.89|2086.89|2086.89|2086.89|2086.95|2086.95|2086.89|2086.89|0
1654856060000|2022-06-10 10:14:20|2087.01|2087.01|2086.89|2086.89|2087.24|2087.24|2086.6|2086.6|0
1654856070000|2022-06-10 10:14:30|2087.06|2087.06|2087.06|2087.06|2087.06|2087.06|2087.06|2087.06|0
1654856080000|2022-06-10 10:14:40|2087.18|2087.18|2087.21|2087.21|2087.24|2087.24|2087.1|2087.1|0
1654856090000|2022-06-10 10:14:50|2086.98|2086.98|2087.1|2087.1|2087.1|2087.1|2086.98|2086.98|0
1654856100000|2022-06-10 10:15:00|2087.23|2087.23|2087.41|2087.41|2087.41|2087.41|2087.23|2087.23|0
1654856110000|2022-06-10 10:15:10|2087.45|2087.45|2087.6|2087.6|2087.6|2087.6|2087.45|2087.45|0
1654856140000|2022-06-10 10:15:40|2087.76|2087.76|2088.21|2088.21|2088.21|2088.21|2087.76|2087.76|0
1654856150000|2022-06-10 10:15:50|2088.47|2088.47|2088.28|2088.28|2088.47|2088.47|2088.28|2088.28|0
1654856170000|2022-06-10 10:16:10|2088.33|2088.33|2088.33|2088.33|2088.33|2088.33|2088.33|2088.33|0
1654856250000|2022-06-10 10:17:30|2088.72|2088.72|2089.61|2089.61|2089.61|2089.61|2088.72|2088.72|0
1654856260000|2022-06-10 10:17:40|2089.65|2089.65|2089.96|2089.96|2089.96|2089.96|2089.59|2089.59|0
1654856270000|2022-06-10 10:17:50|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|0
1654856280000|2022-06-10 10:18:00|2090.24|2090.24|2090.52|2090.52|2090.52|2090.52|2090.24|2090.24|0
1654856380000|2022-06-10 10:19:40|2090.39|2090.39|2090.39|2090.39|2090.39|2090.39|2090.39|2090.39|0
1654856400000|2022-06-10 10:20:00|2090.42|2090.42|2090.42|2090.42|2090.42|2090.42|2090.42|2090.42|0
1654856460000|2022-06-10 10:21:00|2090.46|2090.46|2090.53|2090.53|2090.53|2090.53|2090.46|2090.46|0
1654856470000|2022-06-10 10:21:10|2090.37|2090.37|2090.37|2090.37|2090.37|2090.37|2090.37|2090.37|0
1654856530000|2022-06-10 10:22:10|2090.21|2090.21|2090.37|2090.37|2090.37|2090.37|2090.21|2090.21|0
1654856540000|2022-06-10 10:22:20|2090.44|2090.44|2090.44|2090.44|2090.44|2090.44|2090.44|2090.44|0
1654856560000|2022-06-10 10:22:40|2090.5|2090.5|2090.5|2090.5|2090.5|2090.5|2090.5|2090.5|0
1654856600000|2022-06-10 10:23:20|2090.79|2090.79|2090.62|2090.62|2090.79|2090.79|2090.62|2090.62|0
1654856640000|2022-06-10 10:24:00|2090.55|2090.55|2090.55|2090.55|2090.55|2090.55|2090.55|2090.55|0
1654856660000|2022-06-10 10:24:20|2090.66|2090.66|2090.66|2090.66|2090.66|2090.66|2090.66|2090.66|0
1654856690000|2022-06-10 10:24:50|2090.59|2090.59|2090.53|2090.53|2090.59|2090.59|2090.53|2090.53|0
1654856700000|2022-06-10 10:25:00|2090.68|2090.68|2090.68|2090.68|2090.68|2090.68|2090.68|2090.68|0
1654856710000|2022-06-10 10:25:10|2090.92|2090.92|2090.33|2090.33|2091.04|2091.04|2090.33|2090.33|0
1654856740000|2022-06-10 10:25:40|2090.46|2090.46|2090.46|2090.46|2090.46|2090.46|2090.46|2090.46|0
1654856760000|2022-06-10 10:26:00|2090.63|2090.63|2090.63|2090.63|2090.63|2090.63|2090.63|2090.63|0
1654856780000|2022-06-10 10:26:20|2090.47|2090.47|2090.07|2090.07|2090.47|2090.47|2090.07|2090.07|0
1654856840000|2022-06-10 10:27:20|2090.23|2090.23|2090.23|2090.23|2090.23|2090.23|2090.23|2090.23|0
1654856870000|2022-06-10 10:27:50|2090.06|2090.06|2090.06|2090.06|2090.06|2090.06|2090.06|2090.06|0
1654856880000|2022-06-10 10:28:00|2090.19|2090.19|2090.19|2090.19|2090.19|2090.19|2090.19|2090.19|0
1654856900000|2022-06-10 10:28:20|2090.06|2090.06|2090.17|2090.17|2090.17|2090.17|2090.06|2090.06|0
1654856920000|2022-06-10 10:28:40|2090|2090|2090|2090|2090|2090|2090|2090|0
1654856940000|2022-06-10 10:29:00|2089.93|2089.93|2089.77|2089.77|2089.93|2089.93|2089.77|2089.77|0
1654856950000|2022-06-10 10:29:10|2089.8|2089.8|2089.83|2089.83|2089.86|2089.86|2089.8|2089.8|0
1654856960000|2022-06-10 10:29:20|2089.89|2089.89|2089.89|2089.89|2089.89|2089.89|2089.89|2089.89|0
1654856970000|2022-06-10 10:29:30|2089.95|2089.95|2089.95|2089.95|2089.95|2089.95|2089.95|2089.95|0
1654856980000|2022-06-10 10:29:40|2090.07|2090.07|2090.32|2090.32|2090.32|2090.32|2090.07|2090.07|0
1654856990000|2022-06-10 10:29:50|2090.25|2090.25|2090.18|2090.18|2090.25|2090.25|2090.18|2090.18|0
1654857000000|2022-06-10 10:30:00|2090.25|2090.25|2090.37|2090.37|2090.37|2090.37|2090.25|2090.25|0
1654857010000|2022-06-10 10:30:10|2090.41|2090.41|2090.44|2090.44|2090.44|2090.44|2090.41|2090.41|0
1654857040000|2022-06-10 10:30:40|2090.52|2090.52|2090.36|2090.36|2090.52|2090.52|2090.36|2090.36|0
1654857070000|2022-06-10 10:31:10|2089.84|2089.84|2089.97|2089.97|2089.97|2089.97|2089.84|2089.84|0
1654857080000|2022-06-10 10:31:20|2090.09|2090.09|2090.32|2090.32|2090.32|2090.32|2090.09|2090.09|0
1654857090000|2022-06-10 10:31:30|2090.48|2090.48|2090.48|2090.48|2090.48|2090.48|2090.48|2090.48|0
1654857120000|2022-06-10 10:32:00|2090.23|2090.23|2089.91|2089.91|2090.23|2090.23|2089.91|2089.91|0
1654857140000|2022-06-10 10:32:20|2090.07|2090.07|2090.07|2090.07|2090.07|2090.07|2090.07|2090.07|0
1654857170000|2022-06-10 10:32:50|2090.2|2090.2|2090.2|2090.2|2090.2|2090.2|2090.2|2090.2|0
1654857190000|2022-06-10 10:33:10|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|0
1654857200000|2022-06-10 10:33:20|2090|2090|2089.94|2089.94|2090|2090|2089.94|2089.94|0
1654857210000|2022-06-10 10:33:30|2089.87|2089.87|2089.8|2089.8|2089.87|2089.87|2089.8|2089.8|0
1654857220000|2022-06-10 10:33:40|2089.67|2089.67|2089.6|2089.6|2089.67|2089.67|2089.42|2089.42|0
1654857260000|2022-06-10 10:34:20|2089.29|2089.29|2089.29|2089.29|2089.29|2089.29|2089.29|2089.29|0
1654857280000|2022-06-10 10:34:40|2089.61|2089.61|2089.29|2089.29|2089.61|2089.61|2089.29|2089.29|0
1654857290000|2022-06-10 10:34:50|2089.42|2089.42|2089.42|2089.42|2089.42|2089.42|2089.42|2089.42|0
1654857300000|2022-06-10 10:35:00|2089.1|2089.1|2089.1|2089.1|2089.1|2089.1|2089.1|2089.1|0
1654857310000|2022-06-10 10:35:10|2089.18|2089.18|2089.18|2089.18|2089.18|2089.18|2089.18|2089.18|0
1654857330000|2022-06-10 10:35:30|2089.33|2089.33|2089.57|2089.57|2089.57|2089.57|2089.33|2089.33|0
1654857340000|2022-06-10 10:35:40|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|2089.82|0
1654857350000|2022-06-10 10:35:50|2089.65|2089.65|2089.65|2089.65|2089.65|2089.65|2089.59|2089.59|0
1654857360000|2022-06-10 10:36:00|2089.33|2089.33|2089.21|2089.21|2089.33|2089.33|2089.21|2089.21|0
1654857370000|2022-06-10 10:36:10|2089.35|2089.35|2089.48|2089.48|2089.48|2089.48|2089.35|2089.35|0
1654857390000|2022-06-10 10:36:30|2089.55|2089.55|2089.55|2089.55|2089.55|2089.55|2089.55|2089.55|0
1654857410000|2022-06-10 10:36:50|2089.86|2089.86|2089.47|2089.47|2089.86|2089.86|2089.47|2089.47|0
1654857420000|2022-06-10 10:37:00|2089.33|2089.33|2089.11|2089.11|2089.33|2089.33|2089.11|2089.11|0
1654857430000|2022-06-10 10:37:10|2089.19|2089.19|2089.19|2089.19|2089.19|2089.19|2089.19|2089.19|0
1654857480000|2022-06-10 10:38:00|2089.31|2089.31|2089.31|2089.31|2089.31|2089.31|2089.31|2089.31|0
1654857500000|2022-06-10 10:38:20|2089.19|2089.19|2089.19|2089.19|2089.19|2089.19|2089.19|2089.19|0
1654857530000|2022-06-10 10:38:50|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|0
1654857540000|2022-06-10 10:39:00|2089.15|2089.15|2089.07|2089.07|2089.15|2089.15|2089.07|2089.07|0
1654857550000|2022-06-10 10:39:10|2089.21|2089.21|2089.21|2089.21|2089.21|2089.21|2089.21|2089.21|0
1654857570000|2022-06-10 10:39:30|2089.34|2089.34|2089.34|2089.34|2089.34|2089.34|2089.34|2089.34|0
1654857610000|2022-06-10 10:40:10|2089.27|2089.27|2089.24|2089.24|2089.27|2089.27|2089.24|2089.24|0
1654857670000|2022-06-10 10:41:10|2088.89|2088.89|2088.6|2088.6|2088.89|2088.89|2088.6|2088.6|0
1654857680000|2022-06-10 10:41:20|2088.49|2088.49|2088.41|2088.41|2088.49|2088.49|2088.33|2088.33|0
1654857690000|2022-06-10 10:41:30|2088.52|2088.52|2088.68|2088.68|2088.68|2088.68|2088.52|2088.52|0
1654857710000|2022-06-10 10:41:50|2088.81|2088.81|2088.81|2088.81|2088.81|2088.81|2088.81|2088.81|0
1654857720000|2022-06-10 10:42:00|2088.88|2088.88|2088.88|2088.88|2088.88|2088.88|2088.88|2088.88|0
1654857730000|2022-06-10 10:42:10|2088.81|2088.81|2088.81|2088.81|2088.81|2088.81|2088.81|2088.81|0
1654857750000|2022-06-10 10:42:30|2088.89|2088.89|2088.89|2088.89|2088.95|2088.95|2088.83|2088.83|0
1654857760000|2022-06-10 10:42:40|2088.95|2088.95|2089.01|2089.01|2089.01|2089.01|2088.95|2088.95|0
1654857770000|2022-06-10 10:42:50|2089.08|2089.08|2089.36|2089.36|2089.44|2089.44|2089.08|2089.08|0
1654857780000|2022-06-10 10:43:00|2089.24|2089.24|2089.32|2089.32|2089.32|2089.32|2089.24|2089.24|0
1654857790000|2022-06-10 10:43:10|2089.45|2089.45|2089.45|2089.45|2089.45|2089.45|2089.45|2089.45|0
1654857820000|2022-06-10 10:43:40|2089.68|2089.68|2089.68|2089.68|2089.68|2089.68|2089.68|2089.68|0
1654857830000|2022-06-10 10:43:50|2089.56|2089.56|2089.64|2089.64|2089.64|2089.64|2089.56|2089.56|0
1654857870000|2022-06-10 10:44:30|2089.56|2089.56|2089.56|2089.56|2089.69|2089.69|2089.56|2089.56|0
1654857890000|2022-06-10 10:44:50|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|2090.04|0
1654857900000|2022-06-10 10:45:00|2089.72|2089.72|2089.88|2089.88|2089.88|2089.88|2089.72|2089.72|0
1654857960000|2022-06-10 10:46:00|2089.94|2089.94|2090.06|2090.06|2090.06|2090.06|2089.94|2089.94|0
1654858030000|2022-06-10 10:47:10|2090.09|2090.09|2090.01|2090.01|2090.09|2090.09|2090.01|2090.01|0
1654858040000|2022-06-10 10:47:20|2090.17|2090.17|2090.1|2090.1|2090.17|2090.17|2090.1|2090.1|0
1654858060000|2022-06-10 10:47:40|2089.97|2089.97|2089.74|2089.74|2089.97|2089.97|2089.74|2089.74|0
1654858070000|2022-06-10 10:47:50|2089.66|2089.66|2089.66|2089.66|2089.66|2089.66|2089.66|2089.66|0
1654858100000|2022-06-10 10:48:20|2089.7|2089.7|2089.7|2089.7|2089.7|2089.7|2089.7|2089.7|0
1654858140000|2022-06-10 10:49:00|2089.48|2089.48|2089.01|2089.01|2089.48|2089.48|2089.01|2089.01|0
1654858150000|2022-06-10 10:49:10|2089.15|2089.15|2089.15|2089.15|2089.15|2089.15|2089.15|2089.15|0
1654858160000|2022-06-10 10:49:20|2089.02|2089.02|2089.02|2089.02|2089.02|2089.02|2089.02|2089.02|0
1654858170000|2022-06-10 10:49:30|2089.09|2089.09|2089.16|2089.16|2089.16|2089.16|2089.09|2089.09|0
1654858180000|2022-06-10 10:49:40|2089.09|2089.09|2089.09|2089.09|2089.09|2089.09|2089.09|2089.09|0
1654858240000|2022-06-10 10:50:40|2089.23|2089.23|2089.16|2089.16|2089.23|2089.23|2089.16|2089.16|0
1654858250000|2022-06-10 10:50:50|2089.34|2089.34|2089.34|2089.34|2089.34|2089.34|2089.34|2089.34|0
1654858280000|2022-06-10 10:51:20|2089.4|2089.4|2089.68|2089.68|2089.68|2089.68|2089.4|2089.4|0
1654858300000|2022-06-10 10:51:40|2089.84|2089.84|2089.62|2089.62|2089.84|2089.84|2089.62|2089.62|0
1654858310000|2022-06-10 10:51:50|2089.69|2089.69|2089.75|2089.75|2089.75|2089.75|2089.69|2089.69|0
1654858330000|2022-06-10 10:52:10|2089.63|2089.63|2089.63|2089.63|2089.63|2089.63|2089.63|2089.63|0
1654858340000|2022-06-10 10:52:20|2089.47|2089.47|2089.63|2089.63|2089.63|2089.63|2089.47|2089.47|0
1654858360000|2022-06-10 10:52:40|2089.6|2089.6|2089.6|2089.6|2089.6|2089.6|2089.6|2089.6|0
1654858370000|2022-06-10 10:52:50|2089.44|2089.44|2089.6|2089.6|2089.67|2089.67|2089.44|2089.44|0
1654858380000|2022-06-10 10:53:00|2089.75|2089.75|2089.75|2089.75|2089.75|2089.75|2089.75|2089.75|0
1654858400000|2022-06-10 10:53:20|2089.83|2089.83|2090.05|2090.05|2090.05|2090.05|2089.83|2089.83|0
1654858410000|2022-06-10 10:53:30|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|2090.12|0
1654858420000|2022-06-10 10:53:40|2090.35|2090.35|2090.35|2090.35|2090.35|2090.35|2090.35|2090.35|0
1654858450000|2022-06-10 10:54:10|2090.2|2090.2|2090.2|2090.2|2090.2|2090.2|2090.2|2090.2|0
1654858460000|2022-06-10 10:54:20|2090.28|2090.28|2090.35|2090.35|2090.35|2090.35|2090.28|2090.28|0
1654858490000|2022-06-10 10:54:50|2090.5|2090.5|2090.5|2090.5|2090.5|2090.5|2090.5|2090.5|0
1654858600000|2022-06-10 10:56:40|2090.43|2090.43|2090.43|2090.43|2090.43|2090.43|2090.43|2090.43|0
1654858610000|2022-06-10 10:56:50|2090.27|2090.27|2090.14|2090.14|2090.27|2090.27|2090.14|2090.14|0
1654858650000|2022-06-10 10:57:30|2090.1|2090.1|2090.56|2090.56|2090.56|2090.56|2090.1|2090.1|0
1654858670000|2022-06-10 10:57:50|2090.63|2090.63|2090.47|2090.47|2090.63|2090.63|2090.47|2090.47|0
1654858680000|2022-06-10 10:58:00|2090.63|2090.63|2090.55|2090.55|2090.63|2090.63|2090.55|2090.55|0
1654858690000|2022-06-10 10:58:10|2090.63|2090.63|2090.61|2090.61|2090.68|2090.68|2090.61|2090.61|0
1654858700000|2022-06-10 10:58:20|2090.54|2090.54|2090.42|2090.42|2090.54|2090.54|2090.42|2090.42|0
1654858710000|2022-06-10 10:58:30|2090.26|2090.26|2090.23|2090.23|2090.26|2090.26|2090.23|2090.23|0
1654858730000|2022-06-10 10:58:50|2090.07|2090.07|2090.14|2090.14|2090.14|2090.14|2090.07|2090.07|0
1654858750000|2022-06-10 10:59:10|2090.22|2090.22|2090.22|2090.22|2090.22|2090.22|2090.22|2090.22|0
1654858760000|2022-06-10 10:59:20|2090.35|2090.35|2090.35|2090.35|2090.35|2090.35|2090.35|2090.35|0
1654858780000|2022-06-10 10:59:40|2090.48|2090.48|2090.61|2090.61|2090.61|2090.61|2090.48|2090.48|0
1654858790000|2022-06-10 10:59:50|2090.67|2090.67|2090.73|2090.73|2090.73|2090.73|2090.67|2090.67|0
1654858800000|2022-06-10 11:00:00|2090.79|2090.79|2090.75|2090.75|2090.79|2090.79|2090.75|2090.75|0
1654858810000|2022-06-10 11:00:10|2090.71|2090.71|2090.71|2090.71|2090.71|2090.71|2090.71|2090.71|0
1654858820000|2022-06-10 11:00:20|2090.61|2090.61|2090.42|2090.42|2090.61|2090.61|2090.25|2090.25|0
1654858830000|2022-06-10 11:00:30|2090.5|2090.5|2090.74|2090.74|2090.74|2090.74|2090.5|2090.5|0
1654858840000|2022-06-10 11:00:40|2090.79|2090.79|2090.89|2090.89|2090.89|2090.89|2090.79|2090.79|0
1654858850000|2022-06-10 11:00:50|2091.12|2091.12|2091.12|2091.12|2091.12|2091.12|2091.12|2091.12|0
1654858860000|2022-06-10 11:01:00|2091.2|2091.2|2091.2|2091.2|2091.2|2091.2|2091.2|2091.2|0
1654858870000|2022-06-10 11:01:10|2091.27|2091.27|2091.27|2091.27|2091.27|2091.27|2091.27|2091.27|0
1654858900000|2022-06-10 11:01:40|2091.16|2091.16|2091|2091|2091.31|2091.31|2091|2091|0
1654858910000|2022-06-10 11:01:50|2090.92|2090.92|2091|2091|2091|2091|2090.92|2090.92|0
1654858920000|2022-06-10 11:02:00|2091.06|2091.06|2091.09|2091.09|2091.16|2091.16|2091.06|2091.06|0
1654858930000|2022-06-10 11:02:10|2091.17|2091.17|2091.17|2091.17|2091.17|2091.17|2091.17|2091.17|0
1654858950000|2022-06-10 11:02:30|2091.25|2091.25|2091.32|2091.32|2091.32|2091.32|2091.25|2091.25|0
1654858960000|2022-06-10 11:02:40|2091.25|2091.25|2091.32|2091.32|2091.32|2091.32|2091.25|2091.25|0
1654858970000|2022-06-10 11:02:50|2091.27|2091.27|2091.34|2091.34|2091.34|2091.34|2091.27|2091.27|0
1654858980000|2022-06-10 11:03:00|2091.19|2091.19|2091.27|2091.27|2091.27|2091.27|2091.19|2091.19|0
1654858990000|2022-06-10 11:03:10|2091.34|2091.34|2091.27|2091.27|2091.34|2091.34|2091.27|2091.27|0
1654859000000|2022-06-10 11:03:20|2091.42|2091.42|2091.48|2091.48|2091.48|2091.48|2091.42|2091.42|0
1654859010000|2022-06-10 11:03:30|2091.4|2091.4|2091.48|2091.48|2091.48|2091.48|2091.4|2091.4|0
1654859020000|2022-06-10 11:03:40|2091.4|2091.4|2091.4|2091.4|2091.4|2091.4|2091.33|2091.33|0
1654859030000|2022-06-10 11:03:50|2091.48|2091.48|2091.4|2091.4|2091.48|2091.48|2091.4|2091.4|0
1654859060000|2022-06-10 11:04:20|2091.48|2091.48|2091.48|2091.48|2091.48|2091.48|2091.48|2091.48|0
1654859070000|2022-06-10 11:04:30|2091.6|2091.6|2091.68|2091.68|2091.68|2091.68|2091.6|2091.6|0
1654859080000|2022-06-10 11:04:40|2091.42|2091.42|2091.42|2091.42|2091.42|2091.42|2091.42|2091.42|0
1654859090000|2022-06-10 11:04:50|2091.5|2091.5|2091.5|2091.5|2091.5|2091.5|2091.5|2091.5|0
1654859100000|2022-06-10 11:05:00|2091.62|2091.62|2091.62|2091.62|2091.62|2091.62|2091.62|2091.62|0
1654859120000|2022-06-10 11:05:20|2091.78|2091.78|2092.06|2092.06|2092.06|2092.06|2091.7|2091.7|0
1654859130000|2022-06-10 11:05:30|2092.11|2092.11|2092.4|2092.4|2092.4|2092.4|2092.11|2092.11|0
1654859140000|2022-06-10 11:05:40|2092.72|2092.72|2093|2093|2093|2093|2092.72|2092.72|0
1654859150000|2022-06-10 11:05:50|2093.1|2093.1|2093.07|2093.07|2093.1|2093.1|2093.07|2093.07|0
1654859160000|2022-06-10 11:06:00|2092.99|2092.99|2093.65|2093.65|2093.69|2093.69|2092.99|2092.99|0
1654859170000|2022-06-10 11:06:10|2093.73|2093.73|2093.73|2093.73|2093.73|2093.73|2093.73|2093.73|0
1654859180000|2022-06-10 11:06:20|2093.8|2093.8|2093.8|2093.8|2093.8|2093.8|2093.8|2093.8|0
1654859190000|2022-06-10 11:06:30|2093.88|2093.88|2093.96|2093.96|2093.96|2093.96|2093.88|2093.88|0
1654859200000|2022-06-10 11:06:40|2093.88|2093.88|2094.04|2094.04|2094.04|2094.04|2093.88|2093.88|0
1654859210000|2022-06-10 11:06:50|2094.25|2094.25|2094.45|2094.45|2094.45|2094.45|2094.25|2094.25|0
1654859220000|2022-06-10 11:07:00|2094.29|2094.29|2094.29|2094.29|2094.37|2094.37|2094.29|2094.29|0
1654859240000|2022-06-10 11:07:20|2094.14|2094.14|2094.29|2094.29|2094.29|2094.29|2094.14|2094.14|0
1654859260000|2022-06-10 11:07:40|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|0
1654859270000|2022-06-10 11:07:50|2094.68|2094.68|2095.21|2095.21|2095.21|2095.21|2094.68|2094.68|0
1654859280000|2022-06-10 11:08:00|2095.29|2095.29|2095.45|2095.45|2095.68|2095.68|2095.29|2095.29|0
1654859290000|2022-06-10 11:08:10|2095.38|2095.38|2095.53|2095.53|2095.53|2095.53|2095.38|2095.38|0
1654859300000|2022-06-10 11:08:20|2095.78|2095.78|2095.78|2095.78|2095.78|2095.78|2095.78|2095.78|0
1654859310000|2022-06-10 11:08:30|2095.62|2095.62|2094.62|2094.62|2095.69|2095.69|2094.62|2094.62|0
1654859320000|2022-06-10 11:08:40|2095.21|2095.21|2095.63|2095.63|2095.63|2095.63|2095.15|2095.15|0
1654859330000|2022-06-10 11:08:50|2095.79|2095.79|2095.81|2095.81|2095.85|2095.85|2095.79|2095.79|0
1654859340000|2022-06-10 11:09:00|2095.78|2095.78|2095.89|2095.89|2096.07|2096.07|2095.78|2095.78|0
1654859360000|2022-06-10 11:09:20|2095.92|2095.92|2095.92|2095.92|2095.92|2095.92|2095.92|2095.92|0
1654859370000|2022-06-10 11:09:30|2095.61|2095.61|2095.34|2095.34|2095.61|2095.61|2095.19|2095.19|0
1654859380000|2022-06-10 11:09:40|2095.57|2095.57|2095.57|2095.57|2095.57|2095.57|2095.57|2095.57|0
1654859400000|2022-06-10 11:10:00|2095.65|2095.65|2095.72|2095.72|2095.72|2095.72|2095.65|2095.65|0
1654859410000|2022-06-10 11:10:10|2095.57|2095.57|2095.57|2095.57|2095.57|2095.57|2095.57|2095.57|0
1654859430000|2022-06-10 11:10:30|2095.49|2095.49|2095.62|2095.62|2095.62|2095.62|2095.49|2095.49|0
1654859440000|2022-06-10 11:10:40|2095.3|2095.3|2094.26|2094.26|2095.3|2095.3|2094.13|2094.13|0
1654859450000|2022-06-10 11:10:50|2094.19|2094.19|2093.47|2093.47|2094.3|2094.3|2093.47|2093.47|0
1654859460000|2022-06-10 11:11:00|2093.34|2093.34|2093.02|2093.02|2093.34|2093.34|2093.02|2093.02|0
1654859470000|2022-06-10 11:11:10|2092.86|2092.86|2092.86|2092.86|2092.86|2092.86|2092.86|2092.86|0
1654859480000|2022-06-10 11:11:20|2092.74|2092.74|2092.74|2092.74|2092.74|2092.74|2092.74|2092.74|0
1654859490000|2022-06-10 11:11:30|2092.66|2092.66|2092.74|2092.74|2092.74|2092.74|2092.66|2092.66|0
1654859500000|2022-06-10 11:11:40|2092.86|2092.86|2092.86|2092.86|2092.86|2092.86|2092.86|2092.86|0
1654859530000|2022-06-10 11:12:10|2093.34|2093.34|2093.18|2093.18|2093.34|2093.34|2093.18|2093.18|0
1654859560000|2022-06-10 11:12:40|2093.34|2093.34|2093.34|2093.34|2093.34|2093.34|2093.34|2093.34|0
1654859580000|2022-06-10 11:13:00|2093.21|2093.21|2093.21|2093.21|2093.21|2093.21|2093.21|2093.21|0
1654859590000|2022-06-10 11:13:10|2093.18|2093.18|2092.64|2092.64|2093.18|2093.18|2092.64|2092.64|0
1654859600000|2022-06-10 11:13:20|2092.6|2092.6|2092.21|2092.21|2092.6|2092.6|2092.21|2092.21|0
1654859620000|2022-06-10 11:13:40|2091.98|2091.98|2091.98|2091.98|2091.98|2091.98|2091.98|2091.98|0
1654859670000|2022-06-10 11:14:30|2092.11|2092.11|2092.53|2092.53|2092.53|2092.53|2092.11|2092.11|0
1654859680000|2022-06-10 11:14:40|2092.3|2092.3|2092.36|2092.36|2092.36|2092.36|2092.24|2092.24|0
1654859690000|2022-06-10 11:14:50|2092.24|2092.24|2092.03|2092.03|2092.24|2092.24|2092.03|2092.03|0
1654859700000|2022-06-10 11:15:00|2091.9|2091.9|2091.9|2091.9|2091.9|2091.9|2091.9|2091.9|0
1654859720000|2022-06-10 11:15:20|2091.36|2091.36|2091.36|2091.36|2091.36|2091.36|2091.36|2091.36|0
1654859740000|2022-06-10 11:15:40|2091.3|2091.3|2091.24|2091.24|2091.3|2091.3|2091.24|2091.24|0
1654859760000|2022-06-10 11:16:00|2091.09|2091.09|2091.09|2091.09|2091.09|2091.09|2091.09|2091.09|0
1654859770000|2022-06-10 11:16:10|2091.16|2091.16|2091.02|2091.02|2091.16|2091.16|2091.02|2091.02|0
1654859790000|2022-06-10 11:16:30|2090.87|2090.87|2091.1|2091.1|2091.22|2091.22|2090.87|2090.87|0
1654859810000|2022-06-10 11:16:50|2090.78|2090.78|2090.78|2090.78|2090.78|2090.78|2090.78|2090.78|0
1654859850000|2022-06-10 11:17:30|2090.91|2090.91|2090.91|2090.91|2090.91|2090.91|2090.91|2090.91|0
1654859880000|2022-06-10 11:18:00|2090.97|2090.97|2091.03|2091.03|2091.03|2091.03|2090.97|2090.97|0
1654859890000|2022-06-10 11:18:10|2090.79|2090.79|2090.79|2090.79|2090.79|2090.79|2090.79|2090.79|0
1654859960000|2022-06-10 11:19:20|2091.05|2091.05|2091.05|2091.05|2091.09|2091.09|2091.05|2091.05|0
1654859970000|2022-06-10 11:19:30|2091.44|2091.44|2091.18|2091.18|2091.44|2091.44|2091.18|2091.18|0
1654859990000|2022-06-10 11:19:50|2090.97|2090.97|2090.81|2090.81|2090.97|2090.97|2090.5|2090.5|0
1654860020000|2022-06-10 11:20:20|2090.62|2090.62|2090.62|2090.62|2090.62|2090.62|2090.62|2090.62|0
1654860040000|2022-06-10 11:20:40|2090.47|2090.47|2090.47|2090.47|2090.47|2090.47|2090.47|2090.47|0
1654860070000|2022-06-10 11:21:10|2090.4|2090.4|2090.24|2090.24|2090.4|2090.4|2090.24|2090.24|0
1654860100000|2022-06-10 11:21:40|2089.83|2089.83|2090.34|2090.34|2090.34|2090.34|2089.83|2089.83|0
1654860110000|2022-06-10 11:21:50|2090.17|2090.17|2090.23|2090.23|2090.23|2090.23|2090.17|2090.17|0
1654860120000|2022-06-10 11:22:00|2090|2090|2090|2090|2090|2090|2090|2090|0
1654860130000|2022-06-10 11:22:10|2090.39|2090.39|2090.51|2090.51|2090.51|2090.51|2090.39|2090.39|0
1654860140000|2022-06-10 11:22:20|2090.44|2090.44|2090.44|2090.44|2090.44|2090.44|2090.44|2090.44|0
1654860180000|2022-06-10 11:23:00|2090.51|2090.51|2090.65|2090.65|2090.65|2090.65|2090.51|2090.51|0
1654860200000|2022-06-10 11:23:20|2090.78|2090.78|2090.78|2090.78|2090.78|2090.78|2090.78|2090.78|0
1654860260000|2022-06-10 11:24:20|2091.26|2091.26|2091.2|2091.2|2091.26|2091.26|2091.2|2091.2|0
1654860270000|2022-06-10 11:24:30|2091.12|2091.12|2090.85|2090.85|2091.12|2091.12|2090.85|2090.85|0
1654860280000|2022-06-10 11:24:40|2090.77|2090.77|2090.77|2090.77|2090.77|2090.77|2090.77|2090.77|0
1654860290000|2022-06-10 11:24:50|2090.83|2090.83|2090.83|2090.83|2090.83|2090.83|2090.83|2090.83|0
1654860300000|2022-06-10 11:25:00|2091.15|2091.15|2091.53|2091.53|2091.53|2091.53|2091.15|2091.15|0
1654860310000|2022-06-10 11:25:10|2091.61|2091.61|2091.69|2091.69|2091.69|2091.69|2091.61|2091.61|0
1654860380000|2022-06-10 11:26:20|2091.93|2091.93|2092|2092|2092|2092|2091.93|2091.93|0
1654860460000|2022-06-10 11:27:40|2092.47|2092.47|2093.55|2093.55|2093.55|2093.55|2092.47|2092.47|0
1654860480000|2022-06-10 11:28:00|2093.67|2093.67|2093.42|2093.42|2093.67|2093.67|2093.42|2093.42|0
1654860490000|2022-06-10 11:28:10|2093.26|2093.26|2093.26|2093.26|2093.29|2093.29|2093.24|2093.24|0
1654860500000|2022-06-10 11:28:20|2093.19|2093.19|2093.56|2093.56|2093.56|2093.56|2093.19|2093.19|0
1654860510000|2022-06-10 11:28:30|2093.69|2093.69|2093.69|2093.69|2093.69|2093.69|2093.69|2093.69|0
1654860530000|2022-06-10 11:28:50|2093.65|2093.65|2093.58|2093.58|2093.71|2093.71|2093.58|2093.58|0
1654860540000|2022-06-10 11:29:00|2093.4|2093.4|2093.41|2093.41|2093.46|2093.46|2093.4|2093.4|0
1654860560000|2022-06-10 11:29:20|2093.37|2093.37|2093.37|2093.37|2093.37|2093.37|2093.37|2093.37|0
1654860570000|2022-06-10 11:29:30|2093.34|2093.34|2093.18|2093.18|2093.34|2093.34|2093.18|2093.18|0
1654860580000|2022-06-10 11:29:40|2093.25|2093.25|2093.19|2093.19|2093.25|2093.25|2093.19|2093.19|0
1654860590000|2022-06-10 11:29:50|2093.07|2093.07|2093.07|2093.07|2093.07|2093.07|2093.07|2093.07|0
1654860610000|2022-06-10 11:30:10|2093.13|2093.13|2093.13|2093.13|2093.13|2093.13|2093.13|2093.13|0
1654860660000|2022-06-10 11:31:00|2093.2|2093.2|2093.2|2093.2|2093.2|2093.2|2093.2|2093.2|0
1654860670000|2022-06-10 11:31:10|2093.13|2093.13|2093|2093|2093.13|2093.13|2093|2093|0
1654860690000|2022-06-10 11:31:30|2093.13|2093.13|2093.13|2093.13|2093.13|2093.13|2093.13|2093.13|0
1654860700000|2022-06-10 11:31:40|2093.29|2093.29|2093.29|2093.29|2093.29|2093.29|2093.29|2093.29|0
1654860710000|2022-06-10 11:31:50|2093.16|2093.16|2093.16|2093.16|2093.16|2093.16|2093.16|2093.16|0
1654860720000|2022-06-10 11:32:00|2093.42|2093.42|2093.42|2093.42|2093.42|2093.42|2093.42|2093.42|0
1654860730000|2022-06-10 11:32:10|2093.29|2093.29|2093.29|2093.29|2093.29|2093.29|2093.29|2093.29|0
1654860760000|2022-06-10 11:32:40|2093.19|2093.19|2093.31|2093.31|2093.31|2093.31|2093.19|2093.19|0
1654860770000|2022-06-10 11:32:50|2093.44|2093.44|2094.21|2094.21|2094.21|2094.21|2093.38|2093.38|0
1654860780000|2022-06-10 11:33:00|2094.34|2094.34|2094.61|2094.61|2094.61|2094.61|2094.34|2094.34|0
1654860810000|2022-06-10 11:33:30|2094.67|2094.67|2094.74|2094.74|2094.74|2094.74|2094.67|2094.67|0
1654860850000|2022-06-10 11:34:10|2094.68|2094.68|2094.52|2094.52|2094.68|2094.68|2094.52|2094.52|0
1654860870000|2022-06-10 11:34:30|2094.35|2094.35|2094.35|2094.35|2094.35|2094.35|2094.29|2094.29|0
1654860880000|2022-06-10 11:34:40|2094.29|2094.29|2094.29|2094.29|2094.29|2094.29|2094.29|2094.29|0
1654860890000|2022-06-10 11:34:50|2094.46|2094.46|2094.34|2094.34|2094.46|2094.46|2094.34|2094.34|0
1654860900000|2022-06-10 11:35:00|2094.18|2094.18|2094.14|2094.14|2094.18|2094.18|2094.11|2094.11|0
1654860910000|2022-06-10 11:35:10|2093.82|2093.82|2093.67|2093.67|2093.82|2093.82|2093.67|2093.67|0
1654860940000|2022-06-10 11:35:40|2093.8|2093.8|2093.8|2093.8|2093.8|2093.8|2093.8|2093.8|0
1654860950000|2022-06-10 11:35:50|2093.87|2093.87|2094.57|2094.57|2094.57|2094.57|2093.87|2093.87|0
1654860960000|2022-06-10 11:36:00|2094.44|2094.44|2094.31|2094.31|2094.44|2094.44|2094.31|2094.31|0
1654860980000|2022-06-10 11:36:20|2094.49|2094.49|2094.49|2094.49|2094.49|2094.49|2094.49|2094.49|0
1654861010000|2022-06-10 11:36:50|2094.42|2094.42|2094.42|2094.42|2094.42|2094.42|2094.42|2094.42|0
1654861020000|2022-06-10 11:37:00|2094.26|2094.26|2094.26|2094.26|2094.26|2094.26|2094.26|2094.26|0
1654861030000|2022-06-10 11:37:10|2094.19|2094.19|2094.19|2094.19|2094.19|2094.19|2094.19|2094.19|0
1654861050000|2022-06-10 11:37:30|2094.06|2094.06|2094.06|2094.06|2094.06|2094.06|2094.06|2094.06|0
1654861060000|2022-06-10 11:37:40|2093.9|2093.9|2093.8|2093.8|2093.9|2093.9|2093.77|2093.77|0
1654861080000|2022-06-10 11:38:00|2093.83|2093.83|2093.83|2093.83|2093.83|2093.83|2093.83|2093.83|0
1654861090000|2022-06-10 11:38:10|2093.87|2093.87|2093.87|2093.87|2093.87|2093.87|2093.87|2093.87|0
1654861100000|2022-06-10 11:38:20|2093.81|2093.81|2093.75|2093.75|2093.81|2093.81|2093.75|2093.75|0
1654861110000|2022-06-10 11:38:30|2093.81|2093.81|2093.85|2093.85|2093.85|2093.85|2093.81|2093.81|0
1654861120000|2022-06-10 11:38:40|2093.89|2093.89|2094.11|2094.11|2094.17|2094.17|2093.76|2093.76|0
1654861160000|2022-06-10 11:39:20|2093.99|2093.99|2093.99|2093.99|2093.99|2093.99|2093.99|2093.99|0
1654861170000|2022-06-10 11:39:30|2094.02|2094.02|2094.02|2094.02|2094.02|2094.02|2094.02|2094.02|0
1654861180000|2022-06-10 11:39:40|2094.57|2094.57|2094.8|2094.8|2094.8|2094.8|2094.54|2094.54|0
1654861200000|2022-06-10 11:40:00|2094.83|2094.83|2095.03|2095.03|2095.03|2095.03|2094.83|2094.83|0
1654861220000|2022-06-10 11:40:20|2095.09|2095.09|2095.34|2095.34|2095.34|2095.34|2095.09|2095.09|0
1654861260000|2022-06-10 11:41:00|2095.38|2095.38|2095.38|2095.38|2095.38|2095.38|2095.38|2095.38|0
1654861270000|2022-06-10 11:41:10|2095.51|2095.51|2095.51|2095.51|2095.51|2095.51|2095.51|2095.51|0
1654861280000|2022-06-10 11:41:20|2095.44|2095.44|2095.5|2095.5|2095.5|2095.5|2095.44|2095.44|0
1654861340000|2022-06-10 11:42:20|2095.63|2095.63|2095.63|2095.63|2095.63|2095.63|2095.63|2095.63|0
1654861350000|2022-06-10 11:42:30|2095.75|2095.75|2095.63|2095.63|2095.75|2095.75|2095.63|2095.63|0
1654861360000|2022-06-10 11:42:40|2095.86|2095.86|2095.86|2095.86|2095.86|2095.86|2095.86|2095.86|0
1654861400000|2022-06-10 11:43:20|2096.5|2096.5|2096.62|2096.62|2096.62|2096.62|2096.5|2096.5|0
1654861420000|2022-06-10 11:43:40|2096.74|2096.74|2096.74|2096.74|2096.74|2096.74|2096.74|2096.74|0
1654861430000|2022-06-10 11:43:50|2096.78|2096.78|2096.78|2096.78|2096.78|2096.78|2096.78|2096.78|0
1654861450000|2022-06-10 11:44:10|2096.62|2096.62|2096.62|2096.62|2096.62|2096.62|2096.62|2096.62|0
1654861460000|2022-06-10 11:44:20|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|2096.49|0
1654861500000|2022-06-10 11:45:00|2096.62|2096.62|2096.77|2096.77|2096.77|2096.77|2096.54|2096.54|0
1654861510000|2022-06-10 11:45:10|2096.9|2096.9|2096.9|2096.9|2096.9|2096.9|2096.9|2096.9|0
1654861530000|2022-06-10 11:45:30|2097.06|2097.06|2097.32|2097.32|2097.32|2097.32|2097.06|2097.06|0
1654861540000|2022-06-10 11:45:40|2097.46|2097.46|2097.52|2097.52|2097.52|2097.52|2097.46|2097.46|0
1654861580000|2022-06-10 11:46:20|2097.65|2097.65|2097.53|2097.53|2097.65|2097.65|2097.53|2097.53|0
1654861590000|2022-06-10 11:46:30|2097.59|2097.59|2097.59|2097.59|2097.59|2097.59|2097.59|2097.59|0
1654861600000|2022-06-10 11:46:40|2097.65|2097.65|2097.52|2097.52|2097.65|2097.65|2097.46|2097.46|0
1654861640000|2022-06-10 11:47:20|2097.46|2097.46|2097.53|2097.53|2097.53|2097.53|2097.46|2097.46|0
1654861660000|2022-06-10 11:47:40|2097.34|2097.34|2097.4|2097.4|2097.4|2097.4|2097.34|2097.34|0
1654861680000|2022-06-10 11:48:00|2097.17|2097.17|2097.01|2097.01|2097.17|2097.17|2097.01|2097.01|0
1654861690000|2022-06-10 11:48:10|2096.7|2096.7|2096.28|2096.28|2096.7|2096.7|2096.28|2096.28|0
1654861720000|2022-06-10 11:48:40|2096.22|2096.22|2095.27|2095.27|2096.22|2096.22|2095.27|2095.27|0
1654861730000|2022-06-10 11:48:50|2095.14|2095.14|2094.97|2094.97|2095.14|2095.14|2094.97|2094.97|0
1654861740000|2022-06-10 11:49:00|2094.89|2094.89|2094.89|2094.89|2094.89|2094.89|2094.89|2094.89|0
1654861750000|2022-06-10 11:49:10|2094.78|2094.78|2094.66|2094.66|2094.78|2094.78|2094.66|2094.66|0
1654861770000|2022-06-10 11:49:30|2094.42|2094.42|2094.42|2094.42|2094.42|2094.42|2094.42|2094.42|0
1654861780000|2022-06-10 11:49:40|2094.48|2094.48|2094.29|2094.29|2094.48|2094.48|2094.29|2094.29|0
1654861800000|2022-06-10 11:50:00|2094.35|2094.35|2094.58|2094.58|2094.58|2094.58|2094.35|2094.35|0
1654861820000|2022-06-10 11:50:20|2094.64|2094.64|2094.64|2094.64|2094.64|2094.64|2094.64|2094.64|0
1654861850000|2022-06-10 11:50:50|2094.69|2094.69|2094.69|2094.69|2094.69|2094.69|2094.69|2094.69|0
1654861860000|2022-06-10 11:51:00|2094.62|2094.62|2094.58|2094.58|2094.62|2094.62|2094.47|2094.47|0
1654861870000|2022-06-10 11:51:10|2094.35|2094.35|2094.35|2094.35|2094.35|2094.35|2094.35|2094.35|0
1654861880000|2022-06-10 11:51:20|2094|2094|2093.94|2093.94|2094|2094|2093.94|2093.94|0
1654861900000|2022-06-10 11:51:40|2094|2094|2093.96|2093.96|2094|2094|2093.96|2093.96|0
1654861910000|2022-06-10 11:51:50|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|0
1654861920000|2022-06-10 11:52:00|2093.85|2093.85|2093.85|2093.85|2093.85|2093.85|2093.85|2093.85|0
1654861940000|2022-06-10 11:52:20|2094.02|2094.02|2093.91|2093.91|2094.02|2094.02|2093.91|2093.91|0
1654861960000|2022-06-10 11:52:40|2094.14|2094.14|2094.53|2094.53|2094.53|2094.53|2094.14|2094.14|0
1654861970000|2022-06-10 11:52:50|2094.79|2094.79|2094.85|2094.85|2094.85|2094.85|2094.79|2094.79|0
1654861980000|2022-06-10 11:53:00|2094.72|2094.72|2094.72|2094.72|2094.72|2094.72|2094.72|2094.72|0
1654861990000|2022-06-10 11:53:10|2094.69|2094.69|2094.69|2094.69|2094.69|2094.69|2094.69|2094.69|0
1654862000000|2022-06-10 11:53:20|2094.61|2094.61|2094.49|2094.49|2094.65|2094.65|2094.41|2094.41|0
1654862020000|2022-06-10 11:53:40|2094.73|2094.73|2094.49|2094.49|2094.73|2094.73|2094.49|2094.49|0
1654862030000|2022-06-10 11:53:50|2094.55|2094.55|2094.49|2094.49|2094.55|2094.55|2094.49|2094.49|0
1654862040000|2022-06-10 11:54:00|2094.67|2094.67|2094.74|2094.74|2095.09|2095.09|2094.55|2094.55|0
1654862050000|2022-06-10 11:54:10|2094.68|2094.68|2094.87|2094.87|2094.87|2094.87|2094.68|2094.68|0
1654862060000|2022-06-10 11:54:20|2095.04|2095.04|2095.04|2095.04|2095.04|2095.04|2095.04|2095.04|0
1654862070000|2022-06-10 11:54:30|2095.16|2095.16|2095.16|2095.16|2095.16|2095.16|2095.16|2095.16|0
1654862080000|2022-06-10 11:54:40|2095.04|2095.04|2095.04|2095.04|2095.04|2095.04|2095.04|2095.04|0
1654862090000|2022-06-10 11:54:50|2094.91|2094.91|2094.83|2094.83|2094.91|2094.91|2094.83|2094.83|0
1654862110000|2022-06-10 11:55:10|2094.51|2094.51|2094.22|2094.22|2094.51|2094.51|2094.22|2094.22|0
1654862120000|2022-06-10 11:55:20|2094.14|2094.14|2093.83|2093.83|2094.14|2094.14|2093.83|2093.83|0
1654862130000|2022-06-10 11:55:30|2093.94|2093.94|2093.82|2093.82|2093.94|2093.94|2093.82|2093.82|0
1654862140000|2022-06-10 11:55:40|2093.75|2093.75|2093.75|2093.75|2093.75|2093.75|2093.75|2093.75|0
1654862150000|2022-06-10 11:55:50|2093.81|2093.81|2093.81|2093.81|2093.81|2093.81|2093.81|2093.81|0
1654862160000|2022-06-10 11:56:00|2093.66|2093.66|2093.66|2093.66|2093.66|2093.66|2093.66|2093.66|0
1654862170000|2022-06-10 11:56:10|2093.73|2093.73|2093.73|2093.73|2093.79|2093.79|2093.73|2093.73|0
1654862180000|2022-06-10 11:56:20|2093.79|2093.79|2093.79|2093.79|2093.79|2093.79|2093.79|2093.79|0
1654862190000|2022-06-10 11:56:30|2093.97|2093.97|2093.85|2093.85|2093.97|2093.97|2093.85|2093.85|0
1654862200000|2022-06-10 11:56:40|2093.97|2093.97|2093.97|2093.97|2093.97|2093.97|2093.97|2093.97|0
1654862210000|2022-06-10 11:56:50|2094.14|2094.14|2094.2|2094.2|2094.2|2094.2|2094.14|2094.14|0
1654862220000|2022-06-10 11:57:00|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|2094.37|0
1654862230000|2022-06-10 11:57:10|2093.85|2093.85|2094.18|2094.18|2094.18|2094.18|2093.83|2093.83|0
1654862240000|2022-06-10 11:57:20|2094.12|2094.12|2094.59|2094.59|2094.59|2094.59|2094.12|2094.12|0
1654862260000|2022-06-10 11:57:40|2094.12|2094.12|2094.12|2094.12|2094.12|2094.12|2094.12|2094.12|0
1654862290000|2022-06-10 11:58:10|2094.26|2094.26|2094.38|2094.38|2094.38|2094.38|2094.26|2094.26|0
1654862300000|2022-06-10 11:58:20|2094.46|2094.46|2094.46|2094.46|2094.46|2094.46|2094.46|2094.46|0
1654862310000|2022-06-10 11:58:30|2094.53|2094.53|2093.27|2093.27|2094.53|2094.53|2093.27|2093.27|0
1654862320000|2022-06-10 11:58:40|2093.31|2093.31|2093.05|2093.05|2093.31|2093.31|2093.05|2093.05|0
1654862330000|2022-06-10 11:58:50|2092.82|2092.82|2092.74|2092.74|2092.82|2092.82|2092.74|2092.74|0
1654862340000|2022-06-10 11:59:00|2092.87|2092.87|2092.87|2092.87|2092.87|2092.87|2092.87|2092.87|0
1654862350000|2022-06-10 11:59:10|2093.04|2093.04|2092.99|2092.99|2093.04|2093.04|2092.93|2092.93|0
1654862360000|2022-06-10 11:59:20|2092.84|2092.84|2092.84|2092.84|2092.84|2092.84|2092.84|2092.84|0
1654862390000|2022-06-10 11:59:50|2092.78|2092.78|2092.9|2092.9|2092.9|2092.9|2092.78|2092.78|0
1654862400000|2022-06-10 12:00:00|2092.97|2092.97|2093.13|2093.13|2093.19|2093.19|2092.95|2092.95|0
1654862410000|2022-06-10 12:00:10|2092.97|2092.97|2092.72|2092.72|2092.97|2092.97|2092.72|2092.72|0
1654862430000|2022-06-10 12:00:30|2092.59|2092.59|2092.59|2092.59|2092.59|2092.59|2092.59|2092.59|0
1654862440000|2022-06-10 12:00:40|2092.52|2092.52|2092.52|2092.52|2092.52|2092.52|2092.52|2092.52|0
1654862450000|2022-06-10 12:00:50|2092.36|2092.36|2092.36|2092.36|2092.36|2092.36|2092.36|2092.36|0
1654862460000|2022-06-10 12:01:00|2092.49|2092.49|2092.49|2092.49|2092.49|2092.49|2092.49|2092.49|0
1654862470000|2022-06-10 12:01:10|2092.36|2092.36|2092.36|2092.36|2092.36|2092.36|2092.36|2092.36|0
1654862500000|2022-06-10 12:01:40|2092.24|2092.24|2092.19|2092.19|2092.24|2092.24|2092.19|2092.19|0
1654862510000|2022-06-10 12:01:50|2092.58|2092.58|2093.47|2093.47|2093.47|2093.47|2092.58|2092.58|0
1654862520000|2022-06-10 12:02:00|2093.56|2093.56|2093.94|2093.94|2093.95|2093.95|2093.56|2093.56|0
1654862530000|2022-06-10 12:02:10|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|2093.91|0
1654862550000|2022-06-10 12:02:30|2093.97|2093.97|2093.97|2093.97|2093.97|2093.97|2093.97|2093.97|0
1654862570000|2022-06-10 12:02:50|2093.81|2093.81|2093.97|2093.97|2093.97|2093.97|2093.81|2093.81|0
1654862580000|2022-06-10 12:03:00|2094.03|2094.03|2094.11|2094.11|2094.11|2094.11|2094.03|2094.03|0
1654862590000|2022-06-10 12:03:10|2094.07|2094.07|2093.84|2093.84|2094.07|2094.07|2093.83|2093.83|0
1654862600000|2022-06-10 12:03:20|2094.02|2094.02|2094.02|2094.02|2094.02|2094.02|2094.02|2094.02|0
1654862610000|2022-06-10 12:03:30|2094.41|2094.41|2094.41|2094.41|2094.41|2094.41|2094.41|2094.41|0
1654862630000|2022-06-10 12:03:50|2094.77|2094.77|2095.28|2095.28|2095.28|2095.28|2094.77|2094.77|0
1654862660000|2022-06-10 12:04:20|2095.41|2095.41|2095.28|2095.28|2095.41|2095.41|2095.28|2095.28|0
1654862680000|2022-06-10 12:04:40|2095.32|2095.32|2095.32|2095.32|2095.32|2095.32|2095.32|2095.32|0
1654862690000|2022-06-10 12:04:50|2095.45|2095.45|2095.45|2095.45|2095.45|2095.45|2095.45|2095.45|0
1654862700000|2022-06-10 12:05:00|2095.57|2095.57|2096.17|2096.17|2096.17|2096.17|2095.57|2095.57|0
1654862710000|2022-06-10 12:05:10|2096.33|2096.33|2096.07|2096.07|2096.33|2096.33|2096.07|2096.07|0
1654862720000|2022-06-10 12:05:20|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|2095.94|0
1654862730000|2022-06-10 12:05:30|2096.33|2096.33|2096.28|2096.28|2096.46|2096.46|2096.2|2096.2|0
1654862740000|2022-06-10 12:05:40|2096.31|2096.31|2096.34|2096.34|2096.34|2096.34|2096.31|2096.31|0
1654862760000|2022-06-10 12:06:00|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|2096.6|0
1654862770000|2022-06-10 12:06:10|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|2096.48|0
1654862810000|2022-06-10 12:06:50|2097.13|2097.13|2097.72|2097.72|2097.72|2097.72|2097.13|2097.13|0
1654862820000|2022-06-10 12:07:00|2097.86|2097.86|2097.83|2097.83|2098.08|2098.08|2097.83|2097.83|0
1654862830000|2022-06-10 12:07:10|2097.98|2097.98|2097.86|2097.86|2097.98|2097.98|2097.86|2097.86|0
1654862840000|2022-06-10 12:07:20|2098.14|2098.14|2098.14|2098.14|2098.14|2098.14|2098.14|2098.14|0
1654862870000|2022-06-10 12:07:50|2098.66|2098.66|2099.31|2099.31|2099.31|2099.31|2098.66|2098.66|0
1654862880000|2022-06-10 12:08:00|2099.18|2099.18|2099.55|2099.55|2099.55|2099.55|2099.18|2099.18|0
1654862890000|2022-06-10 12:08:10|2099.51|2099.51|2099.48|2099.48|2099.51|2099.51|2099.48|2099.48|0
1654862900000|2022-06-10 12:08:20|2099.42|2099.42|2099.75|2099.75|2099.75|2099.75|2099.42|2099.42|0
1654862910000|2022-06-10 12:08:30|2099.82|2099.82|2099.82|2099.82|2099.82|2099.82|2099.82|2099.82|0
1654862930000|2022-06-10 12:08:50|2100.08|2100.08|2099.82|2099.82|2100.08|2100.08|2099.82|2099.82|0
1654862940000|2022-06-10 12:09:00|2099.86|2099.86|2100.07|2100.07|2100.11|2100.11|2099.86|2099.86|0
1654862950000|2022-06-10 12:09:10|2100.23|2100.23|2100.23|2100.23|2100.23|2100.23|2100.23|2100.23|0
1654862960000|2022-06-10 12:09:20|2100.15|2100.15|2100.32|2100.32|2100.32|2100.32|2100.15|2100.15|0
1654862970000|2022-06-10 12:09:30|2100.29|2100.29|2100.29|2100.29|2100.29|2100.29|2100.29|2100.29|0
1654862980000|2022-06-10 12:09:40|2100.21|2100.21|2100.21|2100.21|2100.21|2100.21|2100.21|2100.21|0
1654862990000|2022-06-10 12:09:50|2100.15|2100.15|2100.15|2100.15|2100.15|2100.15|2100.15|2100.15|0
1654863000000|2022-06-10 12:10:00|2100.09|2100.09|2100.06|2100.06|2100.09|2100.09|2099.77|2099.77|0
1654863010000|2022-06-10 12:10:10|2100.19|2100.19|2100.19|2100.19|2100.19|2100.19|2100.19|2100.19|0
1654863030000|2022-06-10 12:10:30|2100.4|2100.4|2100.4|2100.4|2100.4|2100.4|2100.4|2100.4|0
1654863040000|2022-06-10 12:10:40|2100.34|2100.34|2100.27|2100.27|2100.34|2100.34|2100.27|2100.27|0
1654863050000|2022-06-10 12:10:50|2100.11|2100.11|2099.93|2099.93|2100.25|2100.25|2099.93|2099.93|0
1654863060000|2022-06-10 12:11:00|2099.89|2099.89|2099.97|2099.97|2099.97|2099.97|2099.89|2099.89|0
1654863070000|2022-06-10 12:11:10|2099.93|2099.93|2099.93|2099.93|2099.93|2099.93|2099.93|2099.93|0
1654863090000|2022-06-10 12:11:30|2099.75|2099.75|2099.64|2099.64|2099.75|2099.75|2099.64|2099.64|0
1654863130000|2022-06-10 12:12:10|2099.71|2099.71|2099.71|2099.71|2099.71|2099.71|2099.71|2099.71|0
1654863140000|2022-06-10 12:12:20|2099.58|2099.58|2099.58|2099.58|2099.58|2099.58|2099.58|2099.58|0
1654863160000|2022-06-10 12:12:40|2099.54|2099.54|2099.5|2099.5|2099.54|2099.54|2099.5|2099.5|0
1654863170000|2022-06-10 12:12:50|2099.33|2099.33|2099.2|2099.2|2099.33|2099.33|2099.2|2099.2|0
1654863180000|2022-06-10 12:13:00|2099.16|2099.16|2099.23|2099.23|2099.23|2099.23|2099.16|2099.16|0
1654863200000|2022-06-10 12:13:20|2099.4|2099.4|2099.52|2099.52|2099.52|2099.52|2099.4|2099.4|0
1654863210000|2022-06-10 12:13:30|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|2099.46|0
1654863220000|2022-06-10 12:13:40|2099.31|2099.31|2099.31|2099.31|2099.31|2099.31|2099.31|2099.31|0
1654863230000|2022-06-10 12:13:50|2099.23|2099.23|2099.23|2099.23|2099.23|2099.23|2099.23|2099.23|0
1654863240000|2022-06-10 12:14:00|2099.19|2099.19|2099.1|2099.1|2099.19|2099.19|2099.1|2099.1|0
1654863250000|2022-06-10 12:14:10|2098.94|2098.94|2098.94|2098.94|2098.94|2098.94|2098.94|2098.94|0
1654863260000|2022-06-10 12:14:20|2098.97|2098.97|2099.33|2099.33|2099.48|2099.48|2098.97|2098.97|0
1654863300000|2022-06-10 12:15:00|2099.59|2099.59|2099.74|2099.74|2099.74|2099.74|2099.59|2099.59|0
1654863310000|2022-06-10 12:15:10|2099.67|2099.67|2099.84|2099.84|2099.84|2099.84|2099.67|2099.67|0
1654863360000|2022-06-10 12:16:00|2099.92|2099.92|2099.84|2099.84|2099.92|2099.92|2099.72|2099.72|0
1654863370000|2022-06-10 12:16:10|2099.8|2099.8|2099.8|2099.8|2099.8|2099.8|2099.8|2099.8|0
1654863380000|2022-06-10 12:16:20|2099.72|2099.72|2099.72|2099.72|2099.72|2099.72|2099.72|2099.72|0
1654863400000|2022-06-10 12:16:40|2099.65|2099.65|2099.65|2099.65|2099.65|2099.65|2099.65|2099.65|0
1654863420000|2022-06-10 12:17:00|2099.57|2099.57|2099.89|2099.89|2099.89|2099.89|2099.57|2099.57|0
1654863430000|2022-06-10 12:17:10|2099.73|2099.73|2099.57|2099.57|2099.73|2099.73|2099.57|2099.57|0
1654863450000|2022-06-10 12:17:30|2099.76|2099.76|2100.02|2100.02|2100.02|2100.02|2099.76|2099.76|0
1654863460000|2022-06-10 12:17:40|2100.06|2100.06|2100.06|2100.06|2100.06|2100.06|2100.06|2100.06|0
1654863480000|2022-06-10 12:18:00|2100|2100|2099.92|2099.92|2100|2100|2099.92|2099.92|0
1654863510000|2022-06-10 12:18:30|2099.96|2099.96|2100.16|2100.16|2100.16|2100.16|2099.96|2099.96|0
1654863520000|2022-06-10 12:18:40|2100.04|2100.04|2099.84|2099.84|2100.12|2100.12|2099.84|2099.84|0
1654863530000|2022-06-10 12:18:50|2099.7|2099.7|2099.74|2099.74|2099.74|2099.74|2099.66|2099.66|0
1654863550000|2022-06-10 12:19:10|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|2099.81|0
1654863570000|2022-06-10 12:19:30|2099.84|2099.84|2099.84|2099.84|2099.84|2099.84|2099.84|2099.84|0
1654863580000|2022-06-10 12:19:40|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|2099.77|0
1654863590000|2022-06-10 12:19:50|2099.44|2099.44|2099.44|2099.44|2099.44|2099.44|2099.44|2099.44|0
1654863600000|2022-06-10 12:20:00|2099.36|2099.36|2099.36|2099.36|2099.44|2099.44|2099.36|2099.36|0
1654863620000|2022-06-10 12:20:20|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|2099.24|0
1654863660000|2022-06-10 12:21:00|2099.49|2099.49|2099.49|2099.49|2099.49|2099.49|2099.49|2099.49|0
1654863670000|2022-06-10 12:21:10|2099.68|2099.68|2099.68|2099.68|2099.68|2099.68|2099.68|2099.68|0
1654863680000|2022-06-10 12:21:20|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|2099.75|0
1654863690000|2022-06-10 12:21:30|2099.88|2099.88|2099.98|2099.98|2099.98|2099.98|2099.88|2099.88|0
1654863720000|2022-06-10 12:22:00|2100.11|2100.11|2100.11|2100.11|2100.11|2100.11|2100.11|2100.11|0
1654863730000|2022-06-10 12:22:10|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|2100.07|0
1654863740000|2022-06-10 12:22:20|2100.18|2100.18|2100.34|2100.34|2100.38|2100.38|2100.14|2100.14|0
1654863750000|2022-06-10 12:22:30|2100.4|2100.4|2100.4|2100.4|2100.4|2100.4|2100.4|2100.4|0
1654863760000|2022-06-10 12:22:40|2100.36|2100.36|2100.57|2100.57|2100.57|2100.57|2100.36|2100.36|0
1654863770000|2022-06-10 12:22:50|2100.63|2100.63|2100.63|2100.63|2100.63|2100.63|2100.63|2100.63|0
1654863790000|2022-06-10 12:23:10|2100.52|2100.52|2100.52|2100.52|2100.52|2100.52|2100.52|2100.52|0
1654863810000|2022-06-10 12:23:30|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|2100.9|0
1654863820000|2022-06-10 12:23:40|2100.83|2100.83|2100.9|2100.9|2100.9|2100.9|2100.83|2100.83|0
1654863830000|2022-06-10 12:23:50|2100.74|2100.74|2100.61|2100.61|2100.74|2100.74|2100.61|2100.61|0
1654863850000|2022-06-10 12:24:10|2100.46|2100.46|2100.46|2100.46|2100.46|2100.46|2100.46|2100.46|0
1654863860000|2022-06-10 12:24:20|2100.42|2100.42|2100.19|2100.19|2100.42|2100.42|2100.19|2100.19|0
1654863870000|2022-06-10 12:24:30|2100.12|2100.12|2099.83|2099.83|2100.12|2100.12|2099.83|2099.83|0
1654863880000|2022-06-10 12:24:40|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|2099.79|0
1654863890000|2022-06-10 12:24:50|2099.87|2099.87|2099.87|2099.87|2099.87|2099.87|2099.87|2099.87|0
1654863900000|2022-06-10 12:25:00|2099.95|2099.95|2099.91|2099.91|2099.95|2099.95|2099.91|2099.91|0
1654863940000|2022-06-10 12:25:40|2099.94|2099.94|2100.11|2100.11|2100.19|2100.19|2099.94|2099.94|0
1654863950000|2022-06-10 12:25:50|2099.98|2099.98|2099.17|2099.17|2099.98|2099.98|2099.17|2099.17|0
1654863970000|2022-06-10 12:26:10|2099.33|2099.33|2099.49|2099.49|2099.49|2099.49|2099.33|2099.33|0
1654863990000|2022-06-10 12:26:30|2099.35|2099.35|2099.12|2099.12|2099.35|2099.35|2099.12|2099.12|0
1654864000000|2022-06-10 12:26:40|2098.8|2098.8|2098.8|2098.8|2098.8|2098.8|2098.8|2098.8|0
1654864040000|2022-06-10 12:27:20|2098.73|2098.73|2098.15|2098.15|2098.73|2098.73|2098.15|2098.15|0
1654864130000|2022-06-10 12:28:50|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|2098.47|0
1654864140000|2022-06-10 12:29:00|2098.41|2098.41|2098.35|2098.35|2098.41|2098.41|2098.35|2098.35|0
1654864150000|2022-06-10 12:29:10|2098.19|2098.19|2097.54|2097.54|2098.19|2098.19|2097.54|2097.54|0
1654864160000|2022-06-10 12:29:20|2097.38|2097.38|2098|2098|2098|2098|2097.21|2097.21|0
1654864170000|2022-06-10 12:29:30|2098.07|2098.07|2097.85|2097.85|2098.17|2098.17|2097.85|2097.85|0
1654864180000|2022-06-10 12:29:40|2097.72|2097.72|2097.85|2097.85|2097.85|2097.85|2097.72|2097.72|0
1654864190000|2022-06-10 12:29:50|2097.77|2097.77|2097.66|2097.66|2097.77|2097.77|2097.66|2097.66|0
1654864200000|2022-06-10 12:30:00|2097.48|2097.48|2088.23|2088.23|2097.48|2097.48|2088.23|2088.23|0
1654864210000|2022-06-10 12:30:10|2088.08|2088.08|2085.8|2085.8|2088.08|2088.08|2085.8|2085.8|0
1654864220000|2022-06-10 12:30:20|2084.11|2084.11|2090.15|2090.15|2090.18|2090.18|2084.11|2084.11|0
1654864230000|2022-06-10 12:30:30|2090.3|2090.3|2092.5|2092.5|2093.58|2093.58|2090.3|2090.3|0
1654864240000|2022-06-10 12:30:40|2092.57|2092.57|2090.86|2090.86|2092.57|2092.57|2090.86|2090.86|0
1654864250000|2022-06-10 12:30:50|2090.56|2090.56|2089.05|2089.05|2090.56|2090.56|2089.05|2089.05|0
1654864260000|2022-06-10 12:31:00|2088.82|2088.82|2085.75|2085.75|2088.82|2088.82|2085.75|2085.75|0
1654864270000|2022-06-10 12:31:10|2085.69|2085.69|2088.2|2088.2|2088.2|2088.2|2085.53|2085.53|0
1654864280000|2022-06-10 12:31:20|2088.23|2088.23|2089.83|2089.83|2090.73|2090.73|2088.23|2088.23|0
1654864290000|2022-06-10 12:31:30|2089.72|2089.72|2091.46|2091.46|2091.46|2091.46|2089.72|2089.72|0
1654864300000|2022-06-10 12:31:40|2091.67|2091.67|2091.69|2091.69|2091.93|2091.93|2091.53|2091.53|0
1654864310000|2022-06-10 12:31:50|2092.72|2092.72|2092.76|2092.76|2092.76|2092.76|2092.72|2092.72|0
1654864320000|2022-06-10 12:32:00|2092.82|2092.82|2091.81|2091.81|2092.94|2092.94|2091.81|2091.81|0
1654864330000|2022-06-10 12:32:10|2091.58|2091.58|2091.86|2091.86|2091.86|2091.86|2091.41|2091.41|0
1654864340000|2022-06-10 12:32:20|2092|2092|2090.53|2090.53|2092|2092|2090.53|2090.53|0
1654864350000|2022-06-10 12:32:30|2090.42|2090.42|2089.89|2089.89|2090.54|2090.54|2089.89|2089.89|0
1654864360000|2022-06-10 12:32:40|2089.85|2089.85|2088.78|2088.78|2089.85|2089.85|2088.54|2088.54|0
1654864370000|2022-06-10 12:32:50|2089.23|2089.23|2089.23|2089.23|2089.23|2089.23|2089.23|2089.23|0
1654864380000|2022-06-10 12:33:00|2089.1|2089.1|2089.72|2089.72|2089.87|2089.87|2089.1|2089.1|0
1654864390000|2022-06-10 12:33:10|2089.36|2089.36|2089.36|2089.36|2089.36|2089.36|2089.36|2089.36|0
1654864400000|2022-06-10 12:33:20|2089.19|2089.19|2089.19|2089.19|2089.19|2089.19|2089.07|2089.07|0
1654864410000|2022-06-10 12:33:30|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|2089.07|0
1654864420000|2022-06-10 12:33:40|2088.92|2088.92|2089.3|2089.3|2089.3|2089.3|2088.92|2088.92|0
1654864430000|2022-06-10 12:33:50|2089.07|2089.07|2089.01|2089.01|2089.07|2089.07|2089.01|2089.01|0
1654864440000|2022-06-10 12:34:00|2088.88|2088.88|2088.07|2088.07|2088.88|2088.88|2087.83|2087.83|0
1654864450000|2022-06-10 12:34:10|2088.1|2088.1|2087.13|2087.13|2088.14|2088.14|2087.13|2087.13|0
1654864460000|2022-06-10 12:34:20|2087.23|2087.23|2085.82|2085.82|2087.26|2087.26|2085.53|2085.53|0
1654864470000|2022-06-10 12:34:30|2085.9|2085.9|2087.07|2087.07|2087.23|2087.23|2085.9|2085.9|0
1654864480000|2022-06-10 12:34:40|2087.15|2087.15|2087.12|2087.12|2087.15|2087.15|2087.12|2087.12|0
1654864490000|2022-06-10 12:34:50|2087.04|2087.04|2085.92|2085.92|2087.04|2087.04|2085.92|2085.92|0
1654864500000|2022-06-10 12:35:00|2085.74|2085.74|2085.54|2085.54|2085.8|2085.8|2085.54|2085.54|0
1654864510000|2022-06-10 12:35:10|2084.91|2084.91|2085.35|2085.35|2085.35|2085.35|2084.91|2084.91|0
1654864530000|2022-06-10 12:35:30|2085.28|2085.28|2085.35|2085.35|2085.38|2085.38|2085.28|2085.28|0
1654864540000|2022-06-10 12:35:40|2085.41|2085.41|2085.41|2085.41|2085.41|2085.41|2085.41|2085.41|0
1654864550000|2022-06-10 12:35:50|2085.48|2085.48|2085.48|2085.48|2085.48|2085.48|2085.48|2085.48|0
1654864560000|2022-06-10 12:36:00|2085.51|2085.51|2084.67|2084.67|2085.51|2085.51|2084.48|2084.48|0
1654864570000|2022-06-10 12:36:10|2084.53|2084.53|2084.53|2084.53|2084.53|2084.53|2084.16|2084.16|0
1654864580000|2022-06-10 12:36:20|2084.45|2084.45|2084.41|2084.41|2084.53|2084.53|2084.37|2084.37|0
1654864590000|2022-06-10 12:36:30|2084.67|2084.67|2084.8|2084.8|2084.8|2084.8|2084.67|2084.67|0
1654864600000|2022-06-10 12:36:40|2084.41|2084.41|2083.89|2083.89|2084.41|2084.41|2083.89|2083.89|0
1654864610000|2022-06-10 12:36:50|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|2083.82|0
1654864620000|2022-06-10 12:37:00|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|2083.88|0
1654864630000|2022-06-10 12:37:10|2083.72|2083.72|2083.88|2083.88|2083.88|2083.88|2083.72|2083.72|0
1654864650000|2022-06-10 12:37:30|2083.52|2083.52|2083.33|2083.33|2083.58|2083.58|2083.33|2083.33|0
1654864660000|2022-06-10 12:37:40|2083.25|2083.25|2083.51|2083.51|2083.51|2083.51|2083.25|2083.25|0
1654864670000|2022-06-10 12:37:50|2083.43|2083.43|2083.48|2083.48|2083.74|2083.74|2083.35|2083.35|0
1654864690000|2022-06-10 12:38:10|2083.19|2083.19|2082.87|2082.87|2083.19|2083.19|2082.87|2082.87|0
1654864700000|2022-06-10 12:38:20|2083.12|2083.12|2083.12|2083.12|2083.12|2083.12|2083.12|2083.12|0
1654864710000|2022-06-10 12:38:30|2083.06|2083.06|2082.84|2082.84|2083.06|2083.06|2082.84|2082.84|0
1654864720000|2022-06-10 12:38:40|2082.77|2082.77|2082.77|2082.77|2082.77|2082.77|2082.77|2082.77|0
1654864730000|2022-06-10 12:38:50|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|2082.71|0
1654864740000|2022-06-10 12:39:00|2083.18|2083.18|2083.44|2083.44|2083.44|2083.44|2083.18|2083.18|0
1654864750000|2022-06-10 12:39:10|2083.31|2083.31|2083.31|2083.31|2083.31|2083.31|2083.31|2083.31|0
1654864760000|2022-06-10 12:39:20|2083.37|2083.37|2083.5|2083.5|2083.5|2083.5|2082.99|2082.99|0
1654864770000|2022-06-10 12:39:30|2083.76|2083.76|2083.76|2083.76|2083.76|2083.76|2083.5|2083.5|0
1654864790000|2022-06-10 12:39:50|2083.82|2083.82|2083.88|2083.88|2083.88|2083.88|2083.82|2083.82|0
1654864800000|2022-06-10 12:40:00|2084.11|2084.11|2084.23|2084.23|2084.23|2084.23|2083.98|2083.98|0
1654864810000|2022-06-10 12:40:10|2084.11|2084.11|2083.85|2083.85|2084.11|2084.11|2083.85|2083.85|0
1654864830000|2022-06-10 12:40:30|2083.98|2083.98|2083.8|2083.8|2083.98|2083.98|2083.8|2083.8|0
1654864840000|2022-06-10 12:40:40|2083.51|2083.51|2082.99|2082.99|2083.67|2083.67|2082.93|2082.93|0
1654864850000|2022-06-10 12:40:50|2082.93|2082.93|2083.71|2083.71|2083.71|2083.71|2082.93|2082.93|0
1654864860000|2022-06-10 12:41:00|2083.91|2083.91|2084.54|2084.54|2084.64|2084.64|2083.87|2083.87|0
1654864870000|2022-06-10 12:41:10|2084.65|2084.65|2084.65|2084.65|2084.65|2084.65|2084.65|2084.65|0
1654864880000|2022-06-10 12:41:20|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|0
1654864900000|2022-06-10 12:41:40|2084.71|2084.71|2086.38|2086.38|2086.42|2086.42|2084.71|2084.71|0
1654864910000|2022-06-10 12:41:50|2086.49|2086.49|2086.31|2086.31|2086.49|2086.49|2086.19|2086.19|0
1654864920000|2022-06-10 12:42:00|2086.06|2086.06|2086.04|2086.04|2086.1|2086.1|2085.93|2085.93|0
1654864930000|2022-06-10 12:42:10|2086.19|2086.19|2086.31|2086.31|2086.31|2086.31|2086.19|2086.19|0
1654864950000|2022-06-10 12:42:30|2086.25|2086.25|2086.37|2086.37|2086.48|2086.48|2086.25|2086.25|0
1654864960000|2022-06-10 12:42:40|2086.24|2086.24|2086.24|2086.24|2086.24|2086.24|2086.24|2086.24|0
1654865020000|2022-06-10 12:43:40|2086.3|2086.3|2086.38|2086.38|2086.38|2086.38|2086.15|2086.15|0
1654865050000|2022-06-10 12:44:10|2086.5|2086.5|2086.5|2086.5|2086.5|2086.5|2086.5|2086.5|0
1654865060000|2022-06-10 12:44:20|2086.56|2086.56|2086.4|2086.4|2086.56|2086.56|2086.4|2086.4|0
1654865080000|2022-06-10 12:44:40|2087.17|2087.17|2087.17|2087.17|2087.17|2087.17|2087.17|2087.17|0
1654865090000|2022-06-10 12:44:50|2087.24|2087.24|2087.24|2087.24|2087.24|2087.24|2087.24|2087.24|0
1654865100000|2022-06-10 12:45:00|2087.31|2087.31|2087.58|2087.58|2087.61|2087.61|2087.31|2087.31|0
1654865110000|2022-06-10 12:45:10|2087.96|2087.96|2088.37|2088.37|2088.37|2088.37|2087.96|2087.96|0
1654865120000|2022-06-10 12:45:20|2088.12|2088.12|2088.18|2088.18|2088.18|2088.18|2088.12|2088.12|0
1654865130000|2022-06-10 12:45:30|2088.65|2088.65|2088.65|2088.65|2088.65|2088.65|2088.65|2088.65|0
1654865140000|2022-06-10 12:45:40|2088.59|2088.59|2088.59|2088.59|2088.59|2088.59|2088.59|2088.59|0
1654865150000|2022-06-10 12:45:50|2088.98|2088.98|2088.98|2088.98|2088.98|2088.98|2088.98|2088.98|0
1654865160000|2022-06-10 12:46:00|2089.3|2089.3|2089.3|2089.3|2089.3|2089.3|2089.3|2089.3|0
1654865180000|2022-06-10 12:46:20|2089.22|2089.22|2089.22|2089.22|2089.22|2089.22|2089.22|2089.22|0
1654865190000|2022-06-10 12:46:30|2089.25|2089.25|2089.59|2089.59|2089.59|2089.59|2089.25|2089.25|0
1654865200000|2022-06-10 12:46:40|2089.66|2089.66|2089.66|2089.66|2089.66|2089.66|2089.66|2089.66|0
1654865220000|2022-06-10 12:47:00|2089.76|2089.76|2089.82|2089.82|2089.88|2089.88|2089.76|2089.76|0
1654865240000|2022-06-10 12:47:20|2090.1|2090.1|2090.38|2090.38|2090.38|2090.38|2090.1|2090.1|0
1654865250000|2022-06-10 12:47:30|2090.51|2090.51|2090.51|2090.51|2090.51|2090.51|2090.51|2090.51|0
1654865260000|2022-06-10 12:47:40|2090.77|2090.77|2090.77|2090.77|2090.77|2090.77|2090.77|2090.77|0
1654865290000|2022-06-10 12:48:10|2090.84|2090.84|2090.84|2090.84|2090.84|2090.84|2090.84|2090.84|0
1654865300000|2022-06-10 12:48:20|2090.96|2090.96|2090.84|2090.84|2090.96|2090.96|2090.84|2090.84|0
1654865310000|2022-06-10 12:48:30|2090.39|2090.39|2090.39|2090.39|2090.39|2090.39|2090.39|2090.39|0
1654865340000|2022-06-10 12:49:00|2090.27|2090.27|2090.27|2090.27|2090.27|2090.27|2090.27|2090.27|0
1654865360000|2022-06-10 12:49:20|2090.24|2090.24|2090.24|2090.24|2090.24|2090.24|2090.24|2090.24|0
1654865380000|2022-06-10 12:49:40|2090.17|2090.17|2090.17|2090.17|2090.17|2090.17|2090.17|2090.17|0
1654865390000|2022-06-10 12:49:50|2089.86|2089.86|2088.87|2088.87|2089.86|2089.86|2088.81|2088.81|0
1654865400000|2022-06-10 12:50:00|2088.83|2088.83|2088.34|2088.34|2088.83|2088.83|2088.34|2088.34|0
1654865410000|2022-06-10 12:50:10|2088.23|2088.23|2088.17|2088.17|2088.23|2088.23|2088.17|2088.17|0
1654865420000|2022-06-10 12:50:20|2087.69|2087.69|2087.33|2087.33|2087.69|2087.69|2087.33|2087.33|0
1654865440000|2022-06-10 12:50:40|2086.94|2086.94|2086.94|2086.94|2086.94|2086.94|2086.94|2086.94|0
1654865460000|2022-06-10 12:51:00|2087|2087|2087.19|2087.19|2087.19|2087.19|2086.88|2086.88|0
1654865470000|2022-06-10 12:51:10|2087.13|2087.13|2086.83|2086.83|2087.13|2087.13|2086.49|2086.49|0
1654865480000|2022-06-10 12:51:20|2086.68|2086.68|2086.55|2086.55|2086.68|2086.68|2086.55|2086.55|0
1654865490000|2022-06-10 12:51:30|2086.47|2086.47|2086.47|2086.47|2086.47|2086.47|2086.47|2086.47|0
1654865500000|2022-06-10 12:51:40|2086.41|2086.41|2086.41|2086.41|2086.41|2086.41|2086.41|2086.41|0
1654865510000|2022-06-10 12:51:50|2086.27|2086.27|2086|2086|2086.27|2086.27|2086|2086|0
1654865530000|2022-06-10 12:52:10|2086.12|2086.12|2086.12|2086.12|2086.12|2086.12|2086.12|2086.12|0
1654865540000|2022-06-10 12:52:20|2086.28|2086.28|2086.51|2086.51|2086.63|2086.63|2086.28|2086.28|0
1654865550000|2022-06-10 12:52:30|2086.64|2086.64|2086.64|2086.64|2086.64|2086.64|2086.64|2086.64|0
1654865560000|2022-06-10 12:52:40|2086.48|2086.48|2086.43|2086.43|2086.48|2086.48|2086.43|2086.43|0
1654865610000|2022-06-10 12:53:30|2086.68|2086.68|2086.87|2086.87|2086.87|2086.87|2086.68|2086.68|0
1654865620000|2022-06-10 12:53:40|2086.92|2086.92|2086.98|2086.98|2086.98|2086.98|2086.92|2086.92|0
1654865630000|2022-06-10 12:53:50|2087.05|2087.05|2087.05|2087.05|2087.05|2087.05|2087.05|2087.05|0
1654865640000|2022-06-10 12:54:00|2086.93|2086.93|2086.93|2086.93|2086.93|2086.93|2086.93|2086.93|0
1654865670000|2022-06-10 12:54:30|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|2086.8|0
1654865680000|2022-06-10 12:54:40|2086.96|2086.96|2087.16|2087.16|2087.22|2087.22|2086.96|2086.96|0
1654865690000|2022-06-10 12:54:50|2087.02|2087.02|2087.02|2087.02|2087.02|2087.02|2087.02|2087.02|0
1654865700000|2022-06-10 12:55:00|2087.15|2087.15|2087.15|2087.15|2087.15|2087.15|2087.15|2087.15|0
1654865710000|2022-06-10 12:55:10|2087.31|2087.31|2087.14|2087.14|2087.31|2087.31|2087.08|2087.08|0
1654865730000|2022-06-10 12:55:30|2087.08|2087.08|2087|2087|2087.08|2087.08|2086.82|2086.82|0
1654865740000|2022-06-10 12:55:40|2087.26|2087.26|2087.1|2087.1|2087.26|2087.26|2087.1|2087.1|0
1654865780000|2022-06-10 12:56:20|2087.02|2087.02|2086.9|2086.9|2087.02|2087.02|2086.9|2086.9|0
1654865800000|2022-06-10 12:56:40|2086.78|2086.78|2086.78|2086.78|2086.78|2086.78|2086.78|2086.78|0
1654865810000|2022-06-10 12:56:50|2086.71|2086.71|2085.83|2085.83|2086.71|2086.71|2085.83|2085.83|0
1654865820000|2022-06-10 12:57:00|2085.73|2085.73|2085.52|2085.52|2085.73|2085.73|2085.52|2085.52|0
1654865830000|2022-06-10 12:57:10|2085.64|2085.64|2085.76|2085.76|2085.76|2085.76|2085.64|2085.64|0
1654865850000|2022-06-10 12:57:30|2086.08|2086.08|2086.08|2086.08|2086.08|2086.08|2086.08|2086.08|0
1654865870000|2022-06-10 12:57:50|2086.02|2086.02|2085.89|2085.89|2086.02|2086.02|2085.89|2085.89|0
1654865880000|2022-06-10 12:58:00|2086.05|2086.05|2085.76|2085.76|2086.05|2086.05|2085.76|2085.76|0
1654865900000|2022-06-10 12:58:20|2085.66|2085.66|2085.82|2085.82|2085.82|2085.82|2085.66|2085.66|0
1654865920000|2022-06-10 12:58:40|2085.92|2085.92|2085.88|2085.88|2085.92|2085.92|2085.88|2085.88|0
1654865930000|2022-06-10 12:58:50|2085.75|2085.75|2085.75|2085.75|2085.75|2085.75|2085.75|2085.75|0
1654865940000|2022-06-10 12:59:00|2085.64|2085.64|2085.64|2085.64|2085.64|2085.64|2085.64|2085.64|0
1654865970000|2022-06-10 12:59:30|2085.4|2085.4|2085.31|2085.31|2085.4|2085.4|2085.31|2085.31|0
1654865980000|2022-06-10 12:59:40|2085.25|2085.25|2085.4|2085.4|2085.47|2085.47|2085.25|2085.25|0
1654865990000|2022-06-10 12:59:50|2085.27|2085.27|2085.27|2085.27|2085.27|2085.27|2085.27|2085.27|0
1654866000000|2022-06-10 13:00:00|2085.34|2085.34|2085.34|2085.34|2085.34|2085.34|2085.34|2085.34|0
1654866010000|2022-06-10 13:00:10|2085.42|2085.42|2085.65|2085.65|2085.65|2085.65|2085.42|2085.42|0
1654866020000|2022-06-10 13:00:20|2085.49|2085.49|2085.49|2085.49|2085.49|2085.49|2085.49|2085.49|0
1654866030000|2022-06-10 13:00:30|2085.61|2085.61|2085.92|2085.92|2085.92|2085.92|2085.61|2085.61|0
1654866050000|2022-06-10 13:00:50|2086.24|2086.24|2086.48|2086.48|2086.48|2086.48|2086.24|2086.24|0
1654866060000|2022-06-10 13:01:00|2086.33|2086.33|2086.33|2086.33|2086.33|2086.33|2086.33|2086.33|0
1654866070000|2022-06-10 13:01:10|2086.48|2086.48|2086.69|2086.69|2086.69|2086.69|2086.48|2086.48|0
1654866110000|2022-06-10 13:01:50|2086.5|2086.5|2085.48|2085.48|2086.5|2086.5|2085.48|2085.48|0
1654866120000|2022-06-10 13:02:00|2085.36|2085.36|2085.06|2085.06|2085.54|2085.54|2085.06|2085.06|0
1654866130000|2022-06-10 13:02:10|2084.99|2084.99|2084.89|2084.89|2084.99|2084.99|2084.89|2084.89|0
1654866140000|2022-06-10 13:02:20|2085.21|2085.21|2085.21|2085.21|2085.21|2085.21|2085.21|2085.21|0
1654866160000|2022-06-10 13:02:40|2085.08|2085.08|2085.2|2085.2|2085.2|2085.2|2085.08|2085.08|0
1654866170000|2022-06-10 13:02:50|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|0
1654866220000|2022-06-10 13:03:40|2085.46|2085.46|2085.46|2085.46|2085.46|2085.46|2085.46|2085.46|0
1654866230000|2022-06-10 13:03:50|2085.5|2085.5|2085.5|2085.5|2085.5|2085.5|2085.5|2085.5|0
1654866250000|2022-06-10 13:04:10|2085.61|2085.61|2085.78|2085.78|2085.78|2085.78|2085.61|2085.61|0
1654866260000|2022-06-10 13:04:20|2085.73|2085.73|2085.8|2085.8|2085.8|2085.8|2085.73|2085.73|0
1654866270000|2022-06-10 13:04:30|2085.86|2085.86|2085.86|2085.86|2085.86|2085.86|2085.86|2085.86|0
1654866290000|2022-06-10 13:04:50|2085.94|2085.94|2086.41|2086.41|2086.41|2086.41|2085.94|2085.94|0
1654866310000|2022-06-10 13:05:10|2086.67|2086.67|2086.67|2086.67|2086.67|2086.67|2086.67|2086.67|0
1654866320000|2022-06-10 13:05:20|2087.39|2087.39|2087.48|2087.48|2087.53|2087.53|2087.29|2087.29|0
1654866330000|2022-06-10 13:05:30|2087.63|2087.63|2087.4|2087.4|2087.63|2087.63|2087.4|2087.4|0
1654866340000|2022-06-10 13:05:40|2087.55|2087.55|2087.43|2087.43|2087.55|2087.55|2087.43|2087.43|0
1654866350000|2022-06-10 13:05:50|2087.58|2087.58|2086.87|2086.87|2087.58|2087.58|2086.87|2086.87|0
1654866360000|2022-06-10 13:06:00|2086.8|2086.8|2085.66|2085.66|2086.8|2086.8|2085.66|2085.66|0
1654866380000|2022-06-10 13:06:20|2085.78|2085.78|2085.55|2085.55|2085.78|2085.78|2085.55|2085.55|0
1654866390000|2022-06-10 13:06:30|2085.7|2085.7|2085.7|2085.7|2085.7|2085.7|2085.7|2085.7|0
1654866400000|2022-06-10 13:06:40|2085.86|2085.86|2085.92|2085.92|2085.92|2085.92|2085.8|2085.8|0
1654866420000|2022-06-10 13:07:00|2085.79|2085.79|2085.79|2085.79|2085.79|2085.79|2085.79|2085.79|0
1654866440000|2022-06-10 13:07:20|2085.65|2085.65|2085.59|2085.59|2085.65|2085.65|2085.59|2085.59|0
1654866450000|2022-06-10 13:07:30|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|0
1654866480000|2022-06-10 13:08:00|2085.3|2085.3|2084.07|2084.07|2085.3|2085.3|2084.07|2084.07|0
1654866490000|2022-06-10 13:08:10|2083.53|2083.53|2083.42|2083.42|2083.53|2083.53|2083.26|2083.26|0
1654866500000|2022-06-10 13:08:20|2083.57|2083.57|2083.57|2083.57|2083.57|2083.57|2083.57|2083.57|0
1654866510000|2022-06-10 13:08:30|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|2083.63|0
1654866580000|2022-06-10 13:09:40|2083.51|2083.51|2083.51|2083.51|2083.51|2083.51|2083.51|2083.51|0
1654866630000|2022-06-10 13:10:30|2083.35|2083.35|2083.43|2083.43|2083.43|2083.43|2083.35|2083.35|0
1654866640000|2022-06-10 13:10:40|2083.49|2083.49|2083.49|2083.49|2083.49|2083.49|2083.49|2083.49|0
1654866660000|2022-06-10 13:11:00|2083.67|2083.67|2083.73|2083.73|2083.73|2083.73|2083.67|2083.67|0
1654866670000|2022-06-10 13:11:10|2083.67|2083.67|2083.67|2083.67|2083.67|2083.67|2083.67|2083.67|0
1654866710000|2022-06-10 13:11:50|2084.06|2084.06|2083.76|2083.76|2084.06|2084.06|2083.76|2083.76|0
1654866720000|2022-06-10 13:12:00|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|0
1654866730000|2022-06-10 13:12:10|2083.61|2083.61|2083.68|2083.68|2083.68|2083.68|2083.61|2083.61|0
1654866740000|2022-06-10 13:12:20|2083.76|2083.76|2083.63|2083.63|2083.76|2083.76|2083.63|2083.63|0
1654866750000|2022-06-10 13:12:30|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|0
1654866760000|2022-06-10 13:12:40|2083.53|2083.53|2083.53|2083.53|2083.53|2083.53|2083.53|2083.53|0
1654866770000|2022-06-10 13:12:50|2083.45|2083.45|2083.45|2083.45|2083.45|2083.45|2083.45|2083.45|0
1654866780000|2022-06-10 13:13:00|2083.93|2083.93|2083.85|2083.85|2084.01|2084.01|2083.85|2083.85|0
1654866800000|2022-06-10 13:13:20|2083.78|2083.78|2083.27|2083.27|2083.91|2083.91|2083.27|2083.27|0
1654866810000|2022-06-10 13:13:30|2083.15|2083.15|2083.12|2083.12|2083.2|2083.2|2083.08|2083.08|0
1654866830000|2022-06-10 13:13:50|2082.96|2082.96|2082.96|2082.96|2082.96|2082.96|2082.96|2082.96|0
1654866850000|2022-06-10 13:14:10|2083.02|2083.02|2083.14|2083.14|2083.14|2083.14|2083.02|2083.02|0
1654866860000|2022-06-10 13:14:20|2083.2|2083.2|2083.12|2083.12|2083.2|2083.2|2083.12|2083.12|0
1654866890000|2022-06-10 13:14:50|2083.28|2083.28|2083.76|2083.76|2083.76|2083.76|2083.28|2083.28|0
1654866900000|2022-06-10 13:15:00|2083.89|2083.89|2083.89|2083.89|2083.89|2083.89|2083.89|2083.89|0
1654866910000|2022-06-10 13:15:10|2083.96|2083.96|2085.28|2085.28|2085.28|2085.28|2083.96|2083.96|0
1654866920000|2022-06-10 13:15:20|2085.35|2085.35|2084.92|2084.92|2085.35|2085.35|2084.92|2084.92|0
1654866930000|2022-06-10 13:15:30|2085.21|2085.21|2086.12|2086.12|2086.12|2086.12|2085.21|2085.21|0
1654866950000|2022-06-10 13:15:50|2086.3|2086.3|2086.24|2086.24|2086.3|2086.3|2086.24|2086.24|0
1654866960000|2022-06-10 13:16:00|2086.36|2086.36|2086.48|2086.48|2086.48|2086.48|2086.3|2086.3|0
1654866970000|2022-06-10 13:16:10|2086.42|2086.42|2086.42|2086.42|2086.42|2086.42|2086.42|2086.42|0
1654866990000|2022-06-10 13:16:30|2086.26|2086.26|2086.13|2086.13|2086.26|2086.26|2086.13|2086.13|0
1654867000000|2022-06-10 13:16:40|2086|2086|2086|2086|2086|2086|2086|2086|0
1654867010000|2022-06-10 13:16:50|2085.82|2085.82|2085.82|2085.82|2085.82|2085.82|2085.82|2085.82|0
1654867020000|2022-06-10 13:17:00|2085.88|2085.88|2085.88|2085.88|2085.88|2085.88|2085.88|2085.88|0
1654867030000|2022-06-10 13:17:10|2085.82|2085.82|2085.63|2085.63|2085.88|2085.88|2085.63|2085.63|0
1654867040000|2022-06-10 13:17:20|2085.99|2085.99|2086.06|2086.06|2086.06|2086.06|2085.99|2085.99|0
1654867050000|2022-06-10 13:17:30|2086.17|2086.17|2086.23|2086.23|2086.23|2086.23|2086.17|2086.17|0
1654867060000|2022-06-10 13:17:40|2086.35|2086.35|2086.29|2086.29|2086.35|2086.35|2086.23|2086.23|0
1654867070000|2022-06-10 13:17:50|2086.35|2086.35|2086.29|2086.29|2086.35|2086.35|2086.29|2086.29|0
1654867080000|2022-06-10 13:18:00|2086.49|2086.49|2086.49|2086.49|2086.49|2086.49|2086.49|2086.49|0
1654867130000|2022-06-10 13:18:50|2086.31|2086.31|2086.13|2086.13|2086.37|2086.37|2086.13|2086.13|0
1654867180000|2022-06-10 13:19:40|2086.18|2086.18|2086.18|2086.18|2086.18|2086.18|2086.18|2086.18|0
1654867200000|2022-06-10 13:20:00|2086.32|2086.32|2086.32|2086.32|2086.32|2086.32|2086.32|2086.32|0
1654867220000|2022-06-10 13:20:20|2086.54|2086.54|2087.16|2087.16|2087.16|2087.16|2086.54|2086.54|0
1654867240000|2022-06-10 13:20:40|2087.29|2087.29|2087.42|2087.42|2087.42|2087.42|2087.29|2087.29|0
1654867250000|2022-06-10 13:20:50|2087.36|2087.36|2087.36|2087.36|2087.36|2087.36|2087.36|2087.36|0
1654867260000|2022-06-10 13:21:00|2087.54|2087.54|2087.54|2087.54|2087.54|2087.54|2087.54|2087.54|0
1654867280000|2022-06-10 13:21:20|2087.71|2087.71|2087.71|2087.71|2087.71|2087.71|2087.71|2087.71|0
1654867290000|2022-06-10 13:21:30|2087.84|2087.84|2087.66|2087.66|2087.84|2087.84|2087.55|2087.55|0
1654867310000|2022-06-10 13:21:50|2087.59|2087.59|2086.71|2086.71|2087.59|2087.59|2086.71|2086.71|0
1654867320000|2022-06-10 13:22:00|2086.54|2086.54|2086.41|2086.41|2086.54|2086.54|2086.41|2086.41|0
1654867330000|2022-06-10 13:22:10|2086.09|2086.09|2086.09|2086.09|2086.09|2086.09|2086.09|2086.09|0
1654867350000|2022-06-10 13:22:30|2085.66|2085.66|2085.63|2085.63|2085.79|2085.79|2085.63|2085.63|0
1654867360000|2022-06-10 13:22:40|2085.79|2085.79|2085.85|2085.85|2085.85|2085.85|2085.79|2085.79|0
1654867420000|2022-06-10 13:23:40|2085.98|2085.98|2085.98|2085.98|2085.98|2085.98|2085.98|2085.98|0
1654867430000|2022-06-10 13:23:50|2085.85|2085.85|2085.8|2085.8|2085.85|2085.85|2085.8|2085.8|0
1654867440000|2022-06-10 13:24:00|2085.73|2085.73|2085.08|2085.08|2085.73|2085.73|2085.08|2085.08|0
1654867450000|2022-06-10 13:24:10|2085.14|2085.14|2084.92|2084.92|2085.14|2085.14|2084.92|2084.92|0
1654867460000|2022-06-10 13:24:20|2084.87|2084.87|2085.01|2085.01|2085.08|2085.08|2084.87|2084.87|0
1654867480000|2022-06-10 13:24:40|2085.16|2085.16|2085.16|2085.16|2085.16|2085.16|2085.16|2085.16|0
1654867490000|2022-06-10 13:24:50|2085.23|2085.23|2085.07|2085.07|2085.23|2085.23|2085.07|2085.07|0
1654867520000|2022-06-10 13:25:20|2085.2|2085.2|2085.2|2085.2|2085.2|2085.2|2085.2|2085.2|0
1654867540000|2022-06-10 13:25:40|2084.97|2084.97|2084.71|2084.71|2084.97|2084.97|2084.71|2084.71|0
1654867550000|2022-06-10 13:25:50|2084.83|2084.83|2084.83|2084.83|2084.83|2084.83|2084.83|2084.83|0
1654867560000|2022-06-10 13:26:00|2084.96|2084.96|2084.96|2084.96|2084.96|2084.96|2084.96|2084.96|0
1654867580000|2022-06-10 13:26:20|2085.04|2085.04|2085.18|2085.18|2085.18|2085.18|2085.04|2085.04|0
1654867610000|2022-06-10 13:26:50|2085.26|2085.26|2085.26|2085.26|2085.26|2085.26|2085.26|2085.26|0
1654867620000|2022-06-10 13:27:00|2085.39|2085.39|2085.47|2085.47|2085.47|2085.47|2085.35|2085.35|0
1654867630000|2022-06-10 13:27:10|2085.53|2085.53|2085.53|2085.53|2085.53|2085.53|2085.53|2085.53|0
1654867640000|2022-06-10 13:27:20|2085.41|2085.41|2085.99|2085.99|2085.99|2085.99|2085.34|2085.34|0
1654867650000|2022-06-10 13:27:30|2085.86|2085.86|2086.15|2086.15|2086.15|2086.15|2085.86|2085.86|0
1654867660000|2022-06-10 13:27:40|2086.21|2086.21|2086.05|2086.05|2086.21|2086.21|2086.05|2086.05|0
1654867670000|2022-06-10 13:27:50|2086.12|2086.12|2086.7|2086.7|2086.7|2086.7|2086.12|2086.12|0
1654867680000|2022-06-10 13:28:00|2086.76|2086.76|2086.97|2086.97|2087.29|2087.29|2086.76|2086.76|0
1654867690000|2022-06-10 13:28:10|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|0
1654867730000|2022-06-10 13:28:50|2087.07|2087.07|2086.99|2086.99|2087.07|2087.07|2086.99|2086.99|0
1654867740000|2022-06-10 13:29:00|2086.96|2086.96|2086.96|2086.96|2086.96|2086.96|2086.96|2086.96|0
1654867770000|2022-06-10 13:29:30|2087.17|2087.17|2087.05|2087.05|2087.17|2087.17|2087.05|2087.05|0
1654867780000|2022-06-10 13:29:40|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|0
1654867790000|2022-06-10 13:29:50|2087.2|2087.2|2087.2|2087.2|2087.2|2087.2|2087.2|2087.2|0
1654867800000|2022-06-10 13:30:00|2087.24|2087.24|2088.22|2088.22|2088.22|2088.22|2087.24|2087.24|0
1654867810000|2022-06-10 13:30:10|2088.48|2088.48|2089.44|2089.44|2089.44|2089.44|2088.48|2088.48|0
1654867820000|2022-06-10 13:30:20|2089.5|2089.5|2088.3|2088.3|2089.5|2089.5|2088.27|2088.27|0
1654867830000|2022-06-10 13:30:30|2088.38|2088.38|2088.1|2088.1|2088.38|2088.38|2088.1|2088.1|0
1654867840000|2022-06-10 13:30:40|2088.03|2088.03|2088.03|2088.03|2088.03|2088.03|2088.03|2088.03|0
1654867850000|2022-06-10 13:30:50|2088.15|2088.15|2087.79|2087.79|2088.15|2088.15|2087.79|2087.79|0
1654867860000|2022-06-10 13:31:00|2087.32|2087.32|2087.1|2087.1|2087.32|2087.32|2087.03|2087.03|0
1654867870000|2022-06-10 13:31:10|2087.17|2087.17|2087.8|2087.8|2087.8|2087.8|2087.17|2087.17|0
1654867880000|2022-06-10 13:31:20|2088.16|2088.16|2088.32|2088.32|2088.48|2088.48|2088.16|2088.16|0
1654867890000|2022-06-10 13:31:30|2088.26|2088.26|2087.51|2087.51|2088.26|2088.26|2087.47|2087.47|0
1654867900000|2022-06-10 13:31:40|2087.43|2087.43|2087.05|2087.05|2087.43|2087.43|2087.05|2087.05|0
1654867910000|2022-06-10 13:31:50|2087.21|2087.21|2087.88|2087.88|2087.88|2087.88|2087.21|2087.21|0
1654867920000|2022-06-10 13:32:00|2087.99|2087.99|2088.46|2088.46|2088.46|2088.46|2087.99|2087.99|0
1654867930000|2022-06-10 13:32:10|2088.53|2088.53|2088.56|2088.56|2088.64|2088.64|2088.53|2088.53|0
1654867940000|2022-06-10 13:32:20|2088.62|2088.62|2088.27|2088.27|2088.62|2088.62|2088.27|2088.27|0
1654867960000|2022-06-10 13:32:40|2088.4|2088.4|2088.56|2088.56|2088.56|2088.56|2088.4|2088.4|0
1654867980000|2022-06-10 13:33:00|2088.82|2088.82|2088.82|2088.82|2088.82|2088.82|2088.82|2088.82|0
1654867990000|2022-06-10 13:33:10|2088.55|2088.55|2088.71|2088.71|2088.71|2088.71|2088.55|2088.55|0
1654868000000|2022-06-10 13:33:20|2088.39|2088.39|2088.39|2088.39|2088.39|2088.39|2088.39|2088.39|0
1654868010000|2022-06-10 13:33:30|2088.46|2088.46|2088.46|2088.46|2088.46|2088.46|2088.46|2088.46|0
1654868030000|2022-06-10 13:33:50|2088.62|2088.62|2088.36|2088.36|2088.62|2088.62|2088.36|2088.36|0
1654868040000|2022-06-10 13:34:00|2088.81|2088.81|2088.87|2088.87|2088.94|2088.94|2088.81|2088.81|0
1654868050000|2022-06-10 13:34:10|2088.81|2088.81|2088.1|2088.1|2088.81|2088.81|2088.1|2088.1|0
1654868060000|2022-06-10 13:34:20|2088.04|2088.04|2087.77|2087.77|2088.04|2088.04|2087.77|2087.77|0
1654868070000|2022-06-10 13:34:30|2087.64|2087.64|2087.64|2087.64|2087.64|2087.64|2087.64|2087.64|0
1654868090000|2022-06-10 13:34:50|2087.56|2087.56|2087.17|2087.17|2087.56|2087.56|2087.17|2087.17|0
1654868100000|2022-06-10 13:35:00|2086.69|2086.69|2086.69|2086.69|2086.69|2086.69|2086.69|2086.69|0
1654868110000|2022-06-10 13:35:10|2087.23|2087.23|2088.02|2088.02|2088.02|2088.02|2087.23|2087.23|0
1654868120000|2022-06-10 13:35:20|2088.34|2088.34|2088.22|2088.22|2088.34|2088.34|2088.22|2088.22|0
1654868140000|2022-06-10 13:35:40|2088.37|2088.37|2088.37|2088.37|2088.37|2088.37|2088.37|2088.37|0
1654868150000|2022-06-10 13:35:50|2088.3|2088.3|2087.3|2087.3|2088.37|2088.37|2087.18|2087.18|0
1654868160000|2022-06-10 13:36:00|2087.22|2087.22|2087.22|2087.22|2087.22|2087.22|2087.22|2087.22|0
1654868170000|2022-06-10 13:36:10|2087.54|2087.54|2088.18|2088.18|2088.18|2088.18|2087.54|2087.54|0
1654868180000|2022-06-10 13:36:20|2088.02|2088.02|2087.82|2087.82|2088.02|2088.02|2087.82|2087.82|0
1654868190000|2022-06-10 13:36:30|2087.88|2087.88|2087.3|2087.3|2087.88|2087.88|2087.3|2087.3|0
1654868200000|2022-06-10 13:36:40|2087.43|2087.43|2087.14|2087.14|2087.43|2087.43|2087.14|2087.14|0
1654868210000|2022-06-10 13:36:50|2087.46|2087.46|2087.59|2087.59|2087.59|2087.59|2087.46|2087.46|0
1654868230000|2022-06-10 13:37:10|2087.8|2087.8|2088.71|2088.71|2088.71|2088.71|2087.8|2087.8|0
1654868240000|2022-06-10 13:37:20|2088.67|2088.67|2088.3|2088.3|2088.67|2088.67|2088.24|2088.24|0
1654868270000|2022-06-10 13:37:50|2088.45|2088.45|2088.45|2088.45|2088.45|2088.45|2088.45|2088.45|0
1654868290000|2022-06-10 13:38:10|2088.32|2088.32|2089.65|2089.65|2089.65|2089.65|2088.32|2088.32|0
1654868300000|2022-06-10 13:38:20|2089.77|2089.77|2089.48|2089.48|2089.77|2089.77|2089.42|2089.42|0
1654868310000|2022-06-10 13:38:30|2089.71|2089.71|2089.96|2089.96|2089.96|2089.96|2089.71|2089.71|0
1654868320000|2022-06-10 13:38:40|2090.09|2090.09|2090.09|2090.09|2090.09|2090.09|2090.09|2090.09|0
1654868340000|2022-06-10 13:39:00|2090.41|2090.41|2090.25|2090.25|2090.41|2090.41|2090.25|2090.25|0
1654868350000|2022-06-10 13:39:10|2090.22|2090.22|2090.5|2090.5|2090.5|2090.5|2090.22|2090.22|0
1654868370000|2022-06-10 13:39:30|2090.38|2090.38|2090.38|2090.38|2090.38|2090.38|2090.38|2090.38|0
1654868390000|2022-06-10 13:39:50|2090.43|2090.43|2090.49|2090.49|2090.65|2090.65|2090.43|2090.43|0
1654868400000|2022-06-10 13:40:00|2090.43|2090.43|2089.94|2089.94|2090.49|2090.49|2089.94|2089.94|0
1654868410000|2022-06-10 13:40:10|2089.89|2089.89|2089.89|2089.89|2089.89|2089.89|2089.89|2089.89|0
1654868420000|2022-06-10 13:40:20|2089.77|2089.77|2089.77|2089.77|2089.77|2089.77|2089.77|2089.77|0
1654868430000|2022-06-10 13:40:30|2089.81|2089.81|2090.69|2090.69|2090.69|2090.69|2089.81|2089.81|0
1654868440000|2022-06-10 13:40:40|2090.76|2090.76|2090.83|2090.83|2090.83|2090.83|2090.76|2090.76|0
1654868450000|2022-06-10 13:40:50|2091.07|2091.07|2091.58|2091.58|2091.61|2091.61|2091.07|2091.07|0
1654868460000|2022-06-10 13:41:00|2091.62|2091.62|2091.56|2091.56|2091.7|2091.7|2091.42|2091.42|0
1654868470000|2022-06-10 13:41:10|2091.43|2091.43|2091.43|2091.43|2091.43|2091.43|2091.43|2091.43|0
1654868480000|2022-06-10 13:41:20|2091.36|2091.36|2091.36|2091.36|2091.36|2091.36|2091.36|2091.36|0
1654868490000|2022-06-10 13:41:30|2091.52|2091.52|2091.36|2091.36|2091.52|2091.52|2091.36|2091.36|0
1654868500000|2022-06-10 13:41:40|2091.3|2091.3|2091.14|2091.14|2091.3|2091.3|2091.14|2091.14|0
1654868510000|2022-06-10 13:41:50|2090.82|2090.82|2090.23|2090.23|2090.82|2090.82|2090.23|2090.23|0
1654868520000|2022-06-10 13:42:00|2090.36|2090.36|2090.18|2090.18|2090.49|2090.49|2090.18|2090.18|0
1654868530000|2022-06-10 13:42:10|2090.06|2090.06|2089.63|2089.63|2090.06|2090.06|2089.63|2089.63|0
1654868540000|2022-06-10 13:42:20|2089.18|2089.18|2087.95|2087.95|2089.18|2089.18|2087.95|2087.95|0
1654868550000|2022-06-10 13:42:30|2088.02|2088.02|2088.09|2088.09|2088.09|2088.09|2088.02|2088.02|0
1654868560000|2022-06-10 13:42:40|2087.94|2087.94|2085.2|2085.2|2087.94|2087.94|2085.02|2085.02|0
1654868570000|2022-06-10 13:42:50|2085.24|2085.24|2085.08|2085.08|2085.24|2085.24|2085.05|2085.05|0
1654868580000|2022-06-10 13:43:00|2084.97|2084.97|2085.06|2085.06|2085.21|2085.21|2084.94|2084.94|0
1654868590000|2022-06-10 13:43:10|2085.14|2085.14|2085.5|2085.5|2085.5|2085.5|2085.14|2085.14|0
1654868600000|2022-06-10 13:43:20|2085.56|2085.56|2085.77|2085.77|2085.77|2085.77|2085.56|2085.56|0
1654868610000|2022-06-10 13:43:30|2085.8|2085.8|2086.12|2086.12|2086.12|2086.12|2085.8|2085.8|0
1654868630000|2022-06-10 13:43:50|2085.98|2085.98|2085.93|2085.93|2086.05|2086.05|2085.93|2085.93|0
1654868640000|2022-06-10 13:44:00|2085.86|2085.86|2085.86|2085.86|2085.86|2085.86|2085.86|2085.86|0
1654868650000|2022-06-10 13:44:10|2085.74|2085.74|2085.57|2085.57|2085.74|2085.74|2085.57|2085.57|0
1654868660000|2022-06-10 13:44:20|2085.63|2085.63|2085.6|2085.6|2085.63|2085.63|2085.6|2085.6|0
1654868670000|2022-06-10 13:44:30|2085.48|2085.48|2085.87|2085.87|2085.87|2085.87|2085.48|2085.48|0
1654868680000|2022-06-10 13:44:40|2086.07|2086.07|2086.81|2086.81|2086.81|2086.81|2086.07|2086.07|0
1654868690000|2022-06-10 13:44:50|2087.02|2087.02|2086.8|2086.8|2087.09|2087.09|2086.8|2086.8|0
1654868700000|2022-06-10 13:45:00|2086.96|2086.96|2087|2087|2087|2087|2086.96|2086.96|0
1654868710000|2022-06-10 13:45:10|2087.45|2087.45|2087.67|2087.67|2087.67|2087.67|2087.45|2087.45|0
1654868720000|2022-06-10 13:45:20|2087.93|2087.93|2087.68|2087.68|2088|2088|2087.52|2087.52|0
1654868730000|2022-06-10 13:45:30|2087.94|2087.94|2087.94|2087.94|2087.94|2087.94|2087.94|2087.94|0
1654868740000|2022-06-10 13:45:40|2088|2088|2088|2088|2088|2088|2088|2088|0
1654868750000|2022-06-10 13:45:50|2087.87|2087.87|2087.87|2087.87|2087.87|2087.87|2087.87|2087.87|0
1654868760000|2022-06-10 13:46:00|2087.74|2087.74|2087.51|2087.51|2087.78|2087.78|2087.51|2087.51|0
1654868780000|2022-06-10 13:46:20|2087.19|2087.19|2086.96|2086.96|2087.19|2087.19|2086.96|2086.96|0
1654868790000|2022-06-10 13:46:30|2087.12|2087.12|2087.12|2087.12|2087.12|2087.12|2087.12|2087.12|0
1654868800000|2022-06-10 13:46:40|2087.03|2087.03|2086.98|2086.98|2087.14|2087.14|2086.98|2086.98|0
1654868810000|2022-06-10 13:46:50|2086.85|2086.85|2086.59|2086.59|2086.85|2086.85|2086.59|2086.59|0
1654868820000|2022-06-10 13:47:00|2086.27|2086.27|2086.27|2086.27|2086.27|2086.27|2086.27|2086.27|0
1654868830000|2022-06-10 13:47:10|2086.21|2086.21|2086.21|2086.21|2086.21|2086.21|2086.21|2086.21|0
1654868840000|2022-06-10 13:47:20|2085.98|2085.98|2085.98|2085.98|2085.98|2085.98|2085.98|2085.98|0
1654868850000|2022-06-10 13:47:30|2085.94|2085.94|2085.94|2085.94|2085.94|2085.94|2085.82|2085.82|0
1654868860000|2022-06-10 13:47:40|2085.88|2085.88|2085.72|2085.72|2085.88|2085.88|2085.64|2085.64|0
1654868870000|2022-06-10 13:47:50|2085.76|2085.76|2084.8|2084.8|2085.76|2085.76|2084.75|2084.75|0
1654868880000|2022-06-10 13:48:00|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|0
1654868900000|2022-06-10 13:48:20|2084.87|2084.87|2084.81|2084.81|2084.87|2084.87|2084.81|2084.81|0
1654868920000|2022-06-10 13:48:40|2084.65|2084.65|2084.65|2084.65|2084.69|2084.69|2084.65|2084.65|0
1654868930000|2022-06-10 13:48:50|2084.49|2084.49|2084.65|2084.65|2084.65|2084.65|2084.49|2084.49|0
1654868940000|2022-06-10 13:49:00|2084.33|2084.33|2084.28|2084.28|2084.43|2084.43|2084.28|2084.28|0
1654868950000|2022-06-10 13:49:10|2084.1|2084.1|2085.23|2085.23|2085.5|2085.5|2084.1|2084.1|0
1654868960000|2022-06-10 13:49:20|2085.55|2085.55|2086.43|2086.43|2086.57|2086.57|2085.55|2085.55|0
1654868970000|2022-06-10 13:49:30|2086.56|2086.56|2086.04|2086.04|2086.64|2086.64|2086.04|2086.04|0
1654868980000|2022-06-10 13:49:40|2086.12|2086.12|2085.5|2085.5|2086.12|2086.12|2085.46|2085.46|0
1654868990000|2022-06-10 13:49:50|2085.39|2085.39|2085.06|2085.06|2085.39|2085.39|2084.84|2084.84|0
1654869000000|2022-06-10 13:50:00|2085|2085|2085.13|2085.13|2085.13|2085.13|2084.82|2084.82|0
1654869010000|2022-06-10 13:50:10|2085.07|2085.07|2085.29|2085.29|2085.33|2085.33|2085.07|2085.07|0
1654869020000|2022-06-10 13:50:20|2085.46|2085.46|2086.18|2086.18|2086.18|2086.18|2085.46|2085.46|0
1654869030000|2022-06-10 13:50:30|2086.12|2086.12|2086.22|2086.22|2086.24|2086.24|2086.08|2086.08|0
1654869040000|2022-06-10 13:50:40|2086.38|2086.38|2086.34|2086.34|2086.58|2086.58|2086.34|2086.34|0
1654869050000|2022-06-10 13:50:50|2086.18|2086.18|2085.62|2085.62|2086.18|2086.18|2085.62|2085.62|0
1654869070000|2022-06-10 13:51:10|2085.56|2085.56|2085.72|2085.72|2085.72|2085.72|2085.56|2085.56|0
1654869080000|2022-06-10 13:51:20|2085.4|2085.4|2085.31|2085.31|2085.4|2085.4|2085.25|2085.25|0
1654869090000|2022-06-10 13:51:30|2085.63|2085.63|2085.36|2085.36|2085.63|2085.63|2085.32|2085.32|0
1654869100000|2022-06-10 13:51:40|2085.2|2085.2|2085.2|2085.2|2085.36|2085.36|2085.2|2085.2|0
1654869120000|2022-06-10 13:52:00|2085.08|2085.08|2085.24|2085.24|2085.24|2085.24|2085.08|2085.08|0
1654869130000|2022-06-10 13:52:10|2085.29|2085.29|2085.3|2085.3|2085.3|2085.3|2085.23|2085.23|0
1654869140000|2022-06-10 13:52:20|2085.23|2085.23|2085.27|2085.27|2085.27|2085.27|2085.23|2085.23|0
1654869150000|2022-06-10 13:52:30|2085.11|2085.11|2085.13|2085.13|2085.27|2085.27|2085.11|2085.11|0
1654869160000|2022-06-10 13:52:40|2085.05|2085.05|2085.16|2085.16|2085.44|2085.44|2085.05|2085.05|0
1654869170000|2022-06-10 13:52:50|2084.84|2084.84|2084.68|2084.68|2084.84|2084.84|2084.45|2084.45|0
1654869180000|2022-06-10 13:53:00|2084.61|2084.61|2084.17|2084.17|2084.61|2084.61|2084.17|2084.17|0
1654869190000|2022-06-10 13:53:10|2084.42|2084.42|2084.51|2084.51|2084.51|2084.51|2084.35|2084.35|0
1654869200000|2022-06-10 13:53:20|2084.63|2084.63|2084.77|2084.77|2084.77|2084.77|2084.63|2084.63|0
1654869210000|2022-06-10 13:53:30|2084.93|2084.93|2085.15|2085.15|2085.28|2085.28|2084.77|2084.77|0
1654869220000|2022-06-10 13:53:40|2085.07|2085.07|2084.87|2084.87|2085.07|2085.07|2084.87|2084.87|0
1654869240000|2022-06-10 13:54:00|2084.83|2084.83|2084.79|2084.79|2084.83|2084.83|2084.79|2084.79|0
1654869260000|2022-06-10 13:54:20|2084.72|2084.72|2084.72|2084.72|2084.72|2084.72|2084.72|2084.72|0
1654869270000|2022-06-10 13:54:30|2084.79|2084.79|2084.79|2084.79|2084.87|2084.87|2084.79|2084.79|0
1654869280000|2022-06-10 13:54:40|2084.64|2084.64|2084.48|2084.48|2084.64|2084.64|2084.48|2084.48|0
1654869310000|2022-06-10 13:55:10|2084.26|2084.26|2083.75|2083.75|2084.26|2084.26|2083.75|2083.75|0
1654869320000|2022-06-10 13:55:20|2083.91|2083.91|2084.06|2084.06|2084.06|2084.06|2083.91|2083.91|0
1654869330000|2022-06-10 13:55:30|2084.01|2084.01|2083.39|2083.39|2084.01|2084.01|2083.39|2083.39|0
1654869340000|2022-06-10 13:55:40|2083.32|2083.32|2083.39|2083.39|2083.46|2083.46|2083.27|2083.27|0
1654869350000|2022-06-10 13:55:50|2083.51|2083.51|2083.67|2083.67|2083.67|2083.67|2083.51|2083.51|0
1654869360000|2022-06-10 13:56:00|2083.73|2083.73|2084.51|2084.51|2084.54|2084.54|2083.73|2083.73|0
1654869370000|2022-06-10 13:56:10|2084.43|2084.43|2084.13|2084.13|2084.43|2084.43|2084.13|2084.13|0
1654869380000|2022-06-10 13:56:20|2083.81|2083.81|2083.74|2083.74|2083.87|2083.87|2083.74|2083.74|0
1654869400000|2022-06-10 13:56:40|2083.53|2083.53|2083.53|2083.53|2083.53|2083.53|2083.53|2083.53|0
1654869410000|2022-06-10 13:56:50|2083.66|2083.66|2083.66|2083.66|2083.66|2083.66|2083.66|2083.66|0
1654869420000|2022-06-10 13:57:00|2083.54|2083.54|2083.93|2083.93|2083.93|2083.93|2083.54|2083.54|0
1654869430000|2022-06-10 13:57:10|2084.06|2084.06|2084.51|2084.51|2084.54|2084.54|2084.06|2084.06|0
1654869440000|2022-06-10 13:57:20|2084.59|2084.59|2085.07|2085.07|2085.55|2085.55|2084.59|2084.59|0
1654869450000|2022-06-10 13:57:30|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|0
1654869470000|2022-06-10 13:57:50|2085.39|2085.39|2085.39|2085.39|2085.39|2085.39|2085.39|2085.39|0
1654869530000|2022-06-10 13:58:50|2085.32|2085.32|2085.54|2085.54|2085.54|2085.54|2085.32|2085.32|0
1654869540000|2022-06-10 13:59:00|2085.42|2085.42|2084.81|2084.81|2085.48|2085.48|2084.81|2084.81|0
1654869560000|2022-06-10 13:59:20|2084.75|2084.75|2084.75|2084.75|2084.75|2084.75|2084.75|2084.75|0
1654869570000|2022-06-10 13:59:30|2084.67|2084.67|2084.9|2084.9|2084.9|2084.9|2084.51|2084.51|0
1654869580000|2022-06-10 13:59:40|2085.16|2085.16|2085.29|2085.29|2085.29|2085.29|2085.16|2085.16|0
1654869590000|2022-06-10 13:59:50|2085.16|2085.16|2084.9|2084.9|2085.16|2085.16|2084.9|2084.9|0
1654869600000|2022-06-10 14:00:00|2084.62|2084.62|2084.36|2084.36|2084.62|2084.62|2084.3|2084.3|0
1654869610000|2022-06-10 14:00:10|2084.29|2084.29|2084.35|2084.35|2084.42|2084.42|2084.29|2084.29|0
1654869620000|2022-06-10 14:00:20|2084.61|2084.61|2084.24|2084.24|2084.61|2084.61|2084.24|2084.24|0
1654869630000|2022-06-10 14:00:30|2084.12|2084.12|2083.65|2083.65|2084.12|2084.12|2083.65|2083.65|0
1654869640000|2022-06-10 14:00:40|2083.6|2083.6|2083.44|2083.44|2083.6|2083.6|2083.44|2083.44|0
1654869650000|2022-06-10 14:00:50|2083.59|2083.59|2083.52|2083.52|2083.59|2083.59|2083.52|2083.52|0
1654869660000|2022-06-10 14:01:00|2083.38|2083.38|2083.32|2083.32|2083.38|2083.38|2083.32|2083.32|0
1654869670000|2022-06-10 14:01:10|2083.26|2083.26|2082.6|2082.6|2083.26|2083.26|2082.6|2082.6|0
1654869680000|2022-06-10 14:01:20|2082.46|2082.46|2082.32|2082.32|2082.57|2082.57|2082.32|2082.32|0
1654869700000|2022-06-10 14:01:40|2081.68|2081.68|2081.41|2081.41|2081.68|2081.68|2081.33|2081.33|0
1654869730000|2022-06-10 14:02:10|2081.02|2081.02|2081.21|2081.21|2081.28|2081.28|2081.02|2081.02|0
1654869740000|2022-06-10 14:02:20|2081.6|2081.6|2082.26|2082.26|2082.39|2082.39|2081.52|2081.52|0
1654869750000|2022-06-10 14:02:30|2082.37|2082.37|2082.63|2082.63|2082.65|2082.65|2082.37|2082.37|0
1654869760000|2022-06-10 14:02:40|2082.56|2082.56|2082.4|2082.4|2082.56|2082.56|2082.4|2082.4|0
1654869770000|2022-06-10 14:02:50|2082.11|2082.11|2081.8|2081.8|2082.11|2082.11|2081.8|2081.8|0
1654869780000|2022-06-10 14:03:00|2081.48|2081.48|2081.3|2081.3|2081.48|2081.48|2081.18|2081.18|0
1654869790000|2022-06-10 14:03:10|2081.16|2081.16|2080.81|2080.81|2081.16|2081.16|2080.81|2080.81|0
1654869800000|2022-06-10 14:03:20|2080.86|2080.86|2080.84|2080.84|2080.94|2080.94|2080.68|2080.68|0
1654869810000|2022-06-10 14:03:30|2080.97|2080.97|2080.97|2080.97|2080.97|2080.97|2080.97|2080.97|0
1654869820000|2022-06-10 14:03:40|2080.91|2080.91|2080.91|2080.91|2080.91|2080.91|2080.91|2080.91|0
1654869830000|2022-06-10 14:03:50|2080.88|2080.88|2080.91|2080.91|2080.91|2080.91|2080.88|2080.88|0
1654869840000|2022-06-10 14:04:00|2080.79|2080.79|2080.88|2080.88|2080.88|2080.88|2080.79|2080.79|0
1654869850000|2022-06-10 14:04:10|2080.72|2080.72|2081.51|2081.51|2081.51|2081.51|2080.72|2080.72|0
1654869860000|2022-06-10 14:04:20|2081.35|2081.35|2081.19|2081.19|2081.35|2081.35|2081.19|2081.19|0
1654869870000|2022-06-10 14:04:30|2081.25|2081.25|2081.25|2081.25|2081.25|2081.25|2081.25|2081.25|0
1654869880000|2022-06-10 14:04:40|2081.02|2081.02|2080.77|2080.77|2081.02|2081.02|2080.77|2080.77|0
1654869890000|2022-06-10 14:04:50|2080.84|2080.84|2080.84|2080.84|2080.92|2080.92|2080.84|2080.84|0
1654869900000|2022-06-10 14:05:00|2080.53|2080.53|2080.54|2080.54|2080.65|2080.65|2080.53|2080.53|0
1654869910000|2022-06-10 14:05:10|2080.5|2080.5|2080.48|2080.48|2080.5|2080.5|2080.29|2080.29|0
1654869920000|2022-06-10 14:05:20|2080.8|2080.8|2081.01|2081.01|2081.01|2081.01|2080.8|2080.8|0
1654869930000|2022-06-10 14:05:30|2081.07|2081.07|2081.04|2081.04|2081.17|2081.17|2081.01|2081.01|0
1654869950000|2022-06-10 14:05:50|2080.91|2080.91|2080.92|2080.92|2080.97|2080.97|2080.84|2080.84|0
1654869960000|2022-06-10 14:06:00|2080.76|2080.76|2080.4|2080.4|2080.76|2080.76|2080.4|2080.4|0
1654869970000|2022-06-10 14:06:10|2080.53|2080.53|2080.4|2080.4|2080.53|2080.53|2080.4|2080.4|0
1654869980000|2022-06-10 14:06:20|2080.01|2080.01|2079.8|2079.8|2080.09|2080.09|2079.8|2079.8|0
1654869990000|2022-06-10 14:06:30|2079.98|2079.98|2079.91|2079.91|2080.1|2080.1|2079.91|2079.91|0
1654870000000|2022-06-10 14:06:40|2079.81|2079.81|2079.18|2079.18|2079.81|2079.81|2079.05|2079.05|0
1654870010000|2022-06-10 14:06:50|2079.05|2079.05|2079.2|2079.2|2079.28|2079.28|2079.05|2079.05|0
1654870020000|2022-06-10 14:07:00|2079.09|2079.09|2078.96|2078.96|2079.09|2079.09|2078.96|2078.96|0
1654870030000|2022-06-10 14:07:10|2079.28|2079.28|2079.28|2079.28|2079.28|2079.28|2079.28|2079.28|0
1654870040000|2022-06-10 14:07:20|2079.41|2079.41|2079.41|2079.41|2079.41|2079.41|2079.41|2079.41|0
1654870050000|2022-06-10 14:07:30|2079.34|2079.34|2078.46|2078.46|2079.34|2079.34|2078.4|2078.4|0
1654870060000|2022-06-10 14:07:40|2078.59|2078.59|2078.67|2078.67|2078.67|2078.67|2078.59|2078.59|0
1654870080000|2022-06-10 14:08:00|2078.51|2078.51|2078.38|2078.38|2078.51|2078.51|2078.38|2078.38|0
1654870090000|2022-06-10 14:08:10|2078.54|2078.54|2078.44|2078.44|2078.54|2078.54|2078.38|2078.38|0
1654870100000|2022-06-10 14:08:20|2078.01|2078.01|2078.01|2078.01|2078.01|2078.01|2078.01|2078.01|0
1654870110000|2022-06-10 14:08:30|2077.88|2077.88|2077.35|2077.35|2077.88|2077.88|2077.35|2077.35|0
1654870150000|2022-06-10 14:09:10|2077.42|2077.42|2077.47|2077.47|2077.47|2077.47|2077.24|2077.24|0
1654870160000|2022-06-10 14:09:20|2077.55|2077.55|2077.71|2077.71|2077.71|2077.71|2077.55|2077.55|0
1654870190000|2022-06-10 14:09:50|2077.86|2077.86|2077.52|2077.52|2077.86|2077.86|2077.52|2077.52|0
1654870200000|2022-06-10 14:10:00|2077.39|2077.39|2076.52|2076.52|2077.39|2077.39|2076.41|2076.41|0
1654870210000|2022-06-10 14:10:10|2076.47|2076.47|2075.65|2075.65|2076.47|2076.47|2075.65|2075.65|0
1654870220000|2022-06-10 14:10:20|2075.58|2075.58|2076.22|2076.22|2076.22|2076.22|2075.52|2075.52|0
1654870230000|2022-06-10 14:10:30|2076.06|2076.06|2075.91|2075.91|2076.06|2076.06|2075.91|2075.91|0
1654870240000|2022-06-10 14:10:40|2075.8|2075.8|2075.92|2075.92|2075.92|2075.92|2075.8|2075.8|0
1654870250000|2022-06-10 14:10:50|2075.86|2075.86|2075.14|2075.14|2075.86|2075.86|2075.14|2075.14|0
1654870260000|2022-06-10 14:11:00|2075.08|2075.08|2074.97|2074.97|2075.08|2075.08|2074.81|2074.81|0
1654870270000|2022-06-10 14:11:10|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|0
1654870280000|2022-06-10 14:11:20|2074.87|2074.87|2074.42|2074.42|2074.87|2074.87|2074.42|2074.42|0
1654870290000|2022-06-10 14:11:30|2074.31|2074.31|2073.93|2073.93|2074.31|2074.31|2073.81|2073.81|0
1654870310000|2022-06-10 14:11:50|2073.86|2073.86|2073.86|2073.86|2073.86|2073.86|2073.86|2073.86|0
1654870320000|2022-06-10 14:12:00|2073.56|2073.56|2073.47|2073.47|2073.56|2073.56|2073.31|2073.31|0
1654870330000|2022-06-10 14:12:10|2073.41|2073.41|2073.67|2073.67|2073.73|2073.73|2073.41|2073.41|0
1654870340000|2022-06-10 14:12:20|2073.61|2073.61|2073.48|2073.48|2073.61|2073.61|2073.48|2073.48|0
1654870350000|2022-06-10 14:12:30|2073.35|2073.35|2073.42|2073.42|2073.42|2073.42|2073.35|2073.35|0
1654870360000|2022-06-10 14:12:40|2073.36|2073.36|2073.3|2073.3|2073.36|2073.36|2073.3|2073.3|0
1654870370000|2022-06-10 14:12:50|2073.26|2073.26|2072.96|2072.96|2073.26|2073.26|2072.96|2072.96|0
1654870380000|2022-06-10 14:13:00|2072.82|2072.82|2072.53|2072.53|2073.01|2073.01|2072.47|2072.47|0
1654870390000|2022-06-10 14:13:10|2072.6|2072.6|2072.22|2072.22|2072.6|2072.6|2072.22|2072.22|0
1654870400000|2022-06-10 14:13:20|2071.9|2071.9|2071.71|2071.71|2071.9|2071.9|2071.71|2071.71|0
1654870410000|2022-06-10 14:13:30|2071.87|2071.87|2072.77|2072.77|2072.77|2072.77|2071.87|2071.87|0
1654870420000|2022-06-10 14:13:40|2072.5|2072.5|2072.82|2072.82|2072.82|2072.82|2072.5|2072.5|0
1654870430000|2022-06-10 14:13:50|2072.37|2072.37|2072.27|2072.27|2072.53|2072.53|2072.21|2072.21|0
1654870440000|2022-06-10 14:14:00|2072.15|2072.15|2071.8|2071.8|2072.15|2072.15|2071.8|2071.8|0
1654870450000|2022-06-10 14:14:10|2071.77|2071.77|2071.54|2071.54|2071.77|2071.77|2071.54|2071.54|0
1654870470000|2022-06-10 14:14:30|2071.47|2071.47|2071.54|2071.54|2071.73|2071.73|2071.47|2071.47|0
1654870480000|2022-06-10 14:14:40|2071.47|2071.47|2071.99|2071.99|2071.99|2071.99|2071.47|2071.47|0
1654870490000|2022-06-10 14:14:50|2072.15|2072.15|2072.2|2072.2|2072.28|2072.28|2072.15|2072.15|0
1654870500000|2022-06-10 14:15:00|2072.09|2072.09|2071.37|2071.37|2072.09|2072.09|2071.37|2071.37|0
1654870510000|2022-06-10 14:15:10|2071.31|2071.31|2071.16|2071.16|2071.37|2071.37|2071.11|2071.11|0
1654870520000|2022-06-10 14:15:20|2071.27|2071.27|2071.34|2071.34|2071.34|2071.34|2071.27|2071.27|0
1654870530000|2022-06-10 14:15:30|2071.66|2071.66|2071.73|2071.73|2071.73|2071.73|2071.5|2071.5|0
1654870540000|2022-06-10 14:15:40|2071.76|2071.76|2071.76|2071.76|2071.76|2071.76|2071.76|2071.76|0
1654870550000|2022-06-10 14:15:50|2071.83|2071.83|2071.83|2071.83|2071.83|2071.83|2071.83|2071.83|0
1654870560000|2022-06-10 14:16:00|2071.68|2071.68|2071.92|2071.92|2071.92|2071.92|2071.68|2071.68|0
1654870580000|2022-06-10 14:16:20|2072.1|2072.1|2072.2|2072.2|2072.33|2072.33|2072.04|2072.04|0
1654870600000|2022-06-10 14:16:40|2072.36|2072.36|2072.31|2072.31|2072.47|2072.47|2072.31|2072.31|0
1654870610000|2022-06-10 14:16:50|2072.26|2072.26|2072.39|2072.39|2072.39|2072.39|2072.26|2072.26|0
1654870620000|2022-06-10 14:17:00|2072.54|2072.54|2072.91|2072.91|2072.91|2072.91|2072.54|2072.54|0
1654870630000|2022-06-10 14:17:10|2072.83|2072.83|2072.83|2072.83|2072.83|2072.83|2072.83|2072.83|0
1654870640000|2022-06-10 14:17:20|2072.7|2072.7|2072.96|2072.96|2072.96|2072.96|2072.7|2072.7|0
1654870650000|2022-06-10 14:17:30|2072.84|2072.84|2072.69|2072.69|2072.84|2072.84|2072.69|2072.69|0
1654870660000|2022-06-10 14:17:40|2072.53|2072.53|2072.53|2072.53|2072.53|2072.53|2072.53|2072.53|0
1654870670000|2022-06-10 14:17:50|2072.45|2072.45|2072.4|2072.4|2072.74|2072.74|2072.4|2072.4|0
1654870690000|2022-06-10 14:18:10|2072.32|2072.32|2071.82|2071.82|2072.32|2072.32|2071.82|2071.82|0
1654870700000|2022-06-10 14:18:20|2071.7|2071.7|2071.52|2071.52|2071.7|2071.7|2071.52|2071.52|0
1654870710000|2022-06-10 14:18:30|2071.6|2071.6|2071.6|2071.6|2071.6|2071.6|2071.6|2071.6|0
1654870720000|2022-06-10 14:18:40|2071.66|2071.66|2071.5|2071.5|2071.66|2071.66|2071.5|2071.5|0
1654870730000|2022-06-10 14:18:50|2071.66|2071.66|2071.84|2071.84|2071.84|2071.84|2071.66|2071.66|0
1654870740000|2022-06-10 14:19:00|2071.92|2071.92|2072.14|2072.14|2072.14|2072.14|2071.92|2071.92|0
1654870750000|2022-06-10 14:19:10|2072.27|2072.27|2072.27|2072.27|2072.27|2072.27|2072.27|2072.27|0
1654870760000|2022-06-10 14:19:20|2071.98|2071.98|2071.74|2071.74|2071.98|2071.98|2071.74|2071.74|0
1654870770000|2022-06-10 14:19:30|2071.59|2071.59|2071.24|2071.24|2071.59|2071.59|2071.19|2071.19|0
1654870780000|2022-06-10 14:19:40|2071.18|2071.18|2071.18|2071.18|2071.18|2071.18|2071.18|2071.18|0
1654870790000|2022-06-10 14:19:50|2071.02|2071.02|2071.02|2071.02|2071.02|2071.02|2071.02|2071.02|0
1654870800000|2022-06-10 14:20:00|2070.96|2070.96|2070.92|2070.92|2071.12|2071.12|2070.92|2070.92|0
1654870810000|2022-06-10 14:20:10|2070.77|2070.77|2070.78|2070.78|2070.89|2070.89|2070.77|2070.77|0
1654870820000|2022-06-10 14:20:20|2070.73|2070.73|2070.54|2070.54|2070.73|2070.73|2070.54|2070.54|0
1654870830000|2022-06-10 14:20:30|2070.41|2070.41|2070.37|2070.37|2070.47|2070.47|2070.37|2070.37|0
1654870840000|2022-06-10 14:20:40|2070.3|2070.3|2069.51|2069.51|2070.3|2070.3|2069.23|2069.23|0
1654870850000|2022-06-10 14:20:50|2069.56|2069.56|2070.14|2070.14|2070.14|2070.14|2069.56|2069.56|0
1654870860000|2022-06-10 14:21:00|2069.96|2069.96|2069.94|2069.94|2069.96|2069.96|2069.9|2069.9|0
1654870870000|2022-06-10 14:21:10|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|0
1654870900000|2022-06-10 14:21:40|2069.68|2069.68|2069.68|2069.68|2069.68|2069.68|2069.68|2069.68|0
1654870920000|2022-06-10 14:22:00|2069.72|2069.72|2070.47|2070.47|2070.47|2070.47|2069.72|2069.72|0
1654870930000|2022-06-10 14:22:10|2070.4|2070.4|2070.68|2070.68|2070.76|2070.76|2070.4|2070.4|0
1654870950000|2022-06-10 14:22:30|2070.75|2070.75|2070.68|2070.68|2070.75|2070.75|2070.68|2070.68|0
1654870960000|2022-06-10 14:22:40|2070.61|2070.61|2070.61|2070.61|2070.61|2070.61|2070.61|2070.61|0
1654870970000|2022-06-10 14:22:50|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|0
1654870980000|2022-06-10 14:23:00|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|0
1654870990000|2022-06-10 14:23:10|2070.27|2070.27|2070.34|2070.34|2070.34|2070.34|2070.27|2070.27|0
1654871000000|2022-06-10 14:23:20|2070.5|2070.5|2070.34|2070.34|2070.5|2070.5|2070.34|2070.34|0
1654871010000|2022-06-10 14:23:30|2070.26|2070.26|2069.91|2069.91|2070.26|2070.26|2069.91|2069.91|0
1654871020000|2022-06-10 14:23:40|2069.84|2069.84|2069.68|2069.68|2069.84|2069.84|2069.61|2069.61|0
1654871030000|2022-06-10 14:23:50|2069.49|2069.49|2069.51|2069.51|2069.58|2069.58|2069.49|2069.49|0
1654871040000|2022-06-10 14:24:00|2069.39|2069.39|2069.2|2069.2|2069.39|2069.39|2069.2|2069.2|0
1654871050000|2022-06-10 14:24:10|2069.3|2069.3|2069.6|2069.6|2069.6|2069.6|2069.12|2069.12|0
1654871060000|2022-06-10 14:24:20|2069.53|2069.53|2069.6|2069.6|2069.6|2069.6|2069.53|2069.53|0
1654871070000|2022-06-10 14:24:30|2069.64|2069.64|2069.45|2069.45|2069.64|2069.64|2069.45|2069.45|0
1654871080000|2022-06-10 14:24:40|2069.51|2069.51|2069.66|2069.66|2069.66|2069.66|2069.51|2069.51|0
1654871090000|2022-06-10 14:24:50|2069.58|2069.58|2070.16|2070.16|2070.16|2070.16|2069.58|2069.58|0
1654871100000|2022-06-10 14:25:00|2070.03|2070.03|2070.03|2070.03|2070.03|2070.03|2070.03|2070.03|0
1654871110000|2022-06-10 14:25:10|2070.16|2070.16|2070.16|2070.16|2070.16|2070.16|2070.16|2070.16|0
1654871130000|2022-06-10 14:25:30|2070.48|2070.48|2070.53|2070.53|2070.53|2070.53|2070.48|2070.48|0
1654871140000|2022-06-10 14:25:40|2070.75|2070.75|2070.75|2070.75|2070.75|2070.75|2070.75|2070.75|0
1654871150000|2022-06-10 14:25:50|2070.79|2070.79|2071.41|2071.41|2071.47|2071.47|2070.79|2070.79|0
1654871160000|2022-06-10 14:26:00|2071.52|2071.52|2071.72|2071.72|2071.76|2071.76|2071.52|2071.52|0
1654871170000|2022-06-10 14:26:10|2071.88|2071.88|2072|2072|2072|2072|2071.88|2071.88|0
1654871190000|2022-06-10 14:26:30|2072.05|2072.05|2072.23|2072.23|2072.23|2072.23|2072.05|2072.05|0
1654871200000|2022-06-10 14:26:40|2072.48|2072.48|2072.72|2072.72|2072.72|2072.72|2072.48|2072.48|0
1654871210000|2022-06-10 14:26:50|2072.56|2072.56|2072.19|2072.19|2072.6|2072.6|2072.19|2072.19|0
1654871220000|2022-06-10 14:27:00|2072.27|2072.27|2072.12|2072.12|2072.27|2072.27|2072.12|2072.12|0
1654871230000|2022-06-10 14:27:10|2072.16|2072.16|2072.16|2072.16|2072.16|2072.16|2072.16|2072.16|0
1654871240000|2022-06-10 14:27:20|2072|2072|2072.06|2072.06|2072.06|2072.06|2072|2072|0
1654871260000|2022-06-10 14:27:40|2071.94|2071.94|2071.23|2071.23|2071.94|2071.94|2071.23|2071.23|0
1654871270000|2022-06-10 14:27:50|2071.29|2071.29|2071.22|2071.22|2071.29|2071.29|2071.14|2071.14|0
1654871280000|2022-06-10 14:28:00|2071.18|2071.18|2071.14|2071.14|2071.18|2071.18|2071.07|2071.07|0
1654871290000|2022-06-10 14:28:10|2071.22|2071.22|2071|2071|2071.22|2071.22|2070.93|2070.93|0
1654871300000|2022-06-10 14:28:20|2070.74|2070.74|2070.9|2070.9|2070.9|2070.9|2070.74|2070.74|0
1654871320000|2022-06-10 14:28:40|2070.78|2070.78|2070.37|2070.37|2070.78|2070.78|2070.37|2070.37|0
1654871330000|2022-06-10 14:28:50|2070.33|2070.33|2070.33|2070.33|2070.33|2070.33|2070.33|2070.33|0
1654871350000|2022-06-10 14:29:10|2070.39|2070.39|2070.55|2070.55|2070.55|2070.55|2070.39|2070.39|0
1654871360000|2022-06-10 14:29:20|2070.8|2070.8|2070.93|2070.93|2070.93|2070.93|2070.8|2070.8|0
1654871370000|2022-06-10 14:29:30|2071|2071|2071.15|2071.15|2071.15|2071.15|2071|2071|0
1654871380000|2022-06-10 14:29:40|2071.22|2071.22|2071.2|2071.2|2071.22|2071.22|2070.94|2070.94|0
1654871390000|2022-06-10 14:29:50|2071.26|2071.26|2070.66|2070.66|2071.26|2071.26|2070.66|2070.66|0
1654871400000|2022-06-10 14:30:00|2070.72|2070.72|2070.46|2070.46|2070.72|2070.72|2070.4|2070.4|0
1654871410000|2022-06-10 14:30:10|2070.58|2070.58|2070.51|2070.51|2070.58|2070.58|2070.38|2070.38|0
1654871420000|2022-06-10 14:30:20|2070.64|2070.64|2071.3|2071.3|2071.3|2071.3|2070.64|2070.64|0
1654871430000|2022-06-10 14:30:30|2071.23|2071.23|2071.23|2071.23|2071.23|2071.23|2071.23|2071.23|0
1654871450000|2022-06-10 14:30:50|2071.39|2071.39|2071.39|2071.39|2071.39|2071.39|2071.39|2071.39|0
1654871460000|2022-06-10 14:31:00|2071.23|2071.23|2070.93|2070.93|2071.29|2071.29|2070.93|2070.93|0
1654871470000|2022-06-10 14:31:10|2070.87|2070.87|2070.65|2070.65|2070.87|2070.87|2070.58|2070.58|0
1654871480000|2022-06-10 14:31:20|2070.72|2070.72|2070.68|2070.68|2070.72|2070.72|2070.68|2070.68|0
1654871490000|2022-06-10 14:31:30|2070.52|2070.52|2070.52|2070.52|2070.52|2070.52|2070.52|2070.52|0
1654871500000|2022-06-10 14:31:40|2070.46|2070.46|2070.52|2070.52|2070.52|2070.52|2070.46|2070.46|0
1654871520000|2022-06-10 14:32:00|2070.4|2070.4|2070.58|2070.58|2070.58|2070.58|2070.4|2070.4|0
1654871530000|2022-06-10 14:32:10|2070.7|2070.7|2071.45|2071.45|2071.45|2071.45|2070.7|2070.7|0
1654871540000|2022-06-10 14:32:20|2071.53|2071.53|2071.53|2071.53|2071.53|2071.53|2071.53|2071.53|0
1654871560000|2022-06-10 14:32:40|2071.7|2071.7|2071.67|2071.67|2071.7|2071.7|2071.54|2071.54|0
1654871570000|2022-06-10 14:32:50|2071.79|2071.79|2072.05|2072.05|2072.05|2072.05|2071.79|2071.79|0
1654871580000|2022-06-10 14:33:00|2071.9|2071.9|2071.86|2071.86|2071.9|2071.9|2071.86|2071.86|0
1654871590000|2022-06-10 14:33:10|2071.94|2071.94|2071.94|2071.94|2071.94|2071.94|2071.94|2071.94|0
1654871600000|2022-06-10 14:33:20|2071.98|2071.98|2071.81|2071.81|2071.98|2071.98|2071.81|2071.81|0
1654871610000|2022-06-10 14:33:30|2071.77|2071.77|2071.91|2071.91|2072.12|2072.12|2071.77|2071.77|0
1654871620000|2022-06-10 14:33:40|2071.59|2071.59|2071.59|2071.59|2071.59|2071.59|2071.59|2071.59|0
1654871630000|2022-06-10 14:33:50|2071.52|2071.52|2071.5|2071.5|2071.52|2071.52|2071.37|2071.37|0
1654871650000|2022-06-10 14:34:10|2071.66|2071.66|2072.12|2072.12|2072.17|2072.17|2071.66|2071.66|0
1654871660000|2022-06-10 14:34:20|2072.17|2072.17|2072.17|2072.17|2072.17|2072.17|2072.12|2072.12|0
1654871670000|2022-06-10 14:34:30|2072.33|2072.33|2072.15|2072.15|2072.33|2072.33|2072.07|2072.07|0
1654871680000|2022-06-10 14:34:40|2072.22|2072.22|2072.29|2072.29|2072.29|2072.29|2072.22|2072.22|0
1654871690000|2022-06-10 14:34:50|2072.42|2072.42|2072.74|2072.74|2072.74|2072.74|2072.42|2072.42|0
1654871700000|2022-06-10 14:35:00|2072.67|2072.67|2072.14|2072.14|2072.67|2072.67|2072.14|2072.14|0
1654871710000|2022-06-10 14:35:10|2072.01|2072.01|2071.89|2071.89|2072.01|2072.01|2071.89|2071.89|0
1654871720000|2022-06-10 14:35:20|2072.01|2072.01|2072.21|2072.21|2072.21|2072.21|2072.01|2072.01|0
1654871730000|2022-06-10 14:35:30|2071.9|2071.9|2071.69|2071.69|2071.9|2071.9|2071.32|2071.32|0
1654871740000|2022-06-10 14:35:40|2071.85|2071.85|2071.69|2071.69|2072|2072|2071.69|2071.69|0
1654871750000|2022-06-10 14:35:50|2072|2072|2071.85|2071.85|2072|2072|2071.85|2071.85|0
1654871760000|2022-06-10 14:36:00|2072|2072|2072.02|2072.02|2072.17|2072.17|2072|2072|0
1654871770000|2022-06-10 14:36:10|2072.21|2072.21|2072.94|2072.94|2072.94|2072.94|2072.21|2072.21|0
1654871780000|2022-06-10 14:36:20|2072.88|2072.88|2073.07|2073.07|2073.07|2073.07|2072.88|2072.88|0
1654871790000|2022-06-10 14:36:30|2072.91|2072.91|2072.97|2072.97|2072.97|2072.97|2072.91|2072.91|0
1654871820000|2022-06-10 14:37:00|2072.75|2072.75|2071.71|2071.71|2072.75|2072.75|2071.71|2071.71|0
1654871830000|2022-06-10 14:37:10|2071.64|2071.64|2071.46|2071.46|2071.64|2071.64|2071.46|2071.46|0
1654871840000|2022-06-10 14:37:20|2071.61|2071.61|2070.91|2070.91|2071.61|2071.61|2070.91|2070.91|0
1654871850000|2022-06-10 14:37:30|2070.72|2070.72|2070.31|2070.31|2070.79|2070.79|2070.31|2070.31|0
1654871880000|2022-06-10 14:38:00|2070.47|2070.47|2070.41|2070.41|2070.47|2070.47|2070.41|2070.41|0
1654871890000|2022-06-10 14:38:10|2070.48|2070.48|2071.52|2071.52|2071.52|2071.52|2070.48|2070.48|0
1654871900000|2022-06-10 14:38:20|2071.75|2071.75|2071.82|2071.82|2071.82|2071.82|2071.69|2071.69|0
1654871910000|2022-06-10 14:38:30|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|0
1654871920000|2022-06-10 14:38:40|2072.19|2072.19|2072.19|2072.19|2072.19|2072.19|2072.19|2072.19|0
1654871930000|2022-06-10 14:38:50|2072.35|2072.35|2072.29|2072.29|2072.35|2072.35|2072.29|2072.29|0
1654871950000|2022-06-10 14:39:10|2072.11|2072.11|2071.95|2071.95|2072.11|2072.11|2071.95|2071.95|0
1654871960000|2022-06-10 14:39:20|2072.02|2072.02|2072.08|2072.08|2072.08|2072.08|2072.02|2072.02|0
1654871970000|2022-06-10 14:39:30|2071.95|2071.95|2071.98|2071.98|2072.02|2072.02|2071.95|2071.95|0
1654871980000|2022-06-10 14:39:40|2072.14|2072.14|2072.99|2072.99|2072.99|2072.99|2072.14|2072.14|0
1654871990000|2022-06-10 14:39:50|2073.03|2073.03|2073.5|2073.5|2073.5|2073.5|2073.03|2073.03|0
1654872000000|2022-06-10 14:40:00|2073.82|2073.82|2073.76|2073.76|2073.95|2073.95|2073.64|2073.64|0
1654872010000|2022-06-10 14:40:10|2073.94|2073.94|2073.94|2073.94|2073.94|2073.94|2073.94|2073.94|0
1654872020000|2022-06-10 14:40:20|2073.88|2073.88|2073.61|2073.61|2073.88|2073.88|2073.61|2073.61|0
1654872030000|2022-06-10 14:40:30|2073.99|2073.99|2073.96|2073.96|2073.99|2073.99|2073.96|2073.96|0
1654872040000|2022-06-10 14:40:40|2073.9|2073.9|2073.4|2073.4|2073.9|2073.9|2073.4|2073.4|0
1654872050000|2022-06-10 14:40:50|2073.15|2073.15|2073.15|2073.15|2073.15|2073.15|2073.15|2073.15|0
1654872060000|2022-06-10 14:41:00|2073.07|2073.07|2072.76|2072.76|2073.07|2073.07|2072.76|2072.76|0
1654872070000|2022-06-10 14:41:10|2072.7|2072.7|2073.64|2073.64|2073.64|2073.64|2072.7|2072.7|0
1654872080000|2022-06-10 14:41:20|2073.61|2073.61|2073.65|2073.65|2073.65|2073.65|2073.57|2073.57|0
1654872090000|2022-06-10 14:41:30|2073.78|2073.78|2073.29|2073.29|2073.78|2073.78|2073.29|2073.29|0
1654872100000|2022-06-10 14:41:40|2073.23|2073.23|2073.33|2073.33|2073.35|2073.35|2073.23|2073.23|0
1654872110000|2022-06-10 14:41:50|2073.37|2073.37|2073.35|2073.35|2073.37|2073.37|2073.3|2073.3|0
1654872120000|2022-06-10 14:42:00|2073.28|2073.28|2073.04|2073.04|2073.28|2073.28|2073.04|2073.04|0
1654872130000|2022-06-10 14:42:10|2072.72|2072.72|2072.43|2072.43|2072.78|2072.78|2072.43|2072.43|0
1654872140000|2022-06-10 14:42:20|2072.2|2072.2|2072.01|2072.01|2072.2|2072.2|2072.01|2072.01|0
1654872150000|2022-06-10 14:42:30|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|0
1654872170000|2022-06-10 14:42:50|2071.92|2071.92|2072.7|2072.7|2072.7|2072.7|2071.92|2071.92|0
1654872180000|2022-06-10 14:43:00|2072.81|2072.81|2072.81|2072.81|2072.81|2072.81|2072.81|2072.81|0
1654872190000|2022-06-10 14:43:10|2072.93|2072.93|2072.93|2072.93|2072.93|2072.93|2072.93|2072.93|0
1654872200000|2022-06-10 14:43:20|2072.97|2072.97|2073.09|2073.09|2073.09|2073.09|2072.95|2072.95|0
1654872210000|2022-06-10 14:43:30|2072.97|2072.97|2073.15|2073.15|2073.31|2073.31|2072.97|2072.97|0
1654872220000|2022-06-10 14:43:40|2073.28|2073.28|2073.67|2073.67|2073.67|2073.67|2073.04|2073.04|0
1654872230000|2022-06-10 14:43:50|2073.98|2073.98|2073.98|2073.98|2073.98|2073.98|2073.98|2073.98|0
1654872240000|2022-06-10 14:44:00|2074.03|2074.03|2073.91|2073.91|2074.03|2074.03|2073.91|2073.91|0
1654872250000|2022-06-10 14:44:10|2074.07|2074.07|2074.07|2074.07|2074.07|2074.07|2074.07|2074.07|0
1654872260000|2022-06-10 14:44:20|2074.12|2074.12|2074.51|2074.51|2074.51|2074.51|2074.01|2074.01|0
1654872270000|2022-06-10 14:44:30|2074.64|2074.64|2074.65|2074.65|2074.71|2074.71|2074.64|2074.64|0
1654872280000|2022-06-10 14:44:40|2074.62|2074.62|2075.25|2075.25|2075.25|2075.25|2074.62|2074.62|0
1654872290000|2022-06-10 14:44:50|2075.33|2075.33|2075.25|2075.25|2075.33|2075.33|2075.25|2075.25|0
1654872300000|2022-06-10 14:45:00|2075.33|2075.33|2075.49|2075.49|2075.49|2075.49|2075.33|2075.33|0
1654872310000|2022-06-10 14:45:10|2075.62|2075.62|2075.49|2075.49|2075.62|2075.62|2075.43|2075.43|0
1654872320000|2022-06-10 14:45:20|2075.61|2075.61|2075.92|2075.92|2075.92|2075.92|2075.61|2075.61|0
1654872330000|2022-06-10 14:45:30|2075.6|2075.6|2075.72|2075.72|2075.75|2075.75|2075.6|2075.6|0
1654872350000|2022-06-10 14:45:50|2075.79|2075.79|2076.14|2076.14|2076.14|2076.14|2075.79|2075.79|0
1654872360000|2022-06-10 14:46:00|2076.08|2076.08|2075.98|2075.98|2076.08|2076.08|2075.92|2075.92|0
1654872380000|2022-06-10 14:46:20|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|2075.85|0
1654872390000|2022-06-10 14:46:30|2075.82|2075.82|2075.82|2075.82|2075.82|2075.82|2075.82|2075.82|0
1654872400000|2022-06-10 14:46:40|2075.89|2075.89|2076.57|2076.57|2076.77|2076.77|2075.89|2075.89|0
1654872410000|2022-06-10 14:46:50|2076.51|2076.51|2076.51|2076.51|2076.51|2076.51|2076.51|2076.51|0
1654872420000|2022-06-10 14:47:00|2076.58|2076.58|2076.58|2076.58|2076.74|2076.74|2076.58|2076.58|0
1654872440000|2022-06-10 14:47:20|2076.64|2076.64|2076.82|2076.82|2076.82|2076.82|2076.64|2076.64|0
1654872450000|2022-06-10 14:47:30|2076.87|2076.87|2075.79|2075.79|2076.87|2076.87|2075.79|2075.79|0
1654872460000|2022-06-10 14:47:40|2075.87|2075.87|2077.25|2077.25|2077.25|2077.25|2075.87|2075.87|0
1654872470000|2022-06-10 14:47:50|2077.62|2077.62|2077.26|2077.26|2077.62|2077.62|2077.26|2077.26|0
1654872490000|2022-06-10 14:48:10|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|0
1654872500000|2022-06-10 14:48:20|2077.07|2077.07|2077.1|2077.1|2077.1|2077.1|2077.07|2077.07|0
1654872520000|2022-06-10 14:48:40|2077.06|2077.06|2077.12|2077.12|2077.12|2077.12|2077.06|2077.06|0
1654872530000|2022-06-10 14:48:50|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|0
1654872550000|2022-06-10 14:49:10|2077.2|2077.2|2077.28|2077.28|2077.28|2077.28|2077.2|2077.2|0
1654872560000|2022-06-10 14:49:20|2077.34|2077.34|2077.34|2077.34|2077.34|2077.34|2077.34|2077.34|0
1654872570000|2022-06-10 14:49:30|2077.28|2077.28|2077.28|2077.28|2077.28|2077.28|2077.28|2077.28|0
1654872580000|2022-06-10 14:49:40|2078.07|2078.07|2078.26|2078.26|2078.26|2078.26|2078.07|2078.07|0
1654872590000|2022-06-10 14:49:50|2078.34|2078.34|2078.38|2078.38|2078.54|2078.54|2078.34|2078.34|0
1654872600000|2022-06-10 14:50:00|2078.08|2078.08|2078.01|2078.01|2078.08|2078.08|2077.95|2077.95|0
1654872630000|2022-06-10 14:50:30|2078.09|2078.09|2078.22|2078.22|2078.22|2078.22|2078.09|2078.09|0
1654872640000|2022-06-10 14:50:40|2078.51|2078.51|2078.51|2078.51|2078.51|2078.51|2078.51|2078.51|0
1654872650000|2022-06-10 14:50:50|2078.67|2078.67|2078.86|2078.86|2078.86|2078.86|2078.67|2078.67|0
1654872660000|2022-06-10 14:51:00|2078.89|2078.89|2078.95|2078.95|2078.95|2078.95|2078.76|2078.76|0
1654872670000|2022-06-10 14:51:10|2079.11|2079.11|2079.09|2079.09|2079.11|2079.11|2078.95|2078.95|0
1654872680000|2022-06-10 14:51:20|2079.06|2079.06|2079.1|2079.1|2079.16|2079.16|2078.93|2078.93|0
1654872690000|2022-06-10 14:51:30|2079.27|2079.27|2079.25|2079.25|2079.27|2079.27|2079.21|2079.21|0
1654872710000|2022-06-10 14:51:50|2079.21|2079.21|2079.21|2079.21|2079.21|2079.21|2079.21|2079.21|0
1654872720000|2022-06-10 14:52:00|2078.95|2078.95|2078.19|2078.19|2078.95|2078.95|2078.19|2078.19|0
1654872730000|2022-06-10 14:52:10|2078.16|2078.16|2077.86|2077.86|2078.16|2078.16|2077.86|2077.86|0
1654872740000|2022-06-10 14:52:20|2077.79|2077.79|2077.55|2077.55|2077.79|2077.79|2077.55|2077.55|0
1654872750000|2022-06-10 14:52:30|2077.49|2077.49|2077.65|2077.65|2077.65|2077.65|2077.49|2077.49|0
1654872760000|2022-06-10 14:52:40|2077.57|2077.57|2077.45|2077.45|2077.57|2077.57|2077.45|2077.45|0
1654872770000|2022-06-10 14:52:50|2077.58|2077.58|2077.42|2077.42|2077.58|2077.58|2077.42|2077.42|0
1654872790000|2022-06-10 14:53:10|2077.58|2077.58|2077.6|2077.6|2077.93|2077.93|2077.47|2077.47|0
1654872800000|2022-06-10 14:53:20|2077.37|2077.37|2077.3|2077.3|2077.37|2077.37|2077.3|2077.3|0
1654872810000|2022-06-10 14:53:30|2077.36|2077.36|2077.36|2077.36|2077.36|2077.36|2077.36|2077.36|0
1654872820000|2022-06-10 14:53:40|2077.68|2077.68|2077.68|2077.68|2077.68|2077.68|2077.68|2077.68|0
1654872830000|2022-06-10 14:53:50|2077.84|2077.84|2078.2|2078.2|2078.2|2078.2|2077.84|2077.84|0
1654872840000|2022-06-10 14:54:00|2078.14|2078.14|2077.87|2077.87|2078.14|2078.14|2077.83|2077.83|0
1654872850000|2022-06-10 14:54:10|2078.05|2078.05|2078.11|2078.11|2078.17|2078.17|2078.05|2078.05|0
1654872860000|2022-06-10 14:54:20|2078.24|2078.24|2078.18|2078.18|2078.24|2078.24|2078.18|2078.18|0
1654872870000|2022-06-10 14:54:30|2078.1|2078.1|2077.97|2077.97|2078.1|2078.1|2077.97|2077.97|0
1654872880000|2022-06-10 14:54:40|2078.3|2078.3|2078.3|2078.3|2078.3|2078.3|2078.3|2078.3|0
1654872890000|2022-06-10 14:54:50|2077.98|2077.98|2077.93|2077.93|2078.04|2078.04|2077.79|2077.79|0
1654872900000|2022-06-10 14:55:00|2077.78|2077.78|2077.98|2077.98|2077.98|2077.98|2077.57|2077.57|0
1654872910000|2022-06-10 14:55:10|2078.04|2078.04|2078.04|2078.04|2078.16|2078.16|2078.04|2078.04|0
1654872920000|2022-06-10 14:55:20|2078|2078|2077.42|2077.42|2078|2078|2077.42|2077.42|0
1654872930000|2022-06-10 14:55:30|2077.36|2077.36|2077.18|2077.18|2077.36|2077.36|2077.18|2077.18|0
1654872940000|2022-06-10 14:55:40|2077.05|2077.05|2077.05|2077.05|2077.05|2077.05|2077.05|2077.05|0
1654872950000|2022-06-10 14:55:50|2077.02|2077.02|2075.93|2075.93|2077.02|2077.02|2075.93|2075.93|0
1654872960000|2022-06-10 14:56:00|2075.99|2075.99|2075.83|2075.83|2075.99|2075.99|2075.77|2075.77|0
1654872970000|2022-06-10 14:56:10|2075.68|2075.68|2075.68|2075.68|2075.68|2075.68|2075.68|2075.68|0
1654872980000|2022-06-10 14:56:20|2075.61|2075.61|2075.67|2075.67|2075.67|2075.67|2075.61|2075.61|0
1654872990000|2022-06-10 14:56:30|2075.51|2075.51|2075.39|2075.39|2075.51|2075.51|2075.39|2075.39|0
1654873000000|2022-06-10 14:56:40|2075.23|2075.23|2075.23|2075.23|2075.23|2075.23|2075.23|2075.23|0
1654873010000|2022-06-10 14:56:50|2075.11|2075.11|2075.11|2075.11|2075.11|2075.11|2075.11|2075.11|0
1654873030000|2022-06-10 14:57:10|2074.99|2074.99|2075.1|2075.1|2075.1|2075.1|2074.85|2074.85|0
1654873040000|2022-06-10 14:57:20|2075.18|2075.18|2075.78|2075.78|2075.78|2075.78|2075.18|2075.18|0
1654873050000|2022-06-10 14:57:30|2075.84|2075.84|2075.84|2075.84|2075.84|2075.84|2075.84|2075.84|0
1654873060000|2022-06-10 14:57:40|2075.98|2075.98|2076.06|2076.06|2076.06|2076.06|2075.98|2075.98|0
1654873070000|2022-06-10 14:57:50|2075.93|2075.93|2075.77|2075.77|2075.93|2075.93|2075.77|2075.77|0
1654873080000|2022-06-10 14:58:00|2075.63|2075.63|2075.01|2075.01|2075.63|2075.63|2075.01|2075.01|0
1654873090000|2022-06-10 14:58:10|2075.07|2075.07|2075.07|2075.07|2075.07|2075.07|2075.07|2075.07|0
1654873100000|2022-06-10 14:58:20|2075.47|2075.47|2075.47|2075.47|2075.47|2075.47|2075.47|2075.47|0
1654873110000|2022-06-10 14:58:30|2075.53|2075.53|2075.27|2075.27|2075.59|2075.59|2075.27|2075.27|0
1654873120000|2022-06-10 14:58:40|2075.33|2075.33|2074.46|2074.46|2075.33|2075.33|2074.46|2074.46|0
1654873130000|2022-06-10 14:58:50|2074.32|2074.32|2073.89|2073.89|2074.32|2074.32|2073.89|2073.89|0
1654873140000|2022-06-10 14:59:00|2073.55|2073.55|2072.3|2072.3|2073.64|2073.64|2072.3|2072.3|0
1654873150000|2022-06-10 14:59:10|2072.17|2072.17|2072.13|2072.13|2072.17|2072.17|2071.97|2071.97|0
1654873160000|2022-06-10 14:59:20|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|0
1654873170000|2022-06-10 14:59:30|2071.91|2071.91|2071.91|2071.91|2071.91|2071.91|2071.91|2071.91|0
1654873180000|2022-06-10 14:59:40|2071.85|2071.85|2071.79|2071.79|2071.85|2071.85|2071.79|2071.79|0
1654873190000|2022-06-10 14:59:50|2071.66|2071.66|2071.36|2071.36|2071.66|2071.66|2071.36|2071.36|0
1654873200000|2022-06-10 15:00:00|2071.2|2071.2|2070.74|2070.74|2071.2|2071.2|2070.74|2070.74|0
1654873210000|2022-06-10 15:00:10|2070.67|2070.67|2070.96|2070.96|2070.96|2070.96|2070.64|2070.64|0
1654873220000|2022-06-10 15:00:20|2071.08|2071.08|2071.12|2071.12|2071.15|2071.15|2071.08|2071.08|0
1654873230000|2022-06-10 15:00:30|2071.19|2071.19|2071.47|2071.47|2071.47|2071.47|2071.19|2071.19|0
1654873240000|2022-06-10 15:00:40|2071.51|2071.51|2071.58|2071.58|2071.58|2071.58|2071.51|2071.51|0
1654873250000|2022-06-10 15:00:50|2071.64|2071.64|2071.92|2071.92|2072.16|2072.16|2071.64|2071.64|0
1654873260000|2022-06-10 15:01:00|2071.98|2071.98|2071.95|2071.95|2071.98|2071.98|2071.95|2071.95|0
1654873270000|2022-06-10 15:01:10|2071.66|2071.66|2071.63|2071.63|2071.66|2071.66|2071.5|2071.5|0
1654873280000|2022-06-10 15:01:20|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|0
1654873290000|2022-06-10 15:01:30|2071.74|2071.74|2072.04|2072.04|2072.04|2072.04|2071.74|2071.74|0
1654873300000|2022-06-10 15:01:40|2071.96|2071.96|2071.72|2071.72|2071.96|2071.96|2071.72|2071.72|0
1654873310000|2022-06-10 15:01:50|2071.84|2071.84|2071.84|2071.84|2071.84|2071.84|2071.84|2071.84|0
1654873320000|2022-06-10 15:02:00|2071.78|2071.78|2071.86|2071.86|2071.86|2071.86|2071.78|2071.78|0
1654873330000|2022-06-10 15:02:10|2071.8|2071.8|2072.07|2072.07|2072.07|2072.07|2071.8|2071.8|0
1654873340000|2022-06-10 15:02:20|2072.23|2072.23|2072.69|2072.69|2072.69|2072.69|2072.17|2072.17|0
1654873350000|2022-06-10 15:02:30|2072.73|2072.73|2073.57|2073.57|2073.7|2073.7|2072.73|2072.73|0
1654873360000|2022-06-10 15:02:40|2073.6|2073.6|2073.85|2073.85|2073.85|2073.85|2073.6|2073.6|0
1654873380000|2022-06-10 15:03:00|2073.79|2073.79|2073.87|2073.87|2073.87|2073.87|2073.79|2073.79|0
1654873400000|2022-06-10 15:03:20|2073.82|2073.82|2073.95|2073.95|2073.95|2073.95|2073.82|2073.82|0
1654873410000|2022-06-10 15:03:30|2074.01|2074.01|2075.23|2075.23|2075.23|2075.23|2074.01|2074.01|0
1654873420000|2022-06-10 15:03:40|2075.31|2075.31|2075.47|2075.47|2075.47|2075.47|2075.31|2075.31|0
1654873430000|2022-06-10 15:03:50|2075.39|2075.39|2075.37|2075.37|2075.52|2075.52|2075.37|2075.37|0
1654873450000|2022-06-10 15:04:10|2075.17|2075.17|2075.17|2075.17|2075.17|2075.17|2075.17|2075.17|0
1654873460000|2022-06-10 15:04:20|2075.3|2075.3|2075.3|2075.3|2075.3|2075.3|2075.3|2075.3|0
1654873470000|2022-06-10 15:04:30|2075.35|2075.35|2075.68|2075.68|2075.68|2075.68|2075.35|2075.35|0
1654873480000|2022-06-10 15:04:40|2075.57|2075.57|2075.09|2075.09|2075.57|2075.57|2075.09|2075.09|0
1654873490000|2022-06-10 15:04:50|2074.86|2074.86|2074.68|2074.68|2074.86|2074.86|2074.61|2074.61|0
1654873500000|2022-06-10 15:05:00|2074.61|2074.61|2074.28|2074.28|2074.61|2074.61|2074.22|2074.22|0
1654873510000|2022-06-10 15:05:10|2074.36|2074.36|2074.13|2074.13|2074.36|2074.36|2074.13|2074.13|0
1654873520000|2022-06-10 15:05:20|2074.17|2074.17|2073.99|2073.99|2074.23|2074.23|2073.91|2073.91|0
1654873530000|2022-06-10 15:05:30|2073.77|2073.77|2073.35|2073.35|2073.77|2073.77|2073.35|2073.35|0
1654873540000|2022-06-10 15:05:40|2073.51|2073.51|2073.78|2073.78|2073.81|2073.81|2073.51|2073.51|0
1654873550000|2022-06-10 15:05:50|2073.63|2073.63|2073.64|2073.64|2073.64|2073.64|2073.51|2073.51|0
1654873560000|2022-06-10 15:06:00|2073.95|2073.95|2073.9|2073.9|2073.95|2073.95|2073.9|2073.9|0
1654873570000|2022-06-10 15:06:10|2073.94|2073.94|2074.2|2074.2|2074.2|2074.2|2073.94|2073.94|0
1654873580000|2022-06-10 15:06:20|2074.07|2074.07|2074.07|2074.07|2074.07|2074.07|2074.07|2074.07|0
1654873590000|2022-06-10 15:06:30|2073.96|2073.96|2073.83|2073.83|2073.96|2073.96|2073.83|2073.83|0
1654873600000|2022-06-10 15:06:40|2073.75|2073.75|2073.92|2073.92|2074.05|2074.05|2073.75|2073.75|0
1654873620000|2022-06-10 15:07:00|2073.8|2073.8|2073.8|2073.8|2073.8|2073.8|2073.8|2073.8|0
1654873630000|2022-06-10 15:07:10|2073.76|2073.76|2073.55|2073.55|2073.76|2073.76|2073.55|2073.55|0
1654873640000|2022-06-10 15:07:20|2073.61|2073.61|2073.61|2073.61|2073.61|2073.61|2073.61|2073.61|0
1654873660000|2022-06-10 15:07:40|2073.93|2073.93|2073.71|2073.71|2073.93|2073.93|2073.71|2073.71|0
1654873670000|2022-06-10 15:07:50|2073.78|2073.78|2073.52|2073.52|2073.78|2073.78|2073.52|2073.52|0
1654873680000|2022-06-10 15:08:00|2073.36|2073.36|2073.65|2073.65|2073.71|2073.71|2073.36|2073.36|0
1654873700000|2022-06-10 15:08:20|2073.59|2073.59|2073.27|2073.27|2073.59|2073.59|2073.27|2073.27|0
1654873710000|2022-06-10 15:08:30|2073.33|2073.33|2073.25|2073.25|2073.4|2073.4|2073.25|2073.25|0
1654873730000|2022-06-10 15:08:50|2073.19|2073.19|2073.08|2073.08|2073.22|2073.22|2073.02|2073.02|0
1654873750000|2022-06-10 15:09:10|2073.03|2073.03|2073.45|2073.45|2073.57|2073.57|2073.03|2073.03|0
1654873760000|2022-06-10 15:09:20|2073.38|2073.38|2073.69|2073.69|2073.92|2073.92|2073.38|2073.38|0
1654873770000|2022-06-10 15:09:30|2073.57|2073.57|2073.44|2073.44|2073.57|2073.57|2073.44|2073.44|0
1654873780000|2022-06-10 15:09:40|2073.28|2073.28|2073.34|2073.34|2073.34|2073.34|2073.28|2073.28|0
1654873790000|2022-06-10 15:09:50|2073.47|2073.47|2073.31|2073.31|2073.47|2073.47|2073.31|2073.31|0
1654873800000|2022-06-10 15:10:00|2073.15|2073.15|2073.35|2073.35|2073.41|2073.41|2073.09|2073.09|0
1654873820000|2022-06-10 15:10:20|2073.39|2073.39|2073.26|2073.26|2073.39|2073.39|2073.26|2073.26|0
1654873830000|2022-06-10 15:10:30|2073.14|2073.14|2072.98|2072.98|2073.26|2073.26|2072.72|2072.72|0
1654873840000|2022-06-10 15:10:40|2072.66|2072.66|2072.19|2072.19|2072.66|2072.66|2072.19|2072.19|0
1654873850000|2022-06-10 15:10:50|2072.32|2072.32|2072|2072|2072.32|2072.32|2072|2072|0
1654873870000|2022-06-10 15:11:10|2071.92|2071.92|2072.05|2072.05|2072.05|2072.05|2071.92|2071.92|0
1654873880000|2022-06-10 15:11:20|2071.93|2071.93|2071.99|2071.99|2071.99|2071.99|2071.93|2071.93|0
1654873890000|2022-06-10 15:11:30|2071.87|2071.87|2071.74|2071.74|2071.87|2071.87|2071.74|2071.74|0
1654873900000|2022-06-10 15:11:40|2071.51|2071.51|2071.63|2071.63|2071.66|2071.66|2071.51|2071.51|0
1654873910000|2022-06-10 15:11:50|2071.57|2071.57|2071.57|2071.57|2071.57|2071.57|2071.57|2071.57|0
1654873920000|2022-06-10 15:12:00|2071.44|2071.44|2071.5|2071.5|2071.5|2071.5|2071.44|2071.44|0
1654873930000|2022-06-10 15:12:10|2071.43|2071.43|2071.34|2071.34|2071.43|2071.43|2071.19|2071.19|0
1654873940000|2022-06-10 15:12:20|2071.59|2071.59|2071.28|2071.28|2071.75|2071.75|2071.28|2071.28|0
1654873960000|2022-06-10 15:12:40|2071.22|2071.22|2071.08|2071.08|2071.22|2071.22|2071.08|2071.08|0
1654873970000|2022-06-10 15:12:50|2071.2|2071.2|2071.16|2071.16|2071.24|2071.24|2071.16|2071.16|0
1654873980000|2022-06-10 15:13:00|2071.29|2071.29|2071.59|2071.59|2071.59|2071.59|2071.29|2071.29|0
1654873990000|2022-06-10 15:13:10|2071.51|2071.51|2071.89|2071.89|2071.89|2071.89|2071.51|2071.51|0
1654874000000|2022-06-10 15:13:20|2071.81|2071.81|2071.63|2071.63|2071.81|2071.81|2071.63|2071.63|0
1654874010000|2022-06-10 15:13:30|2071.69|2071.69|2071.62|2071.62|2071.69|2071.69|2071.62|2071.62|0
1654874030000|2022-06-10 15:13:50|2071.42|2071.42|2071.42|2071.42|2071.42|2071.42|2071.42|2071.42|0
1654874040000|2022-06-10 15:14:00|2071.3|2071.3|2071.3|2071.3|2071.3|2071.3|2071.3|2071.3|0
1654874050000|2022-06-10 15:14:10|2071.24|2071.24|2071.08|2071.08|2071.24|2071.24|2071.08|2071.08|0
1654874070000|2022-06-10 15:14:30|2071.15|2071.15|2071.28|2071.28|2071.28|2071.28|2071.15|2071.15|0
1654874080000|2022-06-10 15:14:40|2071.44|2071.44|2071.44|2071.44|2071.44|2071.44|2071.44|2071.44|0
1654874090000|2022-06-10 15:14:50|2071.37|2071.37|2071.16|2071.16|2071.37|2071.37|2071.16|2071.16|0
1654874100000|2022-06-10 15:15:00|2071.19|2071.19|2071.39|2071.39|2071.39|2071.39|2071.19|2071.19|0
1654874110000|2022-06-10 15:15:10|2071.62|2071.62|2072.16|2072.16|2072.16|2072.16|2071.62|2071.62|0
1654874120000|2022-06-10 15:15:20|2072.28|2072.28|2072.4|2072.4|2072.4|2072.4|2072.28|2072.28|0
1654874130000|2022-06-10 15:15:30|2072.36|2072.36|2072.32|2072.32|2072.44|2072.44|2072.32|2072.32|0
1654874150000|2022-06-10 15:15:50|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|2072.64|0
1654874160000|2022-06-10 15:16:00|2072.48|2072.48|2072.28|2072.28|2072.51|2072.51|2072.28|2072.28|0
1654874170000|2022-06-10 15:16:10|2072.2|2072.2|2072.04|2072.04|2072.2|2072.2|2072.04|2072.04|0
1654874180000|2022-06-10 15:16:20|2071.88|2071.88|2071.71|2071.71|2071.88|2071.88|2071.71|2071.71|0
1654874190000|2022-06-10 15:16:30|2071.87|2071.87|2071.87|2071.87|2071.87|2071.87|2071.87|2071.87|0
1654874200000|2022-06-10 15:16:40|2072|2072|2072.22|2072.22|2072.22|2072.22|2072|2072|0
1654874210000|2022-06-10 15:16:50|2072.15|2072.15|2072.15|2072.15|2072.15|2072.15|2072.15|2072.15|0
1654874220000|2022-06-10 15:17:00|2072.22|2072.22|2072.28|2072.28|2072.28|2072.28|2072.22|2072.22|0
1654874230000|2022-06-10 15:17:10|2072.22|2072.22|2072.19|2072.19|2072.22|2072.22|2072.19|2072.19|0
1654874240000|2022-06-10 15:17:20|2072.31|2072.31|2072.31|2072.31|2072.31|2072.31|2072.31|2072.31|0
1654874250000|2022-06-10 15:17:30|2072.37|2072.37|2072.37|2072.37|2072.37|2072.37|2072.37|2072.37|0
1654874260000|2022-06-10 15:17:40|2072.41|2072.41|2072.35|2072.35|2072.41|2072.41|2072.35|2072.35|0
1654874270000|2022-06-10 15:17:50|2072.27|2072.27|2071.59|2071.59|2072.27|2072.27|2071.59|2071.59|0
1654874280000|2022-06-10 15:18:00|2071.43|2071.43|2071.43|2071.43|2071.43|2071.43|2071.43|2071.43|0
1654874300000|2022-06-10 15:18:20|2071.38|2071.38|2071.19|2071.19|2071.38|2071.38|2071.19|2071.19|0
1654874320000|2022-06-10 15:18:40|2071.13|2071.13|2071.13|2071.13|2071.13|2071.13|2071.13|2071.13|0
1654874330000|2022-06-10 15:18:50|2071.28|2071.28|2071.34|2071.34|2071.42|2071.42|2071.28|2071.28|0
1654874360000|2022-06-10 15:19:20|2071.4|2071.4|2071.87|2071.87|2071.91|2071.91|2071.4|2071.4|0
1654874370000|2022-06-10 15:19:30|2071.95|2071.95|2072.06|2072.06|2072.06|2072.06|2071.95|2071.95|0
1654874380000|2022-06-10 15:19:40|2071.98|2071.98|2071.98|2071.98|2071.98|2071.98|2071.98|2071.98|0
1654874390000|2022-06-10 15:19:50|2072.04|2072.04|2072.29|2072.29|2072.29|2072.29|2072.04|2072.04|0
1654874400000|2022-06-10 15:20:00|2072.35|2072.35|2073.06|2073.06|2073.12|2073.12|2072.22|2072.22|0
1654874410000|2022-06-10 15:20:10|2073.12|2073.12|2073.12|2073.12|2073.12|2073.12|2073.06|2073.06|0
1654874420000|2022-06-10 15:20:20|2072.96|2072.96|2073.28|2073.28|2073.36|2073.36|2072.96|2072.96|0
1654874430000|2022-06-10 15:20:30|2073.21|2073.21|2073.8|2073.8|2073.8|2073.8|2073.21|2073.21|0
1654874440000|2022-06-10 15:20:40|2073.64|2073.64|2073.59|2073.59|2073.69|2073.69|2073.55|2073.55|0
1654874450000|2022-06-10 15:20:50|2073.75|2073.75|2073.98|2073.98|2073.98|2073.98|2073.75|2073.75|0
1654874460000|2022-06-10 15:21:00|2074.24|2074.24|2074.2|2074.2|2074.24|2074.24|2074.2|2074.2|0
1654874480000|2022-06-10 15:21:20|2074.16|2074.16|2074.2|2074.2|2074.2|2074.2|2074.16|2074.16|0
1654874490000|2022-06-10 15:21:30|2074.27|2074.27|2074.59|2074.59|2074.59|2074.59|2074.27|2074.27|0
1654874500000|2022-06-10 15:21:40|2074.27|2074.27|2074.27|2074.27|2074.27|2074.27|2074.27|2074.27|0
1654874510000|2022-06-10 15:21:50|2074.33|2074.33|2074.21|2074.21|2074.33|2074.33|2074.21|2074.21|0
1654874520000|2022-06-10 15:22:00|2074.07|2074.07|2073.81|2073.81|2074.07|2074.07|2073.81|2073.81|0
1654874530000|2022-06-10 15:22:10|2073.29|2073.29|2072.68|2072.68|2073.29|2073.29|2072.68|2072.68|0
1654874540000|2022-06-10 15:22:20|2072.6|2072.6|2072.46|2072.46|2072.6|2072.6|2072.46|2072.46|0
1654874560000|2022-06-10 15:22:40|2072.4|2072.4|2072.41|2072.41|2072.41|2072.41|2072.06|2072.06|0
1654874570000|2022-06-10 15:22:50|2072.34|2072.34|2072.39|2072.39|2072.39|2072.39|2072.27|2072.27|0
1654874580000|2022-06-10 15:23:00|2072.23|2072.23|2072.39|2072.39|2072.39|2072.39|2072.23|2072.23|0
1654874590000|2022-06-10 15:23:10|2072.47|2072.47|2072.7|2072.7|2072.7|2072.7|2072.47|2072.47|0
1654874600000|2022-06-10 15:23:20|2072.38|2072.38|2072.32|2072.32|2072.38|2072.38|2072.32|2072.32|0
1654874610000|2022-06-10 15:23:30|2072.25|2072.25|2071.76|2071.76|2072.25|2072.25|2071.76|2071.76|0
1654874620000|2022-06-10 15:23:40|2071.68|2071.68|2071.89|2071.89|2071.89|2071.89|2071.5|2071.5|0
1654874630000|2022-06-10 15:23:50|2072.02|2072.02|2071.96|2071.96|2072.02|2072.02|2071.96|2071.96|0
1654874640000|2022-06-10 15:24:00|2071.92|2071.92|2071.8|2071.8|2072|2072|2071.8|2071.8|0
1654874650000|2022-06-10 15:24:10|2071.73|2071.73|2071.1|2071.1|2071.73|2071.73|2071.1|2071.1|0
1654874660000|2022-06-10 15:24:20|2071.22|2071.22|2071.04|2071.04|2071.22|2071.22|2070.96|2070.96|0
1654874670000|2022-06-10 15:24:30|2070.96|2070.96|2070.88|2070.88|2070.96|2070.96|2070.88|2070.88|0
1654874680000|2022-06-10 15:24:40|2070.82|2070.82|2070.66|2070.66|2070.82|2070.82|2070.66|2070.66|0
1654874690000|2022-06-10 15:24:50|2070.51|2070.51|2070.18|2070.18|2070.51|2070.51|2070.18|2070.18|0
1654874700000|2022-06-10 15:25:00|2070.02|2070.02|2070.07|2070.07|2070.69|2070.69|2070.02|2070.02|0
1654874710000|2022-06-10 15:25:10|2070.01|2070.01|2069.83|2069.83|2070.01|2070.01|2069.7|2069.7|0
1654874720000|2022-06-10 15:25:20|2069.89|2069.89|2070.15|2070.15|2070.15|2070.15|2069.81|2069.81|0
1654874730000|2022-06-10 15:25:30|2069.97|2069.97|2069.91|2069.91|2069.97|2069.97|2069.91|2069.91|0
1654874740000|2022-06-10 15:25:40|2069.75|2069.75|2069.6|2069.6|2069.75|2069.75|2069.54|2069.54|0
1654874750000|2022-06-10 15:25:50|2069.56|2069.56|2069.39|2069.39|2069.56|2069.56|2069.33|2069.33|0
1654874760000|2022-06-10 15:26:00|2069.35|2069.35|2068.97|2068.97|2069.35|2069.35|2068.97|2068.97|0
1654874770000|2022-06-10 15:26:10|2068.8|2068.8|2068.75|2068.75|2068.87|2068.87|2068.75|2068.75|0
1654874780000|2022-06-10 15:26:20|2068.89|2068.89|2068.95|2068.95|2068.95|2068.95|2068.75|2068.75|0
1654874790000|2022-06-10 15:26:30|2069|2069|2069.02|2069.02|2069.08|2069.08|2068.97|2068.97|0
1654874800000|2022-06-10 15:26:40|2069.15|2069.15|2069.35|2069.35|2069.51|2069.51|2069.15|2069.15|0
1654874810000|2022-06-10 15:26:50|2069.48|2069.48|2069.48|2069.48|2069.48|2069.48|2069.48|2069.48|0
1654874820000|2022-06-10 15:27:00|2069.59|2069.59|2070.29|2070.29|2070.35|2070.35|2069.59|2069.59|0
1654874830000|2022-06-10 15:27:10|2070.45|2070.45|2070.17|2070.17|2070.45|2070.45|2070.17|2070.17|0
1654874840000|2022-06-10 15:27:20|2070.36|2070.36|2070.48|2070.48|2070.48|2070.48|2070.36|2070.36|0
1654874850000|2022-06-10 15:27:30|2070.32|2070.32|2070.58|2070.58|2070.58|2070.58|2070.32|2070.32|0
1654874860000|2022-06-10 15:27:40|2070.45|2070.45|2070.29|2070.29|2070.45|2070.45|2070.29|2070.29|0
1654874870000|2022-06-10 15:27:50|2070.12|2070.12|2070.36|2070.36|2070.36|2070.36|2070.12|2070.12|0
1654874880000|2022-06-10 15:28:00|2070.33|2070.33|2070.49|2070.49|2070.49|2070.49|2070.3|2070.3|0
1654874890000|2022-06-10 15:28:10|2070.81|2070.81|2070.81|2070.81|2070.81|2070.81|2070.81|2070.81|0
1654874900000|2022-06-10 15:28:20|2070.75|2070.75|2071.33|2071.33|2071.33|2071.33|2070.75|2070.75|0
1654874910000|2022-06-10 15:28:30|2071.01|2071.01|2070.96|2070.96|2071.08|2071.08|2070.93|2070.93|0
1654874920000|2022-06-10 15:28:40|2071.28|2071.28|2071.5|2071.5|2071.5|2071.5|2071.28|2071.28|0
1654874930000|2022-06-10 15:28:50|2071.55|2071.55|2071.78|2071.78|2071.78|2071.78|2071.4|2071.4|0
1654874940000|2022-06-10 15:29:00|2071.52|2071.52|2071.37|2071.37|2071.94|2071.94|2071.37|2071.37|0
1654874950000|2022-06-10 15:29:10|2071.43|2071.43|2071.2|2071.2|2071.43|2071.43|2071.2|2071.2|0
1654874960000|2022-06-10 15:29:20|2070.94|2070.94|2071.33|2071.33|2071.33|2071.33|2070.94|2070.94|0
1654874970000|2022-06-10 15:29:30|2071.22|2071.22|2071.32|2071.32|2071.32|2071.32|2071.11|2071.11|0
1654874980000|2022-06-10 15:29:40|2071.2|2071.2|2071.52|2071.52|2071.73|2071.73|2071.16|2071.16|0
1654874990000|2022-06-10 15:29:50|2071.39|2071.39|2071.08|2071.08|2072.02|2072.02|2071.08|2071.08|0
1655104500000|2022-06-13 07:15:00|2038.83|2038.83|2038.28|2038.28|2038.97|2038.97|2038.04|2038.04|0
1655104510000|2022-06-13 07:15:10|2038.41|2038.41|2038.35|2038.35|2038.41|2038.41|2038.28|2038.28|0
1655104520000|2022-06-13 07:15:20|2038.41|2038.41|2038.04|2038.04|2038.41|2038.41|2038.04|2038.04|0
1655104530000|2022-06-13 07:15:30|2038.16|2038.16|2038.57|2038.57|2038.57|2038.57|2038.13|2038.13|0
1655104540000|2022-06-13 07:15:40|2038.81|2038.81|2039.05|2039.05|2039.05|2039.05|2038.81|2038.81|0
1655104560000|2022-06-13 07:16:00|2038.97|2038.97|2039.76|2039.76|2039.82|2039.82|2038.97|2038.97|0
1655104570000|2022-06-13 07:16:10|2040.07|2040.07|2040.96|2040.96|2040.96|2040.96|2040.07|2040.07|0
1655104580000|2022-06-13 07:16:20|2040.73|2040.73|2040.41|2040.41|2040.73|2040.73|2040.12|2040.12|0
1655104590000|2022-06-13 07:16:30|2040.54|2040.54|2040.63|2040.63|2040.67|2040.67|2040.47|2040.47|0
1655104600000|2022-06-13 07:16:40|2040.5|2040.5|2038.82|2038.82|2040.5|2040.5|2038.82|2038.82|0
1655104610000|2022-06-13 07:16:50|2038.75|2038.75|2038.46|2038.46|2038.87|2038.87|2038.38|2038.38|0
1655104620000|2022-06-13 07:17:00|2038.13|2038.13|2038.26|2038.26|2038.26|2038.26|2038.13|2038.13|0
1655104630000|2022-06-13 07:17:10|2038.2|2038.2|2036.97|2036.97|2038.2|2038.2|2036.97|2036.97|0
1655104640000|2022-06-13 07:17:20|2036.9|2036.9|2036.9|2036.9|2036.9|2036.9|2036.9|2036.9|0
1655104650000|2022-06-13 07:17:30|2037.12|2037.12|2036.82|2036.82|2037.28|2037.28|2036.82|2036.82|0
1655104660000|2022-06-13 07:17:40|2036.66|2036.66|2036.66|2036.66|2036.66|2036.66|2036.66|2036.66|0
1655104670000|2022-06-13 07:17:50|2036.34|2036.34|2036.66|2036.66|2036.66|2036.66|2036.34|2036.34|0
1655104680000|2022-06-13 07:18:00|2036.6|2036.6|2036.12|2036.12|2036.6|2036.6|2036.12|2036.12|0
1655104690000|2022-06-13 07:18:10|2036.28|2036.28|2035.62|2035.62|2036.28|2036.28|2035.62|2035.62|0
1655104710000|2022-06-13 07:18:30|2035.7|2035.7|2035.7|2035.7|2035.7|2035.7|2035.7|2035.7|0
1655104720000|2022-06-13 07:18:40|2035.58|2035.58|2035.58|2035.58|2035.58|2035.58|2035.58|2035.58|0
1655104730000|2022-06-13 07:18:50|2036.37|2036.37|2036.74|2036.74|2036.74|2036.74|2036.37|2036.37|0
1655104740000|2022-06-13 07:19:00|2037.06|2037.06|2037.29|2037.29|2037.29|2037.29|2037|2037|0
1655104750000|2022-06-13 07:19:10|2037.46|2037.46|2037.46|2037.46|2037.46|2037.46|2037.46|2037.46|0
1655104760000|2022-06-13 07:19:20|2037.32|2037.32|2037.23|2037.23|2037.32|2037.32|2037.23|2037.23|0
1655104770000|2022-06-13 07:19:30|2037.08|2037.08|2036.97|2036.97|2037.08|2037.08|2036.84|2036.84|0
1655104780000|2022-06-13 07:19:40|2036.71|2036.71|2034.87|2034.87|2036.71|2036.71|2034.87|2034.87|0
1655104790000|2022-06-13 07:19:50|2034.84|2034.84|2034.39|2034.39|2034.84|2034.84|2034.39|2034.39|0
1655104800000|2022-06-13 07:20:00|2034.32|2034.32|2034.25|2034.25|2034.32|2034.32|2034.25|2034.25|0
1655104820000|2022-06-13 07:20:20|2033.61|2033.61|2033.22|2033.22|2033.61|2033.61|2033.22|2033.22|0
1655104830000|2022-06-13 07:20:30|2033.07|2033.07|2032.22|2032.22|2033.07|2033.07|2032.22|2032.22|0
1655104840000|2022-06-13 07:20:40|2032.3|2032.3|2032.65|2032.65|2032.65|2032.65|2032.3|2032.3|0
1655104850000|2022-06-13 07:20:50|2032.79|2032.79|2032.62|2032.62|2033.1|2033.1|2032.62|2032.62|0
1655104870000|2022-06-13 07:21:10|2032.31|2032.31|2031.67|2031.67|2032.31|2032.31|2031.67|2031.67|0
1655104880000|2022-06-13 07:21:20|2031.52|2031.52|2031.54|2031.54|2031.83|2031.83|2031.36|2031.36|0
1655104890000|2022-06-13 07:21:30|2031.43|2031.43|2031.43|2031.43|2031.43|2031.43|2031.43|2031.43|0
1655104900000|2022-06-13 07:21:40|2031.5|2031.5|2031.65|2031.65|2031.81|2031.81|2031.5|2031.5|0
1655104910000|2022-06-13 07:21:50|2031.62|2031.62|2031.62|2031.62|2031.62|2031.62|2031.62|2031.62|0
1655104930000|2022-06-13 07:22:10|2032.1|2032.1|2032.18|2032.18|2032.41|2032.41|2032.1|2032.1|0
1655104940000|2022-06-13 07:22:20|2032.11|2032.11|2031.25|2031.25|2032.11|2032.11|2031.25|2031.25|0
1655104950000|2022-06-13 07:22:30|2031.6|2031.6|2031.67|2031.67|2031.67|2031.67|2031.6|2031.6|0
1655104960000|2022-06-13 07:22:40|2031.71|2031.71|2030.83|2030.83|2031.71|2031.71|2030.83|2030.83|0
1655104970000|2022-06-13 07:22:50|2030.69|2030.69|2030.69|2030.69|2030.69|2030.69|2030.69|2030.69|0
1655104980000|2022-06-13 07:23:00|2030.75|2030.75|2030.68|2030.68|2030.75|2030.75|2030.68|2030.68|0
1655104990000|2022-06-13 07:23:10|2030.83|2030.83|2030.72|2030.72|2030.83|2030.83|2030.72|2030.72|0
1655105010000|2022-06-13 07:23:30|2030.69|2030.69|2030.58|2030.58|2031.2|2031.2|2030.58|2030.58|0
1655105020000|2022-06-13 07:23:40|2030.45|2030.45|2029.87|2029.87|2030.45|2030.45|2029.83|2029.83|0
1655105030000|2022-06-13 07:23:50|2029.99|2029.99|2030.04|2030.04|2030.11|2030.11|2029.99|2029.99|0
1655105040000|2022-06-13 07:24:00|2029.87|2029.87|2029.74|2029.74|2029.87|2029.87|2029.74|2029.74|0
1655105050000|2022-06-13 07:24:10|2029.6|2029.6|2029.37|2029.37|2029.64|2029.64|2029.37|2029.37|0
1655105060000|2022-06-13 07:24:20|2029.47|2029.47|2030.14|2030.14|2030.14|2030.14|2029.47|2029.47|0
1655105070000|2022-06-13 07:24:30|2030.25|2030.25|2030.18|2030.18|2030.25|2030.25|2030.18|2030.18|0
1655105080000|2022-06-13 07:24:40|2030.3|2030.3|2032.59|2032.59|2032.59|2032.59|2030.3|2030.3|0
1655105090000|2022-06-13 07:24:50|2032.46|2032.46|2032.39|2032.39|2032.46|2032.46|2032.39|2032.39|0
1655105100000|2022-06-13 07:25:00|2032.49|2032.49|2032.19|2032.19|2032.49|2032.49|2032.19|2032.19|0
1655105110000|2022-06-13 07:25:10|2032.31|2032.31|2031.5|2031.5|2032.31|2032.31|2031.5|2031.5|0
1655105120000|2022-06-13 07:25:20|2031.63|2031.63|2033.16|2033.16|2033.16|2033.16|2031.63|2031.63|0
1655105130000|2022-06-13 07:25:30|2032.84|2032.84|2032.84|2032.84|2032.84|2032.84|2032.84|2032.84|0
1655105140000|2022-06-13 07:25:40|2032.9|2032.9|2033.03|2033.03|2033.03|2033.03|2032.9|2032.9|0
1655105150000|2022-06-13 07:25:50|2033.19|2033.19|2033.25|2033.25|2033.25|2033.25|2033.19|2033.19|0
1655105170000|2022-06-13 07:26:10|2033.41|2033.41|2033.41|2033.41|2033.41|2033.41|2033.41|2033.41|0
1655105180000|2022-06-13 07:26:20|2033.37|2033.37|2033|2033|2033.37|2033.37|2033|2033|0
1655105200000|2022-06-13 07:26:40|2032.94|2032.94|2032.47|2032.47|2032.94|2032.94|2032.35|2032.35|0
1655105210000|2022-06-13 07:26:50|2032.36|2032.36|2031.51|2031.51|2032.36|2032.36|2031.51|2031.51|0
1655105220000|2022-06-13 07:27:00|2031.58|2031.58|2032.24|2032.24|2032.24|2032.24|2031.58|2031.58|0
1655105230000|2022-06-13 07:27:10|2032.16|2032.16|2031.69|2031.69|2032.36|2032.36|2031.69|2031.69|0
1655105240000|2022-06-13 07:27:20|2031.66|2031.66|2031.59|2031.59|2031.66|2031.66|2031.59|2031.59|0
1655105250000|2022-06-13 07:27:30|2031.65|2031.65|2031.65|2031.65|2031.78|2031.78|2031.65|2031.65|0
1655105270000|2022-06-13 07:27:50|2031.8|2031.8|2031.92|2031.92|2031.92|2031.92|2031.8|2031.8|0
1655105280000|2022-06-13 07:28:00|2031.45|2031.45|2031.37|2031.37|2031.45|2031.45|2031.37|2031.37|0
1655105290000|2022-06-13 07:28:10|2031.21|2031.21|2030.91|2030.91|2031.21|2031.21|2030.91|2030.91|0
1655105300000|2022-06-13 07:28:20|2030.85|2030.85|2030.39|2030.39|2030.85|2030.85|2030.39|2030.39|0
1655105310000|2022-06-13 07:28:30|2030.62|2030.62|2030.98|2030.98|2030.98|2030.98|2030.62|2030.62|0
1655105330000|2022-06-13 07:28:50|2030.84|2030.84|2030.56|2030.56|2030.96|2030.96|2030.56|2030.56|0
1655105340000|2022-06-13 07:29:00|2030.73|2030.73|2031.23|2031.23|2031.23|2031.23|2030.59|2030.59|0
1655105350000|2022-06-13 07:29:10|2031.71|2031.71|2031.88|2031.88|2031.88|2031.88|2031.71|2031.71|0
1655105360000|2022-06-13 07:29:20|2032.04|2032.04|2032.2|2032.2|2032.33|2032.33|2032.04|2032.04|0
1655105370000|2022-06-13 07:29:30|2032.52|2032.52|2032.75|2032.75|2032.75|2032.75|2032.52|2032.52|0
1655105380000|2022-06-13 07:29:40|2032.59|2032.59|2032.46|2032.46|2032.59|2032.59|2032.01|2032.01|0
1655105390000|2022-06-13 07:29:50|2032.33|2032.33|2032.24|2032.24|2032.33|2032.33|2032.2|2032.2|0
1655105400000|2022-06-13 07:30:00|2032.11|2032.11|2030.6|2030.6|2032.11|2032.11|2030.08|2030.08|0
1655105410000|2022-06-13 07:30:10|2030.45|2030.45|2028.99|2028.99|2030.45|2030.45|2028.99|2028.99|0
1655105420000|2022-06-13 07:30:20|2028.92|2028.92|2028.84|2028.84|2028.92|2028.92|2028.72|2028.72|0
1655105430000|2022-06-13 07:30:30|2028.89|2028.89|2028.76|2028.76|2028.89|2028.89|2028.62|2028.62|0
1655105440000|2022-06-13 07:30:40|2028.58|2028.58|2028.58|2028.58|2028.58|2028.58|2028.58|2028.58|0
1655105450000|2022-06-13 07:30:50|2028.51|2028.51|2028.51|2028.51|2028.51|2028.51|2028.51|2028.51|0
1655105460000|2022-06-13 07:31:00|2028.45|2028.45|2027.73|2027.73|2028.56|2028.56|2027.73|2027.73|0
1655105470000|2022-06-13 07:31:10|2027.25|2027.25|2025.22|2025.22|2027.29|2027.29|2025.22|2025.22|0
1655105480000|2022-06-13 07:31:20|2024.96|2024.96|2023.08|2023.08|2024.96|2024.96|2023.08|2023.08|0
1655105490000|2022-06-13 07:31:30|2022.81|2022.81|2022.71|2022.71|2023.12|2023.12|2022.65|2022.65|0
1655105500000|2022-06-13 07:31:40|2022.5|2022.5|2022.61|2022.61|2022.76|2022.76|2022.5|2022.5|0
1655105510000|2022-06-13 07:31:50|2022.68|2022.68|2022.59|2022.59|2022.72|2022.72|2022.59|2022.59|0
1655105520000|2022-06-13 07:32:00|2022.54|2022.54|2023.33|2023.33|2023.33|2023.33|2022.54|2022.54|0
1655105530000|2022-06-13 07:32:10|2023.37|2023.37|2023.26|2023.26|2023.37|2023.37|2023.26|2023.26|0
1655105540000|2022-06-13 07:32:20|2023.13|2023.13|2023.93|2023.93|2024.02|2024.02|2023.13|2023.13|0
1655105560000|2022-06-13 07:32:40|2023.67|2023.67|2023.22|2023.22|2023.67|2023.67|2023.22|2023.22|0
1655105570000|2022-06-13 07:32:50|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|0
1655105580000|2022-06-13 07:33:00|2022.31|2022.31|2021.96|2021.96|2022.31|2022.31|2021.96|2021.96|0
1655105590000|2022-06-13 07:33:10|2021.49|2021.49|2021.05|2021.05|2021.49|2021.49|2020.98|2020.98|0
1655105600000|2022-06-13 07:33:20|2021.28|2021.28|2021.28|2021.28|2021.28|2021.28|2021.28|2021.28|0
1655105610000|2022-06-13 07:33:30|2021.34|2021.34|2021.22|2021.22|2021.41|2021.41|2021.22|2021.22|0
1655105630000|2022-06-13 07:33:50|2021.28|2021.28|2021.01|2021.01|2021.28|2021.28|2021.01|2021.01|0
1655105640000|2022-06-13 07:34:00|2020.9|2020.9|2020.72|2020.72|2020.9|2020.9|2020.72|2020.72|0
1655105650000|2022-06-13 07:34:10|2020.64|2020.64|2020.52|2020.52|2020.64|2020.64|2020.52|2020.52|0
1655105670000|2022-06-13 07:34:30|2020.58|2020.58|2020.72|2020.72|2020.72|2020.72|2020.58|2020.58|0
1655105690000|2022-06-13 07:34:50|2020.87|2020.87|2020.94|2020.94|2020.94|2020.94|2020.87|2020.87|0
1655105700000|2022-06-13 07:35:00|2021.24|2021.24|2021.93|2021.93|2021.93|2021.93|2021.13|2021.13|0
1655105710000|2022-06-13 07:35:10|2021.99|2021.99|2021.78|2021.78|2022.13|2022.13|2021.78|2021.78|0
1655105720000|2022-06-13 07:35:20|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|0
1655105730000|2022-06-13 07:35:30|2022.79|2022.79|2022.79|2022.79|2022.79|2022.79|2022.79|2022.79|0
1655105740000|2022-06-13 07:35:40|2022.92|2022.92|2023.43|2023.43|2023.69|2023.69|2022.92|2022.92|0
1655105750000|2022-06-13 07:35:50|2023.57|2023.57|2023.1|2023.1|2023.57|2023.57|2023.1|2023.1|0
1655105760000|2022-06-13 07:36:00|2023.22|2023.22|2023.44|2023.44|2023.6|2023.6|2023.22|2023.22|0
1655105770000|2022-06-13 07:36:10|2023.79|2023.79|2024.03|2024.03|2024.1|2024.1|2023.73|2023.73|0
1655105780000|2022-06-13 07:36:20|2024.16|2024.16|2023.94|2023.94|2024.16|2024.16|2023.82|2023.82|0
1655105790000|2022-06-13 07:36:30|2023.74|2023.74|2024.69|2024.69|2024.69|2024.69|2023.74|2023.74|0
1655105800000|2022-06-13 07:36:40|2024.53|2024.53|2024.65|2024.65|2024.65|2024.65|2024.53|2024.53|0
1655105810000|2022-06-13 07:36:50|2024.58|2024.58|2024.58|2024.58|2024.58|2024.58|2024.58|2024.58|0
1655105820000|2022-06-13 07:37:00|2024.47|2024.47|2023.04|2023.04|2024.47|2024.47|2023.04|2023.04|0
1655105830000|2022-06-13 07:37:10|2022.9|2022.9|2022.51|2022.51|2022.9|2022.9|2022.51|2022.51|0
1655105840000|2022-06-13 07:37:20|2022.21|2022.21|2021.95|2021.95|2022.21|2022.21|2021.89|2021.89|0
1655105850000|2022-06-13 07:37:30|2021.83|2021.83|2021.83|2021.83|2021.96|2021.96|2021.83|2021.83|0
1655105870000|2022-06-13 07:37:50|2021.76|2021.76|2021.65|2021.65|2021.76|2021.76|2021.65|2021.65|0
1655105880000|2022-06-13 07:38:00|2021.78|2021.78|2022.58|2022.58|2022.58|2022.58|2021.78|2021.78|0
1655105890000|2022-06-13 07:38:10|2022.71|2022.71|2022.65|2022.65|2022.71|2022.71|2022.65|2022.65|0
1655105900000|2022-06-13 07:38:20|2022.58|2022.58|2022.63|2022.63|2022.63|2022.63|2022.58|2022.58|0
1655105910000|2022-06-13 07:38:30|2022.79|2022.79|2022.79|2022.79|2022.79|2022.79|2022.79|2022.79|0
1655105920000|2022-06-13 07:38:40|2022.9|2022.9|2023.16|2023.16|2023.37|2023.37|2022.9|2022.9|0
1655105930000|2022-06-13 07:38:50|2023.29|2023.29|2022.81|2022.81|2023.29|2023.29|2022.81|2022.81|0
1655105950000|2022-06-13 07:39:10|2022.55|2022.55|2022.44|2022.44|2022.55|2022.55|2022.44|2022.44|0
1655105990000|2022-06-13 07:39:50|2022.47|2022.47|2022.66|2022.66|2022.78|2022.78|2022.47|2022.47|0
1655106000000|2022-06-13 07:40:00|2022.79|2022.79|2022.09|2022.09|2022.79|2022.79|2022.09|2022.09|0
1655106020000|2022-06-13 07:40:20|2021.9|2021.9|2021.81|2021.81|2022|2022|2021.81|2021.81|0
1655106030000|2022-06-13 07:40:30|2021.91|2021.91|2022.01|2022.01|2022.01|2022.01|2021.91|2021.91|0
1655106040000|2022-06-13 07:40:40|2021.78|2021.78|2021.78|2021.78|2021.78|2021.78|2021.78|2021.78|0
1655106050000|2022-06-13 07:40:50|2022.03|2022.03|2022.39|2022.39|2022.39|2022.39|2022.03|2022.03|0
1655106060000|2022-06-13 07:41:00|2022.23|2022.23|2022.3|2022.3|2022.3|2022.3|2022.23|2022.23|0
1655106070000|2022-06-13 07:41:10|2022.23|2022.23|2022.36|2022.36|2022.36|2022.36|2022.23|2022.23|0
1655106080000|2022-06-13 07:41:20|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|0
1655106090000|2022-06-13 07:41:30|2022.11|2022.11|2021.83|2021.83|2022.11|2022.11|2021.83|2021.83|0
1655106100000|2022-06-13 07:41:40|2021.52|2021.52|2021.52|2021.52|2021.52|2021.52|2021.52|2021.52|0
1655106110000|2022-06-13 07:41:50|2021.2|2021.2|2021.2|2021.2|2021.2|2021.2|2021.2|2021.2|0
1655106120000|2022-06-13 07:42:00|2021.13|2021.13|2020.49|2020.49|2021.13|2021.13|2020.49|2020.49|0
1655106130000|2022-06-13 07:42:10|2020.65|2020.65|2020.17|2020.17|2020.65|2020.65|2020.17|2020.17|0
1655106140000|2022-06-13 07:42:20|2020.33|2020.33|2019.91|2019.91|2020.33|2020.33|2019.91|2019.91|0
1655106150000|2022-06-13 07:42:30|2019.87|2019.87|2019.25|2019.25|2019.87|2019.87|2018.87|2018.87|0
1655106160000|2022-06-13 07:42:40|2019.19|2019.19|2019.14|2019.14|2019.19|2019.19|2019.14|2019.14|0
1655106170000|2022-06-13 07:42:50|2019.17|2019.17|2019.41|2019.41|2019.41|2019.41|2019.17|2019.17|0
1655106180000|2022-06-13 07:43:00|2019.09|2019.09|2017.63|2017.63|2019.09|2019.09|2017.63|2017.63|0
1655106190000|2022-06-13 07:43:10|2017.24|2017.24|2017.24|2017.24|2017.24|2017.24|2017.24|2017.24|0
1655106200000|2022-06-13 07:43:20|2017.21|2017.21|2017.08|2017.08|2017.21|2017.21|2017.08|2017.08|0
1655106210000|2022-06-13 07:43:30|2017.02|2017.02|2016.18|2016.18|2017.02|2017.02|2016.18|2016.18|0
1655106220000|2022-06-13 07:43:40|2016.48|2016.48|2016.41|2016.41|2016.48|2016.48|2016.32|2016.32|0
1655106230000|2022-06-13 07:43:50|2016.35|2016.35|2016.83|2016.83|2016.98|2016.98|2016.35|2016.35|0
1655106240000|2022-06-13 07:44:00|2017.02|2017.02|2017.18|2017.18|2017.24|2017.24|2017.02|2017.02|0
1655106260000|2022-06-13 07:44:20|2017.12|2017.12|2017.24|2017.24|2017.24|2017.24|2017.12|2017.12|0
1655106270000|2022-06-13 07:44:30|2017.31|2017.31|2017.54|2017.54|2017.54|2017.54|2017.31|2017.31|0
1655106290000|2022-06-13 07:44:50|2017.46|2017.46|2017.54|2017.54|2017.54|2017.54|2017.46|2017.46|0
1655106300000|2022-06-13 07:45:00|2017.67|2017.67|2017.39|2017.39|2017.67|2017.67|2017.39|2017.39|0
1655106310000|2022-06-13 07:45:10|2017.26|2017.26|2016.83|2016.83|2017.42|2017.42|2016.83|2016.83|0
1655106320000|2022-06-13 07:45:20|2016.9|2016.9|2016.98|2016.98|2017.29|2017.29|2016.9|2016.9|0
1655106330000|2022-06-13 07:45:30|2017.1|2017.1|2017.24|2017.24|2017.42|2017.42|2017.1|2017.1|0
1655106340000|2022-06-13 07:45:40|2017.37|2017.37|2017.24|2017.24|2017.37|2017.37|2017.24|2017.24|0
1655106350000|2022-06-13 07:45:50|2016.76|2016.76|2016.82|2016.82|2016.82|2016.82|2016.7|2016.7|0
1655106360000|2022-06-13 07:46:00|2016.53|2016.53|2017|2017|2017|2017|2016.53|2016.53|0
1655106370000|2022-06-13 07:46:10|2017.07|2017.07|2016.96|2016.96|2017.07|2017.07|2016.96|2016.96|0
1655106390000|2022-06-13 07:46:30|2017.08|2017.08|2017.08|2017.08|2017.15|2017.15|2017.08|2017.08|0
1655106400000|2022-06-13 07:46:40|2017.16|2017.16|2017.23|2017.23|2017.23|2017.23|2017.16|2017.16|0
1655106410000|2022-06-13 07:46:50|2017.39|2017.39|2017.76|2017.76|2017.76|2017.76|2017.39|2017.39|0
1655106420000|2022-06-13 07:47:00|2018.07|2018.07|2018.07|2018.07|2018.07|2018.07|2018.07|2018.07|0
1655106430000|2022-06-13 07:47:10|2018.14|2018.14|2018.67|2018.67|2018.67|2018.67|2018.14|2018.14|0
1655106440000|2022-06-13 07:47:20|2018.9|2018.9|2019.52|2019.52|2019.52|2019.52|2018.9|2018.9|0
1655106450000|2022-06-13 07:47:30|2019.9|2019.9|2021.47|2021.47|2021.55|2021.55|2019.9|2019.9|0
1655106460000|2022-06-13 07:47:40|2021.65|2021.65|2021.77|2021.77|2021.77|2021.77|2021.65|2021.65|0
1655106480000|2022-06-13 07:48:00|2021.89|2021.89|2021.96|2021.96|2022.01|2022.01|2021.89|2021.89|0
1655106490000|2022-06-13 07:48:10|2022.31|2022.31|2021.8|2021.8|2022.31|2022.31|2021.8|2021.8|0
1655106510000|2022-06-13 07:48:30|2021.76|2021.76|2021.76|2021.76|2021.76|2021.76|2021.76|2021.76|0
1655106520000|2022-06-13 07:48:40|2021.69|2021.69|2022.33|2022.33|2022.49|2022.49|2021.69|2021.69|0
1655106530000|2022-06-13 07:48:50|2022.26|2022.26|2021.94|2021.94|2022.26|2022.26|2021.94|2021.94|0
1655106540000|2022-06-13 07:49:00|2022.01|2022.01|2022.01|2022.01|2022.01|2022.01|2022.01|2022.01|0
1655106560000|2022-06-13 07:49:20|2022.14|2022.14|2023.11|2023.11|2023.27|2023.27|2022.14|2022.14|0
1655106570000|2022-06-13 07:49:30|2023.05|2023.05|2023.28|2023.28|2023.28|2023.28|2022.89|2022.89|0
1655106580000|2022-06-13 07:49:40|2022.96|2022.96|2023.04|2023.04|2023.04|2023.04|2022.96|2022.96|0
1655106590000|2022-06-13 07:49:50|2023.1|2023.1|2023.12|2023.12|2023.15|2023.15|2023.1|2023.1|0
1655106610000|2022-06-13 07:50:10|2023.18|2023.18|2023.25|2023.25|2023.25|2023.25|2023.18|2023.18|0
1655106620000|2022-06-13 07:50:20|2023.32|2023.32|2023.64|2023.64|2023.64|2023.64|2023.32|2023.32|0
1655106630000|2022-06-13 07:50:30|2023.58|2023.58|2024.36|2024.36|2024.36|2024.36|2023.58|2023.58|0
1655106650000|2022-06-13 07:50:50|2024.42|2024.42|2024.42|2024.42|2024.42|2024.42|2024.42|2024.42|0
1655106660000|2022-06-13 07:51:00|2024.54|2024.54|2024.28|2024.28|2024.54|2024.54|2024.28|2024.28|0
1655106670000|2022-06-13 07:51:10|2024.24|2024.24|2024.24|2024.24|2024.31|2024.31|2024.16|2024.16|0
1655106680000|2022-06-13 07:51:20|2024.11|2024.11|2023.65|2023.65|2024.11|2024.11|2023.65|2023.65|0
1655106700000|2022-06-13 07:51:40|2023.59|2023.59|2023.59|2023.59|2023.59|2023.59|2023.59|2023.59|0
1655106710000|2022-06-13 07:51:50|2024.06|2024.06|2024.06|2024.06|2024.06|2024.06|2024.06|2024.06|0
1655106720000|2022-06-13 07:52:00|2024.47|2024.47|2024.47|2024.47|2024.47|2024.47|2024.47|2024.47|0
1655106730000|2022-06-13 07:52:10|2024.36|2024.36|2024.38|2024.38|2024.38|2024.38|2024.23|2024.23|0
1655106740000|2022-06-13 07:52:20|2024.23|2024.23|2024.41|2024.41|2024.41|2024.41|2024.23|2024.23|0
1655106750000|2022-06-13 07:52:30|2024.47|2024.47|2024.47|2024.47|2024.47|2024.47|2024.47|2024.47|0
1655106760000|2022-06-13 07:52:40|2024.7|2024.7|2025.05|2025.05|2025.05|2025.05|2024.7|2024.7|0
1655106770000|2022-06-13 07:52:50|2024.99|2024.99|2025.19|2025.19|2025.19|2025.19|2024.99|2024.99|0
1655106780000|2022-06-13 07:53:00|2025.34|2025.34|2025.38|2025.38|2025.38|2025.38|2025.34|2025.34|0
1655106790000|2022-06-13 07:53:10|2025.41|2025.41|2025.41|2025.41|2025.41|2025.41|2025.41|2025.41|0
1655106820000|2022-06-13 07:53:40|2025.48|2025.48|2025.62|2025.62|2025.65|2025.65|2025.48|2025.48|0
1655106830000|2022-06-13 07:53:50|2025.69|2025.69|2025.85|2025.85|2025.85|2025.85|2025.69|2025.69|0
1655106840000|2022-06-13 07:54:00|2026|2026|2026|2026|2026|2026|2026|2026|0
1655106850000|2022-06-13 07:54:10|2026.04|2026.04|2026.11|2026.11|2026.11|2026.11|2026.04|2026.04|0
1655106860000|2022-06-13 07:54:20|2026.16|2026.16|2025.93|2025.93|2026.16|2026.16|2025.93|2025.93|0
1655106870000|2022-06-13 07:54:30|2025.86|2025.86|2025.81|2025.81|2025.94|2025.94|2025.81|2025.81|0
1655106900000|2022-06-13 07:55:00|2025.74|2025.74|2023.9|2023.9|2025.74|2025.74|2023.9|2023.9|0
1655106920000|2022-06-13 07:55:20|2023.85|2023.85|2023.74|2023.74|2023.85|2023.85|2023.74|2023.74|0
1655106930000|2022-06-13 07:55:30|2023.61|2023.61|2023.61|2023.61|2023.61|2023.61|2023.61|2023.61|0
1655106940000|2022-06-13 07:55:40|2023.74|2023.74|2022.84|2022.84|2023.74|2023.74|2022.84|2022.84|0
1655106960000|2022-06-13 07:56:00|2022.77|2022.77|2022.83|2022.83|2022.83|2022.83|2022.77|2022.77|0
1655106980000|2022-06-13 07:56:20|2022.9|2022.9|2022.9|2022.9|2022.9|2022.9|2022.9|2022.9|0
1655106990000|2022-06-13 07:56:30|2023.03|2023.03|2023.03|2023.03|2023.03|2023.03|2023.03|2023.03|0
1655107000000|2022-06-13 07:56:40|2022.9|2022.9|2022.81|2022.81|2022.9|2022.9|2022.66|2022.66|0
1655107010000|2022-06-13 07:56:50|2022.67|2022.67|2022.83|2022.83|2022.83|2022.83|2022.67|2022.67|0
1655107020000|2022-06-13 07:57:00|2023.24|2023.24|2022.73|2022.73|2023.24|2023.24|2022.73|2022.73|0
1655107030000|2022-06-13 07:57:10|2022.57|2022.57|2022.35|2022.35|2022.57|2022.57|2022.35|2022.35|0
1655107040000|2022-06-13 07:57:20|2022.47|2022.47|2022.47|2022.47|2022.47|2022.47|2022.47|2022.47|0
1655107050000|2022-06-13 07:57:30|2022.41|2022.41|2021.37|2021.37|2022.7|2022.7|2021.3|2021.3|0
1655107060000|2022-06-13 07:57:40|2021.52|2021.52|2021.57|2021.57|2021.57|2021.57|2021.52|2021.52|0
1655107070000|2022-06-13 07:57:50|2021.34|2021.34|2021.65|2021.65|2021.65|2021.65|2021.34|2021.34|0
1655107080000|2022-06-13 07:58:00|2021.78|2021.78|2022.32|2022.32|2022.32|2022.32|2021.77|2021.77|0
1655107090000|2022-06-13 07:58:10|2022.25|2022.25|2022.69|2022.69|2022.73|2022.73|2022.25|2022.25|0
1655107100000|2022-06-13 07:58:20|2022.54|2022.54|2022.52|2022.52|2022.54|2022.54|2022.4|2022.4|0
1655107110000|2022-06-13 07:58:30|2022.6|2022.6|2022.53|2022.53|2022.6|2022.6|2022.53|2022.53|0
1655107120000|2022-06-13 07:58:40|2022.79|2022.79|2022.87|2022.87|2022.87|2022.87|2022.79|2022.79|0
1655107130000|2022-06-13 07:58:50|2022.8|2022.8|2022.87|2022.87|2022.87|2022.87|2022.8|2022.8|0
1655107140000|2022-06-13 07:59:00|2022.7|2022.7|2021.97|2021.97|2022.7|2022.7|2021.97|2021.97|0
1655107150000|2022-06-13 07:59:10|2021.89|2021.89|2021.77|2021.77|2021.89|2021.89|2021.77|2021.77|0
1655107160000|2022-06-13 07:59:20|2021.85|2021.85|2021.08|2021.08|2021.85|2021.85|2021.08|2021.08|0
1655107170000|2022-06-13 07:59:30|2021.01|2021.01|2020.78|2020.78|2021.13|2021.13|2020.7|2020.7|0
1655107180000|2022-06-13 07:59:40|2020.7|2020.7|2021.19|2021.19|2021.19|2021.19|2020.7|2020.7|0
1655107190000|2022-06-13 07:59:50|2021.35|2021.35|2021.42|2021.42|2021.42|2021.42|2021.35|2021.35|0
1655107200000|2022-06-13 08:00:00|2021.27|2021.27|2021.08|2021.08|2021.4|2021.4|2021.08|2021.08|0
1655107210000|2022-06-13 08:00:10|2020.95|2020.95|2020.67|2020.67|2021.11|2021.11|2020.67|2020.67|0
1655107220000|2022-06-13 08:00:20|2020.71|2020.71|2020.23|2020.23|2020.71|2020.71|2020.23|2020.23|0
1655107230000|2022-06-13 08:00:30|2020.15|2020.15|2020.15|2020.15|2020.15|2020.15|2020.15|2020.15|0
1655107240000|2022-06-13 08:00:40|2020.09|2020.09|2020.31|2020.31|2020.31|2020.31|2020.09|2020.09|0
1655107250000|2022-06-13 08:00:50|2019.88|2019.88|2019.37|2019.37|2020.01|2020.01|2019.37|2019.37|0
1655107260000|2022-06-13 08:01:00|2019.45|2019.45|2019.68|2019.68|2019.84|2019.84|2019.39|2019.39|0
1655107270000|2022-06-13 08:01:10|2019.52|2019.52|2019.6|2019.6|2019.6|2019.6|2019.52|2019.52|0
1655107280000|2022-06-13 08:01:20|2019.52|2019.52|2019.45|2019.45|2019.52|2019.52|2019.37|2019.37|0
1655107290000|2022-06-13 08:01:30|2019.52|2019.52|2019.52|2019.52|2019.52|2019.52|2019.52|2019.52|0
1655107300000|2022-06-13 08:01:40|2019.76|2019.76|2019.89|2019.89|2019.89|2019.89|2019.76|2019.76|0
1655107310000|2022-06-13 08:01:50|2019.99|2019.99|2019.82|2019.82|2020.07|2020.07|2019.82|2019.82|0
1655107320000|2022-06-13 08:02:00|2019.79|2019.79|2019.39|2019.39|2019.79|2019.79|2019.31|2019.31|0
1655107330000|2022-06-13 08:02:10|2019.56|2019.56|2019.57|2019.57|2019.57|2019.57|2019.36|2019.36|0
1655107340000|2022-06-13 08:02:20|2019.37|2019.37|2019.35|2019.35|2019.5|2019.5|2019.35|2019.35|0
1655107350000|2022-06-13 08:02:30|2019.42|2019.42|2019.35|2019.35|2019.42|2019.42|2019.35|2019.35|0
1655107360000|2022-06-13 08:02:40|2019.27|2019.27|2019.2|2019.2|2019.27|2019.27|2019.2|2019.2|0
1655107370000|2022-06-13 08:02:50|2019.28|2019.28|2019.28|2019.28|2019.28|2019.28|2019.28|2019.28|0
1655107380000|2022-06-13 08:03:00|2019.35|2019.35|2018.81|2018.81|2019.53|2019.53|2018.81|2018.81|0
1655107390000|2022-06-13 08:03:10|2018.65|2018.65|2018.26|2018.26|2018.65|2018.65|2018.1|2018.1|0
1655107400000|2022-06-13 08:03:20|2018.12|2018.12|2017.8|2017.8|2018.12|2018.12|2017.8|2017.8|0
1655107410000|2022-06-13 08:03:30|2017.31|2017.31|2017.25|2017.25|2017.31|2017.31|2017.25|2017.25|0
1655107420000|2022-06-13 08:03:40|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|0
1655107430000|2022-06-13 08:03:50|2016.97|2016.97|2017.1|2017.1|2017.1|2017.1|2016.97|2016.97|0
1655107440000|2022-06-13 08:04:00|2017.22|2017.22|2017.38|2017.38|2017.38|2017.38|2017.22|2017.22|0
1655107450000|2022-06-13 08:04:10|2017.44|2017.44|2017.26|2017.26|2017.44|2017.44|2017.26|2017.26|0
1655107460000|2022-06-13 08:04:20|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|0
1655107470000|2022-06-13 08:04:30|2016.6|2016.6|2016.54|2016.54|2016.6|2016.6|2016.54|2016.54|0
1655107480000|2022-06-13 08:04:40|2016.22|2016.22|2016.66|2016.66|2016.66|2016.66|2016.22|2016.22|0
1655107490000|2022-06-13 08:04:50|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|0
1655107500000|2022-06-13 08:05:00|2016.86|2016.86|2016.89|2016.89|2016.89|2016.89|2016.86|2016.86|0
1655107510000|2022-06-13 08:05:10|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|0
1655107520000|2022-06-13 08:05:20|2016.38|2016.38|2016.53|2016.53|2016.53|2016.53|2016.38|2016.38|0
1655107530000|2022-06-13 08:05:30|2016.47|2016.47|2016.52|2016.52|2016.52|2016.52|2016.4|2016.4|0
1655107540000|2022-06-13 08:05:40|2016.37|2016.37|2016.37|2016.37|2016.37|2016.37|2016.37|2016.37|0
1655107550000|2022-06-13 08:05:50|2016.21|2016.21|2016.08|2016.08|2016.21|2016.21|2016.08|2016.08|0
1655107560000|2022-06-13 08:06:00|2015.96|2015.96|2015.28|2015.28|2015.96|2015.96|2015.28|2015.28|0
1655107570000|2022-06-13 08:06:10|2015.32|2015.32|2015.25|2015.25|2015.32|2015.32|2015.25|2015.25|0
1655107580000|2022-06-13 08:06:20|2014.94|2014.94|2014.94|2014.94|2014.94|2014.94|2014.94|2014.94|0
1655107590000|2022-06-13 08:06:30|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|0
1655107610000|2022-06-13 08:06:50|2015|2015|2015|2015|2015|2015|2015|2015|0
1655107620000|2022-06-13 08:07:00|2014.96|2014.96|2014.93|2014.93|2014.96|2014.96|2014.93|2014.93|0
1655107640000|2022-06-13 08:07:20|2014.99|2014.99|2014.93|2014.93|2014.99|2014.99|2014.93|2014.93|0
1655107660000|2022-06-13 08:07:40|2014.77|2014.77|2015.04|2015.04|2015.04|2015.04|2014.29|2014.29|0
1655107670000|2022-06-13 08:07:50|2015.2|2015.2|2015.45|2015.45|2015.45|2015.45|2015.2|2015.2|0
1655107680000|2022-06-13 08:08:00|2015.42|2015.42|2015.42|2015.42|2015.42|2015.42|2015.42|2015.42|0
1655107690000|2022-06-13 08:08:10|2015.58|2015.58|2015.57|2015.57|2015.63|2015.63|2015.52|2015.52|0
1655107700000|2022-06-13 08:08:20|2015.54|2015.54|2015.16|2015.16|2015.54|2015.54|2015.1|2015.1|0
1655107710000|2022-06-13 08:08:30|2015.48|2015.48|2015.32|2015.32|2015.48|2015.48|2015.32|2015.32|0
1655107720000|2022-06-13 08:08:40|2015.14|2015.14|2015.49|2015.49|2015.49|2015.49|2015.14|2015.14|0
1655107740000|2022-06-13 08:09:00|2015.61|2015.61|2015.61|2015.61|2015.61|2015.61|2015.61|2015.61|0
1655107750000|2022-06-13 08:09:10|2015.8|2015.8|2015.58|2015.58|2015.96|2015.96|2015.58|2015.58|0
1655107760000|2022-06-13 08:09:20|2015.83|2015.83|2015.97|2015.97|2015.97|2015.97|2015.59|2015.59|0
1655107770000|2022-06-13 08:09:30|2016.15|2016.15|2016.22|2016.22|2016.22|2016.22|2016.15|2016.15|0
1655107780000|2022-06-13 08:09:40|2016.28|2016.28|2016.26|2016.26|2016.28|2016.28|2016.2|2016.2|0
1655107790000|2022-06-13 08:09:50|2016.33|2016.33|2016.29|2016.29|2016.41|2016.41|2016.29|2016.29|0
1655107800000|2022-06-13 08:10:00|2016.36|2016.36|2016.59|2016.59|2016.59|2016.59|2016.36|2016.36|0
1655107810000|2022-06-13 08:10:10|2016.66|2016.66|2016.9|2016.9|2016.9|2016.9|2016.66|2016.66|0
1655107820000|2022-06-13 08:10:20|2017.16|2017.16|2017.19|2017.19|2017.19|2017.19|2017.16|2017.16|0
1655107840000|2022-06-13 08:10:40|2017.31|2017.31|2018.04|2018.04|2018.05|2018.05|2017.31|2017.31|0
1655107850000|2022-06-13 08:10:50|2019.16|2019.16|2019.53|2019.53|2019.53|2019.53|2019.16|2019.16|0
1655107860000|2022-06-13 08:11:00|2019.65|2019.65|2019.88|2019.88|2019.88|2019.88|2019.65|2019.65|0
1655107880000|2022-06-13 08:11:20|2019.8|2019.8|2019.8|2019.8|2019.8|2019.8|2019.8|2019.8|0
1655107890000|2022-06-13 08:11:30|2019.88|2019.88|2019.88|2019.88|2019.88|2019.88|2019.88|2019.88|0
1655107910000|2022-06-13 08:11:50|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|0
1655107920000|2022-06-13 08:12:00|2020.07|2020.07|2019.59|2019.59|2020.07|2020.07|2019.59|2019.59|0
1655107930000|2022-06-13 08:12:10|2019.28|2019.28|2019.22|2019.22|2019.38|2019.38|2019.22|2019.22|0
1655107940000|2022-06-13 08:12:20|2019.11|2019.11|2019.37|2019.37|2019.37|2019.37|2019.05|2019.05|0
1655107950000|2022-06-13 08:12:30|2019.34|2019.34|2019.39|2019.39|2019.39|2019.39|2019.34|2019.34|0
1655107960000|2022-06-13 08:12:40|2019.55|2019.55|2019.3|2019.3|2019.55|2019.55|2019.3|2019.3|0
1655107970000|2022-06-13 08:12:50|2019.44|2019.44|2019.37|2019.37|2019.44|2019.44|2019.37|2019.37|0
1655107980000|2022-06-13 08:13:00|2019.13|2019.13|2018.87|2018.87|2019.13|2019.13|2018.87|2018.87|0
1655107990000|2022-06-13 08:13:10|2019.42|2019.42|2019.48|2019.48|2019.48|2019.48|2019.42|2019.42|0
1655108000000|2022-06-13 08:13:20|2019.17|2019.17|2018.24|2018.24|2019.17|2019.17|2018.24|2018.24|0
1655108010000|2022-06-13 08:13:30|2018.18|2018.18|2018.12|2018.12|2018.18|2018.18|2018.12|2018.12|0
1655108020000|2022-06-13 08:13:40|2017.96|2017.96|2017.67|2017.67|2017.96|2017.96|2017.67|2017.67|0
1655108030000|2022-06-13 08:13:50|2017.59|2017.59|2017.75|2017.75|2017.75|2017.75|2017.36|2017.36|0
1655108050000|2022-06-13 08:14:10|2017.63|2017.63|2016.92|2016.92|2017.63|2017.63|2016.92|2016.92|0
1655108060000|2022-06-13 08:14:20|2016.86|2016.86|2017.29|2017.29|2017.29|2017.29|2016.86|2016.86|0
1655108070000|2022-06-13 08:14:30|2017.15|2017.15|2016.55|2016.55|2017.38|2017.38|2016.55|2016.55|0
1655108080000|2022-06-13 08:14:40|2016.58|2016.58|2016.16|2016.16|2016.58|2016.58|2016.16|2016.16|0
1655108090000|2022-06-13 08:14:50|2016.09|2016.09|2016.03|2016.03|2016.09|2016.09|2016.03|2016.03|0
1655108100000|2022-06-13 08:15:00|2015.91|2015.91|2015.91|2015.91|2015.91|2015.91|2015.91|2015.91|0
1655108130000|2022-06-13 08:15:30|2015.84|2015.84|2015.95|2015.95|2015.95|2015.95|2015.84|2015.84|0
1655108140000|2022-06-13 08:15:40|2016.03|2016.03|2015.81|2015.81|2016.03|2016.03|2015.73|2015.73|0
1655108150000|2022-06-13 08:15:50|2016.29|2016.29|2017.03|2017.03|2017.03|2017.03|2016.29|2016.29|0
1655108160000|2022-06-13 08:16:00|2016.99|2016.99|2017.3|2017.3|2017.3|2017.3|2016.99|2016.99|0
1655108170000|2022-06-13 08:16:10|2017.53|2017.53|2017.53|2017.53|2017.53|2017.53|2017.53|2017.53|0
1655108180000|2022-06-13 08:16:20|2017.42|2017.42|2017.42|2017.42|2017.42|2017.42|2017.42|2017.42|0
1655108190000|2022-06-13 08:16:30|2017.72|2017.72|2017.72|2017.72|2017.72|2017.72|2017.72|2017.72|0
1655108220000|2022-06-13 08:17:00|2017.8|2017.8|2017.8|2017.8|2017.8|2017.8|2017.8|2017.8|0
1655108230000|2022-06-13 08:17:10|2017.77|2017.77|2017.77|2017.77|2017.77|2017.77|2017.77|2017.77|0
1655108250000|2022-06-13 08:17:30|2017.84|2017.84|2018.48|2018.48|2018.48|2018.48|2017.84|2017.84|0
1655108260000|2022-06-13 08:17:40|2018.59|2018.59|2018.53|2018.53|2018.59|2018.59|2018.33|2018.33|0
1655108270000|2022-06-13 08:17:50|2018.46|2018.46|2018.46|2018.46|2018.46|2018.46|2018.46|2018.46|0
1655108280000|2022-06-13 08:18:00|2018.59|2018.59|2017.93|2017.93|2018.59|2018.59|2017.93|2017.93|0
1655108290000|2022-06-13 08:18:10|2018.41|2018.41|2018.97|2018.97|2018.97|2018.97|2018.41|2018.41|0
1655108300000|2022-06-13 08:18:20|2018.9|2018.9|2018.88|2018.88|2018.9|2018.9|2018.82|2018.82|0
1655108310000|2022-06-13 08:18:30|2018.69|2018.69|2018.72|2018.72|2018.72|2018.72|2018.37|2018.37|0
1655108320000|2022-06-13 08:18:40|2018.57|2018.57|2018.51|2018.51|2018.57|2018.57|2018.51|2018.51|0
1655108330000|2022-06-13 08:18:50|2018.38|2018.38|2018.29|2018.29|2018.38|2018.38|2018.25|2018.25|0
1655108340000|2022-06-13 08:19:00|2018.61|2018.61|2018.53|2018.53|2018.61|2018.61|2018.53|2018.53|0
1655108350000|2022-06-13 08:19:10|2018.61|2018.61|2018.55|2018.55|2018.61|2018.61|2018.55|2018.55|0
1655108360000|2022-06-13 08:19:20|2017.91|2017.91|2017.91|2017.91|2017.91|2017.91|2017.91|2017.91|0
1655108370000|2022-06-13 08:19:30|2017.84|2017.84|2017.68|2017.68|2017.84|2017.84|2017.68|2017.68|0
1655108380000|2022-06-13 08:19:40|2017.4|2017.4|2017.4|2017.4|2017.4|2017.4|2017.4|2017.4|0
1655108390000|2022-06-13 08:19:50|2017.27|2017.27|2017.48|2017.48|2017.48|2017.48|2017.22|2017.22|0
1655108400000|2022-06-13 08:20:00|2017.51|2017.51|2017.51|2017.51|2017.59|2017.59|2017.51|2017.51|0
1655108410000|2022-06-13 08:20:10|2017.97|2017.97|2018.04|2018.04|2018.04|2018.04|2017.97|2017.97|0
1655108420000|2022-06-13 08:20:20|2018.2|2018.2|2018.27|2018.27|2018.27|2018.27|2018.19|2018.19|0
1655108430000|2022-06-13 08:20:30|2018.39|2018.39|2018.67|2018.67|2018.67|2018.67|2018.39|2018.39|0
1655108440000|2022-06-13 08:20:40|2018.75|2018.75|2018.62|2018.62|2018.75|2018.75|2018.62|2018.62|0
1655108460000|2022-06-13 08:21:00|2018.7|2018.7|2018.7|2018.7|2018.7|2018.7|2018.55|2018.55|0
1655108470000|2022-06-13 08:21:10|2018.77|2018.77|2018.7|2018.7|2018.77|2018.77|2018.7|2018.7|0
1655108480000|2022-06-13 08:21:20|2018.85|2018.85|2018.71|2018.71|2018.85|2018.85|2018.64|2018.64|0
1655108490000|2022-06-13 08:21:30|2018.84|2018.84|2018.91|2018.91|2018.91|2018.91|2018.84|2018.84|0
1655108500000|2022-06-13 08:21:40|2018.99|2018.99|2018.99|2018.99|2019.06|2019.06|2018.99|2018.99|0
1655108520000|2022-06-13 08:22:00|2019.47|2019.47|2019.54|2019.54|2019.54|2019.54|2019.47|2019.47|0
1655108530000|2022-06-13 08:22:10|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|0
1655108540000|2022-06-13 08:22:20|2019.92|2019.92|2019.92|2019.92|2019.92|2019.92|2019.92|2019.92|0
1655108550000|2022-06-13 08:22:30|2020.05|2020.05|2019.98|2019.98|2020.05|2020.05|2019.98|2019.98|0
1655108560000|2022-06-13 08:22:40|2020.11|2020.11|2020.18|2020.18|2020.18|2020.18|2020.11|2020.11|0
1655108570000|2022-06-13 08:22:50|2020.03|2020.03|2019.95|2019.95|2020.03|2020.03|2019.95|2019.95|0
1655108580000|2022-06-13 08:23:00|2019.88|2019.88|2019.94|2019.94|2020.03|2020.03|2019.87|2019.87|0
1655108590000|2022-06-13 08:23:10|2019.87|2019.87|2019.94|2019.94|2019.94|2019.94|2019.79|2019.79|0
1655108600000|2022-06-13 08:23:20|2019.75|2019.75|2019.78|2019.78|2019.78|2019.78|2019.63|2019.63|0
1655108610000|2022-06-13 08:23:30|2019.25|2019.25|2019.1|2019.1|2019.25|2019.25|2019.02|2019.02|0
1655108620000|2022-06-13 08:23:40|2018.86|2018.86|2018.34|2018.34|2018.86|2018.86|2018.34|2018.34|0
1655108630000|2022-06-13 08:23:50|2018.66|2018.66|2019.05|2019.05|2019.05|2019.05|2018.66|2018.66|0
1655108640000|2022-06-13 08:24:00|2018.97|2018.97|2018.75|2018.75|2018.97|2018.97|2018.75|2018.75|0
1655108650000|2022-06-13 08:24:10|2018.83|2018.83|2018.08|2018.08|2018.83|2018.83|2018.08|2018.08|0
1655108660000|2022-06-13 08:24:20|2018.02|2018.02|2018.02|2018.02|2018.09|2018.09|2017.95|2017.95|0
1655108670000|2022-06-13 08:24:30|2018.09|2018.09|2018.13|2018.13|2018.17|2018.17|2018.09|2018.09|0
1655108680000|2022-06-13 08:24:40|2018.21|2018.21|2018.29|2018.29|2018.29|2018.29|2018.21|2018.21|0
1655108690000|2022-06-13 08:24:50|2018.15|2018.15|2017.84|2017.84|2018.15|2018.15|2017.84|2017.84|0
1655108700000|2022-06-13 08:25:00|2017.77|2017.77|2017.02|2017.02|2017.77|2017.77|2017|2017|0
1655108710000|2022-06-13 08:25:10|2016.89|2016.89|2017.12|2017.12|2017.18|2017.18|2016.79|2016.79|0
1655108720000|2022-06-13 08:25:20|2016.99|2016.99|2016.13|2016.13|2016.99|2016.99|2016.13|2016.13|0
1655108730000|2022-06-13 08:25:30|2016.21|2016.21|2016.21|2016.21|2016.21|2016.21|2016.21|2016.21|0
1655108740000|2022-06-13 08:25:40|2016.29|2016.29|2016.15|2016.15|2016.42|2016.42|2016.15|2016.15|0
1655108750000|2022-06-13 08:25:50|2016.23|2016.23|2016.04|2016.04|2016.23|2016.23|2016.04|2016.04|0
1655108760000|2022-06-13 08:26:00|2016.11|2016.11|2015.81|2015.81|2016.19|2016.19|2015.81|2015.81|0
1655108770000|2022-06-13 08:26:10|2015.88|2015.88|2015.59|2015.59|2016.01|2016.01|2015.59|2015.59|0
1655108780000|2022-06-13 08:26:20|2015.66|2015.66|2015.82|2015.82|2015.82|2015.82|2015.66|2015.66|0
1655108790000|2022-06-13 08:26:30|2016.12|2016.12|2016.25|2016.25|2016.25|2016.25|2015.93|2015.93|0
1655108800000|2022-06-13 08:26:40|2016.41|2016.41|2015.35|2015.35|2016.41|2016.41|2015.35|2015.35|0
1655108810000|2022-06-13 08:26:50|2015.42|2015.42|2015.64|2015.64|2015.64|2015.64|2015.42|2015.42|0
1655108820000|2022-06-13 08:27:00|2015.32|2015.32|2015.05|2015.05|2015.32|2015.32|2015.05|2015.05|0
1655108830000|2022-06-13 08:27:10|2015.12|2015.12|2015.2|2015.2|2015.2|2015.2|2015.12|2015.12|0
1655108840000|2022-06-13 08:27:20|2015.16|2015.16|2015.09|2015.09|2015.16|2015.16|2015.09|2015.09|0
1655108850000|2022-06-13 08:27:30|2015.05|2015.05|2014.17|2014.17|2015.05|2015.05|2014.04|2014.04|0
1655108860000|2022-06-13 08:27:40|2013.92|2013.92|2013.68|2013.68|2013.92|2013.92|2013.64|2013.64|0
1655108870000|2022-06-13 08:27:50|2013.6|2013.6|2013.76|2013.76|2013.76|2013.76|2013.6|2013.6|0
1655108880000|2022-06-13 08:28:00|2013.52|2013.52|2013.42|2013.42|2013.52|2013.52|2013.35|2013.35|0
1655108890000|2022-06-13 08:28:10|2013.35|2013.35|2012.68|2012.68|2013.35|2013.35|2012.68|2012.68|0
1655108900000|2022-06-13 08:28:20|2012.84|2012.84|2013.44|2013.44|2013.5|2013.5|2012.84|2012.84|0
1655108910000|2022-06-13 08:28:30|2013.29|2013.29|2012.84|2012.84|2013.29|2013.29|2012.84|2012.84|0
1655108920000|2022-06-13 08:28:40|2012.92|2012.92|2013.3|2013.3|2013.3|2013.3|2012.89|2012.89|0
1655108930000|2022-06-13 08:28:50|2013.53|2013.53|2013.9|2013.9|2013.9|2013.9|2013.53|2013.53|0
1655108940000|2022-06-13 08:29:00|2013.59|2013.59|2013.67|2013.67|2013.67|2013.67|2013.52|2013.52|0
1655108950000|2022-06-13 08:29:10|2013.6|2013.6|2013.24|2013.24|2013.6|2013.6|2013.24|2013.24|0
1655108960000|2022-06-13 08:29:20|2013.18|2013.18|2013.18|2013.18|2013.18|2013.18|2013.18|2013.18|0
1655108980000|2022-06-13 08:29:40|2013.06|2013.06|2013.06|2013.06|2013.06|2013.06|2013.06|2013.06|0
1655109000000|2022-06-13 08:30:00|2013.18|2013.18|2013.18|2013.18|2013.18|2013.18|2013.18|2013.18|0
1655109010000|2022-06-13 08:30:10|2012.17|2012.17|2011.94|2011.94|2012.17|2012.17|2011.36|2011.36|0
1655109020000|2022-06-13 08:30:20|2011.87|2011.87|2011.56|2011.56|2011.87|2011.87|2011.56|2011.56|0
1655109030000|2022-06-13 08:30:30|2011.33|2011.33|2011.33|2011.33|2011.33|2011.33|2011.33|2011.33|0
1655109040000|2022-06-13 08:30:40|2011.64|2011.64|2011.58|2011.58|2011.64|2011.64|2011.58|2011.58|0
1655109060000|2022-06-13 08:31:00|2011.65|2011.65|2011.79|2011.79|2011.79|2011.79|2011.65|2011.65|0
1655109070000|2022-06-13 08:31:10|2011.86|2011.86|2012.04|2012.04|2012.04|2012.04|2011.86|2011.86|0
1655109080000|2022-06-13 08:31:20|2011.98|2011.98|2011.47|2011.47|2012.04|2012.04|2011.47|2011.47|0
1655109090000|2022-06-13 08:31:30|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|0
1655109110000|2022-06-13 08:31:50|2011.07|2011.07|2011.07|2011.07|2011.07|2011.07|2011.07|2011.07|0
1655109120000|2022-06-13 08:32:00|2011.04|2011.04|2010.82|2010.82|2011.04|2011.04|2010.82|2010.82|0
1655109140000|2022-06-13 08:32:20|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|0
1655109150000|2022-06-13 08:32:30|2011.38|2011.38|2012.14|2012.14|2012.14|2012.14|2011.38|2011.38|0
1655109160000|2022-06-13 08:32:40|2012.21|2012.21|2012.87|2012.87|2012.87|2012.87|2012.21|2012.21|0
1655109170000|2022-06-13 08:32:50|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|0
1655109180000|2022-06-13 08:33:00|2012.59|2012.59|2012.55|2012.55|2012.59|2012.59|2012.55|2012.55|0
1655109190000|2022-06-13 08:33:10|2012.68|2012.68|2012.8|2012.8|2012.8|2012.8|2012.68|2012.68|0
1655109200000|2022-06-13 08:33:20|2012.67|2012.67|2012.67|2012.67|2012.67|2012.67|2012.67|2012.67|0
1655109210000|2022-06-13 08:33:30|2012.59|2012.59|2012.59|2012.59|2012.59|2012.59|2012.59|2012.59|0
1655109220000|2022-06-13 08:33:40|2012.51|2012.51|2012.51|2012.51|2012.51|2012.51|2012.51|2012.51|0
1655109230000|2022-06-13 08:33:50|2012.48|2012.48|2012.55|2012.55|2012.55|2012.55|2012.48|2012.48|0
1655109250000|2022-06-13 08:34:10|2012.62|2012.62|2012.7|2012.7|2012.7|2012.7|2012.62|2012.62|0
1655109260000|2022-06-13 08:34:20|2013.18|2013.18|2014.38|2014.38|2014.38|2014.38|2013.18|2013.18|0
1655109270000|2022-06-13 08:34:30|2014.44|2014.44|2015.18|2015.18|2015.18|2015.18|2014.44|2014.44|0
1655109280000|2022-06-13 08:34:40|2015.31|2015.31|2015.79|2015.79|2015.85|2015.85|2015.31|2015.31|0
1655109290000|2022-06-13 08:34:50|2015.54|2015.54|2015.87|2015.87|2015.87|2015.87|2015.54|2015.54|0
1655109300000|2022-06-13 08:35:00|2016.04|2016.04|2016.04|2016.04|2016.04|2016.04|2016.04|2016.04|0
1655109310000|2022-06-13 08:35:10|2016.26|2016.26|2016.06|2016.06|2016.26|2016.26|2016.06|2016.06|0
1655109320000|2022-06-13 08:35:20|2015.94|2015.94|2015.94|2015.94|2015.94|2015.94|2015.94|2015.94|0
1655109330000|2022-06-13 08:35:30|2015.81|2015.81|2015.88|2015.88|2015.88|2015.88|2015.81|2015.81|0
1655109340000|2022-06-13 08:35:40|2015.77|2015.77|2015.8|2015.8|2015.8|2015.8|2015.77|2015.77|0
1655109350000|2022-06-13 08:35:50|2015.99|2015.99|2016.58|2016.58|2016.58|2016.58|2015.99|2015.99|0
1655109380000|2022-06-13 08:36:20|2016.72|2016.72|2016.68|2016.68|2016.72|2016.72|2016.68|2016.68|0
1655109390000|2022-06-13 08:36:30|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|0
1655109410000|2022-06-13 08:36:50|2016.45|2016.45|2016.64|2016.64|2016.64|2016.64|2016.45|2016.45|0
1655109420000|2022-06-13 08:37:00|2016.6|2016.6|2016.6|2016.6|2016.6|2016.6|2016.6|2016.6|0
1655109430000|2022-06-13 08:37:10|2016.44|2016.44|2016.29|2016.29|2016.44|2016.44|2016.29|2016.29|0
1655109440000|2022-06-13 08:37:20|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|0
1655109490000|2022-06-13 08:38:10|2016.52|2016.52|2016.4|2016.4|2016.52|2016.52|2016.4|2016.4|0
1655109500000|2022-06-13 08:38:20|2016.28|2016.28|2016.22|2016.22|2016.28|2016.28|2016.22|2016.22|0
1655109510000|2022-06-13 08:38:30|2016.07|2016.07|2015.92|2015.92|2016.07|2016.07|2015.92|2015.92|0
1655109520000|2022-06-13 08:38:40|2015.55|2015.55|2014.9|2014.9|2015.55|2015.55|2014.9|2014.9|0
1655109530000|2022-06-13 08:38:50|2014.74|2014.74|2014.58|2014.58|2014.74|2014.74|2014.58|2014.58|0
1655109540000|2022-06-13 08:39:00|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|0
1655109550000|2022-06-13 08:39:10|2014.52|2014.52|2014.71|2014.71|2014.71|2014.71|2014.52|2014.52|0
1655109590000|2022-06-13 08:39:50|2015.19|2015.19|2015.15|2015.15|2015.19|2015.19|2015.15|2015.15|0
1655109610000|2022-06-13 08:40:10|2015.23|2015.23|2015.69|2015.69|2015.69|2015.69|2015.23|2015.23|0
1655109620000|2022-06-13 08:40:20|2015.81|2015.81|2015.81|2015.81|2015.81|2015.81|2015.81|2015.81|0
1655109630000|2022-06-13 08:40:30|2016.23|2016.23|2017.86|2017.86|2017.86|2017.86|2016.23|2016.23|0
1655109640000|2022-06-13 08:40:40|2017.94|2017.94|2018.08|2018.08|2018.08|2018.08|2017.94|2017.94|0
1655109660000|2022-06-13 08:41:00|2018.11|2018.11|2018.11|2018.11|2018.11|2018.11|2018.11|2018.11|0
1655109670000|2022-06-13 08:41:10|2018.04|2018.04|2018.25|2018.25|2018.25|2018.25|2017.97|2017.97|0
1655109680000|2022-06-13 08:41:20|2018.63|2018.63|2018.5|2018.5|2018.63|2018.63|2018.5|2018.5|0
1655109690000|2022-06-13 08:41:30|2018.37|2018.37|2018.33|2018.33|2018.4|2018.4|2018.25|2018.25|0
1655109700000|2022-06-13 08:41:40|2018.2|2018.2|2018.52|2018.52|2018.52|2018.52|2018.2|2018.2|0
1655109720000|2022-06-13 08:42:00|2018.3|2018.3|2017.67|2017.67|2018.3|2018.3|2017.67|2017.67|0
1655109730000|2022-06-13 08:42:10|2017.82|2017.82|2017.94|2017.94|2017.94|2017.94|2017.82|2017.82|0
1655109740000|2022-06-13 08:42:20|2018.09|2018.09|2018.53|2018.53|2018.53|2018.53|2018.09|2018.09|0
1655109760000|2022-06-13 08:42:40|2018.41|2018.41|2018.59|2018.59|2018.59|2018.59|2018.41|2018.41|0
1655109780000|2022-06-13 08:43:00|2018.28|2018.28|2018.28|2018.28|2018.28|2018.28|2018.28|2018.28|0
1655109800000|2022-06-13 08:43:20|2018.35|2018.35|2018.16|2018.16|2018.35|2018.35|2018.09|2018.09|0
1655109810000|2022-06-13 08:43:30|2018.29|2018.29|2018.29|2018.29|2018.29|2018.29|2018.29|2018.29|0
1655109830000|2022-06-13 08:43:50|2018.22|2018.22|2018.15|2018.15|2018.22|2018.22|2018.15|2018.15|0
1655109840000|2022-06-13 08:44:00|2018.09|2018.09|2018.15|2018.15|2018.22|2018.22|2018.09|2018.09|0
1655109850000|2022-06-13 08:44:10|2017.89|2017.89|2017.96|2017.96|2017.96|2017.96|2017.89|2017.89|0
1655109860000|2022-06-13 08:44:20|2018.08|2018.08|2018.08|2018.08|2018.08|2018.08|2018.08|2018.08|0
1655109870000|2022-06-13 08:44:30|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|0
1655109880000|2022-06-13 08:44:40|2018.47|2018.47|2018.47|2018.47|2018.47|2018.47|2018.47|2018.47|0
1655109890000|2022-06-13 08:44:50|2018.55|2018.55|2018.68|2018.68|2018.68|2018.68|2018.55|2018.55|0
1655109900000|2022-06-13 08:45:00|2018.55|2018.55|2018.31|2018.31|2018.55|2018.55|2018.31|2018.31|0
1655109910000|2022-06-13 08:45:10|2018.49|2018.49|2018.46|2018.46|2018.49|2018.49|2018.46|2018.46|0
1655109920000|2022-06-13 08:45:20|2018.81|2018.81|2019.18|2019.18|2019.18|2019.18|2018.81|2018.81|0
1655109930000|2022-06-13 08:45:30|2019.36|2019.36|2019.36|2019.36|2019.36|2019.36|2019.36|2019.36|0
1655109950000|2022-06-13 08:45:50|2019.49|2019.49|2019.49|2019.49|2019.49|2019.49|2019.49|2019.49|0
1655109980000|2022-06-13 08:46:20|2019.56|2019.56|2019.56|2019.56|2019.56|2019.56|2019.56|2019.56|0
1655110010000|2022-06-13 08:46:50|2019.72|2019.72|2019.72|2019.72|2019.72|2019.72|2019.72|2019.72|0
1655110020000|2022-06-13 08:47:00|2019.57|2019.57|2019.43|2019.43|2019.68|2019.68|2019.43|2019.43|0
1655110030000|2022-06-13 08:47:10|2019.37|2019.37|2018.8|2018.8|2019.37|2019.37|2018.8|2018.8|0
1655110040000|2022-06-13 08:47:20|2018.73|2018.73|2018.8|2018.8|2018.8|2018.8|2018.73|2018.73|0
1655110050000|2022-06-13 08:47:30|2018.77|2018.77|2018.61|2018.61|2018.77|2018.77|2018.61|2018.61|0
1655110070000|2022-06-13 08:47:50|2018.12|2018.12|2017.87|2017.87|2018.18|2018.18|2017.87|2017.87|0
1655110080000|2022-06-13 08:48:00|2017.55|2017.55|2017.72|2017.72|2017.86|2017.86|2017.55|2017.55|0
1655110090000|2022-06-13 08:48:10|2017.85|2017.85|2017.85|2017.85|2017.85|2017.85|2017.85|2017.85|0
1655110100000|2022-06-13 08:48:20|2017.69|2017.69|2016.67|2016.67|2017.69|2017.69|2016.67|2016.67|0
1655110110000|2022-06-13 08:48:30|2016.32|2016.32|2015.73|2015.73|2016.38|2016.38|2015.73|2015.73|0
1655110120000|2022-06-13 08:48:40|2015.26|2015.26|2015.09|2015.09|2015.26|2015.26|2015.09|2015.09|0
1655110130000|2022-06-13 08:48:50|2015.04|2015.04|2015.01|2015.01|2015.11|2015.11|2015.01|2015.01|0
1655110150000|2022-06-13 08:49:10|2014.75|2014.75|2014.78|2014.78|2014.85|2014.85|2014.75|2014.75|0
1655110160000|2022-06-13 08:49:20|2014.84|2014.84|2014.84|2014.84|2014.84|2014.84|2014.84|2014.84|0
1655110190000|2022-06-13 08:49:50|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|0
1655110200000|2022-06-13 08:50:00|2014.73|2014.73|2014.73|2014.73|2014.73|2014.73|2014.67|2014.67|0
1655110210000|2022-06-13 08:50:10|2014.38|2014.38|2014.22|2014.22|2014.38|2014.38|2014.22|2014.22|0
1655110220000|2022-06-13 08:50:20|2014.3|2014.3|2014.3|2014.3|2014.3|2014.3|2014.3|2014.3|0
1655110240000|2022-06-13 08:50:40|2014.44|2014.44|2014.44|2014.44|2014.44|2014.44|2014.44|2014.44|0
1655110300000|2022-06-13 08:51:40|2014.06|2014.06|2014.61|2014.61|2014.61|2014.61|2014.06|2014.06|0
1655110310000|2022-06-13 08:51:50|2014.45|2014.45|2013.6|2013.6|2014.45|2014.45|2013.6|2013.6|0
1655110320000|2022-06-13 08:52:00|2013.18|2013.18|2012.28|2012.28|2013.18|2013.18|2012.28|2012.28|0
1655110340000|2022-06-13 08:52:20|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|0
1655110350000|2022-06-13 08:52:30|2012.5|2012.5|2012.22|2012.22|2012.5|2012.5|2012.22|2012.22|0
1655110360000|2022-06-13 08:52:40|2012.1|2012.1|2012.1|2012.1|2012.1|2012.1|2012.1|2012.1|0
1655110370000|2022-06-13 08:52:50|2012.02|2012.02|2012.02|2012.02|2012.02|2012.02|2012.02|2012.02|0
1655110380000|2022-06-13 08:53:00|2011.95|2011.95|2011.95|2011.95|2011.95|2011.95|2011.95|2011.95|0
1655110390000|2022-06-13 08:53:10|2011.64|2011.64|2011.64|2011.64|2011.64|2011.64|2011.64|2011.64|0
1655110400000|2022-06-13 08:53:20|2011.72|2011.72|2012.03|2012.03|2012.09|2012.09|2011.72|2011.72|0
1655110410000|2022-06-13 08:53:30|2012.26|2012.26|2012.65|2012.65|2012.65|2012.65|2012.26|2012.26|0
1655110420000|2022-06-13 08:53:40|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|0
1655110440000|2022-06-13 08:54:00|2012.65|2012.65|2012.77|2012.77|2012.77|2012.77|2012.65|2012.65|0
1655110460000|2022-06-13 08:54:20|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|0
1655110470000|2022-06-13 08:54:30|2012.33|2012.33|2013.08|2013.08|2013.08|2013.08|2012.33|2012.33|0
1655110480000|2022-06-13 08:54:40|2012.92|2012.92|2013.11|2013.11|2013.11|2013.11|2012.92|2012.92|0
1655110490000|2022-06-13 08:54:50|2013.05|2013.05|2013.05|2013.05|2013.05|2013.05|2013.05|2013.05|0
1655110500000|2022-06-13 08:55:00|2012.73|2012.73|2012.1|2012.1|2012.73|2012.73|2012.1|2012.1|0
1655110520000|2022-06-13 08:55:20|2012.07|2012.07|2012.27|2012.27|2012.27|2012.27|2012.07|2012.07|0
1655110530000|2022-06-13 08:55:30|2012.33|2012.33|2012.08|2012.08|2012.33|2012.33|2012.08|2012.08|0
1655110550000|2022-06-13 08:55:50|2011.94|2011.94|2011.94|2011.94|2011.94|2011.94|2011.94|2011.94|0
1655110560000|2022-06-13 08:56:00|2011.88|2011.88|2011.01|2011.01|2011.88|2011.88|2011.01|2011.01|0
1655110570000|2022-06-13 08:56:10|2010.89|2010.89|2010.76|2010.76|2010.89|2010.89|2010.76|2010.76|0
1655110580000|2022-06-13 08:56:20|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|0
1655110600000|2022-06-13 08:56:40|2010.77|2010.77|2010.9|2010.9|2010.93|2010.93|2010.77|2010.77|0
1655110620000|2022-06-13 08:57:00|2010.83|2010.83|2010.71|2010.71|2010.83|2010.83|2010.71|2010.71|0
1655110630000|2022-06-13 08:57:10|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|0
1655110640000|2022-06-13 08:57:20|2010.49|2010.49|2010.56|2010.56|2010.56|2010.56|2010.49|2010.49|0
1655110650000|2022-06-13 08:57:30|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|0
1655110660000|2022-06-13 08:57:40|2010.81|2010.81|2010.75|2010.75|2011|2011|2010.75|2010.75|0
1655110670000|2022-06-13 08:57:50|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|0
1655110680000|2022-06-13 08:58:00|2011.04|2011.04|2010.98|2010.98|2011.12|2011.12|2010.98|2010.98|0
1655110690000|2022-06-13 08:58:10|2011.14|2011.14|2010.36|2010.36|2011.14|2011.14|2010.36|2010.36|0
1655110700000|2022-06-13 08:58:20|2010.19|2010.19|2008.79|2008.79|2010.19|2010.19|2008.79|2008.79|0
1655110720000|2022-06-13 08:58:40|2008.68|2008.68|2008.16|2008.16|2008.68|2008.68|2008.16|2008.16|0
1655110730000|2022-06-13 08:58:50|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|0
1655110740000|2022-06-13 08:59:00|2008.48|2008.48|2007.24|2007.24|2008.48|2008.48|2007.1|2007.1|0
1655110750000|2022-06-13 08:59:10|2007.4|2007.4|2007.28|2007.28|2007.49|2007.49|2007.28|2007.28|0
1655110760000|2022-06-13 08:59:20|2007.19|2007.19|2007.14|2007.14|2007.19|2007.19|2006.93|2006.93|0
1655110770000|2022-06-13 08:59:30|2007.01|2007.01|2007.01|2007.01|2007.01|2007.01|2007.01|2007.01|0
1655110790000|2022-06-13 08:59:50|2006.73|2006.73|2006.73|2006.73|2006.73|2006.73|2006.73|2006.73|0
1655110800000|2022-06-13 09:00:00|2006.6|2006.6|2006.6|2006.6|2006.6|2006.6|2006.6|2006.6|0
1655110830000|2022-06-13 09:00:30|2006.52|2006.52|2006.56|2006.56|2006.56|2006.56|2006.52|2006.52|0
1655110840000|2022-06-13 09:00:40|2006.62|2006.62|2006.29|2006.29|2006.62|2006.62|2006.29|2006.29|0
1655110860000|2022-06-13 09:01:00|2006.23|2006.23|2006.11|2006.11|2006.28|2006.28|2006.04|2006.04|0
1655110870000|2022-06-13 09:01:10|2006.27|2006.27|2006.99|2006.99|2007.05|2007.05|2006.27|2006.27|0
1655110880000|2022-06-13 09:01:20|2007.12|2007.12|2007.43|2007.43|2007.43|2007.43|2007.12|2007.12|0
1655110890000|2022-06-13 09:01:30|2007.59|2007.59|2007.79|2007.79|2007.79|2007.79|2007.59|2007.59|0
1655110900000|2022-06-13 09:01:40|2007.86|2007.86|2007.83|2007.83|2007.86|2007.86|2007.83|2007.83|0
1655110920000|2022-06-13 09:02:00|2007.9|2007.9|2007.9|2007.9|2007.9|2007.9|2007.9|2007.9|0
1655110930000|2022-06-13 09:02:10|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|0
1655110940000|2022-06-13 09:02:20|2008.18|2008.18|2008.18|2008.18|2008.18|2008.18|2008.18|2008.18|0
1655110950000|2022-06-13 09:02:30|2008.25|2008.25|2009.06|2009.06|2009.06|2009.06|2008.25|2008.25|0
1655110960000|2022-06-13 09:02:40|2009.19|2009.19|2009.32|2009.32|2009.32|2009.32|2009.19|2009.19|0
1655110970000|2022-06-13 09:02:50|2009.44|2009.44|2009.05|2009.05|2009.44|2009.44|2009.05|2009.05|0
1655110980000|2022-06-13 09:03:00|2009.22|2009.22|2010.14|2010.14|2010.14|2010.14|2009.22|2009.22|0
1655110990000|2022-06-13 09:03:10|2010.21|2010.21|2010.22|2010.22|2010.22|2010.22|2010.18|2010.18|0
1655111000000|2022-06-13 09:03:20|2010.5|2010.5|2010.61|2010.61|2010.69|2010.69|2010.5|2010.5|0
1655111010000|2022-06-13 09:03:30|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|0
1655111020000|2022-06-13 09:03:40|2010.84|2010.84|2011|2011|2011|2011|2010.84|2010.84|0
1655111030000|2022-06-13 09:03:50|2010.88|2010.88|2010.88|2010.88|2010.88|2010.88|2010.88|2010.88|0
1655111040000|2022-06-13 09:04:00|2010.96|2010.96|2010.96|2010.96|2010.96|2010.96|2010.96|2010.96|0
1655111050000|2022-06-13 09:04:10|2011.03|2011.03|2011.21|2011.21|2011.21|2011.21|2011.03|2011.03|0
1655111060000|2022-06-13 09:04:20|2011.46|2011.46|2011.46|2011.46|2011.46|2011.46|2011.46|2011.46|0
1655111070000|2022-06-13 09:04:30|2011.59|2011.59|2012.83|2012.83|2012.83|2012.83|2011.59|2011.59|0
1655111080000|2022-06-13 09:04:40|2013.11|2013.11|2013.26|2013.26|2013.26|2013.26|2013.11|2013.11|0
1655111090000|2022-06-13 09:04:50|2013.23|2013.23|2013.23|2013.23|2013.23|2013.23|2013.23|2013.23|0
1655111100000|2022-06-13 09:05:00|2013.16|2013.16|2013.57|2013.57|2013.58|2013.58|2013.16|2013.16|0
1655111110000|2022-06-13 09:05:10|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|0
1655111120000|2022-06-13 09:05:20|2013.75|2013.75|2013.75|2013.75|2013.75|2013.75|2013.75|2013.75|0
1655111130000|2022-06-13 09:05:30|2013.64|2013.64|2013.81|2013.81|2013.81|2013.81|2013.64|2013.64|0
1655111160000|2022-06-13 09:06:00|2013.76|2013.76|2013.99|2013.99|2013.99|2013.99|2013.76|2013.76|0
1655111190000|2022-06-13 09:06:30|2013.83|2013.83|2013.83|2013.83|2013.83|2013.83|2013.83|2013.83|0
1655111210000|2022-06-13 09:06:50|2013.76|2013.76|2013.76|2013.76|2013.76|2013.76|2013.76|2013.76|0
1655111230000|2022-06-13 09:07:10|2014.11|2014.11|2014.58|2014.58|2014.58|2014.58|2014.11|2014.11|0
1655111240000|2022-06-13 09:07:20|2014.74|2014.74|2014.74|2014.74|2014.74|2014.74|2014.74|2014.74|0
1655111250000|2022-06-13 09:07:30|2014.78|2014.78|2014.78|2014.78|2014.78|2014.78|2014.78|2014.78|0
1655111260000|2022-06-13 09:07:40|2014.91|2014.91|2015.14|2015.14|2015.14|2015.14|2014.91|2014.91|0
1655111270000|2022-06-13 09:07:50|2015.21|2015.21|2015.09|2015.09|2015.21|2015.21|2015.09|2015.09|0
1655111290000|2022-06-13 09:08:10|2015.02|2015.02|2014.78|2014.78|2015.02|2015.02|2014.78|2014.78|0
1655111300000|2022-06-13 09:08:20|2014.47|2014.47|2013.89|2013.89|2014.47|2014.47|2013.89|2013.89|0
1655111310000|2022-06-13 09:08:30|2014.04|2014.04|2014.04|2014.04|2014.04|2014.04|2014.04|2014.04|0
1655111320000|2022-06-13 09:08:40|2013.66|2013.66|2013.66|2013.66|2013.66|2013.66|2013.66|2013.66|0
1655111330000|2022-06-13 09:08:50|2013.79|2013.79|2013.82|2013.82|2013.82|2013.82|2013.79|2013.79|0
1655111340000|2022-06-13 09:09:00|2013.89|2013.89|2014.02|2014.02|2014.02|2014.02|2013.89|2013.89|0
1655111360000|2022-06-13 09:09:20|2014.1|2014.1|2014.1|2014.1|2014.1|2014.1|2014.1|2014.1|0
1655111370000|2022-06-13 09:09:30|2014.22|2014.22|2014.28|2014.28|2014.28|2014.28|2014.22|2014.22|0
1655111400000|2022-06-13 09:10:00|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|0
1655111410000|2022-06-13 09:10:10|2014.28|2014.28|2014.35|2014.35|2014.35|2014.35|2014.28|2014.28|0
1655111420000|2022-06-13 09:10:20|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|0
1655111440000|2022-06-13 09:10:40|2014.87|2014.87|2014.75|2014.75|2014.87|2014.87|2014.75|2014.75|0
1655111450000|2022-06-13 09:10:50|2014.57|2014.57|2014.57|2014.57|2014.57|2014.57|2014.57|2014.57|0
1655111460000|2022-06-13 09:11:00|2014.44|2014.44|2014.44|2014.44|2014.44|2014.44|2014.44|2014.44|0
1655111470000|2022-06-13 09:11:10|2013.96|2013.96|2013.12|2013.12|2013.96|2013.96|2013.12|2013.12|0
1655111480000|2022-06-13 09:11:20|2013.04|2013.04|2013.04|2013.04|2013.04|2013.04|2013.04|2013.04|0
1655111490000|2022-06-13 09:11:30|2013.3|2013.3|2013.33|2013.33|2013.33|2013.33|2013.17|2013.17|0
1655111530000|2022-06-13 09:12:10|2013.4|2013.4|2013.4|2013.4|2013.4|2013.4|2013.4|2013.4|0
1655111540000|2022-06-13 09:12:20|2013.53|2013.53|2013.6|2013.6|2013.6|2013.6|2013.53|2013.53|0
1655111550000|2022-06-13 09:12:30|2013.86|2013.86|2013.68|2013.68|2013.93|2013.93|2013.68|2013.68|0
1655111560000|2022-06-13 09:12:40|2013.8|2013.8|2013.8|2013.8|2013.8|2013.8|2013.8|2013.8|0
1655111570000|2022-06-13 09:12:50|2014.05|2014.05|2014.05|2014.05|2014.05|2014.05|2014.05|2014.05|0
1655111580000|2022-06-13 09:13:00|2014.53|2014.53|2014.53|2014.53|2014.53|2014.53|2014.53|2014.53|0
1655111590000|2022-06-13 09:13:10|2014.84|2014.84|2014.84|2014.84|2014.84|2014.84|2014.84|2014.84|0
1655111610000|2022-06-13 09:13:30|2014.53|2014.53|2014.53|2014.53|2014.53|2014.53|2014.53|2014.53|0
1655111630000|2022-06-13 09:13:50|2014.38|2014.38|2014.38|2014.38|2014.38|2014.38|2014.38|2014.38|0
1655111640000|2022-06-13 09:14:00|2014.35|2014.35|2014.28|2014.28|2014.35|2014.35|2014.28|2014.28|0
1655111660000|2022-06-13 09:14:20|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|0
1655111670000|2022-06-13 09:14:30|2014.28|2014.28|2014.28|2014.28|2014.28|2014.28|2014.28|2014.28|0
1655111680000|2022-06-13 09:14:40|2014.2|2014.2|2014.06|2014.06|2014.2|2014.2|2014.06|2014.06|0
1655111690000|2022-06-13 09:14:50|2013.98|2013.98|2013.86|2013.86|2013.98|2013.98|2013.86|2013.86|0
1655111710000|2022-06-13 09:15:10|2014.01|2014.01|2014.01|2014.01|2014.01|2014.01|2014.01|2014.01|0
1655111720000|2022-06-13 09:15:20|2014.13|2014.13|2014.25|2014.25|2014.25|2014.25|2014.13|2014.13|0
1655111730000|2022-06-13 09:15:30|2014.42|2014.42|2014.54|2014.54|2014.54|2014.54|2014.42|2014.42|0
1655111740000|2022-06-13 09:15:40|2014.48|2014.48|2014.55|2014.55|2014.55|2014.55|2014.48|2014.48|0
1655111750000|2022-06-13 09:15:50|2015.01|2015.01|2015.16|2015.16|2015.16|2015.16|2015.01|2015.01|0
1655111760000|2022-06-13 09:16:00|2015.22|2015.22|2015.39|2015.39|2015.39|2015.39|2015.22|2015.22|0
1655111770000|2022-06-13 09:16:10|2015.46|2015.46|2015.39|2015.39|2015.46|2015.46|2015.39|2015.39|0
1655111780000|2022-06-13 09:16:20|2015.5|2015.5|2015.5|2015.5|2015.5|2015.5|2015.5|2015.5|0
1655111790000|2022-06-13 09:16:30|2015.76|2015.76|2015.83|2015.83|2015.83|2015.83|2015.76|2015.76|0
1655111800000|2022-06-13 09:16:40|2015.7|2015.7|2015.7|2015.7|2015.7|2015.7|2015.7|2015.7|0
1655111820000|2022-06-13 09:17:00|2015.64|2015.64|2015.69|2015.69|2015.77|2015.77|2015.57|2015.57|0
1655111830000|2022-06-13 09:17:10|2016.07|2016.07|2016.15|2016.15|2016.19|2016.19|2016.07|2016.07|0
1655111840000|2022-06-13 09:17:20|2016.02|2016.02|2016.02|2016.02|2016.02|2016.02|2016.02|2016.02|0
1655111850000|2022-06-13 09:17:30|2016.18|2016.18|2016.18|2016.18|2016.18|2016.18|2016.18|2016.18|0
1655111870000|2022-06-13 09:17:50|2016.11|2016.11|2016.03|2016.03|2016.19|2016.19|2016.03|2016.03|0
1655111880000|2022-06-13 09:18:00|2015.96|2015.96|2015.65|2015.65|2015.96|2015.96|2015.65|2015.65|0
1655111890000|2022-06-13 09:18:10|2015.52|2015.52|2015.4|2015.4|2015.56|2015.56|2015.4|2015.4|0
1655111940000|2022-06-13 09:19:00|2015.72|2015.72|2015.72|2015.72|2015.72|2015.72|2015.72|2015.72|0
1655111950000|2022-06-13 09:19:10|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|0
1655111960000|2022-06-13 09:19:20|2015.67|2015.67|2015.67|2015.67|2015.67|2015.67|2015.67|2015.67|0
1655111970000|2022-06-13 09:19:30|2015.6|2015.6|2015.6|2015.6|2015.6|2015.6|2015.6|2015.6|0
1655111980000|2022-06-13 09:19:40|2015.91|2015.91|2016.6|2016.6|2016.6|2016.6|2015.91|2015.91|0
1655111990000|2022-06-13 09:19:50|2016.54|2016.54|2016.66|2016.66|2016.66|2016.66|2016.54|2016.54|0
1655112000000|2022-06-13 09:20:00|2016.79|2016.79|2016.79|2016.79|2016.79|2016.79|2016.79|2016.79|0
1655112010000|2022-06-13 09:20:10|2016.9|2016.9|2016.9|2016.9|2016.9|2016.9|2016.9|2016.9|0
1655112020000|2022-06-13 09:20:20|2017.22|2017.22|2017.22|2017.22|2017.22|2017.22|2017.22|2017.22|0
1655112030000|2022-06-13 09:20:30|2017.16|2017.16|2017.16|2017.16|2017.16|2017.16|2017.16|2017.16|0
1655112040000|2022-06-13 09:20:40|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|0
1655112060000|2022-06-13 09:21:00|2017.45|2017.45|2017.18|2017.18|2017.45|2017.45|2017.18|2017.18|0
1655112070000|2022-06-13 09:21:10|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|0
1655112080000|2022-06-13 09:21:20|2016.93|2016.93|2017.14|2017.14|2017.14|2017.14|2016.93|2016.93|0
1655112090000|2022-06-13 09:21:30|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|0
1655112110000|2022-06-13 09:21:50|2017.51|2017.51|2017.76|2017.76|2017.76|2017.76|2017.51|2017.51|0
1655112120000|2022-06-13 09:22:00|2017.94|2017.94|2017.94|2017.94|2017.94|2017.94|2017.94|2017.94|0
1655112130000|2022-06-13 09:22:10|2018.07|2018.07|2018.07|2018.07|2018.07|2018.07|2018.07|2018.07|0
1655112140000|2022-06-13 09:22:20|2017.99|2017.99|2018.38|2018.38|2018.38|2018.38|2017.99|2017.99|0
1655112150000|2022-06-13 09:22:30|2018.25|2018.25|2018.39|2018.39|2018.39|2018.39|2018.25|2018.25|0
1655112160000|2022-06-13 09:22:40|2018.26|2018.26|2018.4|2018.4|2018.4|2018.4|2018.26|2018.26|0
1655112170000|2022-06-13 09:22:50|2018.66|2018.66|2018.66|2018.66|2018.66|2018.66|2018.66|2018.66|0
1655112180000|2022-06-13 09:23:00|2018.4|2018.4|2018.15|2018.15|2018.4|2018.4|2018.15|2018.15|0
1655112190000|2022-06-13 09:23:10|2018.07|2018.07|2017.79|2017.79|2018.07|2018.07|2017.79|2017.79|0
1655112220000|2022-06-13 09:23:40|2017.66|2017.66|2017.66|2017.66|2017.66|2017.66|2017.66|2017.66|0
1655112230000|2022-06-13 09:23:50|2017.98|2017.98|2017.98|2017.98|2017.98|2017.98|2017.98|2017.98|0
1655112250000|2022-06-13 09:24:10|2017.82|2017.82|2017.82|2017.82|2017.82|2017.82|2017.82|2017.82|0
1655112280000|2022-06-13 09:24:40|2017.89|2017.89|2017.89|2017.89|2017.89|2017.89|2017.89|2017.89|0
1655112290000|2022-06-13 09:24:50|2017.93|2017.93|2017.93|2017.93|2017.93|2017.93|2017.93|2017.93|0
1655112300000|2022-06-13 09:25:00|2017.99|2017.99|2017.93|2017.93|2017.99|2017.99|2017.93|2017.93|0
1655112310000|2022-06-13 09:25:10|2018|2018|2017.93|2017.93|2018.18|2018.18|2017.92|2017.92|0
1655112320000|2022-06-13 09:25:20|2018.08|2018.08|2018.08|2018.08|2018.08|2018.08|2018.08|2018.08|0
1655112330000|2022-06-13 09:25:30|2018.03|2018.03|2018.1|2018.1|2018.1|2018.1|2018.03|2018.03|0
1655112340000|2022-06-13 09:25:40|2018.03|2018.03|2017.88|2017.88|2018.03|2018.03|2017.88|2017.88|0
1655112350000|2022-06-13 09:25:50|2017.76|2017.76|2017.76|2017.76|2017.76|2017.76|2017.76|2017.76|0
1655112360000|2022-06-13 09:26:00|2017.82|2017.82|2017.8|2017.8|2017.82|2017.82|2017.74|2017.74|0
1655112400000|2022-06-13 09:26:40|2017.73|2017.73|2017.11|2017.11|2017.73|2017.73|2017.11|2017.11|0
1655112410000|2022-06-13 09:26:50|2017.24|2017.24|2017.24|2017.24|2017.24|2017.24|2017.24|2017.24|0
1655112420000|2022-06-13 09:27:00|2017.32|2017.32|2017.32|2017.32|2017.32|2017.32|2017.32|2017.32|0
1655112430000|2022-06-13 09:27:10|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|0
1655112440000|2022-06-13 09:27:20|2017.1|2017.1|2017.1|2017.1|2017.1|2017.1|2017.1|2017.1|0
1655112450000|2022-06-13 09:27:30|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|0
1655112460000|2022-06-13 09:27:40|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|0
1655112470000|2022-06-13 09:27:50|2016.96|2016.96|2016.86|2016.86|2016.96|2016.96|2016.8|2016.8|0
1655112480000|2022-06-13 09:28:00|2016.92|2016.92|2016.85|2016.85|2016.92|2016.92|2016.85|2016.85|0
1655112490000|2022-06-13 09:28:10|2016.79|2016.79|2016.79|2016.79|2016.79|2016.79|2016.79|2016.79|0
1655112510000|2022-06-13 09:28:30|2016.85|2016.85|2016.85|2016.85|2016.85|2016.85|2016.85|2016.85|0
1655112520000|2022-06-13 09:28:40|2016.93|2016.93|2017.29|2017.29|2017.29|2017.29|2016.93|2016.93|0
1655112530000|2022-06-13 09:28:50|2017.22|2017.22|2017.22|2017.22|2017.22|2017.22|2017.22|2017.22|0
1655112540000|2022-06-13 09:29:00|2017.09|2017.09|2017.22|2017.22|2017.22|2017.22|2017.09|2017.09|0
1655112550000|2022-06-13 09:29:10|2017.25|2017.25|2017.19|2017.19|2017.25|2017.25|2017.19|2017.19|0
1655112560000|2022-06-13 09:29:20|2017.23|2017.23|2017.11|2017.11|2017.23|2017.23|2017.07|2017.07|0
1655112570000|2022-06-13 09:29:30|2016.48|2016.48|2016.67|2016.67|2016.8|2016.8|2016.48|2016.48|0
1655112590000|2022-06-13 09:29:50|2016.55|2016.55|2015.87|2015.87|2016.55|2016.55|2015.87|2015.87|0
1655112600000|2022-06-13 09:30:00|2015.93|2015.93|2015.93|2015.93|2015.93|2015.93|2015.93|2015.93|0
1655112610000|2022-06-13 09:30:10|2016.04|2016.04|2016.04|2016.04|2016.04|2016.04|2016.04|2016.04|0
1655112620000|2022-06-13 09:30:20|2016.12|2016.12|2016.25|2016.25|2016.25|2016.25|2016.12|2016.12|0
1655112630000|2022-06-13 09:30:30|2016.12|2016.12|2016.1|2016.1|2016.12|2016.12|2015.8|2015.8|0
1655112640000|2022-06-13 09:30:40|2015.92|2015.92|2016.28|2016.28|2016.28|2016.28|2015.92|2015.92|0
1655112650000|2022-06-13 09:30:50|2016.2|2016.2|2016.32|2016.32|2016.32|2016.32|2016.2|2016.2|0
1655112660000|2022-06-13 09:31:00|2016|2016|2016|2016|2016|2016|2016|2016|0
1655112670000|2022-06-13 09:31:10|2016.08|2016.08|2016.29|2016.29|2016.29|2016.29|2016.08|2016.08|0
1655112680000|2022-06-13 09:31:20|2016.55|2016.55|2016.28|2016.28|2016.55|2016.55|2016.28|2016.28|0
1655112690000|2022-06-13 09:31:30|2016.34|2016.34|2016.41|2016.41|2016.41|2016.41|2016.34|2016.34|0
1655112700000|2022-06-13 09:31:40|2016.71|2016.71|2017.46|2017.46|2017.46|2017.46|2016.71|2016.71|0
1655112710000|2022-06-13 09:31:50|2017.78|2017.78|2018.1|2018.1|2018.1|2018.1|2017.78|2017.78|0
1655112720000|2022-06-13 09:32:00|2018.16|2018.16|2017.45|2017.45|2018.16|2018.16|2017.45|2017.45|0
1655112730000|2022-06-13 09:32:10|2017.51|2017.51|2017.68|2017.68|2017.68|2017.68|2017.51|2017.51|0
1655112740000|2022-06-13 09:32:20|2017.73|2017.73|2017.73|2017.73|2017.73|2017.73|2017.73|2017.73|0
1655112750000|2022-06-13 09:32:30|2017.61|2017.61|2017.39|2017.39|2017.61|2017.61|2017.39|2017.39|0
1655112760000|2022-06-13 09:32:40|2017.26|2017.26|2017.26|2017.26|2017.26|2017.26|2017.26|2017.26|0
1655112770000|2022-06-13 09:32:50|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|2017.13|0
1655112780000|2022-06-13 09:33:00|2016.88|2016.88|2017.01|2017.01|2017.01|2017.01|2016.88|2016.88|0
1655112790000|2022-06-13 09:33:10|2017.13|2017.13|2016.74|2016.74|2017.2|2017.2|2016.66|2016.66|0
1655112800000|2022-06-13 09:33:20|2016.88|2016.88|2016.94|2016.94|2016.94|2016.94|2016.88|2016.88|0
1655112810000|2022-06-13 09:33:30|2016.81|2016.81|2016.97|2016.97|2016.97|2016.97|2016.81|2016.81|0
1655112820000|2022-06-13 09:33:40|2016.84|2016.84|2016.59|2016.59|2016.84|2016.84|2016.59|2016.59|0
1655112840000|2022-06-13 09:34:00|2016.67|2016.67|2016.5|2016.5|2016.67|2016.67|2016.5|2016.5|0
1655112850000|2022-06-13 09:34:10|2016.57|2016.57|2016.37|2016.37|2016.57|2016.57|2016.37|2016.37|0
1655112860000|2022-06-13 09:34:20|2016.41|2016.41|2016.41|2016.41|2016.41|2016.41|2016.41|2016.41|0
1655112880000|2022-06-13 09:34:40|2016.56|2016.56|2016.07|2016.07|2016.56|2016.56|2016.07|2016.07|0
1655112890000|2022-06-13 09:34:50|2016.23|2016.23|2016.79|2016.79|2016.79|2016.79|2016.23|2016.23|0
1655112900000|2022-06-13 09:35:00|2016.87|2016.87|2019.06|2019.06|2020.81|2020.81|2016.87|2016.87|0
1655112910000|2022-06-13 09:35:10|2019.22|2019.22|2018.84|2018.84|2019.22|2019.22|2018.84|2018.84|0
1655112920000|2022-06-13 09:35:20|2018.72|2018.72|2017.88|2017.88|2018.72|2018.72|2017.88|2017.88|0
1655112930000|2022-06-13 09:35:30|2017.83|2017.83|2017.83|2017.83|2017.83|2017.83|2017.83|2017.83|0
1655112940000|2022-06-13 09:35:40|2017.73|2017.73|2016.72|2016.72|2017.73|2017.73|2016.49|2016.49|0
1655112950000|2022-06-13 09:35:50|2016.69|2016.69|2016.61|2016.61|2016.69|2016.69|2016.61|2016.61|0
1655112960000|2022-06-13 09:36:00|2016.55|2016.55|2016.59|2016.59|2016.79|2016.79|2016.55|2016.55|0
1655112970000|2022-06-13 09:36:10|2016.73|2016.73|2016.73|2016.73|2016.73|2016.73|2016.73|2016.73|0
1655112980000|2022-06-13 09:36:20|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|0
1655112990000|2022-06-13 09:36:30|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|0
1655113000000|2022-06-13 09:36:40|2016.39|2016.39|2016.16|2016.16|2016.42|2016.42|2016.16|2016.16|0
1655113010000|2022-06-13 09:36:50|2016.29|2016.29|2016.23|2016.23|2016.29|2016.29|2016.23|2016.23|0
1655113020000|2022-06-13 09:37:00|2016.34|2016.34|2016.2|2016.2|2016.34|2016.34|2016.2|2016.2|0
1655113050000|2022-06-13 09:37:30|2016.05|2016.05|2016.44|2016.44|2016.57|2016.57|2016.05|2016.05|0
1655113060000|2022-06-13 09:37:40|2016.5|2016.5|2016.5|2016.5|2016.5|2016.5|2016.5|2016.5|0
1655113070000|2022-06-13 09:37:50|2016.57|2016.57|2016.57|2016.57|2016.88|2016.88|2016.57|2016.57|0
1655113090000|2022-06-13 09:38:10|2016.69|2016.69|2016.85|2016.85|2016.85|2016.85|2016.69|2016.69|0
1655113100000|2022-06-13 09:38:20|2016.73|2016.73|2016.99|2016.99|2016.99|2016.99|2016.73|2016.73|0
1655113110000|2022-06-13 09:38:30|2017.15|2017.15|2017.18|2017.18|2017.18|2017.18|2017.15|2017.15|0
1655113120000|2022-06-13 09:38:40|2017.48|2017.48|2017.8|2017.8|2017.8|2017.8|2017.48|2017.48|0
1655113130000|2022-06-13 09:38:50|2017.94|2017.94|2017.94|2017.94|2017.94|2017.94|2017.94|2017.94|0
1655113140000|2022-06-13 09:39:00|2017.87|2017.87|2017.7|2017.7|2017.93|2017.93|2017.7|2017.7|0
1655113150000|2022-06-13 09:39:10|2017.63|2017.63|2017.63|2017.63|2017.63|2017.63|2017.63|2017.63|0
1655113160000|2022-06-13 09:39:20|2017.37|2017.37|2017.37|2017.37|2017.37|2017.37|2017.37|2017.37|0
1655113170000|2022-06-13 09:39:30|2017.5|2017.5|2017.5|2017.5|2017.5|2017.5|2017.5|2017.5|0
1655113180000|2022-06-13 09:39:40|2017.37|2017.37|2017.5|2017.5|2017.5|2017.5|2017.37|2017.37|0
1655113190000|2022-06-13 09:39:50|2017.81|2017.81|2018.14|2018.14|2018.27|2018.27|2017.81|2017.81|0
1655113200000|2022-06-13 09:40:00|2018.37|2018.37|2018.33|2018.33|2018.45|2018.45|2018.33|2018.33|0
1655113210000|2022-06-13 09:40:10|2018.58|2018.58|2018.58|2018.58|2018.58|2018.58|2018.58|2018.58|0
1655113220000|2022-06-13 09:40:20|2018.89|2018.89|2019.21|2019.21|2019.21|2019.21|2018.89|2018.89|0
1655113230000|2022-06-13 09:40:30|2019.32|2019.32|2019.32|2019.32|2019.32|2019.32|2019.32|2019.32|0
1655113260000|2022-06-13 09:41:00|2019.71|2019.71|2020.44|2020.44|2020.44|2020.44|2019.71|2019.71|0
1655113270000|2022-06-13 09:41:10|2020.5|2020.5|2021.32|2021.32|2021.32|2021.32|2020.5|2020.5|0
1655113280000|2022-06-13 09:41:20|2021.22|2021.22|2020.29|2020.29|2021.22|2021.22|2020.29|2020.29|0
1655113290000|2022-06-13 09:41:30|2020.05|2020.05|2019.92|2019.92|2020.05|2020.05|2019.92|2019.92|0
1655113300000|2022-06-13 09:41:40|2019.79|2019.79|2019.75|2019.75|2019.81|2019.81|2019.66|2019.66|0
1655113310000|2022-06-13 09:41:50|2020|2020|2020|2020|2020|2020|2020|2020|0
1655113320000|2022-06-13 09:42:00|2020.06|2020.06|2019.93|2019.93|2020.06|2020.06|2019.93|2019.93|0
1655113330000|2022-06-13 09:42:10|2019.96|2019.96|2020.06|2020.06|2020.06|2020.06|2019.96|2019.96|0
1655113340000|2022-06-13 09:42:20|2020.22|2020.22|2020.1|2020.1|2020.22|2020.22|2020.1|2020.1|0
1655113350000|2022-06-13 09:42:30|2019.82|2019.82|2019.67|2019.67|2019.82|2019.82|2019.67|2019.67|0
1655113360000|2022-06-13 09:42:40|2019.64|2019.64|2018.98|2018.98|2019.64|2019.64|2018.98|2018.98|0
1655113370000|2022-06-13 09:42:50|2018.85|2018.85|2018.92|2018.92|2018.92|2018.92|2018.85|2018.85|0
1655113380000|2022-06-13 09:43:00|2018.54|2018.54|2018.72|2018.72|2018.72|2018.72|2018.54|2018.54|0
1655113390000|2022-06-13 09:43:10|2018.66|2018.66|2019.12|2019.12|2019.12|2019.12|2018.66|2018.66|0
1655113400000|2022-06-13 09:43:20|2019.2|2019.2|2019.13|2019.13|2019.2|2019.2|2019.13|2019.13|0
1655113410000|2022-06-13 09:43:30|2018.97|2018.97|2018.94|2018.94|2018.97|2018.97|2018.94|2018.94|0
1655113420000|2022-06-13 09:43:40|2018.9|2018.9|2019.17|2019.17|2019.17|2019.17|2018.9|2018.9|0
1655113430000|2022-06-13 09:43:50|2019.33|2019.33|2019.59|2019.59|2019.59|2019.59|2019.33|2019.33|0
1655113440000|2022-06-13 09:44:00|2019.4|2019.4|2019.34|2019.34|2019.4|2019.4|2019.34|2019.34|0
1655113450000|2022-06-13 09:44:10|2019.41|2019.41|2019.35|2019.35|2019.41|2019.41|2019.29|2019.29|0
1655113460000|2022-06-13 09:44:20|2019.51|2019.51|2019.77|2019.77|2019.77|2019.77|2019.51|2019.51|0
1655113470000|2022-06-13 09:44:30|2019.71|2019.71|2019.71|2019.71|2019.77|2019.77|2019.71|2019.71|0
1655113480000|2022-06-13 09:44:40|2019.64|2019.64|2019.64|2019.64|2019.64|2019.64|2019.64|2019.64|0
1655113490000|2022-06-13 09:44:50|2019.73|2019.73|2019.55|2019.55|2019.91|2019.91|2019.55|2019.55|0
1655113500000|2022-06-13 09:45:00|2019.42|2019.42|2019.62|2019.62|2019.62|2019.62|2019.42|2019.42|0
1655113510000|2022-06-13 09:45:10|2019.49|2019.49|2019.3|2019.3|2019.92|2019.92|2019.12|2019.12|0
1655113520000|2022-06-13 09:45:20|2019.27|2019.27|2019.3|2019.3|2019.42|2019.42|2019.24|2019.24|0
1655113530000|2022-06-13 09:45:30|2019.39|2019.39|2019.15|2019.15|2019.4|2019.4|2019.15|2019.15|0
1655113540000|2022-06-13 09:45:40|2019.22|2019.22|2019.22|2019.22|2019.22|2019.22|2019.22|2019.22|0
1655113560000|2022-06-13 09:46:00|2019.1|2019.1|2019.02|2019.02|2019.1|2019.1|2019.02|2019.02|0
1655113580000|2022-06-13 09:46:20|2018.79|2018.79|2018.64|2018.64|2018.79|2018.79|2018.64|2018.64|0
1655113590000|2022-06-13 09:46:30|2018.51|2018.51|2018.51|2018.51|2018.51|2018.51|2018.51|2018.51|0
1655113600000|2022-06-13 09:46:40|2018.19|2018.19|2018.19|2018.19|2018.19|2018.19|2018.19|2018.19|0
1655113620000|2022-06-13 09:47:00|2018.27|2018.27|2018.4|2018.4|2018.53|2018.53|2018.27|2018.27|0
1655113630000|2022-06-13 09:47:10|2018.66|2018.66|2018.66|2018.66|2018.66|2018.66|2018.66|2018.66|0
1655113640000|2022-06-13 09:47:20|2018.7|2018.7|2018.57|2018.57|2018.7|2018.7|2018.57|2018.57|0
1655113650000|2022-06-13 09:47:30|2019.04|2019.04|2019.3|2019.3|2019.3|2019.3|2019.04|2019.04|0
1655113680000|2022-06-13 09:48:00|2019.38|2019.38|2019.38|2019.38|2019.38|2019.38|2019.38|2019.38|0
1655113690000|2022-06-13 09:48:10|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|0
1655113720000|2022-06-13 09:48:40|2019.38|2019.38|2019.58|2019.58|2019.58|2019.58|2019.38|2019.38|0
1655113730000|2022-06-13 09:48:50|2019.65|2019.65|2019.65|2019.65|2019.81|2019.81|2019.65|2019.65|0
1655113740000|2022-06-13 09:49:00|2019.52|2019.52|2019.55|2019.55|2019.63|2019.63|2019.48|2019.48|0
1655113750000|2022-06-13 09:49:10|2019.44|2019.44|2019.38|2019.38|2019.51|2019.51|2019.38|2019.38|0
1655113760000|2022-06-13 09:49:20|2019.51|2019.51|2019.72|2019.72|2019.72|2019.72|2019.51|2019.51|0
1655113770000|2022-06-13 09:49:30|2019.66|2019.66|2019.66|2019.66|2019.66|2019.66|2019.66|2019.66|0
1655113780000|2022-06-13 09:49:40|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|0
1655113790000|2022-06-13 09:49:50|2019.63|2019.63|2019.7|2019.7|2019.7|2019.7|2019.63|2019.63|0
1655113800000|2022-06-13 09:50:00|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|0
1655113820000|2022-06-13 09:50:20|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|0
1655113830000|2022-06-13 09:50:30|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|0
1655113840000|2022-06-13 09:50:40|2019.87|2019.87|2019.87|2019.87|2019.87|2019.87|2019.87|2019.87|0
1655113850000|2022-06-13 09:50:50|2019.94|2019.94|2019.94|2019.94|2019.94|2019.94|2019.94|2019.94|0
1655113860000|2022-06-13 09:51:00|2020.04|2020.04|2020.04|2020.04|2020.04|2020.04|2020.04|2020.04|0
1655113870000|2022-06-13 09:51:10|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|0
1655113880000|2022-06-13 09:51:20|2020.2|2020.2|2018.56|2018.56|2020.2|2020.2|2018.56|2018.56|0
1655113910000|2022-06-13 09:51:50|2018.72|2018.72|2018.72|2018.72|2018.72|2018.72|2018.72|2018.72|0
1655113920000|2022-06-13 09:52:00|2018.88|2018.88|2019.15|2019.15|2019.28|2019.28|2018.88|2018.88|0
1655113980000|2022-06-13 09:53:00|2018.92|2018.92|2018.92|2018.92|2018.92|2018.92|2018.92|2018.92|0
1655113990000|2022-06-13 09:53:10|2018.8|2018.8|2018.8|2018.8|2018.8|2018.8|2018.73|2018.73|0
1655114000000|2022-06-13 09:53:20|2018.96|2018.96|2018.81|2018.81|2018.96|2018.96|2018.81|2018.81|0
1655114010000|2022-06-13 09:53:30|2018.76|2018.76|2018.7|2018.7|2018.76|2018.76|2018.7|2018.7|0
1655114020000|2022-06-13 09:53:40|2018.63|2018.63|2018.63|2018.63|2018.63|2018.63|2018.63|2018.63|0
1655114040000|2022-06-13 09:54:00|2018.81|2018.81|2018.41|2018.41|2018.81|2018.81|2018.41|2018.41|0
1655114060000|2022-06-13 09:54:20|2018.46|2018.46|2018.41|2018.41|2018.46|2018.46|2018.41|2018.41|0
1655114070000|2022-06-13 09:54:30|2017.89|2017.89|2017.71|2017.71|2017.89|2017.89|2017.71|2017.71|0
1655114080000|2022-06-13 09:54:40|2017.79|2017.79|2017.17|2017.17|2017.82|2017.82|2017.17|2017.17|0
1655114100000|2022-06-13 09:55:00|2017.1|2017.1|2017.16|2017.16|2017.16|2017.16|2017.1|2017.1|0
1655114110000|2022-06-13 09:55:10|2017.03|2017.03|2016.83|2016.83|2017.03|2017.03|2016.83|2016.83|0
1655114130000|2022-06-13 09:55:30|2016.77|2016.77|2016.77|2016.77|2016.77|2016.77|2016.77|2016.77|0
1655114140000|2022-06-13 09:55:40|2016.71|2016.71|2016.77|2016.77|2016.77|2016.77|2016.71|2016.71|0
1655114150000|2022-06-13 09:55:50|2016.73|2016.73|2016.86|2016.86|2016.86|2016.86|2016.73|2016.73|0
1655114160000|2022-06-13 09:56:00|2017.02|2017.02|2016.86|2016.86|2017.02|2017.02|2016.86|2016.86|0
1655114170000|2022-06-13 09:56:10|2016.8|2016.8|2016.7|2016.7|2016.8|2016.8|2016.64|2016.64|0
1655114200000|2022-06-13 09:56:40|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|0
1655114210000|2022-06-13 09:56:50|2016.99|2016.99|2017.41|2017.41|2017.41|2017.41|2016.99|2016.99|0
1655114230000|2022-06-13 09:57:10|2017.37|2017.37|2017.37|2017.37|2017.37|2017.37|2017.37|2017.37|0
1655114240000|2022-06-13 09:57:20|2017.85|2017.85|2017.85|2017.85|2017.85|2017.85|2017.85|2017.85|0
1655114260000|2022-06-13 09:57:40|2017.82|2017.82|2017.82|2017.82|2017.82|2017.82|2017.82|2017.82|0
1655114290000|2022-06-13 09:58:10|2017.69|2017.69|2017.53|2017.53|2017.69|2017.69|2017.53|2017.53|0
1655114300000|2022-06-13 09:58:20|2017.79|2017.79|2017.66|2017.66|2017.79|2017.79|2017.66|2017.66|0
1655114320000|2022-06-13 09:58:40|2017.6|2017.6|2017.6|2017.6|2017.6|2017.6|2017.6|2017.6|0
1655114340000|2022-06-13 09:59:00|2017.16|2017.16|2017.16|2017.16|2017.16|2017.16|2017.16|2017.16|0
1655114350000|2022-06-13 09:59:10|2017|2017|2017|2017|2017|2017|2017|2017|0
1655114370000|2022-06-13 09:59:30|2017.05|2017.05|2017.05|2017.05|2017.05|2017.05|2017.05|2017.05|0
1655114380000|2022-06-13 09:59:40|2017.18|2017.18|2017.18|2017.18|2017.18|2017.18|2017.18|2017.18|0
1655114390000|2022-06-13 09:59:50|2017.04|2017.04|2016.97|2016.97|2017.04|2017.04|2016.97|2016.97|0
1655114410000|2022-06-13 10:00:10|2016.73|2016.73|2016.73|2016.73|2016.73|2016.73|2016.73|2016.73|0
1655114440000|2022-06-13 10:00:40|2016.85|2016.85|2016.85|2016.85|2016.85|2016.85|2016.85|2016.85|0
1655114450000|2022-06-13 10:00:50|2016.92|2016.92|2017.02|2017.02|2017.08|2017.08|2016.92|2016.92|0
1655114460000|2022-06-13 10:01:00|2016.94|2016.94|2017.14|2017.14|2017.14|2017.14|2016.94|2016.94|0
1655114480000|2022-06-13 10:01:20|2017.18|2017.18|2017.12|2017.12|2017.18|2017.18|2017.12|2017.12|0
1655114490000|2022-06-13 10:01:30|2017.18|2017.18|2017.23|2017.23|2017.23|2017.23|2017.18|2017.18|0
1655114500000|2022-06-13 10:01:40|2017.31|2017.31|2017.4|2017.4|2017.4|2017.4|2017.31|2017.31|0
1655114510000|2022-06-13 10:01:50|2017.08|2017.08|2017.08|2017.08|2017.08|2017.08|2017.08|2017.08|0
1655114530000|2022-06-13 10:02:10|2016.69|2016.69|2016.35|2016.35|2016.69|2016.69|2016.35|2016.35|0
1655114540000|2022-06-13 10:02:20|2016.2|2016.2|2015.46|2015.46|2016.2|2016.2|2015.39|2015.39|0
1655114580000|2022-06-13 10:03:00|2015.35|2015.35|2015.35|2015.35|2015.35|2015.35|2015.35|2015.35|0
1655114590000|2022-06-13 10:03:10|2015.51|2015.51|2015.51|2015.51|2015.51|2015.51|2015.51|2015.51|0
1655114600000|2022-06-13 10:03:20|2015.45|2015.45|2015.46|2015.46|2015.46|2015.46|2015.39|2015.39|0
1655114610000|2022-06-13 10:03:30|2015.15|2015.15|2015.23|2015.23|2015.39|2015.39|2015.07|2015.07|0
1655114620000|2022-06-13 10:03:40|2015.07|2015.07|2015.07|2015.07|2015.07|2015.07|2015|2015|0
1655114630000|2022-06-13 10:03:50|2015.15|2015.15|2015.3|2015.3|2015.3|2015.3|2015.15|2015.15|0
1655114680000|2022-06-13 10:04:40|2015.18|2015.18|2015.18|2015.18|2015.18|2015.18|2015.18|2015.18|0
1655114700000|2022-06-13 10:05:00|2015.31|2015.31|2015.24|2015.24|2015.31|2015.31|2015.24|2015.24|0
1655114710000|2022-06-13 10:05:10|2015.37|2015.37|2015.37|2015.37|2015.37|2015.37|2015.37|2015.37|0
1655114740000|2022-06-13 10:05:40|2015.44|2015.44|2015.44|2015.44|2015.51|2015.51|2015.44|2015.44|0
1655114760000|2022-06-13 10:06:00|2015.36|2015.36|2015.3|2015.3|2015.36|2015.36|2015.3|2015.3|0
1655114770000|2022-06-13 10:06:10|2015.13|2015.13|2015.61|2015.61|2015.61|2015.61|2015.13|2015.13|0
1655114790000|2022-06-13 10:06:30|2015.68|2015.68|2015.91|2015.91|2015.91|2015.91|2015.68|2015.68|0
1655114800000|2022-06-13 10:06:40|2015.97|2015.97|2016.52|2016.52|2016.52|2016.52|2015.95|2015.95|0
1655114810000|2022-06-13 10:06:50|2016.59|2016.59|2016.59|2016.59|2016.59|2016.59|2016.59|2016.59|0
1655114820000|2022-06-13 10:07:00|2016.66|2016.66|2016.82|2016.82|2016.82|2016.82|2016.66|2016.66|0
1655114830000|2022-06-13 10:07:10|2016.95|2016.95|2017.67|2017.67|2017.67|2017.67|2016.95|2016.95|0
1655114840000|2022-06-13 10:07:20|2017.5|2017.5|2017.51|2017.51|2017.67|2017.67|2017.5|2017.5|0
1655114850000|2022-06-13 10:07:30|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|0
1655114860000|2022-06-13 10:07:40|2017.59|2017.59|2017.59|2017.59|2017.59|2017.59|2017.59|2017.59|0
1655114870000|2022-06-13 10:07:50|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|0
1655114880000|2022-06-13 10:08:00|2017.73|2017.73|2017.73|2017.73|2017.73|2017.73|2017.67|2017.67|0
1655114900000|2022-06-13 10:08:20|2017.85|2017.85|2017.96|2017.96|2017.96|2017.96|2017.85|2017.85|0
1655114910000|2022-06-13 10:08:30|2018.11|2018.11|2018.11|2018.11|2018.11|2018.11|2018.11|2018.11|0
1655114920000|2022-06-13 10:08:40|2018.07|2018.07|2018.07|2018.07|2018.07|2018.07|2018.07|2018.07|0
1655114930000|2022-06-13 10:08:50|2018.19|2018.19|2018.19|2018.19|2018.19|2018.19|2018.19|2018.19|0
1655114950000|2022-06-13 10:09:10|2018.26|2018.26|2018.26|2018.26|2018.26|2018.26|2018.26|2018.26|0
1655114980000|2022-06-13 10:09:40|2018.39|2018.39|2018.39|2018.39|2018.39|2018.39|2018.39|2018.39|0
1655114990000|2022-06-13 10:09:50|2018.55|2018.55|2018.77|2018.77|2018.77|2018.77|2018.55|2018.55|0
1655115010000|2022-06-13 10:10:10|2018.92|2018.92|2019.44|2019.44|2019.44|2019.44|2018.92|2018.92|0
1655115020000|2022-06-13 10:10:20|2019.51|2019.51|2019.51|2019.51|2019.51|2019.51|2019.51|2019.51|0
1655115030000|2022-06-13 10:10:30|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|0
1655115040000|2022-06-13 10:10:40|2019.51|2019.51|2019.51|2019.51|2019.51|2019.51|2019.51|2019.51|0
1655115050000|2022-06-13 10:10:50|2019.67|2019.67|2019.67|2019.67|2019.67|2019.67|2019.67|2019.67|0
1655115070000|2022-06-13 10:11:10|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|0
1655115090000|2022-06-13 10:11:30|2020.22|2020.22|2020.22|2020.22|2020.22|2020.22|2020.22|2020.22|0
1655115100000|2022-06-13 10:11:40|2020.52|2020.52|2020.56|2020.56|2020.56|2020.56|2020.52|2020.52|0
1655115120000|2022-06-13 10:12:00|2020.68|2020.68|2021.51|2021.51|2021.51|2021.51|2020.68|2020.68|0
1655115130000|2022-06-13 10:12:10|2021.48|2021.48|2021.48|2021.48|2021.48|2021.48|2021.48|2021.48|0
1655115140000|2022-06-13 10:12:20|2021.64|2021.64|2021.64|2021.64|2021.64|2021.64|2021.64|2021.64|0
1655115160000|2022-06-13 10:12:40|2021.78|2021.78|2021.78|2021.78|2021.78|2021.78|2021.78|2021.78|0
1655115170000|2022-06-13 10:12:50|2022.02|2022.02|2022.02|2022.02|2022.02|2022.02|2022.02|2022.02|0
1655115180000|2022-06-13 10:13:00|2021.96|2021.96|2021.96|2021.96|2021.96|2021.96|2021.96|2021.96|0
1655115190000|2022-06-13 10:13:10|2022.11|2022.11|2021.94|2021.94|2022.11|2022.11|2021.94|2021.94|0
1655115200000|2022-06-13 10:13:20|2021.69|2021.69|2021.69|2021.69|2021.69|2021.69|2021.69|2021.69|0
1655115210000|2022-06-13 10:13:30|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|0
1655115230000|2022-06-13 10:13:50|2021.98|2021.98|2021.87|2021.87|2021.98|2021.98|2021.81|2021.81|0
1655115240000|2022-06-13 10:14:00|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|0
1655115250000|2022-06-13 10:14:10|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|0
1655115260000|2022-06-13 10:14:20|2021.9|2021.9|2021.75|2021.75|2021.9|2021.9|2021.75|2021.75|0
1655115270000|2022-06-13 10:14:30|2021.51|2021.51|2021.03|2021.03|2021.51|2021.51|2021.03|2021.03|0
1655115290000|2022-06-13 10:14:50|2021.17|2021.17|2021.21|2021.21|2021.21|2021.21|2021.17|2021.17|0
1655115300000|2022-06-13 10:15:00|2021.08|2021.08|2020.5|2020.5|2021.08|2021.08|2020.5|2020.5|0
1655115310000|2022-06-13 10:15:10|2020.44|2020.44|2020.44|2020.44|2020.44|2020.44|2020.44|2020.44|0
1655115320000|2022-06-13 10:15:20|2020.48|2020.48|2020.48|2020.48|2020.48|2020.48|2020.48|2020.48|0
1655115330000|2022-06-13 10:15:30|2020.63|2020.63|2020.93|2020.93|2020.93|2020.93|2020.63|2020.63|0
1655115350000|2022-06-13 10:15:50|2020.89|2020.89|2020.89|2020.89|2020.89|2020.89|2020.89|2020.89|0
1655115360000|2022-06-13 10:16:00|2021.12|2021.12|2020.94|2020.94|2021.12|2021.12|2020.94|2020.94|0
1655115370000|2022-06-13 10:16:10|2020.8|2020.8|2020.8|2020.8|2020.8|2020.8|2020.8|2020.8|0
1655115380000|2022-06-13 10:16:20|2020.76|2020.76|2020.97|2020.97|2020.97|2020.97|2020.76|2020.76|0
1655115390000|2022-06-13 10:16:30|2020.89|2020.89|2020.69|2020.69|2020.89|2020.89|2020.69|2020.69|0
1655115400000|2022-06-13 10:16:40|2020.6|2020.6|2020.16|2020.16|2020.76|2020.76|2020.16|2020.16|0
1655115420000|2022-06-13 10:17:00|2020.13|2020.13|2020.13|2020.13|2020.13|2020.13|2020.13|2020.13|0
1655115460000|2022-06-13 10:17:40|2020.28|2020.28|2020.21|2020.21|2020.28|2020.28|2020.21|2020.21|0
1655115480000|2022-06-13 10:18:00|2020.15|2020.15|2020.15|2020.15|2020.15|2020.15|2020.15|2020.15|0
1655115490000|2022-06-13 10:18:10|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|0
1655115520000|2022-06-13 10:18:40|2020.12|2020.12|2020.12|2020.12|2020.12|2020.12|2020.12|2020.12|0
1655115540000|2022-06-13 10:19:00|2020.24|2020.24|2020.38|2020.38|2020.38|2020.38|2020.24|2020.24|0
1655115550000|2022-06-13 10:19:10|2020.16|2020.16|2019.91|2019.91|2020.16|2020.16|2019.91|2019.91|0
1655115560000|2022-06-13 10:19:20|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|0
1655115600000|2022-06-13 10:20:00|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|0
1655115610000|2022-06-13 10:20:10|2019.56|2019.56|2019.56|2019.56|2019.56|2019.56|2019.56|2019.56|0
1655115630000|2022-06-13 10:20:30|2019.62|2019.62|2019.62|2019.62|2019.62|2019.62|2019.62|2019.62|0
1655115640000|2022-06-13 10:20:40|2019.7|2019.7|2019.81|2019.81|2019.81|2019.81|2019.7|2019.7|0
1655115650000|2022-06-13 10:20:50|2019.87|2019.87|2019.87|2019.87|2019.87|2019.87|2019.87|2019.87|0
1655115660000|2022-06-13 10:21:00|2019.8|2019.8|2019.8|2019.8|2019.8|2019.8|2019.8|2019.8|0
1655115670000|2022-06-13 10:21:10|2019.96|2019.96|2019.96|2019.96|2019.96|2019.96|2019.96|2019.96|0
1655115680000|2022-06-13 10:21:20|2020.12|2020.12|2020.69|2020.69|2020.75|2020.75|2020.12|2020.12|0
1655115700000|2022-06-13 10:21:40|2021.08|2021.08|2021.08|2021.08|2021.08|2021.08|2021.08|2021.08|0
1655115730000|2022-06-13 10:22:10|2021.11|2021.11|2021.39|2021.39|2021.39|2021.39|2021.11|2021.11|0
1655115740000|2022-06-13 10:22:20|2021.44|2021.44|2021.44|2021.44|2021.44|2021.44|2021.44|2021.44|0
1655115750000|2022-06-13 10:22:30|2021.48|2021.48|2021.55|2021.55|2021.55|2021.55|2021.48|2021.48|0
1655115790000|2022-06-13 10:23:10|2021.39|2021.39|2021.39|2021.39|2021.39|2021.39|2021.33|2021.33|0
1655115800000|2022-06-13 10:23:20|2021.31|2021.31|2021.39|2021.39|2021.39|2021.39|2021.31|2021.31|0
1655115820000|2022-06-13 10:23:40|2021.45|2021.45|2021.45|2021.45|2021.45|2021.45|2021.45|2021.45|0
1655115830000|2022-06-13 10:23:50|2021.71|2021.71|2022.03|2022.03|2022.03|2022.03|2021.71|2021.71|0
1655115840000|2022-06-13 10:24:00|2022.11|2022.11|2022.11|2022.11|2022.11|2022.11|2022.11|2022.11|0
1655115860000|2022-06-13 10:24:20|2022.22|2022.22|2022.18|2022.18|2022.22|2022.22|2022.18|2022.18|0
1655115880000|2022-06-13 10:24:40|2022.06|2022.06|2022.06|2022.06|2022.06|2022.06|2022.06|2022.06|0
1655115900000|2022-06-13 10:25:00|2022|2022|2022|2022|2022|2022|2022|2022|0
1655115920000|2022-06-13 10:25:20|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|0
1655115930000|2022-06-13 10:25:30|2022.03|2022.03|2022.03|2022.03|2022.03|2022.03|2022.03|2022.03|0
1655115960000|2022-06-13 10:26:00|2022.16|2022.16|2022.16|2022.16|2022.16|2022.16|2022.16|2022.16|0
1655115970000|2022-06-13 10:26:10|2022.29|2022.29|2022.29|2022.29|2022.29|2022.29|2022.29|2022.29|0
1655116000000|2022-06-13 10:26:40|2022.22|2022.22|2022.25|2022.25|2022.29|2022.29|2022.22|2022.22|0
1655116020000|2022-06-13 10:27:00|2022.14|2022.14|2022.14|2022.14|2022.14|2022.14|2022.14|2022.14|0
1655116030000|2022-06-13 10:27:10|2022.26|2022.26|2022.26|2022.26|2022.26|2022.26|2022.26|2022.26|0
1655116040000|2022-06-13 10:27:20|2022.34|2022.34|2022.34|2022.34|2022.34|2022.34|2022.34|2022.34|0
1655116050000|2022-06-13 10:27:30|2022.49|2022.49|2022.49|2022.49|2022.49|2022.49|2022.49|2022.49|0
1655116070000|2022-06-13 10:27:50|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|0
1655116100000|2022-06-13 10:28:20|2022.5|2022.5|2022.5|2022.5|2022.5|2022.5|2022.5|2022.5|0
1655116120000|2022-06-13 10:28:40|2022.45|2022.45|2022.45|2022.45|2022.45|2022.45|2022.45|2022.45|0
1655116130000|2022-06-13 10:28:50|2022.39|2022.39|2022.46|2022.46|2022.46|2022.46|2022.39|2022.39|0
1655116150000|2022-06-13 10:29:10|2022.58|2022.58|2022.58|2022.58|2022.58|2022.58|2022.52|2022.52|0
1655116160000|2022-06-13 10:29:20|2022.74|2022.74|2023.15|2023.15|2023.15|2023.15|2022.74|2022.74|0
1655116180000|2022-06-13 10:29:40|2023.22|2023.22|2023.35|2023.35|2023.35|2023.35|2023.22|2023.22|0
1655116200000|2022-06-13 10:30:00|2023.28|2023.28|2023.39|2023.39|2023.39|2023.39|2023.28|2023.28|0
1655116220000|2022-06-13 10:30:20|2023.36|2023.36|2023.36|2023.36|2023.36|2023.36|2023.36|2023.36|0
1655116260000|2022-06-13 10:31:00|2023.66|2023.66|2023.96|2023.96|2023.96|2023.96|2023.66|2023.66|0
1655116270000|2022-06-13 10:31:10|2024.03|2024.03|2024.03|2024.03|2024.03|2024.03|2024.03|2024.03|0
1655116280000|2022-06-13 10:31:20|2024.09|2024.09|2024.7|2024.7|2024.7|2024.7|2024.09|2024.09|0
1655116290000|2022-06-13 10:31:30|2024.82|2024.82|2025.01|2025.01|2025.01|2025.01|2024.82|2024.82|0
1655116310000|2022-06-13 10:31:50|2025.09|2025.09|2025.09|2025.09|2025.09|2025.09|2025.09|2025.09|0
1655116320000|2022-06-13 10:32:00|2025.12|2025.12|2025.12|2025.12|2025.12|2025.12|2025.12|2025.12|0
1655116330000|2022-06-13 10:32:10|2025.18|2025.18|2025.18|2025.18|2025.18|2025.18|2025.18|2025.18|0
1655116340000|2022-06-13 10:32:20|2025.11|2025.11|2025.11|2025.11|2025.11|2025.11|2025.11|2025.11|0
1655116350000|2022-06-13 10:32:30|2025.14|2025.14|2025.14|2025.14|2025.14|2025.14|2025.14|2025.14|0
1655116360000|2022-06-13 10:32:40|2025.18|2025.18|2025.18|2025.18|2025.18|2025.18|2025.18|2025.18|0
1655116370000|2022-06-13 10:32:50|2025.02|2025.02|2025.02|2025.02|2025.02|2025.02|2025.02|2025.02|0
1655116380000|2022-06-13 10:33:00|2024.96|2024.96|2024.99|2024.99|2024.99|2024.99|2024.84|2024.84|0
1655116390000|2022-06-13 10:33:10|2025.18|2025.18|2025.18|2025.18|2025.18|2025.18|2025.18|2025.18|0
1655116410000|2022-06-13 10:33:30|2025.25|2025.25|2025.25|2025.25|2025.25|2025.25|2025.25|2025.25|0
1655116470000|2022-06-13 10:34:30|2025.28|2025.28|2025.28|2025.28|2025.28|2025.28|2025.28|2025.28|0
1655116480000|2022-06-13 10:34:40|2025.41|2025.41|2025.63|2025.63|2025.63|2025.63|2025.41|2025.41|0
1655116490000|2022-06-13 10:34:50|2025.94|2025.94|2025.98|2025.98|2025.98|2025.98|2025.94|2025.94|0
1655116500000|2022-06-13 10:35:00|2025.91|2025.91|2025.91|2025.91|2025.91|2025.91|2025.91|2025.91|0
1655116510000|2022-06-13 10:35:10|2025.85|2025.85|2026.04|2026.04|2026.04|2026.04|2025.85|2025.85|0
1655116520000|2022-06-13 10:35:20|2025.98|2025.98|2026.54|2026.54|2026.54|2026.54|2025.98|2025.98|0
1655116530000|2022-06-13 10:35:30|2026.75|2026.75|2027.34|2027.34|2027.34|2027.34|2026.75|2026.75|0
1655116550000|2022-06-13 10:35:50|2027.02|2027.02|2027.02|2027.02|2027.02|2027.02|2027.02|2027.02|0
1655116570000|2022-06-13 10:36:10|2027.34|2027.34|2027.85|2027.85|2027.85|2027.85|2027.34|2027.34|0
1655116580000|2022-06-13 10:36:20|2028.01|2028.01|2028.44|2028.44|2028.44|2028.44|2028.01|2028.01|0
1655116590000|2022-06-13 10:36:30|2028.48|2028.48|2028.9|2028.9|2028.9|2028.9|2028.48|2028.48|0
1655116600000|2022-06-13 10:36:40|2029.13|2029.13|2029.5|2029.5|2029.5|2029.5|2029.13|2029.13|0
1655116610000|2022-06-13 10:36:50|2029.43|2029.43|2029.75|2029.75|2029.75|2029.75|2029.43|2029.43|0
1655116620000|2022-06-13 10:37:00|2029.81|2029.81|2029.81|2029.81|2029.81|2029.81|2029.81|2029.81|0
1655116630000|2022-06-13 10:37:10|2029.57|2029.57|2029.75|2029.75|2029.75|2029.75|2029.57|2029.57|0
1655116650000|2022-06-13 10:37:30|2029.69|2029.69|2029.52|2029.52|2029.69|2029.69|2029.52|2029.52|0
1655116660000|2022-06-13 10:37:40|2029.65|2029.65|2029.81|2029.81|2029.97|2029.97|2029.65|2029.65|0
1655116670000|2022-06-13 10:37:50|2029.91|2029.91|2029.91|2029.91|2029.91|2029.91|2029.91|2029.91|0
1655116710000|2022-06-13 10:38:30|2030.06|2030.06|2030.02|2030.02|2030.06|2030.06|2030.02|2030.02|0
1655116720000|2022-06-13 10:38:40|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|0
1655116730000|2022-06-13 10:38:50|2030.14|2030.14|2029.69|2029.69|2030.14|2030.14|2029.69|2029.69|0
1655116740000|2022-06-13 10:39:00|2029.54|2029.54|2029.54|2029.54|2029.54|2029.54|2029.54|2029.54|0
1655116760000|2022-06-13 10:39:20|2029.7|2029.7|2029.46|2029.46|2029.7|2029.7|2029.46|2029.46|0
1655116770000|2022-06-13 10:39:30|2029.33|2029.33|2029.17|2029.17|2029.33|2029.33|2029.01|2029.01|0
1655116830000|2022-06-13 10:40:30|2028.75|2028.75|2028.6|2028.6|2028.75|2028.75|2028.6|2028.6|0
1655116840000|2022-06-13 10:40:40|2028.66|2028.66|2028.66|2028.66|2028.66|2028.66|2028.66|2028.66|0
1655116860000|2022-06-13 10:41:00|2028.6|2028.6|2028.6|2028.6|2028.6|2028.6|2028.6|2028.6|0
1655116870000|2022-06-13 10:41:10|2028.74|2028.74|2028.67|2028.67|2028.74|2028.74|2028.67|2028.67|0
1655116880000|2022-06-13 10:41:20|2028.42|2028.42|2028.34|2028.34|2028.42|2028.42|2028.34|2028.34|0
1655116910000|2022-06-13 10:41:50|2028.27|2028.27|2028.27|2028.27|2028.27|2028.27|2028.27|2028.27|0
1655116940000|2022-06-13 10:42:20|2028.2|2028.2|2028.07|2028.07|2028.2|2028.2|2028.07|2028.07|0
1655116950000|2022-06-13 10:42:30|2028.04|2028.04|2028.04|2028.04|2028.04|2028.04|2028.04|2028.04|0
1655116960000|2022-06-13 10:42:40|2027.73|2027.73|2027.73|2027.73|2027.73|2027.73|2027.73|2027.73|0
1655116980000|2022-06-13 10:43:00|2027.11|2027.11|2026.99|2026.99|2027.11|2027.11|2026.92|2026.92|0
1655117000000|2022-06-13 10:43:20|2026.91|2026.91|2027.06|2027.06|2027.14|2027.14|2026.83|2026.83|0
1655117010000|2022-06-13 10:43:30|2027|2027|2026.82|2026.82|2027|2027|2026.82|2026.82|0
1655117020000|2022-06-13 10:43:40|2026.76|2026.76|2026.94|2026.94|2026.94|2026.94|2026.7|2026.7|0
1655117030000|2022-06-13 10:43:50|2027.09|2027.09|2027.09|2027.09|2027.09|2027.09|2027.09|2027.09|0
1655117040000|2022-06-13 10:44:00|2026.96|2026.96|2027.22|2027.22|2027.22|2027.22|2026.96|2026.96|0
1655117050000|2022-06-13 10:44:10|2027.07|2027.07|2027.07|2027.07|2027.07|2027.07|2027.07|2027.07|0
1655117060000|2022-06-13 10:44:20|2027.19|2027.19|2027.19|2027.19|2027.19|2027.19|2027.19|2027.19|0
1655117070000|2022-06-13 10:44:30|2027.22|2027.22|2027.22|2027.22|2027.22|2027.22|2027.22|2027.22|0
1655117080000|2022-06-13 10:44:40|2027.29|2027.29|2027.18|2027.18|2027.29|2027.29|2027.18|2027.18|0
1655117100000|2022-06-13 10:45:00|2027.1|2027.1|2027.09|2027.09|2027.1|2027.1|2027.02|2027.02|0
1655117130000|2022-06-13 10:45:30|2027.34|2027.34|2027.54|2027.54|2027.54|2027.54|2027.34|2027.34|0
1655117150000|2022-06-13 10:45:50|2027.7|2027.7|2027.7|2027.7|2027.7|2027.7|2027.7|2027.7|0
1655117160000|2022-06-13 10:46:00|2027.76|2027.76|2027.68|2027.68|2027.76|2027.76|2027.62|2027.62|0
1655117170000|2022-06-13 10:46:10|2027.82|2027.82|2027.82|2027.82|2027.82|2027.82|2027.82|2027.82|0
1655117180000|2022-06-13 10:46:20|2027.97|2027.97|2027.97|2027.97|2027.97|2027.97|2027.97|2027.97|0
1655117200000|2022-06-13 10:46:40|2027.9|2027.9|2027.9|2027.9|2027.9|2027.9|2027.9|2027.9|0
1655117210000|2022-06-13 10:46:50|2027.78|2027.78|2027.48|2027.48|2027.78|2027.78|2027.48|2027.48|0
1655117220000|2022-06-13 10:47:00|2027.54|2027.54|2027.65|2027.65|2027.65|2027.65|2027.54|2027.54|0
1655117230000|2022-06-13 10:47:10|2027.53|2027.53|2027.39|2027.39|2027.53|2027.53|2027.39|2027.39|0
1655117240000|2022-06-13 10:47:20|2027.23|2027.23|2027.55|2027.55|2027.55|2027.55|2027.23|2027.23|0
1655117250000|2022-06-13 10:47:30|2027.67|2027.67|2027.67|2027.67|2027.67|2027.67|2027.67|2027.67|0
1655117260000|2022-06-13 10:47:40|2027.74|2027.74|2027.74|2027.74|2027.74|2027.74|2027.74|2027.74|0
1655117280000|2022-06-13 10:48:00|2027.86|2027.86|2027.79|2027.79|2027.86|2027.86|2027.79|2027.79|0
1655117290000|2022-06-13 10:48:10|2027.63|2027.63|2027.69|2027.69|2027.69|2027.69|2027.63|2027.63|0
1655117330000|2022-06-13 10:48:50|2027.86|2027.86|2027.86|2027.86|2027.86|2027.86|2027.86|2027.86|0
1655117350000|2022-06-13 10:49:10|2027.93|2027.93|2027.93|2027.93|2027.93|2027.93|2027.93|2027.93|0
1655117360000|2022-06-13 10:49:20|2028.01|2028.01|2028.01|2028.01|2028.01|2028.01|2028.01|2028.01|0
1655117370000|2022-06-13 10:49:30|2028.26|2028.26|2028.39|2028.39|2028.39|2028.39|2028.26|2028.26|0
1655117380000|2022-06-13 10:49:40|2028.33|2028.33|2028.39|2028.39|2028.39|2028.39|2028.33|2028.33|0
1655117390000|2022-06-13 10:49:50|2028.55|2028.55|2028.55|2028.55|2028.55|2028.55|2028.55|2028.55|0
1655117400000|2022-06-13 10:50:00|2028.47|2028.47|2028.47|2028.47|2028.47|2028.47|2028.47|2028.47|0
1655117420000|2022-06-13 10:50:20|2028.44|2028.44|2028.03|2028.03|2028.44|2028.44|2028.03|2028.03|0
1655117430000|2022-06-13 10:50:30|2028|2028|2028.03|2028.03|2028.03|2028.03|2028|2028|0
1655117470000|2022-06-13 10:51:10|2028.32|2028.32|2028.32|2028.32|2028.32|2028.32|2028.32|2028.32|0
1655117500000|2022-06-13 10:51:40|2028.4|2028.4|2028.28|2028.28|2028.4|2028.4|2028.28|2028.28|0
1655117510000|2022-06-13 10:51:50|2028.22|2028.22|2028.22|2028.22|2028.22|2028.22|2028.22|2028.22|0
1655117520000|2022-06-13 10:52:00|2028.15|2028.15|2028.32|2028.32|2028.32|2028.32|2028.15|2028.15|0
1655117530000|2022-06-13 10:52:10|2028.26|2028.26|2028.08|2028.08|2028.26|2028.26|2028.08|2028.08|0
1655117570000|2022-06-13 10:52:50|2027.93|2027.93|2027.89|2027.89|2027.93|2027.93|2027.89|2027.89|0
1655117580000|2022-06-13 10:53:00|2027.97|2027.97|2027.91|2027.91|2028.04|2028.04|2027.91|2027.91|0
1655117600000|2022-06-13 10:53:20|2027.99|2027.99|2028.72|2028.72|2028.72|2028.72|2027.99|2027.99|0
1655117610000|2022-06-13 10:53:30|2028.78|2028.78|2028.78|2028.78|2028.78|2028.78|2028.78|2028.78|0
1655117620000|2022-06-13 10:53:40|2028.71|2028.71|2028.71|2028.71|2028.71|2028.71|2028.71|2028.71|0
1655117650000|2022-06-13 10:54:10|2028.83|2028.83|2028.91|2028.91|2028.91|2028.91|2028.83|2028.83|0
1655117700000|2022-06-13 10:55:00|2028.97|2028.97|2028.97|2028.97|2028.97|2028.97|2028.97|2028.97|0
1655117730000|2022-06-13 10:55:30|2029.09|2029.09|2029.62|2029.62|2029.62|2029.62|2029.09|2029.09|0
1655117740000|2022-06-13 10:55:40|2029.75|2029.75|2030.42|2030.42|2030.5|2030.5|2029.75|2029.75|0
1655117760000|2022-06-13 10:56:00|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|0
1655117770000|2022-06-13 10:56:10|2030.14|2030.14|2029.51|2029.51|2030.14|2030.14|2029.51|2029.51|0
1655117780000|2022-06-13 10:56:20|2029.43|2029.43|2029.16|2029.16|2029.43|2029.43|2029.12|2029.12|0
1655117800000|2022-06-13 10:56:40|2029.09|2029.09|2029.09|2029.09|2029.09|2029.09|2029.09|2029.09|0
1655117810000|2022-06-13 10:56:50|2029.38|2029.38|2029.28|2029.28|2029.38|2029.38|2029.28|2029.28|0
1655117820000|2022-06-13 10:57:00|2029.34|2029.34|2029.27|2029.27|2029.34|2029.34|2029.27|2029.27|0
1655117830000|2022-06-13 10:57:10|2029.31|2029.31|2029.15|2029.15|2029.31|2029.31|2029.15|2029.15|0
1655117840000|2022-06-13 10:57:20|2029.21|2029.21|2029.44|2029.44|2029.44|2029.44|2029.21|2029.21|0
1655117850000|2022-06-13 10:57:30|2029.38|2029.38|2029.38|2029.38|2029.38|2029.38|2029.38|2029.38|0
1655117860000|2022-06-13 10:57:40|2029.12|2029.12|2029.12|2029.12|2029.12|2029.12|2029.12|2029.12|0
1655117870000|2022-06-13 10:57:50|2029.05|2029.05|2029.05|2029.05|2029.05|2029.05|2029.05|2029.05|0
1655117880000|2022-06-13 10:58:00|2028.99|2028.99|2028.92|2028.92|2028.99|2028.99|2028.89|2028.89|0
1655117890000|2022-06-13 10:58:10|2028.85|2028.85|2028.85|2028.85|2028.85|2028.85|2028.85|2028.85|0
1655117900000|2022-06-13 10:58:20|2028.92|2028.92|2028.85|2028.85|2028.92|2028.92|2028.85|2028.85|0
1655117910000|2022-06-13 10:58:30|2028.77|2028.77|2028.52|2028.52|2028.77|2028.77|2028.48|2028.48|0
1655117920000|2022-06-13 10:58:40|2028.36|2028.36|2027.97|2027.97|2028.36|2028.36|2027.97|2027.97|0
1655117930000|2022-06-13 10:58:50|2027.91|2027.91|2027.51|2027.51|2027.91|2027.91|2027.41|2027.41|0
1655117940000|2022-06-13 10:59:00|2027.44|2027.44|2027.44|2027.44|2027.44|2027.44|2027.44|2027.44|0
1655117950000|2022-06-13 10:59:10|2027.31|2027.31|2027.6|2027.6|2027.6|2027.6|2027.31|2027.31|0
1655117960000|2022-06-13 10:59:20|2027.53|2027.53|2027.29|2027.29|2027.53|2027.53|2027.29|2027.29|0
1655117970000|2022-06-13 10:59:30|2027.22|2027.22|2027.22|2027.22|2027.22|2027.22|2027.22|2027.22|0
1655117980000|2022-06-13 10:59:40|2027.08|2027.08|2026.67|2026.67|2027.19|2027.19|2026.67|2026.67|0
1655118000000|2022-06-13 11:00:00|2026.83|2026.83|2027.04|2027.04|2027.04|2027.04|2026.83|2026.83|0
1655118020000|2022-06-13 11:00:20|2027.17|2027.17|2027.75|2027.75|2027.75|2027.75|2027.17|2027.17|0
1655118050000|2022-06-13 11:00:50|2027.69|2027.69|2027.69|2027.69|2027.69|2027.69|2027.69|2027.69|0
1655118060000|2022-06-13 11:01:00|2027.4|2027.4|2027.12|2027.12|2027.48|2027.48|2027.12|2027.12|0
1655118070000|2022-06-13 11:01:10|2027.06|2027.06|2027.06|2027.06|2027.06|2027.06|2027.06|2027.06|0
1655118080000|2022-06-13 11:01:20|2027.13|2027.13|2027.02|2027.02|2027.13|2027.13|2027.02|2027.02|0
1655118090000|2022-06-13 11:01:30|2027.34|2027.34|2027.34|2027.34|2027.51|2027.51|2027.34|2027.34|0
1655118100000|2022-06-13 11:01:40|2027.45|2027.45|2027.45|2027.45|2027.45|2027.45|2027.45|2027.45|0
1655118110000|2022-06-13 11:01:50|2027.16|2027.16|2027.22|2027.22|2027.22|2027.22|2027.16|2027.16|0
1655118120000|2022-06-13 11:02:00|2027.16|2027.16|2026.85|2026.85|2027.16|2027.16|2026.85|2026.85|0
1655118130000|2022-06-13 11:02:10|2026.93|2026.93|2027.11|2027.11|2027.11|2027.11|2026.93|2026.93|0
1655118140000|2022-06-13 11:02:20|2027.22|2027.22|2027.22|2027.22|2027.22|2027.22|2027.22|2027.22|0
1655118160000|2022-06-13 11:02:40|2026.92|2026.92|2026.92|2026.92|2026.92|2026.92|2026.92|2026.92|0
1655118170000|2022-06-13 11:02:50|2027.29|2027.29|2027.99|2027.99|2027.99|2027.99|2027.11|2027.11|0
1655118190000|2022-06-13 11:03:10|2027.92|2027.92|2027.92|2027.92|2027.92|2027.92|2027.92|2027.92|0
1655118200000|2022-06-13 11:03:20|2028.05|2028.05|2028.81|2028.81|2028.81|2028.81|2028.05|2028.05|0
1655118210000|2022-06-13 11:03:30|2028.88|2028.88|2029.91|2029.91|2030.03|2030.03|2028.78|2028.78|0
1655118230000|2022-06-13 11:03:50|2029.99|2029.99|2029.99|2029.99|2029.99|2029.99|2029.99|2029.99|0
1655118250000|2022-06-13 11:04:10|2029.92|2029.92|2029.92|2029.92|2029.92|2029.92|2029.92|2029.92|0
1655118270000|2022-06-13 11:04:30|2029.49|2029.49|2029.37|2029.37|2029.49|2029.49|2029.37|2029.37|0
1655118280000|2022-06-13 11:04:40|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|0
1655118300000|2022-06-13 11:05:00|2029.15|2029.15|2029.15|2029.15|2029.15|2029.15|2029.15|2029.15|0
1655118310000|2022-06-13 11:05:10|2029.21|2029.21|2029.28|2029.28|2029.28|2029.28|2029.21|2029.21|0
1655118320000|2022-06-13 11:05:20|2029.2|2029.2|2029.05|2029.05|2029.2|2029.2|2028.98|2028.98|0
1655118330000|2022-06-13 11:05:30|2029.13|2029.13|2029.26|2029.26|2029.26|2029.26|2029.13|2029.13|0
1655118340000|2022-06-13 11:05:40|2029.32|2029.32|2029.32|2029.32|2029.32|2029.32|2029.32|2029.32|0
1655118350000|2022-06-13 11:05:50|2029.37|2029.37|2029.52|2029.52|2029.52|2029.52|2029.37|2029.37|0
1655118370000|2022-06-13 11:06:10|2029.47|2029.47|2029.53|2029.53|2029.53|2029.53|2029.27|2029.27|0
1655118380000|2022-06-13 11:06:20|2029.59|2029.59|2029.42|2029.42|2029.59|2029.59|2029.42|2029.42|0
1655118390000|2022-06-13 11:06:30|2029.26|2029.26|2029.26|2029.26|2029.26|2029.26|2029.26|2029.26|0
1655118400000|2022-06-13 11:06:40|2029.39|2029.39|2029.54|2029.54|2029.62|2029.62|2029.39|2029.39|0
1655118410000|2022-06-13 11:06:50|2029.86|2029.86|2029.7|2029.7|2029.86|2029.86|2029.7|2029.7|0
1655118420000|2022-06-13 11:07:00|2029.76|2029.76|2029.85|2029.85|2029.85|2029.85|2029.7|2029.7|0
1655118430000|2022-06-13 11:07:10|2030|2030|2029.92|2029.92|2030|2030|2029.92|2029.92|0
1655118440000|2022-06-13 11:07:20|2030.04|2030.04|2029.89|2029.89|2030.04|2030.04|2029.89|2029.89|0
1655118450000|2022-06-13 11:07:30|2029.77|2029.77|2029.77|2029.77|2029.77|2029.77|2029.77|2029.77|0
1655118460000|2022-06-13 11:07:40|2030.13|2030.13|2029.97|2029.97|2030.13|2030.13|2029.97|2029.97|0
1655118470000|2022-06-13 11:07:50|2029.84|2029.84|2029.84|2029.84|2029.84|2029.84|2029.84|2029.84|0
1655118500000|2022-06-13 11:08:20|2029.72|2029.72|2029.54|2029.54|2029.72|2029.72|2029.54|2029.54|0
1655118510000|2022-06-13 11:08:30|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|0
1655118520000|2022-06-13 11:08:40|2029.1|2029.1|2029.1|2029.1|2029.1|2029.1|2029.1|2029.1|0
1655118530000|2022-06-13 11:08:50|2028.97|2028.97|2028.97|2028.97|2028.97|2028.97|2028.97|2028.97|0
1655118540000|2022-06-13 11:09:00|2029.1|2029.1|2029.1|2029.1|2029.1|2029.1|2029.1|2029.1|0
1655118570000|2022-06-13 11:09:30|2029.18|2029.18|2029.36|2029.36|2029.36|2029.36|2029.18|2029.18|0
1655118580000|2022-06-13 11:09:40|2029.24|2029.24|2029.46|2029.46|2029.56|2029.56|2029.24|2029.24|0
1655118590000|2022-06-13 11:09:50|2029.39|2029.39|2029.22|2029.22|2029.54|2029.54|2029.22|2029.22|0
1655118610000|2022-06-13 11:10:10|2029.45|2029.45|2029.49|2029.49|2029.49|2029.49|2029.45|2029.45|0
1655118620000|2022-06-13 11:10:20|2029.65|2029.65|2029.5|2029.5|2029.65|2029.65|2029.5|2029.5|0
1655118630000|2022-06-13 11:10:30|2029.53|2029.53|2030.49|2030.49|2030.49|2030.49|2029.5|2029.5|0
1655118650000|2022-06-13 11:10:50|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|0
1655118660000|2022-06-13 11:11:00|2030.32|2030.32|2030.52|2030.52|2030.52|2030.52|2030.32|2030.32|0
1655118670000|2022-06-13 11:11:10|2030.65|2030.65|2030.81|2030.81|2030.81|2030.81|2030.65|2030.65|0
1655118690000|2022-06-13 11:11:30|2030.97|2030.97|2030.97|2030.97|2030.97|2030.97|2030.97|2030.97|0
1655118700000|2022-06-13 11:11:40|2031.08|2031.08|2031.08|2031.08|2031.08|2031.08|2031.08|2031.08|0
1655118710000|2022-06-13 11:11:50|2031.24|2031.24|2031.6|2031.6|2031.6|2031.6|2031.24|2031.24|0
1655118720000|2022-06-13 11:12:00|2032.08|2032.08|2032.08|2032.08|2032.08|2032.08|2032.08|2032.08|0
1655118730000|2022-06-13 11:12:10|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|0
1655118740000|2022-06-13 11:12:20|2032.34|2032.34|2032.84|2032.84|2032.84|2032.84|2032.34|2032.34|0
1655118750000|2022-06-13 11:12:30|2033.16|2033.16|2033.23|2033.23|2033.23|2033.23|2033.16|2033.16|0
1655118770000|2022-06-13 11:12:50|2033.62|2033.62|2034.07|2034.07|2034.07|2034.07|2033.62|2033.62|0
1655118780000|2022-06-13 11:13:00|2033.92|2033.92|2033.5|2033.5|2033.98|2033.98|2033.5|2033.5|0
1655118790000|2022-06-13 11:13:10|2033.34|2033.34|2033.34|2033.34|2033.34|2033.34|2033.34|2033.34|0
1655118800000|2022-06-13 11:13:20|2033.47|2033.47|2033.77|2033.77|2033.77|2033.77|2033.47|2033.47|0
1655118830000|2022-06-13 11:13:50|2033.65|2033.65|2033.51|2033.51|2033.65|2033.65|2033.51|2033.51|0
1655118850000|2022-06-13 11:14:10|2033.64|2033.64|2033.09|2033.09|2033.64|2033.64|2033.09|2033.09|0
1655118860000|2022-06-13 11:14:20|2032.94|2032.94|2032.7|2032.7|2032.94|2032.94|2032.7|2032.7|0
1655118870000|2022-06-13 11:14:30|2032.58|2032.58|2032.51|2032.51|2032.58|2032.58|2032.39|2032.39|0
1655118880000|2022-06-13 11:14:40|2032.45|2032.45|2032.48|2032.48|2032.48|2032.48|2032.38|2032.38|0
1655118900000|2022-06-13 11:15:00|2032.54|2032.54|2032.54|2032.54|2032.54|2032.54|2032.54|2032.54|0
1655118910000|2022-06-13 11:15:10|2032.38|2032.38|2032.38|2032.38|2032.38|2032.38|2032.38|2032.38|0
1655118920000|2022-06-13 11:15:20|2032.3|2032.3|2032.53|2032.53|2032.53|2032.53|2032.3|2032.3|0
1655118940000|2022-06-13 11:15:40|2032.65|2032.65|2032.65|2032.65|2032.65|2032.65|2032.65|2032.65|0
1655118960000|2022-06-13 11:16:00|2032.9|2032.9|2032.9|2032.9|2032.9|2032.9|2032.9|2032.9|0
1655118970000|2022-06-13 11:16:10|2033.25|2033.25|2033.25|2033.25|2033.25|2033.25|2033.25|2033.25|0
1655118980000|2022-06-13 11:16:20|2033.09|2033.09|2033.06|2033.06|2033.09|2033.09|2033.06|2033.06|0
1655118990000|2022-06-13 11:16:30|2033.19|2033.19|2033.66|2033.66|2033.66|2033.66|2033.19|2033.19|0
1655119010000|2022-06-13 11:16:50|2033.79|2033.79|2033.79|2033.79|2033.79|2033.79|2033.79|2033.79|0
1655119020000|2022-06-13 11:17:00|2033.92|2033.92|2034.14|2034.14|2034.14|2034.14|2033.92|2033.92|0
1655119030000|2022-06-13 11:17:10|2033.99|2033.99|2033.96|2033.96|2033.99|2033.99|2033.83|2033.83|0
1655119040000|2022-06-13 11:17:20|2033.72|2033.72|2033.52|2033.52|2033.72|2033.72|2033.52|2033.52|0
1655119060000|2022-06-13 11:17:40|2033.37|2033.37|2033.3|2033.3|2033.37|2033.37|2033.3|2033.3|0
1655119070000|2022-06-13 11:17:50|2033.53|2033.53|2033.53|2033.53|2033.53|2033.53|2033.53|2033.53|0
1655119090000|2022-06-13 11:18:10|2033.48|2033.48|2033.48|2033.48|2033.48|2033.48|2033.48|2033.48|0
1655119100000|2022-06-13 11:18:20|2033.32|2033.32|2033.32|2033.32|2033.32|2033.32|2033.32|2033.32|0
1655119120000|2022-06-13 11:18:40|2033.39|2033.39|2033.45|2033.45|2033.45|2033.45|2033.39|2033.39|0
1655119170000|2022-06-13 11:19:30|2033.19|2033.19|2033.1|2033.1|2033.19|2033.19|2033.1|2033.1|0
1655119180000|2022-06-13 11:19:40|2033.07|2033.07|2033.07|2033.07|2033.07|2033.07|2033.07|2033.07|0
1655119210000|2022-06-13 11:20:10|2033.03|2033.03|2033.31|2033.31|2033.31|2033.31|2033|2033|0
1655119220000|2022-06-13 11:20:20|2033.43|2033.43|2033.43|2033.43|2033.43|2033.43|2033.43|2033.43|0
1655119240000|2022-06-13 11:20:40|2033.49|2033.49|2033.49|2033.49|2033.49|2033.49|2033.49|2033.49|0
1655119250000|2022-06-13 11:20:50|2033.62|2033.62|2033.62|2033.62|2033.62|2033.62|2033.62|2033.62|0
1655119260000|2022-06-13 11:21:00|2033.36|2033.36|2033.3|2033.3|2033.36|2033.36|2033.3|2033.3|0
1655119290000|2022-06-13 11:21:30|2033.09|2033.09|2033.09|2033.09|2033.09|2033.09|2033.09|2033.09|0
1655119300000|2022-06-13 11:21:40|2033.22|2033.22|2033.29|2033.29|2033.29|2033.29|2033.22|2033.22|0
1655119310000|2022-06-13 11:21:50|2033.25|2033.25|2033.43|2033.43|2033.43|2033.43|2033.21|2033.21|0
1655119320000|2022-06-13 11:22:00|2033.51|2033.51|2033.59|2033.59|2033.59|2033.59|2033.51|2033.51|0
1655119330000|2022-06-13 11:22:10|2034.14|2034.14|2034.14|2034.14|2034.14|2034.14|2034.14|2034.14|0
1655119340000|2022-06-13 11:22:20|2034.3|2034.3|2034.37|2034.37|2034.37|2034.37|2034.3|2034.3|0
1655119370000|2022-06-13 11:22:50|2034.44|2034.44|2034.89|2034.89|2034.89|2034.89|2034.44|2034.44|0
1655119380000|2022-06-13 11:23:00|2034.77|2034.77|2034.55|2034.55|2034.77|2034.77|2034.55|2034.55|0
1655119390000|2022-06-13 11:23:10|2034.94|2034.94|2034.53|2034.53|2035.13|2035.13|2034.53|2034.53|0
1655119410000|2022-06-13 11:23:30|2034.46|2034.46|2034.02|2034.02|2034.46|2034.46|2034.02|2034.02|0
1655119430000|2022-06-13 11:23:50|2033.99|2033.99|2033.96|2033.96|2033.99|2033.99|2033.96|2033.96|0
1655119440000|2022-06-13 11:24:00|2033.88|2033.88|2033.64|2033.64|2033.88|2033.88|2033.64|2033.64|0
1655119450000|2022-06-13 11:24:10|2033.59|2033.59|2033.53|2033.53|2033.59|2033.59|2033.53|2033.53|0
1655119460000|2022-06-13 11:24:20|2033.6|2033.6|2033.68|2033.68|2033.68|2033.68|2033.6|2033.6|0
1655119490000|2022-06-13 11:24:50|2033.75|2033.75|2033.83|2033.83|2033.83|2033.83|2033.75|2033.75|0
1655119500000|2022-06-13 11:25:00|2033.96|2033.96|2034.04|2034.04|2034.04|2034.04|2033.96|2033.96|0
1655119510000|2022-06-13 11:25:10|2034.1|2034.1|2034.1|2034.1|2034.1|2034.1|2034.1|2034.1|0
1655119520000|2022-06-13 11:25:20|2034.15|2034.15|2034.58|2034.58|2034.58|2034.58|2034.15|2034.15|0
1655119550000|2022-06-13 11:25:50|2034.42|2034.42|2034.42|2034.42|2034.42|2034.42|2034.42|2034.42|0
1655119560000|2022-06-13 11:26:00|2034.26|2034.26|2034.26|2034.26|2034.26|2034.26|2034.26|2034.26|0
1655119570000|2022-06-13 11:26:10|2034.11|2034.11|2034.11|2034.11|2034.11|2034.11|2034.11|2034.11|0
1655119580000|2022-06-13 11:26:20|2034.05|2034.05|2034.05|2034.05|2034.05|2034.05|2034.05|2034.05|0
1655119600000|2022-06-13 11:26:40|2033.98|2033.98|2033.98|2033.98|2033.98|2033.98|2033.98|2033.98|0
1655119610000|2022-06-13 11:26:50|2034.14|2034.14|2034.14|2034.14|2034.14|2034.14|2034.14|2034.14|0
1655119620000|2022-06-13 11:27:00|2034.49|2034.49|2034.49|2034.49|2034.49|2034.49|2034.49|2034.49|0
1655119630000|2022-06-13 11:27:10|2034.65|2034.65|2034.81|2034.81|2034.81|2034.81|2034.65|2034.65|0
1655119640000|2022-06-13 11:27:20|2034.89|2034.89|2034.89|2034.89|2034.89|2034.89|2034.89|2034.89|0
1655119670000|2022-06-13 11:27:50|2034.73|2034.73|2034.56|2034.56|2034.73|2034.73|2034.56|2034.56|0
1655119680000|2022-06-13 11:28:00|2034.48|2034.48|2034.48|2034.48|2034.48|2034.48|2034.48|2034.48|0
1655119690000|2022-06-13 11:28:10|2034.01|2034.01|2033.94|2033.94|2034.01|2034.01|2033.94|2033.94|0
1655119700000|2022-06-13 11:28:20|2034.01|2034.01|2034.14|2034.14|2034.14|2034.14|2034.01|2034.01|0
1655119720000|2022-06-13 11:28:40|2034.22|2034.22|2034.17|2034.17|2034.22|2034.22|2034.17|2034.17|0
1655119730000|2022-06-13 11:28:50|2034.33|2034.33|2034.33|2034.33|2034.4|2034.4|2034.33|2034.33|0
1655119740000|2022-06-13 11:29:00|2034.41|2034.41|2035.25|2035.25|2035.25|2035.25|2034.41|2034.41|0
1655119750000|2022-06-13 11:29:10|2035.19|2035.19|2035.09|2035.09|2035.19|2035.19|2035.03|2035.03|0
1655119760000|2022-06-13 11:29:20|2034.93|2034.93|2034.93|2034.93|2034.93|2034.93|2034.93|2034.93|0
1655119780000|2022-06-13 11:29:40|2034.86|2034.86|2034.7|2034.7|2034.86|2034.86|2034.7|2034.7|0
1655119790000|2022-06-13 11:29:50|2034.83|2034.83|2035.03|2035.03|2035.03|2035.03|2034.83|2034.83|0
1655119800000|2022-06-13 11:30:00|2035.38|2035.38|2035.16|2035.16|2035.38|2035.38|2035.16|2035.16|0
1655119830000|2022-06-13 11:30:30|2035.04|2035.04|2034.96|2034.96|2035.04|2035.04|2034.96|2034.96|0
1655119840000|2022-06-13 11:30:40|2035.27|2035.27|2035.7|2035.7|2035.76|2035.76|2035.27|2035.27|0
1655119870000|2022-06-13 11:31:10|2035.64|2035.64|2035.64|2035.64|2035.64|2035.64|2035.64|2035.64|0
1655119880000|2022-06-13 11:31:20|2035.54|2035.54|2035.54|2035.54|2035.54|2035.54|2035.54|2035.54|0
1655119890000|2022-06-13 11:31:30|2035.42|2035.42|2035.34|2035.34|2035.42|2035.42|2035.34|2035.34|0
1655119900000|2022-06-13 11:31:40|2035.41|2035.41|2035.41|2035.41|2035.41|2035.41|2035.41|2035.41|0
1655119920000|2022-06-13 11:32:00|2035.34|2035.34|2035.34|2035.34|2035.34|2035.34|2035.34|2035.34|0
1655119940000|2022-06-13 11:32:20|2035.14|2035.14|2035.1|2035.1|2035.14|2035.14|2035.1|2035.1|0
1655119960000|2022-06-13 11:32:40|2035.07|2035.07|2035.07|2035.07|2035.07|2035.07|2035.07|2035.07|0
1655119980000|2022-06-13 11:33:00|2035.03|2035.03|2034.81|2034.81|2035.03|2035.03|2034.81|2034.81|0
1655120020000|2022-06-13 11:33:40|2034.78|2034.78|2034.85|2034.85|2034.85|2034.85|2034.78|2034.78|0
1655120030000|2022-06-13 11:33:50|2034.91|2034.91|2034.91|2034.91|2034.91|2034.91|2034.91|2034.91|0
1655120040000|2022-06-13 11:34:00|2034.84|2034.84|2034.72|2034.72|2034.84|2034.84|2034.72|2034.72|0
1655120050000|2022-06-13 11:34:10|2034.88|2034.88|2034.88|2034.88|2034.88|2034.88|2034.88|2034.88|0
1655120060000|2022-06-13 11:34:20|2034.81|2034.81|2034.75|2034.75|2034.81|2034.81|2034.75|2034.75|0
1655120090000|2022-06-13 11:34:50|2034.43|2034.43|2034.43|2034.43|2034.43|2034.43|2034.43|2034.43|0
1655120100000|2022-06-13 11:35:00|2034.28|2034.28|2034.28|2034.28|2034.28|2034.28|2034.28|2034.28|0
1655120110000|2022-06-13 11:35:10|2034.15|2034.15|2034.1|2034.1|2034.15|2034.15|2034.1|2034.1|0
1655120120000|2022-06-13 11:35:20|2034.23|2034.23|2034.23|2034.23|2034.23|2034.23|2034.23|2034.23|0
1655120130000|2022-06-13 11:35:30|2034.16|2034.16|2034.16|2034.16|2034.16|2034.16|2034.16|2034.16|0
1655120150000|2022-06-13 11:35:50|2034.08|2034.08|2034.02|2034.02|2034.08|2034.08|2034.02|2034.02|0
1655120190000|2022-06-13 11:36:30|2034.09|2034.09|2034.25|2034.25|2034.25|2034.25|2034.09|2034.09|0
1655120200000|2022-06-13 11:36:40|2034.38|2034.38|2034.76|2034.76|2034.76|2034.76|2034.38|2034.38|0
1655120210000|2022-06-13 11:36:50|2034.84|2034.84|2035.23|2035.23|2035.23|2035.23|2034.84|2034.84|0
1655120220000|2022-06-13 11:37:00|2035.38|2035.38|2035.57|2035.57|2035.57|2035.57|2035.38|2035.38|0
1655120230000|2022-06-13 11:37:10|2035.64|2035.64|2036|2036|2036|2036|2035.64|2035.64|0
1655120240000|2022-06-13 11:37:20|2036.13|2036.13|2036.1|2036.1|2036.17|2036.17|2036.1|2036.1|0
1655120250000|2022-06-13 11:37:30|2036.18|2036.18|2036.37|2036.37|2036.37|2036.37|2036.18|2036.18|0
1655120260000|2022-06-13 11:37:40|2036.69|2036.69|2036.69|2036.69|2036.69|2036.69|2036.69|2036.69|0
1655120280000|2022-06-13 11:38:00|2036.53|2036.53|2036.53|2036.53|2036.53|2036.53|2036.53|2036.53|0
1655120300000|2022-06-13 11:38:20|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|0
1655120360000|2022-06-13 11:39:20|2036.67|2036.67|2036.67|2036.67|2036.67|2036.67|2036.67|2036.67|0
1655120370000|2022-06-13 11:39:30|2037.29|2037.29|2037.29|2037.29|2037.29|2037.29|2037.29|2037.29|0
1655120380000|2022-06-13 11:39:40|2037.36|2037.36|2037.36|2037.36|2037.36|2037.36|2037.36|2037.36|0
1655120390000|2022-06-13 11:39:50|2037.44|2037.44|2037.44|2037.44|2037.44|2037.44|2037.44|2037.44|0
1655120410000|2022-06-13 11:40:10|2037.28|2037.28|2037.13|2037.13|2037.28|2037.28|2037.13|2037.13|0
1655120450000|2022-06-13 11:40:50|2037.06|2037.06|2037.06|2037.06|2037.06|2037.06|2037.06|2037.06|0
1655120460000|2022-06-13 11:41:00|2037.21|2037.21|2037.21|2037.21|2037.21|2037.21|2037.21|2037.21|0
1655120510000|2022-06-13 11:41:50|2037.06|2037.06|2036.74|2036.74|2037.06|2037.06|2036.74|2036.74|0
1655120520000|2022-06-13 11:42:00|2036.9|2036.9|2036.9|2036.9|2036.9|2036.9|2036.9|2036.9|0
1655120530000|2022-06-13 11:42:10|2036.83|2036.83|2036.83|2036.83|2036.83|2036.83|2036.83|2036.83|0
1655120550000|2022-06-13 11:42:30|2037.11|2037.11|2037.11|2037.11|2037.11|2037.11|2037.11|2037.11|0
1655120560000|2022-06-13 11:42:40|2037.15|2037.15|2036.99|2036.99|2037.15|2037.15|2036.99|2036.99|0
1655120570000|2022-06-13 11:42:50|2037.07|2037.07|2036.99|2036.99|2037.07|2037.07|2036.99|2036.99|0
1655120580000|2022-06-13 11:43:00|2036.91|2036.91|2036.65|2036.65|2037.06|2037.06|2036.65|2036.65|0
1655120590000|2022-06-13 11:43:10|2036.72|2036.72|2036.5|2036.5|2036.72|2036.72|2036.5|2036.5|0
1655120600000|2022-06-13 11:43:20|2036.44|2036.44|2036.44|2036.44|2036.44|2036.44|2036.44|2036.44|0
1655120610000|2022-06-13 11:43:30|2036.37|2036.37|2036.52|2036.52|2036.52|2036.52|2036.37|2036.37|0
1655120620000|2022-06-13 11:43:40|2036.65|2036.65|2036.49|2036.49|2036.65|2036.65|2036.49|2036.49|0
1655120640000|2022-06-13 11:44:00|2036.34|2036.34|2035.99|2035.99|2036.34|2036.34|2035.99|2035.99|0
1655120650000|2022-06-13 11:44:10|2035.92|2035.92|2036|2036|2036|2036|2035.76|2035.76|0
1655120670000|2022-06-13 11:44:30|2036.16|2036.16|2036.16|2036.16|2036.16|2036.16|2036.16|2036.16|0
1655120690000|2022-06-13 11:44:50|2036.09|2036.09|2036.09|2036.09|2036.09|2036.09|2036.09|2036.09|0
1655120700000|2022-06-13 11:45:00|2036.02|2036.02|2036.34|2036.34|2036.34|2036.34|2036.02|2036.02|0
1655120710000|2022-06-13 11:45:10|2036.22|2036.22|2036.76|2036.76|2036.76|2036.76|2036.22|2036.22|0
1655120720000|2022-06-13 11:45:20|2036.84|2036.84|2036.94|2036.94|2036.94|2036.94|2036.78|2036.78|0
1655120730000|2022-06-13 11:45:30|2037.01|2037.01|2037.01|2037.01|2037.01|2037.01|2037.01|2037.01|0
1655120740000|2022-06-13 11:45:40|2037.27|2037.27|2037.13|2037.13|2037.27|2037.27|2037.13|2037.13|0
1655120750000|2022-06-13 11:45:50|2037.01|2037.01|2037.01|2037.01|2037.01|2037.01|2037.01|2037.01|0
1655120770000|2022-06-13 11:46:10|2036.94|2036.94|2036.94|2036.94|2036.94|2036.94|2036.94|2036.94|0
1655120790000|2022-06-13 11:46:30|2037.01|2037.01|2037.01|2037.01|2037.01|2037.01|2037.01|2037.01|0
1655120810000|2022-06-13 11:46:50|2037.05|2037.05|2037.05|2037.05|2037.05|2037.05|2037.05|2037.05|0
1655120820000|2022-06-13 11:47:00|2037.21|2037.21|2037.47|2037.47|2037.47|2037.47|2037.21|2037.21|0
1655120830000|2022-06-13 11:47:10|2037.59|2037.59|2037.91|2037.91|2037.91|2037.91|2037.59|2037.59|0
1655120850000|2022-06-13 11:47:30|2037.85|2037.85|2037.85|2037.85|2037.85|2037.85|2037.85|2037.85|0
1655120860000|2022-06-13 11:47:40|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|0
1655120870000|2022-06-13 11:47:50|2037.99|2037.99|2038.3|2038.3|2038.3|2038.3|2037.99|2037.99|0
1655120880000|2022-06-13 11:48:00|2038.34|2038.34|2038.34|2038.34|2038.34|2038.34|2038.34|2038.34|0
1655120890000|2022-06-13 11:48:10|2038.22|2038.22|2038.34|2038.34|2038.34|2038.34|2038.22|2038.22|0
1655120900000|2022-06-13 11:48:20|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|0
1655120920000|2022-06-13 11:48:40|2038.35|2038.35|2038.35|2038.35|2038.35|2038.35|2038.35|2038.35|0
1655120930000|2022-06-13 11:48:50|2038.47|2038.47|2038.63|2038.63|2038.63|2038.63|2038.47|2038.47|0
1655120960000|2022-06-13 11:49:20|2038.76|2038.76|2039.18|2039.18|2039.18|2039.18|2038.76|2038.76|0
1655120970000|2022-06-13 11:49:30|2039.24|2039.24|2039.36|2039.36|2039.36|2039.36|2039.22|2039.22|0
1655120980000|2022-06-13 11:49:40|2039.52|2039.52|2039.67|2039.67|2039.67|2039.67|2039.52|2039.52|0
1655120990000|2022-06-13 11:49:50|2039.75|2039.75|2039.9|2039.9|2039.9|2039.9|2039.75|2039.75|0
1655121000000|2022-06-13 11:50:00|2039.84|2039.84|2039.78|2039.78|2039.84|2039.84|2039.78|2039.78|0
1655121020000|2022-06-13 11:50:20|2039.84|2039.84|2039.84|2039.84|2039.84|2039.84|2039.84|2039.84|0
1655121030000|2022-06-13 11:50:30|2039.95|2039.95|2040.77|2040.77|2040.77|2040.77|2039.95|2039.95|0
1655121040000|2022-06-13 11:50:40|2041.09|2041.09|2041|2041|2041.16|2041.16|2041|2041|0
1655121050000|2022-06-13 11:50:50|2040.84|2040.84|2040.84|2040.84|2040.84|2040.84|2040.84|2040.84|0
1655121060000|2022-06-13 11:51:00|2041|2041|2040.87|2040.87|2041|2041|2040.87|2040.87|0
1655121070000|2022-06-13 11:51:10|2040.84|2040.84|2040.84|2040.84|2040.84|2040.84|2040.84|2040.84|0
1655121080000|2022-06-13 11:51:20|2040.72|2040.72|2040.79|2040.79|2040.79|2040.79|2040.72|2040.72|0
1655121090000|2022-06-13 11:51:30|2040.86|2040.86|2040.86|2040.86|2040.86|2040.86|2040.86|2040.86|0
1655121100000|2022-06-13 11:51:40|2040.79|2040.79|2040.75|2040.75|2040.95|2040.95|2040.75|2040.75|0
1655121110000|2022-06-13 11:51:50|2040.82|2040.82|2040.82|2040.82|2040.82|2040.82|2040.82|2040.82|0
1655121120000|2022-06-13 11:52:00|2040.74|2040.74|2040.22|2040.22|2040.74|2040.74|2040.22|2040.22|0
1655121150000|2022-06-13 11:52:30|2040.07|2040.07|2040.07|2040.07|2040.07|2040.07|2039.7|2039.7|0
1655121160000|2022-06-13 11:52:40|2039.9|2039.9|2039.9|2039.9|2039.9|2039.9|2039.9|2039.9|0
1655121170000|2022-06-13 11:52:50|2039.83|2039.83|2039.57|2039.57|2040.02|2040.02|2039.57|2039.57|0
1655121180000|2022-06-13 11:53:00|2039.69|2039.69|2039.82|2039.82|2039.82|2039.82|2039.69|2039.69|0
1655121190000|2022-06-13 11:53:10|2039.98|2039.98|2039.98|2039.98|2039.98|2039.98|2039.98|2039.98|0
1655121200000|2022-06-13 11:53:20|2040.04|2040.04|2040.16|2040.16|2040.16|2040.16|2040.04|2040.04|0
1655121210000|2022-06-13 11:53:30|2040.22|2040.22|2040.22|2040.22|2040.22|2040.22|2040.22|2040.22|0
1655121220000|2022-06-13 11:53:40|2040.3|2040.3|2040.17|2040.17|2040.3|2040.3|2040.17|2040.17|0
1655121230000|2022-06-13 11:53:50|2040.01|2040.01|2040.47|2040.47|2040.47|2040.47|2040.01|2040.01|0
1655121240000|2022-06-13 11:54:00|2040.59|2040.59|2040.43|2040.43|2040.59|2040.59|2040.43|2040.43|0
1655121250000|2022-06-13 11:54:10|2040.59|2040.59|2040.5|2040.5|2040.65|2040.65|2040.5|2040.5|0
1655121260000|2022-06-13 11:54:20|2040.64|2040.64|2040.64|2040.64|2040.64|2040.64|2040.64|2040.64|0
1655121270000|2022-06-13 11:54:30|2040.58|2040.58|2040.45|2040.45|2040.58|2040.58|2040.45|2040.45|0
1655121280000|2022-06-13 11:54:40|2040.3|2040.3|2040.3|2040.3|2040.3|2040.3|2040.3|2040.3|0
1655121300000|2022-06-13 11:55:00|2040.45|2040.45|2040.58|2040.58|2040.58|2040.58|2040.45|2040.45|0
1655121310000|2022-06-13 11:55:10|2040.48|2040.48|2040.41|2040.41|2040.48|2040.48|2040.41|2040.41|0
1655121320000|2022-06-13 11:55:20|2040.25|2040.25|2040.19|2040.19|2040.25|2040.25|2040.19|2040.19|0
1655121340000|2022-06-13 11:55:40|2040.13|2040.13|2040.14|2040.14|2040.2|2040.2|2040.13|2040.13|0
1655121350000|2022-06-13 11:55:50|2040.07|2040.07|2040.07|2040.07|2040.07|2040.07|2040.07|2040.07|0
1655121360000|2022-06-13 11:56:00|2039.91|2039.91|2039.25|2039.25|2039.91|2039.91|2039.25|2039.25|0
1655121370000|2022-06-13 11:56:10|2039.13|2039.13|2039.04|2039.04|2039.13|2039.13|2039.04|2039.04|0
1655121380000|2022-06-13 11:56:20|2038.96|2038.96|2039.51|2039.51|2039.51|2039.51|2038.96|2038.96|0
1655121410000|2022-06-13 11:56:50|2039.58|2039.58|2039.58|2039.58|2039.58|2039.58|2039.58|2039.58|0
1655121430000|2022-06-13 11:57:10|2039.5|2039.5|2039.5|2039.5|2039.5|2039.5|2039.5|2039.5|0
1655121450000|2022-06-13 11:57:30|2039.45|2039.45|2039.45|2039.45|2039.45|2039.45|2039.45|2039.45|0
1655121490000|2022-06-13 11:58:10|2039.76|2039.76|2040.04|2040.04|2040.04|2040.04|2039.76|2039.76|0
1655121500000|2022-06-13 11:58:20|2040.2|2040.2|2040.36|2040.36|2040.41|2040.41|2040.2|2040.2|0
1655121510000|2022-06-13 11:58:30|2040.75|2040.75|2041.01|2041.01|2041.01|2041.01|2040.75|2040.75|0
1655121520000|2022-06-13 11:58:40|2041.07|2041.07|2041.48|2041.48|2041.48|2041.48|2041.07|2041.07|0
1655121530000|2022-06-13 11:58:50|2041.52|2041.52|2041.59|2041.59|2041.59|2041.59|2041.52|2041.52|0
1655121540000|2022-06-13 11:59:00|2041.74|2041.74|2041.99|2041.99|2041.99|2041.99|2041.74|2041.74|0
1655121550000|2022-06-13 11:59:10|2042.05|2042.05|2042.16|2042.16|2042.16|2042.16|2042.05|2042.05|0
1655121560000|2022-06-13 11:59:20|2042.26|2042.26|2042.38|2042.38|2042.38|2042.38|2042.26|2042.26|0
1655121590000|2022-06-13 11:59:50|2042.42|2042.42|2042.5|2042.5|2042.5|2042.5|2042.35|2042.35|0
1655121600000|2022-06-13 12:00:00|2042.82|2042.82|2043.05|2043.05|2043.05|2043.05|2042.82|2042.82|0
1655121610000|2022-06-13 12:00:10|2043.12|2043.12|2043.28|2043.28|2043.28|2043.28|2043.12|2043.12|0
1655121630000|2022-06-13 12:00:30|2043.67|2043.67|2043.67|2043.67|2043.67|2043.67|2043.67|2043.67|0
1655121640000|2022-06-13 12:00:40|2043.61|2043.61|2043.71|2043.71|2043.71|2043.71|2043.5|2043.5|0
1655121650000|2022-06-13 12:00:50|2043.58|2043.58|2043.58|2043.58|2043.58|2043.58|2043.58|2043.58|0
1655121660000|2022-06-13 12:01:00|2043.81|2043.81|2043.85|2043.85|2043.85|2043.85|2043.65|2043.65|0
1655121690000|2022-06-13 12:01:30|2044.26|2044.26|2044.39|2044.39|2044.39|2044.39|2044.26|2044.26|0
1655121700000|2022-06-13 12:01:40|2044.14|2044.14|2043.95|2043.95|2044.14|2044.14|2043.95|2043.95|0
1655121710000|2022-06-13 12:01:50|2044.05|2044.05|2044.05|2044.05|2044.05|2044.05|2043.98|2043.98|0
1655121720000|2022-06-13 12:02:00|2044.11|2044.11|2044.22|2044.22|2044.22|2044.22|2044.11|2044.11|0
1655121730000|2022-06-13 12:02:10|2044.1|2044.1|2044.02|2044.02|2044.1|2044.1|2044.02|2044.02|0
1655121740000|2022-06-13 12:02:20|2043.95|2043.95|2043.65|2043.65|2043.95|2043.95|2043.65|2043.65|0
1655121760000|2022-06-13 12:02:40|2043.71|2043.71|2043.86|2043.86|2043.86|2043.86|2043.71|2043.71|0
1655121770000|2022-06-13 12:02:50|2043.98|2043.98|2043.98|2043.98|2043.98|2043.98|2043.98|2043.98|0
1655121780000|2022-06-13 12:03:00|2043.92|2043.92|2043.86|2043.86|2043.92|2043.92|2043.86|2043.86|0
1655121810000|2022-06-13 12:03:30|2044|2044|2044|2044|2044|2044|2044|2044|0
1655121820000|2022-06-13 12:03:40|2044.08|2044.08|2044.4|2044.4|2044.4|2044.4|2044.08|2044.08|0
1655121830000|2022-06-13 12:03:50|2044.33|2044.33|2044.39|2044.39|2044.45|2044.45|2044.33|2044.33|0
1655121860000|2022-06-13 12:04:20|2044.55|2044.55|2044.55|2044.55|2044.55|2044.55|2044.55|2044.55|0
1655121870000|2022-06-13 12:04:30|2044.48|2044.48|2044.32|2044.32|2044.48|2044.48|2044.32|2044.32|0
1655121880000|2022-06-13 12:04:40|2044.48|2044.48|2044.48|2044.48|2044.48|2044.48|2044.48|2044.48|0
1655121890000|2022-06-13 12:04:50|2044.41|2044.41|2044.91|2044.91|2044.91|2044.91|2044.33|2044.33|0
1655121900000|2022-06-13 12:05:00|2045|2045|2045|2045|2045|2045|2045|2045|0
1655121910000|2022-06-13 12:05:10|2045.24|2045.24|2045.31|2045.31|2045.31|2045.31|2045.24|2045.24|0
1655121920000|2022-06-13 12:05:20|2045.39|2045.39|2045.23|2045.23|2045.39|2045.39|2045.23|2045.23|0
1655121940000|2022-06-13 12:05:40|2045.39|2045.39|2045.39|2045.39|2045.39|2045.39|2045.39|2045.39|0
1655121960000|2022-06-13 12:06:00|2045.48|2045.48|2045.54|2045.54|2045.54|2045.54|2045.48|2045.48|0
1655121990000|2022-06-13 12:06:30|2045.61|2045.61|2045.43|2045.43|2045.61|2045.61|2045.43|2045.43|0
1655122020000|2022-06-13 12:07:00|2045.55|2045.55|2045.59|2045.59|2045.59|2045.59|2045.55|2045.55|0
1655122030000|2022-06-13 12:07:10|2045.47|2045.47|2045.47|2045.47|2045.47|2045.47|2045.47|2045.47|0
1655122050000|2022-06-13 12:07:30|2045.63|2045.63|2045.57|2045.57|2045.63|2045.63|2045.57|2045.57|0
1655122060000|2022-06-13 12:07:40|2046.21|2046.21|2046.21|2046.21|2046.21|2046.21|2046.21|2046.21|0
1655122070000|2022-06-13 12:07:50|2046.28|2046.28|2046.28|2046.28|2046.28|2046.28|2046.28|2046.28|0
1655122080000|2022-06-13 12:08:00|2046.03|2046.03|2046.03|2046.03|2046.03|2046.03|2046.03|2046.03|0
1655122090000|2022-06-13 12:08:10|2046.35|2046.35|2046.99|2046.99|2046.99|2046.99|2046.35|2046.35|0
1655122100000|2022-06-13 12:08:20|2047.07|2047.07|2047.32|2047.32|2047.32|2047.32|2046.95|2046.95|0
1655122120000|2022-06-13 12:08:40|2047.4|2047.4|2047.43|2047.43|2047.43|2047.43|2047.4|2047.4|0
1655122130000|2022-06-13 12:08:50|2047.47|2047.47|2047.55|2047.55|2047.55|2047.55|2047.47|2047.47|0
1655122140000|2022-06-13 12:09:00|2047.66|2047.66|2047.63|2047.63|2047.69|2047.69|2047.53|2047.53|0
1655122160000|2022-06-13 12:09:20|2047.74|2047.74|2047.74|2047.74|2047.74|2047.74|2047.74|2047.74|0
1655122170000|2022-06-13 12:09:30|2047.9|2047.9|2047.9|2047.9|2047.9|2047.9|2047.74|2047.74|0
1655122180000|2022-06-13 12:09:40|2047.83|2047.83|2048.05|2048.05|2048.05|2048.05|2047.83|2047.83|0
1655122190000|2022-06-13 12:09:50|2047.98|2047.98|2047.98|2047.98|2047.98|2047.98|2047.98|2047.98|0
1655122200000|2022-06-13 12:10:00|2047.82|2047.82|2047.82|2047.82|2047.82|2047.82|2047.82|2047.82|0
1655122220000|2022-06-13 12:10:20|2047.35|2047.35|2047.41|2047.41|2047.49|2047.49|2047.21|2047.21|0
1655122250000|2022-06-13 12:10:50|2047.34|2047.34|2047.34|2047.34|2047.34|2047.34|2047.34|2047.34|0
1655122270000|2022-06-13 12:11:10|2047.37|2047.37|2047.37|2047.37|2047.37|2047.37|2047.37|2047.37|0
1655122290000|2022-06-13 12:11:30|2047.44|2047.44|2047.44|2047.44|2047.44|2047.44|2047.44|2047.44|0
1655122310000|2022-06-13 12:11:50|2047.28|2047.28|2047.35|2047.35|2047.35|2047.35|2047.28|2047.28|0
1655122320000|2022-06-13 12:12:00|2047.14|2047.14|2047.14|2047.14|2047.14|2047.14|2047.14|2047.14|0
1655122340000|2022-06-13 12:12:20|2047.07|2047.07|2046.72|2046.72|2047.07|2047.07|2046.72|2046.72|0
1655122350000|2022-06-13 12:12:30|2046.56|2046.56|2046.53|2046.53|2046.56|2046.56|2046.4|2046.4|0
1655122360000|2022-06-13 12:12:40|2046.41|2046.41|2046.57|2046.57|2046.57|2046.57|2046.41|2046.41|0
1655122370000|2022-06-13 12:12:50|2046.73|2046.73|2046.73|2046.73|2046.73|2046.73|2046.73|2046.73|0
1655122380000|2022-06-13 12:13:00|2046.88|2046.88|2046.7|2046.7|2046.88|2046.88|2046.7|2046.7|0
1655122460000|2022-06-13 12:14:20|2046.77|2046.77|2046.77|2046.77|2046.77|2046.77|2046.77|2046.77|0
1655122470000|2022-06-13 12:14:30|2046.71|2046.71|2046.71|2046.71|2046.71|2046.71|2046.71|2046.71|0
1655122480000|2022-06-13 12:14:40|2046.55|2046.55|2046.55|2046.55|2046.55|2046.55|2046.55|2046.55|0
1655122510000|2022-06-13 12:15:10|2047.53|2047.53|2048.96|2048.96|2049|2049|2047.52|2047.52|0
1655122520000|2022-06-13 12:15:20|2048.84|2048.84|2049.08|2049.08|2049.08|2049.08|2048.84|2048.84|0
1655122540000|2022-06-13 12:15:40|2048.95|2048.95|2048.88|2048.88|2048.95|2048.95|2048.88|2048.88|0
1655122560000|2022-06-13 12:16:00|2048.7|2048.7|2048.7|2048.7|2048.7|2048.7|2048.7|2048.7|0
1655122580000|2022-06-13 12:16:20|2048.78|2048.78|2048.93|2048.93|2048.93|2048.93|2048.78|2048.78|0
1655122590000|2022-06-13 12:16:30|2048.62|2048.62|2047.68|2047.68|2048.78|2048.78|2047.68|2047.68|0
1655122600000|2022-06-13 12:16:40|2047.52|2047.52|2047.52|2047.52|2047.52|2047.52|2047.52|2047.52|0
1655122610000|2022-06-13 12:16:50|2047.27|2047.27|2047.34|2047.34|2047.34|2047.34|2047.27|2047.27|0
1655122620000|2022-06-13 12:17:00|2047.26|2047.26|2046.72|2046.72|2047.26|2047.26|2046.64|2046.64|0
1655122630000|2022-06-13 12:17:10|2046.65|2046.65|2046.65|2046.65|2046.65|2046.65|2046.65|2046.65|0
1655122640000|2022-06-13 12:17:20|2046.49|2046.49|2046.49|2046.49|2046.49|2046.49|2046.49|2046.49|0
1655122650000|2022-06-13 12:17:30|2046.41|2046.41|2046.41|2046.41|2046.41|2046.41|2046.41|2046.41|0
1655122660000|2022-06-13 12:17:40|2046.3|2046.3|2046.3|2046.3|2046.3|2046.3|2046.3|2046.3|0
1655122680000|2022-06-13 12:18:00|2046.37|2046.37|2046.45|2046.45|2046.45|2046.45|2046.37|2046.37|0
1655122710000|2022-06-13 12:18:30|2046.92|2046.92|2046.92|2046.92|2046.92|2046.92|2046.92|2046.92|0
1655122740000|2022-06-13 12:19:00|2046.87|2046.87|2047.04|2047.04|2047.04|2047.04|2046.87|2046.87|0
1655122750000|2022-06-13 12:19:10|2047.39|2047.39|2047.56|2047.56|2047.56|2047.56|2047.39|2047.39|0
1655122770000|2022-06-13 12:19:30|2047.41|2047.41|2047.41|2047.41|2047.41|2047.41|2047.41|2047.41|0
1655122790000|2022-06-13 12:19:50|2047.56|2047.56|2048.44|2048.44|2048.44|2048.44|2047.56|2047.56|0
1655122800000|2022-06-13 12:20:00|2048.55|2048.55|2048.44|2048.44|2048.63|2048.63|2048.44|2048.44|0
1655122810000|2022-06-13 12:20:10|2048.54|2048.54|2048.57|2048.57|2048.57|2048.57|2048.46|2048.46|0
1655122820000|2022-06-13 12:20:20|2049.15|2049.15|2049.06|2049.06|2049.15|2049.15|2049.06|2049.06|0
1655122830000|2022-06-13 12:20:30|2049.22|2049.22|2049.22|2049.22|2049.22|2049.22|2049.22|2049.22|0
1655122870000|2022-06-13 12:21:10|2049.39|2049.39|2049.39|2049.39|2049.43|2049.43|2049.39|2049.39|0
1655122910000|2022-06-13 12:21:50|2049.33|2049.33|2049.27|2049.27|2049.33|2049.33|2049.27|2049.27|0
1655122920000|2022-06-13 12:22:00|2049.39|2049.39|2049.39|2049.39|2049.5|2049.5|2049.39|2049.39|0
1655122940000|2022-06-13 12:22:20|2049.35|2049.35|2049.42|2049.42|2049.42|2049.42|2049.35|2049.35|0
1655122960000|2022-06-13 12:22:40|2049.49|2049.49|2049.49|2049.49|2049.49|2049.49|2049.49|2049.49|0
1655122970000|2022-06-13 12:22:50|2049.4|2049.4|2048.37|2048.37|2049.4|2049.4|2048.37|2048.37|0
1655122980000|2022-06-13 12:23:00|2048.31|2048.31|2048.25|2048.25|2048.31|2048.31|2048.25|2048.25|0
1655122990000|2022-06-13 12:23:10|2048.18|2048.18|2048.1|2048.1|2048.18|2048.18|2048.1|2048.1|0
1655123000000|2022-06-13 12:23:20|2048.03|2048.03|2047.45|2047.45|2048.03|2048.03|2047.45|2047.45|0
1655123010000|2022-06-13 12:23:30|2047.41|2047.41|2047.54|2047.54|2047.54|2047.54|2047.41|2047.41|0
1655123030000|2022-06-13 12:23:50|2047.8|2047.8|2048.22|2048.22|2048.22|2048.22|2047.8|2047.8|0
1655123040000|2022-06-13 12:24:00|2048.38|2048.38|2048.32|2048.32|2048.38|2048.38|2048.32|2048.32|0
1655123050000|2022-06-13 12:24:10|2048.26|2048.26|2048.14|2048.14|2048.26|2048.26|2048.14|2048.14|0
1655123060000|2022-06-13 12:24:20|2047.98|2047.98|2047.99|2047.99|2047.99|2047.99|2047.86|2047.86|0
1655123070000|2022-06-13 12:24:30|2048.07|2048.07|2048.07|2048.07|2048.2|2048.2|2048.07|2048.07|0
1655123080000|2022-06-13 12:24:40|2048.14|2048.14|2048.14|2048.14|2048.14|2048.14|2048.14|2048.14|0
1655123090000|2022-06-13 12:24:50|2048.27|2048.27|2048.27|2048.27|2048.27|2048.27|2048.27|2048.27|0
1655123100000|2022-06-13 12:25:00|2048.24|2048.24|2048.24|2048.24|2048.24|2048.24|2048.24|2048.24|0
1655123110000|2022-06-13 12:25:10|2048.3|2048.3|2048.14|2048.14|2048.3|2048.3|2048.14|2048.14|0
1655123120000|2022-06-13 12:25:20|2048.24|2048.24|2048.24|2048.24|2048.24|2048.24|2048.24|2048.24|0
1655123140000|2022-06-13 12:25:40|2048.36|2048.36|2048.93|2048.93|2048.93|2048.93|2048.36|2048.36|0
1655123150000|2022-06-13 12:25:50|2049.01|2049.01|2048.84|2048.84|2049.01|2049.01|2048.84|2048.84|0
1655123170000|2022-06-13 12:26:10|2048.77|2048.77|2048.77|2048.77|2048.77|2048.77|2048.77|2048.77|0
1655123180000|2022-06-13 12:26:20|2048.74|2048.74|2048.74|2048.74|2048.74|2048.74|2048.74|2048.74|0
1655123190000|2022-06-13 12:26:30|2048.86|2048.86|2048.73|2048.73|2048.86|2048.86|2048.73|2048.73|0
1655123220000|2022-06-13 12:27:00|2048.65|2048.65|2048.71|2048.71|2048.71|2048.71|2048.65|2048.65|0
1655123230000|2022-06-13 12:27:10|2049.19|2049.19|2049.19|2049.19|2049.19|2049.19|2049.19|2049.19|0
1655123250000|2022-06-13 12:27:30|2049.28|2049.28|2049.28|2049.28|2049.28|2049.28|2049.28|2049.28|0
1655123260000|2022-06-13 12:27:40|2049.13|2049.13|2049.28|2049.28|2049.28|2049.28|2049.13|2049.13|0
1655123270000|2022-06-13 12:27:50|2049.54|2049.54|2049.54|2049.54|2049.54|2049.54|2049.54|2049.54|0
1655123280000|2022-06-13 12:28:00|2049.66|2049.66|2049.6|2049.6|2049.73|2049.73|2049.6|2049.6|0
1655123310000|2022-06-13 12:28:30|2049.73|2049.73|2049.85|2049.85|2049.85|2049.85|2049.6|2049.6|0
1655123320000|2022-06-13 12:28:40|2049.78|2049.78|2049.78|2049.78|2049.78|2049.78|2049.78|2049.78|0
1655123340000|2022-06-13 12:29:00|2049.61|2049.61|2049.77|2049.77|2049.77|2049.77|2049.61|2049.61|0
1655123350000|2022-06-13 12:29:10|2049.88|2049.88|2050.04|2050.04|2050.04|2050.04|2049.88|2049.88|0
1655123360000|2022-06-13 12:29:20|2049.89|2049.89|2049.89|2049.89|2049.89|2049.89|2049.89|2049.89|0
1655123370000|2022-06-13 12:29:30|2049.76|2049.76|2049.65|2049.65|2049.76|2049.76|2049.65|2049.65|0
1655123380000|2022-06-13 12:29:40|2049.41|2049.41|2049.21|2049.21|2049.41|2049.41|2049.21|2049.21|0
1655123390000|2022-06-13 12:29:50|2049.29|2049.29|2049.22|2049.22|2049.29|2049.29|2049.22|2049.22|0
1655123400000|2022-06-13 12:30:00|2049.34|2049.34|2049.34|2049.34|2049.34|2049.34|2049.34|2049.34|0
1655123410000|2022-06-13 12:30:10|2049.27|2049.27|2049.15|2049.15|2049.27|2049.27|2049.15|2049.15|0
1655123430000|2022-06-13 12:30:30|2049.27|2049.27|2049.62|2049.62|2049.62|2049.62|2049.27|2049.27|0
1655123440000|2022-06-13 12:30:40|2049.69|2049.69|2049.69|2049.69|2049.69|2049.69|2049.69|2049.69|0
1655123450000|2022-06-13 12:30:50|2049.77|2049.77|2049.69|2049.69|2049.77|2049.77|2049.69|2049.69|0
1655123460000|2022-06-13 12:31:00|2049.62|2049.62|2049.48|2049.48|2049.62|2049.62|2049.42|2049.42|0
1655123470000|2022-06-13 12:31:10|2049.54|2049.54|2049.48|2049.48|2049.54|2049.54|2049.48|2049.48|0
1655123480000|2022-06-13 12:31:20|2049.54|2049.54|2050.57|2050.57|2050.57|2050.57|2049.54|2049.54|0
1655123500000|2022-06-13 12:31:40|2050.44|2050.44|2050.44|2050.44|2050.44|2050.44|2050.44|2050.44|0
1655123530000|2022-06-13 12:32:10|2050.5|2050.5|2050.57|2050.57|2050.57|2050.57|2050.5|2050.5|0
1655123540000|2022-06-13 12:32:20|2050.51|2050.51|2050.64|2050.64|2050.64|2050.64|2050.51|2050.51|0
1655123550000|2022-06-13 12:32:30|2050.76|2050.76|2050.82|2050.82|2050.82|2050.82|2050.76|2050.76|0
1655123560000|2022-06-13 12:32:40|2050.86|2050.86|2050.86|2050.86|2050.86|2050.86|2050.86|2050.86|0
1655123580000|2022-06-13 12:33:00|2050.95|2050.95|2050.95|2050.95|2050.95|2050.95|2050.95|2050.95|0
1655123590000|2022-06-13 12:33:10|2050.92|2050.92|2051.24|2051.24|2051.24|2051.24|2050.92|2050.92|0
1655123620000|2022-06-13 12:33:40|2051.45|2051.45|2051.58|2051.58|2051.58|2051.58|2051.45|2051.45|0
1655123630000|2022-06-13 12:33:50|2051.7|2051.7|2051.81|2051.81|2051.81|2051.81|2051.7|2051.7|0
1655123660000|2022-06-13 12:34:20|2051.94|2051.94|2051.94|2051.94|2051.94|2051.94|2051.94|2051.94|0
1655123670000|2022-06-13 12:34:30|2051.78|2051.78|2051.5|2051.5|2051.78|2051.78|2051.5|2051.5|0
1655123680000|2022-06-13 12:34:40|2051.66|2051.66|2051.66|2051.66|2051.73|2051.73|2051.66|2051.66|0
1655123690000|2022-06-13 12:34:50|2051.69|2051.69|2051.69|2051.69|2051.69|2051.69|2051.69|2051.69|0
1655123700000|2022-06-13 12:35:00|2051.82|2051.82|2051.82|2051.82|2051.82|2051.82|2051.82|2051.82|0
1655123720000|2022-06-13 12:35:20|2051.88|2051.88|2052.01|2052.01|2052.01|2052.01|2051.88|2051.88|0
1655123740000|2022-06-13 12:35:40|2052.15|2052.15|2052.22|2052.22|2052.22|2052.22|2052.15|2052.15|0
1655123770000|2022-06-13 12:36:10|2052.15|2052.15|2051.97|2051.97|2052.15|2052.15|2051.97|2051.97|0
1655123780000|2022-06-13 12:36:20|2052.03|2052.03|2052.03|2052.03|2052.03|2052.03|2052.03|2052.03|0
1655123790000|2022-06-13 12:36:30|2051.83|2051.83|2051.6|2051.6|2051.83|2051.83|2051.6|2051.6|0
1655123800000|2022-06-13 12:36:40|2051.66|2051.66|2051.54|2051.54|2051.66|2051.66|2051.54|2051.54|0
1655123810000|2022-06-13 12:36:50|2051.57|2051.57|2051.57|2051.57|2051.57|2051.57|2051.57|2051.57|0
1655123830000|2022-06-13 12:37:10|2051.44|2051.44|2051.44|2051.44|2051.44|2051.44|2051.44|2051.44|0
1655123850000|2022-06-13 12:37:30|2051.56|2051.56|2051.56|2051.56|2051.56|2051.56|2051.56|2051.56|0
1655123870000|2022-06-13 12:37:50|2051.76|2051.76|2052.45|2052.45|2052.45|2052.45|2051.76|2051.76|0
1655123880000|2022-06-13 12:38:00|2052.61|2052.61|2052.75|2052.75|2052.75|2052.75|2052.61|2052.61|0
1655123890000|2022-06-13 12:38:10|2052.79|2052.79|2052.63|2052.63|2052.79|2052.79|2052.63|2052.63|0
1655123900000|2022-06-13 12:38:20|2052.51|2052.51|2052.51|2052.51|2052.51|2052.51|2052.51|2052.51|0
1655123910000|2022-06-13 12:38:30|2052.35|2052.35|2052.23|2052.23|2052.35|2052.35|2052.23|2052.23|0
1655123940000|2022-06-13 12:39:00|2052.39|2052.39|2052.51|2052.51|2052.51|2052.51|2052.39|2052.39|0
1655123950000|2022-06-13 12:39:10|2052.47|2052.47|2052.27|2052.27|2052.47|2052.47|2052.27|2052.27|0
1655123960000|2022-06-13 12:39:20|2052.35|2052.35|2052.52|2052.52|2052.52|2052.52|2052.35|2052.35|0
1655123970000|2022-06-13 12:39:30|2052.57|2052.57|2052.87|2052.87|2052.87|2052.87|2052.57|2052.57|0
1655123980000|2022-06-13 12:39:40|2052.92|2052.92|2052.92|2052.92|2052.92|2052.92|2052.92|2052.92|0
1655123990000|2022-06-13 12:39:50|2053.05|2053.05|2053.05|2053.05|2053.05|2053.05|2053.05|2053.05|0
1655124000000|2022-06-13 12:40:00|2052.92|2052.92|2052.97|2052.97|2052.97|2052.97|2052.92|2052.92|0
1655124010000|2022-06-13 12:40:10|2053.04|2053.04|2053.01|2053.01|2053.04|2053.04|2053.01|2053.01|0
1655124020000|2022-06-13 12:40:20|2053.14|2053.14|2053.2|2053.2|2053.2|2053.2|2053.14|2053.14|0
1655124030000|2022-06-13 12:40:30|2053.04|2053.04|2053.04|2053.04|2053.04|2053.04|2053.04|2053.04|0
1655124050000|2022-06-13 12:40:50|2052.88|2052.88|2052.88|2052.88|2052.88|2052.88|2052.88|2052.88|0
1655124060000|2022-06-13 12:41:00|2052.81|2052.81|2052.91|2052.91|2053.04|2053.04|2052.81|2052.81|0
1655124070000|2022-06-13 12:41:10|2052.97|2052.97|2052.68|2052.68|2052.97|2052.97|2052.6|2052.6|0
1655124080000|2022-06-13 12:41:20|2052.62|2052.62|2052.11|2052.11|2052.62|2052.62|2052.11|2052.11|0
1655124110000|2022-06-13 12:41:50|2052.03|2052.03|2052.14|2052.14|2052.14|2052.14|2051.96|2051.96|0
1655124130000|2022-06-13 12:42:10|2052.03|2052.03|2051.78|2051.78|2052.03|2052.03|2051.78|2051.78|0
1655124140000|2022-06-13 12:42:20|2051.54|2051.54|2050.82|2050.82|2051.54|2051.54|2050.82|2050.82|0
1655124150000|2022-06-13 12:42:30|2050.75|2050.75|2050.51|2050.51|2050.75|2050.75|2050.51|2050.51|0
1655124160000|2022-06-13 12:42:40|2050.4|2050.4|2050.45|2050.45|2050.45|2050.45|2050.4|2050.4|0
1655124170000|2022-06-13 12:42:50|2050.33|2050.33|2050.39|2050.39|2050.39|2050.39|2050.33|2050.33|0
1655124180000|2022-06-13 12:43:00|2050.31|2050.31|2050.19|2050.19|2050.31|2050.31|2050.07|2050.07|0
1655124200000|2022-06-13 12:43:20|2050.32|2050.32|2050.48|2050.48|2050.48|2050.48|2050.32|2050.32|0
1655124240000|2022-06-13 12:44:00|2050.41|2050.41|2050.22|2050.22|2050.41|2050.41|2050.22|2050.22|0
1655124250000|2022-06-13 12:44:10|2050.09|2050.09|2050.09|2050.09|2050.09|2050.09|2050.09|2050.09|0
1655124260000|2022-06-13 12:44:20|2050.15|2050.15|2050.22|2050.22|2050.22|2050.22|2050.15|2050.15|0
1655124270000|2022-06-13 12:44:30|2050.38|2050.38|2050.59|2050.59|2050.59|2050.59|2050.38|2050.38|0
1655124280000|2022-06-13 12:44:40|2050.73|2050.73|2050.82|2050.82|2050.86|2050.86|2050.73|2050.73|0
1655124290000|2022-06-13 12:44:50|2050.76|2050.76|2050.63|2050.63|2050.76|2050.76|2050.63|2050.63|0
1655124300000|2022-06-13 12:45:00|2050.71|2050.71|2050.32|2050.32|2050.71|2050.71|2050.32|2050.32|0
1655124310000|2022-06-13 12:45:10|2050.1|2050.1|2049.68|2049.68|2050.1|2050.1|2049.68|2049.68|0
1655124320000|2022-06-13 12:45:20|2049.62|2049.62|2049.62|2049.62|2049.62|2049.62|2049.62|2049.62|0
1655124330000|2022-06-13 12:45:30|2049.68|2049.68|2049.68|2049.68|2049.68|2049.68|2049.68|2049.68|0
1655124340000|2022-06-13 12:45:40|2049.84|2049.84|2049.84|2049.84|2049.84|2049.84|2049.84|2049.84|0
1655124350000|2022-06-13 12:45:50|2049.99|2049.99|2050.09|2050.09|2050.09|2050.09|2049.99|2049.99|0
1655124360000|2022-06-13 12:46:00|2050.05|2050.05|2050.05|2050.05|2050.05|2050.05|2050.05|2050.05|0
1655124380000|2022-06-13 12:46:20|2049.9|2049.9|2049.9|2049.9|2049.9|2049.9|2049.9|2049.9|0
1655124390000|2022-06-13 12:46:30|2050.03|2050.03|2050.03|2050.03|2050.03|2050.03|2050.03|2050.03|0
1655124400000|2022-06-13 12:46:40|2050.1|2050.1|2050.51|2050.51|2050.51|2050.51|2050.1|2050.1|0
1655124410000|2022-06-13 12:46:50|2050.6|2050.6|2050.37|2050.37|2050.6|2050.6|2050.37|2050.37|0
1655124430000|2022-06-13 12:47:10|2050.3|2050.3|2050.3|2050.3|2050.3|2050.3|2050.3|2050.3|0
1655124450000|2022-06-13 12:47:30|2050.23|2050.23|2050.11|2050.11|2050.23|2050.23|2050.11|2050.11|0
1655124460000|2022-06-13 12:47:40|2050.27|2050.27|2050.27|2050.27|2050.27|2050.27|2050.27|2050.27|0
1655124470000|2022-06-13 12:47:50|2050.2|2050.2|2050.18|2050.18|2050.26|2050.26|2050.18|2050.18|0
1655124480000|2022-06-13 12:48:00|2049.87|2049.87|2049.9|2049.9|2049.9|2049.9|2049.87|2049.87|0
1655124500000|2022-06-13 12:48:20|2049.83|2049.83|2049.83|2049.83|2049.83|2049.83|2049.83|2049.83|0
1655124510000|2022-06-13 12:48:30|2049.77|2049.77|2049.7|2049.7|2049.77|2049.77|2049.7|2049.7|0
1655124520000|2022-06-13 12:48:40|2049.46|2049.46|2049.3|2049.3|2049.46|2049.46|2049.3|2049.3|0
1655124530000|2022-06-13 12:48:50|2049.01|2049.01|2048.88|2048.88|2049.01|2049.01|2048.88|2048.88|0
1655124550000|2022-06-13 12:49:10|2048.64|2048.64|2048.68|2048.68|2048.68|2048.68|2048.64|2048.64|0
1655124560000|2022-06-13 12:49:20|2048.49|2048.49|2048.24|2048.24|2048.49|2048.49|2048.24|2048.24|0
1655124570000|2022-06-13 12:49:30|2048.11|2048.11|2047.8|2047.8|2048.11|2048.11|2047.72|2047.72|0
1655124590000|2022-06-13 12:49:50|2047.72|2047.72|2047.6|2047.6|2047.72|2047.72|2047.6|2047.6|0
1655124600000|2022-06-13 12:50:00|2047.76|2047.76|2047.76|2047.76|2047.76|2047.76|2047.76|2047.76|0
1655124610000|2022-06-13 12:50:10|2048.01|2048.01|2048.01|2048.01|2048.01|2048.01|2048.01|2048.01|0
1655124620000|2022-06-13 12:50:20|2047.94|2047.94|2047.94|2047.94|2047.94|2047.94|2047.94|2047.94|0
1655124630000|2022-06-13 12:50:30|2047.78|2047.78|2047.78|2047.78|2047.78|2047.78|2047.78|2047.78|0
1655124650000|2022-06-13 12:50:50|2047.94|2047.94|2048.32|2048.32|2048.32|2048.32|2047.94|2047.94|0
1655124660000|2022-06-13 12:51:00|2048.38|2048.38|2048.46|2048.46|2048.46|2048.46|2048.38|2048.38|0
1655124670000|2022-06-13 12:51:10|2048.61|2048.61|2048.61|2048.61|2048.61|2048.61|2048.61|2048.61|0
1655124680000|2022-06-13 12:51:20|2048.58|2048.58|2048.45|2048.45|2048.58|2048.58|2048.45|2048.45|0
1655124700000|2022-06-13 12:51:40|2048.53|2048.53|2048.53|2048.53|2048.53|2048.53|2048.53|2048.53|0
1655124710000|2022-06-13 12:51:50|2048.65|2048.65|2048.65|2048.65|2048.65|2048.65|2048.65|2048.65|0
1655124720000|2022-06-13 12:52:00|2048.73|2048.73|2048.73|2048.73|2048.73|2048.73|2048.73|2048.73|0
1655124730000|2022-06-13 12:52:10|2048.8|2048.8|2048.83|2048.83|2048.83|2048.83|2048.8|2048.8|0
1655124750000|2022-06-13 12:52:30|2049.07|2049.07|2049.07|2049.07|2049.07|2049.07|2049.07|2049.07|0
1655124780000|2022-06-13 12:53:00|2049.38|2049.38|2049.48|2049.48|2049.79|2049.79|2049.38|2049.38|0
1655124790000|2022-06-13 12:53:10|2049.71|2049.71|2049.22|2049.22|2049.71|2049.71|2049.22|2049.22|0
1655124800000|2022-06-13 12:53:20|2049.16|2049.16|2048.78|2048.78|2049.16|2049.16|2048.78|2048.78|0
1655124820000|2022-06-13 12:53:40|2048.62|2048.62|2048.25|2048.25|2048.62|2048.62|2048.25|2048.25|0
1655124830000|2022-06-13 12:53:50|2048.17|2048.17|2048.17|2048.17|2048.17|2048.17|2048.17|2048.17|0
1655124850000|2022-06-13 12:54:10|2048.05|2048.05|2047.54|2047.54|2048.05|2048.05|2047.54|2047.54|0
1655124860000|2022-06-13 12:54:20|2047.5|2047.5|2047.42|2047.42|2047.5|2047.5|2047.36|2047.36|0
1655124880000|2022-06-13 12:54:40|2047.58|2047.58|2047.95|2047.95|2048.1|2048.1|2047.58|2047.58|0
1655124890000|2022-06-13 12:54:50|2047.87|2047.87|2047.87|2047.87|2047.87|2047.87|2047.87|2047.87|0
1655124910000|2022-06-13 12:55:10|2047.95|2047.95|2047.95|2047.95|2047.95|2047.95|2047.95|2047.95|0
1655124920000|2022-06-13 12:55:20|2047.89|2047.89|2047.89|2047.89|2047.89|2047.89|2047.89|2047.89|0
1655124950000|2022-06-13 12:55:50|2047.76|2047.76|2047.63|2047.63|2047.76|2047.76|2047.63|2047.63|0
1655124960000|2022-06-13 12:56:00|2047.57|2047.57|2047.57|2047.57|2047.73|2047.73|2047.25|2047.25|0
1655124980000|2022-06-13 12:56:20|2047.65|2047.65|2047.51|2047.51|2047.81|2047.81|2047.51|2047.51|0
1655124990000|2022-06-13 12:56:30|2047.23|2047.23|2047.06|2047.06|2047.23|2047.23|2046.94|2046.94|0
1655125000000|2022-06-13 12:56:40|2046.99|2046.99|2046.98|2046.98|2047.05|2047.05|2046.98|2046.98|0
1655125010000|2022-06-13 12:56:50|2046.9|2046.9|2047.02|2047.02|2047.02|2047.02|2046.9|2046.9|0
1655125020000|2022-06-13 12:57:00|2046.86|2046.86|2047.15|2047.15|2047.22|2047.22|2046.86|2046.86|0
1655125030000|2022-06-13 12:57:10|2046.96|2046.96|2046.61|2046.61|2046.96|2046.96|2046.48|2046.48|0
1655125040000|2022-06-13 12:57:20|2046.67|2046.67|2046.72|2046.72|2046.79|2046.79|2046.67|2046.67|0
1655125050000|2022-06-13 12:57:30|2046.84|2046.84|2046.58|2046.58|2046.84|2046.84|2046.58|2046.58|0
1655125060000|2022-06-13 12:57:40|2046.54|2046.54|2046.66|2046.66|2046.66|2046.66|2046.54|2046.54|0
1655125070000|2022-06-13 12:57:50|2046.82|2046.82|2047.29|2047.29|2047.29|2047.29|2046.82|2046.82|0
1655125100000|2022-06-13 12:58:20|2047.22|2047.22|2047.22|2047.22|2047.22|2047.22|2047.22|2047.22|0
1655125110000|2022-06-13 12:58:30|2047.38|2047.38|2047.38|2047.38|2047.38|2047.38|2047.38|2047.38|0
1655125140000|2022-06-13 12:59:00|2047.06|2047.06|2047.22|2047.22|2047.22|2047.22|2047.06|2047.06|0
1655125150000|2022-06-13 12:59:10|2047.06|2047.06|2047.32|2047.32|2047.32|2047.32|2047.06|2047.06|0
1655125160000|2022-06-13 12:59:20|2047.44|2047.44|2047.44|2047.44|2047.44|2047.44|2047.44|2047.44|0
1655125170000|2022-06-13 12:59:30|2047.6|2047.6|2047.6|2047.6|2047.6|2047.6|2047.6|2047.6|0
1655125190000|2022-06-13 12:59:50|2047.71|2047.71|2047.71|2047.71|2047.71|2047.71|2047.71|2047.71|0
1655125200000|2022-06-13 13:00:00|2047.75|2047.75|2047.75|2047.75|2047.75|2047.75|2047.75|2047.75|0
1655125210000|2022-06-13 13:00:10|2047.91|2047.91|2047.84|2047.84|2047.91|2047.91|2047.84|2047.84|0
1655125230000|2022-06-13 13:00:30|2047.78|2047.78|2047.59|2047.59|2047.78|2047.78|2047.59|2047.59|0
1655125240000|2022-06-13 13:00:40|2047.43|2047.43|2047.69|2047.69|2047.69|2047.69|2047.37|2047.37|0
1655125250000|2022-06-13 13:00:50|2047.63|2047.63|2047.63|2047.63|2047.63|2047.63|2047.63|2047.63|0
1655125260000|2022-06-13 13:01:00|2047.57|2047.57|2047.57|2047.57|2047.57|2047.57|2047.57|2047.57|0
1655125270000|2022-06-13 13:01:10|2047.44|2047.44|2046.72|2046.72|2047.44|2047.44|2046.64|2046.64|0
1655125280000|2022-06-13 13:01:20|2046.48|2046.48|2046.26|2046.26|2046.58|2046.58|2046.26|2046.26|0
1655125290000|2022-06-13 13:01:30|2046.32|2046.32|2046.48|2046.48|2046.48|2046.48|2046.32|2046.32|0
1655125320000|2022-06-13 13:02:00|2046.56|2046.56|2046.74|2046.74|2046.74|2046.74|2046.56|2046.56|0
1655125330000|2022-06-13 13:02:10|2046.81|2046.81|2047.02|2047.02|2047.02|2047.02|2046.81|2046.81|0
1655125340000|2022-06-13 13:02:20|2046.9|2046.9|2046.82|2046.82|2046.9|2046.9|2046.78|2046.78|0
1655125360000|2022-06-13 13:02:40|2046.54|2046.54|2046.34|2046.34|2046.6|2046.6|2046.34|2046.34|0
1655125370000|2022-06-13 13:02:50|2046.5|2046.5|2046.5|2046.5|2046.5|2046.5|2046.5|2046.5|0
1655125380000|2022-06-13 13:03:00|2046.38|2046.38|2046.38|2046.38|2046.38|2046.38|2046.38|2046.38|0
1655125390000|2022-06-13 13:03:10|2046.23|2046.23|2046.23|2046.23|2046.23|2046.23|2046.23|2046.23|0
1655125400000|2022-06-13 13:03:20|2046.15|2046.15|2046.11|2046.11|2046.15|2046.15|2046.11|2046.11|0
1655125410000|2022-06-13 13:03:30|2046.24|2046.24|2046.24|2046.24|2046.24|2046.24|2046.24|2046.24|0
1655125430000|2022-06-13 13:03:50|2046.32|2046.32|2046.32|2046.32|2046.32|2046.32|2046.32|2046.32|0
1655125440000|2022-06-13 13:04:00|2046.25|2046.25|2046.25|2046.25|2046.25|2046.25|2046.25|2046.25|0
1655125460000|2022-06-13 13:04:20|2046.38|2046.38|2045.51|2045.51|2046.38|2046.38|2045.51|2045.51|0
1655125470000|2022-06-13 13:04:30|2045.38|2045.38|2045.08|2045.08|2045.38|2045.38|2045.08|2045.08|0
1655125480000|2022-06-13 13:04:40|2045.01|2045.01|2045.14|2045.14|2045.14|2045.14|2045.01|2045.01|0
1655125490000|2022-06-13 13:04:50|2045.21|2045.21|2045.28|2045.28|2045.28|2045.28|2045.21|2045.21|0
1655125500000|2022-06-13 13:05:00|2045.41|2045.41|2045.68|2045.68|2045.69|2045.69|2045.41|2045.41|0
1655125510000|2022-06-13 13:05:10|2045.76|2045.76|2046.14|2046.14|2046.14|2046.14|2045.76|2045.76|0
1655125520000|2022-06-13 13:05:20|2046.26|2046.26|2046.33|2046.33|2046.33|2046.33|2046.26|2046.26|0
1655125550000|2022-06-13 13:05:50|2046.2|2046.2|2046.2|2046.2|2046.2|2046.2|2046.2|2046.2|0
1655125560000|2022-06-13 13:06:00|2046.07|2046.07|2045.9|2045.9|2046.07|2046.07|2045.9|2045.9|0
1655125570000|2022-06-13 13:06:10|2045.78|2045.78|2045.28|2045.28|2045.78|2045.78|2045.28|2045.28|0
1655125580000|2022-06-13 13:06:20|2045.22|2045.22|2045.22|2045.22|2045.22|2045.22|2045.22|2045.22|0
1655125590000|2022-06-13 13:06:30|2045.38|2045.38|2045.25|2045.25|2045.38|2045.38|2045.25|2045.25|0
1655125600000|2022-06-13 13:06:40|2045.41|2045.41|2045.74|2045.74|2045.74|2045.74|2045.41|2045.41|0
1655125610000|2022-06-13 13:06:50|2045.81|2045.81|2045.84|2045.84|2045.84|2045.84|2045.74|2045.74|0
1655125620000|2022-06-13 13:07:00|2045.9|2045.9|2045.9|2045.9|2045.9|2045.9|2045.9|2045.9|0
1655125640000|2022-06-13 13:07:20|2045.84|2045.84|2045.84|2045.84|2045.84|2045.84|2045.84|2045.84|0
1655125650000|2022-06-13 13:07:30|2045.78|2045.78|2045.78|2045.78|2045.78|2045.78|2045.78|2045.78|0
1655125660000|2022-06-13 13:07:40|2045.72|2045.72|2045.88|2045.88|2045.88|2045.88|2045.72|2045.72|0
1655125680000|2022-06-13 13:08:00|2046.27|2046.27|2046.39|2046.39|2046.71|2046.71|2046.27|2046.27|0
1655125690000|2022-06-13 13:08:10|2046.46|2046.46|2046.46|2046.46|2046.46|2046.46|2046.46|2046.46|0
1655125700000|2022-06-13 13:08:20|2046.33|2046.33|2046.4|2046.4|2046.4|2046.4|2046.33|2046.33|0
1655125720000|2022-06-13 13:08:40|2046.47|2046.47|2046.53|2046.53|2046.53|2046.53|2046.47|2046.47|0
1655125730000|2022-06-13 13:08:50|2046.61|2046.61|2046.61|2046.61|2046.61|2046.61|2046.61|2046.61|0
1655125740000|2022-06-13 13:09:00|2046.93|2046.93|2046.93|2046.93|2046.93|2046.93|2046.93|2046.93|0
1655125750000|2022-06-13 13:09:10|2047.05|2047.05|2047.05|2047.05|2047.05|2047.05|2047.05|2047.05|0
1655125770000|2022-06-13 13:09:30|2047.13|2047.13|2047.13|2047.13|2047.13|2047.13|2047.13|2047.13|0
1655125780000|2022-06-13 13:09:40|2047.19|2047.19|2047.19|2047.19|2047.19|2047.19|2047.19|2047.19|0
1655125810000|2022-06-13 13:10:10|2047.25|2047.25|2047.25|2047.25|2047.25|2047.25|2047.25|2047.25|0
1655125820000|2022-06-13 13:10:20|2047.42|2047.42|2047.54|2047.54|2047.54|2047.54|2047.42|2047.42|0
1655125830000|2022-06-13 13:10:30|2047.7|2047.7|2047.86|2047.86|2047.86|2047.86|2047.7|2047.7|0
1655125840000|2022-06-13 13:10:40|2048.1|2048.1|2048.16|2048.16|2048.16|2048.16|2048.1|2048.1|0
1655125850000|2022-06-13 13:10:50|2048.23|2048.23|2048.57|2048.57|2048.65|2048.65|2048.23|2048.23|0
1655125870000|2022-06-13 13:11:10|2048.39|2048.39|2048.39|2048.39|2048.39|2048.39|2048.39|2048.39|0
1655125880000|2022-06-13 13:11:20|2048.33|2048.33|2048.01|2048.01|2048.33|2048.33|2048.01|2048.01|0
1655125890000|2022-06-13 13:11:30|2048.13|2048.13|2048.13|2048.13|2048.13|2048.13|2048.13|2048.13|0
1655125900000|2022-06-13 13:11:40|2048.06|2048.06|2048.06|2048.06|2048.06|2048.06|2048.06|2048.06|0
1655125920000|2022-06-13 13:12:00|2047.74|2047.74|2047.87|2047.87|2047.87|2047.87|2047.74|2047.74|0
1655125930000|2022-06-13 13:12:10|2048.03|2048.03|2048.03|2048.03|2048.03|2048.03|2048.03|2048.03|0
1655125940000|2022-06-13 13:12:20|2047.97|2047.97|2047.9|2047.9|2047.97|2047.97|2047.9|2047.9|0
1655125960000|2022-06-13 13:12:40|2048.02|2048.02|2048.02|2048.02|2048.02|2048.02|2048.02|2048.02|0
1655125970000|2022-06-13 13:12:50|2047.96|2047.96|2047.62|2047.62|2047.96|2047.96|2047.56|2047.56|0
1655125980000|2022-06-13 13:13:00|2047.75|2047.75|2047.75|2047.75|2047.75|2047.75|2047.75|2047.75|0
1655126000000|2022-06-13 13:13:20|2047.81|2047.81|2047.82|2047.82|2047.88|2047.88|2047.81|2047.81|0
1655126010000|2022-06-13 13:13:30|2047.95|2047.95|2047.89|2047.89|2047.95|2047.95|2047.89|2047.89|0
1655126030000|2022-06-13 13:13:50|2047.97|2047.97|2048.12|2048.12|2048.12|2048.12|2047.97|2047.97|0
1655126040000|2022-06-13 13:14:00|2048.15|2048.15|2048.1|2048.1|2048.15|2048.15|2048.1|2048.1|0
1655126060000|2022-06-13 13:14:20|2048.18|2048.18|2048.21|2048.21|2048.21|2048.21|2048.18|2048.18|0
1655126080000|2022-06-13 13:14:40|2048.39|2048.39|2048.33|2048.33|2048.39|2048.39|2048.33|2048.33|0
1655126090000|2022-06-13 13:14:50|2048.55|2048.55|2048.55|2048.55|2048.55|2048.55|2048.55|2048.55|0
1655126100000|2022-06-13 13:15:00|2048.48|2048.48|2048.48|2048.48|2048.48|2048.48|2048.48|2048.48|0
1655126110000|2022-06-13 13:15:10|2048.54|2048.54|2048.54|2048.54|2048.54|2048.54|2048.54|2048.54|0
1655126160000|2022-06-13 13:16:00|2048.67|2048.67|2048.72|2048.72|2048.72|2048.72|2048.67|2048.67|0
1655126170000|2022-06-13 13:16:10|2048.65|2048.65|2048.7|2048.7|2048.7|2048.7|2048.65|2048.65|0
1655126180000|2022-06-13 13:16:20|2048.77|2048.77|2048.77|2048.77|2048.77|2048.77|2048.77|2048.77|0
1655126190000|2022-06-13 13:16:30|2048.91|2048.91|2048.91|2048.91|2048.91|2048.91|2048.91|2048.91|0
1655126220000|2022-06-13 13:17:00|2048.75|2048.75|2048.91|2048.91|2048.91|2048.91|2048.75|2048.75|0
1655126240000|2022-06-13 13:17:20|2048.95|2048.95|2048.95|2048.95|2048.95|2048.95|2048.95|2048.95|0
1655126250000|2022-06-13 13:17:30|2048.99|2048.99|2049.23|2049.23|2049.23|2049.23|2048.99|2048.99|0
1655126280000|2022-06-13 13:18:00|2049.3|2049.3|2048.21|2048.21|2049.3|2049.3|2048.21|2048.21|0
1655126290000|2022-06-13 13:18:10|2048.37|2048.37|2047.93|2047.93|2048.37|2048.37|2047.93|2047.93|0
1655126300000|2022-06-13 13:18:20|2047.77|2047.77|2047.73|2047.73|2047.77|2047.77|2047.66|2047.66|0
1655126310000|2022-06-13 13:18:30|2047.7|2047.7|2047.38|2047.38|2047.7|2047.7|2047.38|2047.38|0
1655126320000|2022-06-13 13:18:40|2047.31|2047.31|2047.31|2047.31|2047.31|2047.31|2047.31|2047.31|0
1655126330000|2022-06-13 13:18:50|2047.47|2047.47|2047.47|2047.47|2047.47|2047.47|2047.47|2047.47|0
1655126350000|2022-06-13 13:19:10|2047.44|2047.44|2047.12|2047.12|2047.44|2047.44|2047.09|2047.09|0
1655126360000|2022-06-13 13:19:20|2047.09|2047.09|2046.86|2046.86|2047.09|2047.09|2046.8|2046.8|0
1655126380000|2022-06-13 13:19:40|2046.8|2046.8|2046.8|2046.8|2046.8|2046.8|2046.8|2046.8|0
1655126390000|2022-06-13 13:19:50|2046.51|2046.51|2046.51|2046.51|2046.51|2046.51|2046.51|2046.51|0
1655126400000|2022-06-13 13:20:00|2046.35|2046.35|2046|2046|2046.35|2046.35|2046|2046|0
1655126440000|2022-06-13 13:20:40|2045.92|2045.92|2045.75|2045.75|2045.92|2045.92|2045.75|2045.75|0
1655126460000|2022-06-13 13:21:00|2045.68|2045.68|2045.39|2045.39|2045.68|2045.68|2045.39|2045.39|0
1655126470000|2022-06-13 13:21:10|2045.26|2045.26|2045.19|2045.19|2045.26|2045.26|2045.19|2045.19|0
1655126480000|2022-06-13 13:21:20|2045.13|2045.13|2044.78|2044.78|2045.13|2045.13|2044.78|2044.78|0
1655126490000|2022-06-13 13:21:30|2044.74|2044.74|2044.38|2044.38|2044.74|2044.74|2044.38|2044.38|0
1655126500000|2022-06-13 13:21:40|2044.45|2044.45|2044.79|2044.79|2044.79|2044.79|2044.44|2044.44|0
1655126510000|2022-06-13 13:21:50|2044.72|2044.72|2044.72|2044.72|2044.72|2044.72|2044.72|2044.72|0
1655126540000|2022-06-13 13:22:20|2044.53|2044.53|2044.4|2044.4|2044.53|2044.53|2044.4|2044.4|0
1655126560000|2022-06-13 13:22:40|2044.37|2044.37|2044.37|2044.37|2044.37|2044.37|2044.37|2044.37|0
1655126580000|2022-06-13 13:23:00|2044.3|2044.3|2044.07|2044.07|2044.3|2044.3|2044.07|2044.07|0
1655126590000|2022-06-13 13:23:10|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|0
1655126600000|2022-06-13 13:23:20|2043.86|2043.86|2044.02|2044.02|2044.02|2044.02|2043.86|2043.86|0
1655126610000|2022-06-13 13:23:30|2043.75|2043.75|2043.75|2043.75|2043.75|2043.75|2043.75|2043.75|0
1655126620000|2022-06-13 13:23:40|2043.87|2043.87|2043.75|2043.75|2043.87|2043.87|2043.75|2043.75|0
1655126630000|2022-06-13 13:23:50|2043.43|2043.43|2043.31|2043.31|2043.43|2043.43|2043.31|2043.31|0
1655126640000|2022-06-13 13:24:00|2043.39|2043.39|2043.23|2043.23|2043.39|2043.39|2043.23|2043.23|0
1655126650000|2022-06-13 13:24:10|2043.35|2043.35|2043.15|2043.15|2043.35|2043.35|2043.15|2043.15|0
1655126660000|2022-06-13 13:24:20|2043.09|2043.09|2043.02|2043.02|2043.09|2043.09|2043.02|2043.02|0
1655126680000|2022-06-13 13:24:40|2043.07|2043.07|2043.07|2043.07|2043.07|2043.07|2043.07|2043.07|0
1655126690000|2022-06-13 13:24:50|2043.2|2043.2|2043.2|2043.2|2043.2|2043.2|2043.2|2043.2|0
1655126700000|2022-06-13 13:25:00|2043.32|2043.32|2043.39|2043.39|2043.39|2043.39|2043.32|2043.32|0
1655126710000|2022-06-13 13:25:10|2043.57|2043.57|2043.86|2043.86|2043.86|2043.86|2043.57|2043.57|0
1655126730000|2022-06-13 13:25:30|2043.97|2043.97|2043.97|2043.97|2043.97|2043.97|2043.97|2043.97|0
1655126750000|2022-06-13 13:25:50|2044.13|2044.13|2044.13|2044.13|2044.13|2044.13|2044.13|2044.13|0
1655126760000|2022-06-13 13:26:00|2044.28|2044.28|2044.34|2044.34|2044.41|2044.41|2044.25|2044.25|0
1655126780000|2022-06-13 13:26:20|2044.26|2044.26|2044.1|2044.1|2044.26|2044.26|2044.1|2044.1|0
1655126790000|2022-06-13 13:26:30|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|0
1655126800000|2022-06-13 13:26:40|2044.02|2044.02|2044.19|2044.19|2044.19|2044.19|2044.02|2044.02|0
1655126820000|2022-06-13 13:27:00|2044.27|2044.27|2044.27|2044.27|2044.27|2044.27|2044.27|2044.27|0
1655126830000|2022-06-13 13:27:10|2044.15|2044.15|2044.15|2044.15|2044.15|2044.15|2044.15|2044.15|0
1655126840000|2022-06-13 13:27:20|2044.27|2044.27|2044.73|2044.73|2044.73|2044.73|2044.27|2044.27|0
1655126850000|2022-06-13 13:27:30|2044.61|2044.61|2044.61|2044.61|2044.61|2044.61|2044.61|2044.61|0
1655126860000|2022-06-13 13:27:40|2044.54|2044.54|2044.73|2044.73|2044.73|2044.73|2044.54|2044.54|0
1655126870000|2022-06-13 13:27:50|2044.81|2044.81|2044.81|2044.81|2044.81|2044.81|2044.81|2044.81|0
1655126890000|2022-06-13 13:28:10|2044.93|2044.93|2044.58|2044.58|2044.93|2044.93|2044.58|2044.58|0
1655126910000|2022-06-13 13:28:30|2044.7|2044.7|2044.77|2044.77|2044.77|2044.77|2044.7|2044.7|0
1655126930000|2022-06-13 13:28:50|2044.82|2044.82|2045.22|2045.22|2045.22|2045.22|2044.75|2044.75|0
1655126940000|2022-06-13 13:29:00|2044.9|2044.9|2044.68|2044.68|2044.9|2044.9|2044.68|2044.68|0
1655126950000|2022-06-13 13:29:10|2044.64|2044.64|2043.82|2043.82|2044.64|2044.64|2043.82|2043.82|0
1655126960000|2022-06-13 13:29:20|2043.76|2043.76|2043.76|2043.76|2043.76|2043.76|2043.76|2043.76|0
1655126970000|2022-06-13 13:29:30|2043.88|2043.88|2044.12|2044.12|2044.12|2044.12|2043.88|2043.88|0
1655126980000|2022-06-13 13:29:40|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|0
1655126990000|2022-06-13 13:29:50|2043.98|2043.98|2043.87|2043.87|2043.98|2043.98|2043.87|2043.87|0
1655127000000|2022-06-13 13:30:00|2043.91|2043.91|2046.76|2046.76|2046.76|2046.76|2043.91|2043.91|0
1655127010000|2022-06-13 13:30:10|2046.8|2046.8|2047.18|2047.18|2047.79|2047.79|2046.8|2046.8|0
1655127020000|2022-06-13 13:30:20|2046.76|2046.76|2047.21|2047.21|2047.37|2047.37|2046.16|2046.16|0
1655127030000|2022-06-13 13:30:30|2047.08|2047.08|2046.3|2046.3|2047.33|2047.33|2046.3|2046.3|0
1655127040000|2022-06-13 13:30:40|2046.22|2046.22|2044.6|2044.6|2046.22|2046.22|2044.54|2044.54|0
1655127050000|2022-06-13 13:30:50|2044.66|2044.66|2044.67|2044.67|2044.67|2044.67|2044.48|2044.48|0
1655127060000|2022-06-13 13:31:00|2044.59|2044.59|2044.8|2044.8|2044.8|2044.8|2044.55|2044.55|0
1655127080000|2022-06-13 13:31:20|2045.12|2045.12|2044.66|2044.66|2045.12|2045.12|2044.66|2044.66|0
1655127090000|2022-06-13 13:31:30|2044.6|2044.6|2044.86|2044.86|2044.86|2044.86|2044.54|2044.54|0
1655127100000|2022-06-13 13:31:40|2044.92|2044.92|2044.86|2044.86|2044.92|2044.92|2044.86|2044.86|0
1655127110000|2022-06-13 13:31:50|2044.9|2044.9|2045.15|2045.15|2045.22|2045.22|2044.9|2044.9|0
1655127120000|2022-06-13 13:32:00|2045.44|2045.44|2045.37|2045.37|2045.44|2045.44|2045.37|2045.37|0
1655127140000|2022-06-13 13:32:20|2045.19|2045.19|2045.19|2045.19|2045.19|2045.19|2045.03|2045.03|0
1655127150000|2022-06-13 13:32:30|2045.27|2045.27|2045.29|2045.29|2045.29|2045.29|2045.13|2045.13|0
1655127160000|2022-06-13 13:32:40|2045.17|2045.17|2045.6|2045.6|2045.6|2045.6|2045.17|2045.17|0
1655127170000|2022-06-13 13:32:50|2045.67|2045.67|2046.16|2046.16|2046.41|2046.41|2045.67|2045.67|0
1655127180000|2022-06-13 13:33:00|2046.64|2046.64|2046.42|2046.42|2047.05|2047.05|2046.42|2046.42|0
1655127190000|2022-06-13 13:33:10|2046.74|2046.74|2046.86|2046.86|2046.86|2046.86|2046.74|2046.74|0
1655127200000|2022-06-13 13:33:20|2046.92|2046.92|2047.56|2047.56|2047.56|2047.56|2046.92|2046.92|0
1655127210000|2022-06-13 13:33:30|2047.72|2047.72|2048.16|2048.16|2048.22|2048.22|2047.72|2047.72|0
1655127220000|2022-06-13 13:33:40|2048.44|2048.44|2048.84|2048.84|2048.99|2048.99|2048.44|2048.44|0
1655127230000|2022-06-13 13:33:50|2049.19|2049.19|2049.06|2049.06|2049.19|2049.19|2049.06|2049.06|0
1655127240000|2022-06-13 13:34:00|2048.99|2048.99|2049.27|2049.27|2049.27|2049.27|2048.99|2048.99|0
1655127250000|2022-06-13 13:34:10|2049.11|2049.11|2049.11|2049.11|2049.11|2049.11|2049.11|2049.11|0
1655127260000|2022-06-13 13:34:20|2049.08|2049.08|2049.62|2049.62|2049.62|2049.62|2049.08|2049.08|0
1655127270000|2022-06-13 13:34:30|2049.69|2049.69|2049.75|2049.75|2049.88|2049.88|2049.69|2049.69|0
1655127280000|2022-06-13 13:34:40|2049.55|2049.55|2049.8|2049.8|2049.8|2049.8|2049.51|2049.51|0
1655127290000|2022-06-13 13:34:50|2049.92|2049.92|2049.86|2049.86|2049.92|2049.92|2049.86|2049.86|0
1655127300000|2022-06-13 13:35:00|2049.89|2049.89|2050.34|2050.34|2050.59|2050.59|2049.73|2049.73|0
1655127310000|2022-06-13 13:35:10|2050.21|2050.21|2049.68|2049.68|2050.21|2050.21|2049.68|2049.68|0
1655127320000|2022-06-13 13:35:20|2049.86|2049.86|2049.98|2049.98|2049.98|2049.98|2049.86|2049.86|0
1655127330000|2022-06-13 13:35:30|2049.83|2049.83|2049.07|2049.07|2049.83|2049.83|2049.01|2049.01|0
1655127340000|2022-06-13 13:35:40|2049|2049|2049.04|2049.04|2049.04|2049.04|2048.87|2048.87|0
1655127350000|2022-06-13 13:35:50|2048.81|2048.81|2048.76|2048.76|2048.81|2048.81|2048.53|2048.53|0
1655127360000|2022-06-13 13:36:00|2048.63|2048.63|2048.63|2048.63|2048.63|2048.63|2048.63|2048.63|0
1655127370000|2022-06-13 13:36:10|2048.79|2048.79|2049.31|2049.31|2049.31|2049.31|2048.79|2048.79|0
1655127380000|2022-06-13 13:36:20|2049.19|2049.19|2049.24|2049.24|2049.24|2049.24|2049.19|2049.19|0
1655127390000|2022-06-13 13:36:30|2048.8|2048.8|2048.7|2048.7|2048.8|2048.8|2048.7|2048.7|0
1655127400000|2022-06-13 13:36:40|2048.78|2048.78|2049.21|2049.21|2049.24|2049.24|2048.78|2048.78|0
1655127410000|2022-06-13 13:36:50|2049.33|2049.33|2049.33|2049.33|2049.33|2049.33|2049.33|2049.33|0
1655127420000|2022-06-13 13:37:00|2049.4|2049.4|2049.92|2049.92|2049.92|2049.92|2049.4|2049.4|0
1655127430000|2022-06-13 13:37:10|2049.86|2049.86|2050.09|2050.09|2050.17|2050.17|2049.86|2049.86|0
1655127440000|2022-06-13 13:37:20|2050.17|2050.17|2050.46|2050.46|2050.61|2050.61|2050.17|2050.17|0
1655127450000|2022-06-13 13:37:30|2050.59|2050.59|2050.39|2050.39|2050.59|2050.59|2050.39|2050.39|0
1655127460000|2022-06-13 13:37:40|2050.31|2050.31|2050.39|2050.39|2050.39|2050.39|2050.31|2050.31|0
1655127470000|2022-06-13 13:37:50|2050.66|2050.66|2051.31|2051.31|2051.57|2051.57|2050.66|2050.66|0
1655127480000|2022-06-13 13:38:00|2051.06|2051.06|2050.62|2050.62|2051.06|2051.06|2050.62|2050.62|0
1655127490000|2022-06-13 13:38:10|2050.66|2050.66|2050.66|2050.66|2050.66|2050.66|2050.66|2050.66|0
1655127500000|2022-06-13 13:38:20|2050.79|2050.79|2049.77|2049.77|2050.79|2050.79|2049.7|2049.7|0
1655127510000|2022-06-13 13:38:30|2049.3|2049.3|2049.3|2049.3|2049.3|2049.3|2049.3|2049.3|0
1655127530000|2022-06-13 13:38:50|2049.43|2049.43|2049.43|2049.43|2049.43|2049.43|2049.43|2049.43|0
1655127540000|2022-06-13 13:39:00|2049.37|2049.37|2048.96|2048.96|2049.37|2049.37|2048.96|2048.96|0
1655127550000|2022-06-13 13:39:10|2048.57|2048.57|2047.48|2047.48|2048.57|2048.57|2047.48|2047.48|0
1655127560000|2022-06-13 13:39:20|2047.31|2047.31|2047.31|2047.31|2047.31|2047.31|2047.31|2047.31|0
1655127570000|2022-06-13 13:39:30|2047.23|2047.23|2047.1|2047.1|2047.23|2047.23|2047.1|2047.1|0
1655127580000|2022-06-13 13:39:40|2047.26|2047.26|2047.35|2047.35|2047.42|2047.42|2047.26|2047.26|0
1655127590000|2022-06-13 13:39:50|2047.32|2047.32|2046.6|2046.6|2047.32|2047.32|2046.6|2046.6|0
1655127600000|2022-06-13 13:40:00|2046.28|2046.28|2045.21|2045.21|2046.67|2046.67|2045.21|2045.21|0
1655127610000|2022-06-13 13:40:10|2044.66|2044.66|2044.17|2044.17|2044.66|2044.66|2044.17|2044.17|0
1655127620000|2022-06-13 13:40:20|2044.09|2044.09|2043.93|2043.93|2044.09|2044.09|2043.93|2043.93|0
1655127630000|2022-06-13 13:40:30|2043.67|2043.67|2043.49|2043.49|2043.98|2043.98|2043.43|2043.43|0
1655127640000|2022-06-13 13:40:40|2043.65|2043.65|2043.46|2043.46|2043.65|2043.65|2043.46|2043.46|0
1655127650000|2022-06-13 13:40:50|2043.59|2043.59|2043.42|2043.42|2043.59|2043.59|2043.39|2043.39|0
1655127660000|2022-06-13 13:41:00|2043.3|2043.3|2042.85|2042.85|2043.37|2043.37|2042.85|2042.85|0
1655127670000|2022-06-13 13:41:10|2042.76|2042.76|2042.27|2042.27|2042.81|2042.81|2042.27|2042.27|0
1655127680000|2022-06-13 13:41:20|2042.19|2042.19|2042.13|2042.13|2042.32|2042.32|2042.13|2042.13|0
1655127690000|2022-06-13 13:41:30|2042.45|2042.45|2043.15|2043.15|2043.23|2043.23|2042.45|2042.45|0
1655127700000|2022-06-13 13:41:40|2043.08|2043.08|2043.05|2043.05|2043.08|2043.08|2042.99|2042.99|0
1655127710000|2022-06-13 13:41:50|2042.99|2042.99|2042.89|2042.89|2043.05|2043.05|2042.89|2042.89|0
1655127720000|2022-06-13 13:42:00|2042.83|2042.83|2042.95|2042.95|2042.95|2042.95|2042.83|2042.83|0
1655127730000|2022-06-13 13:42:10|2042.79|2042.79|2042.62|2042.62|2042.79|2042.79|2042.51|2042.51|0
1655127740000|2022-06-13 13:42:20|2042.69|2042.69|2042.92|2042.92|2042.92|2042.92|2042.69|2042.69|0
1655127750000|2022-06-13 13:42:30|2042.87|2042.87|2042.64|2042.64|2042.87|2042.87|2042.64|2042.64|0
1655127760000|2022-06-13 13:42:40|2042.46|2042.46|2041.66|2041.66|2042.46|2042.46|2041.66|2041.66|0
1655127770000|2022-06-13 13:42:50|2041.79|2041.79|2042.31|2042.31|2042.31|2042.31|2041.66|2041.66|0
1655127780000|2022-06-13 13:43:00|2042.25|2042.25|2042.05|2042.05|2042.25|2042.25|2042.05|2042.05|0
1655127790000|2022-06-13 13:43:10|2041.93|2041.93|2042.02|2042.02|2042.02|2042.02|2041.8|2041.8|0
1655127800000|2022-06-13 13:43:20|2042.1|2042.1|2042.08|2042.08|2042.1|2042.1|2041.89|2041.89|0
1655127810000|2022-06-13 13:43:30|2042.21|2042.21|2043.79|2043.79|2043.79|2043.79|2042.21|2042.21|0
1655127820000|2022-06-13 13:43:40|2043.83|2043.83|2044.41|2044.41|2044.57|2044.57|2043.83|2043.83|0
1655127830000|2022-06-13 13:43:50|2044.28|2044.28|2044.8|2044.8|2044.8|2044.8|2044.28|2044.28|0
1655127850000|2022-06-13 13:44:10|2045.06|2045.06|2045.38|2045.38|2045.38|2045.38|2045.06|2045.06|0
1655127860000|2022-06-13 13:44:20|2045.69|2045.69|2045.95|2045.95|2045.95|2045.95|2045.63|2045.63|0
1655127870000|2022-06-13 13:44:30|2045.64|2045.64|2044.98|2044.98|2045.64|2045.64|2044.77|2044.77|0
1655127880000|2022-06-13 13:44:40|2044.91|2044.91|2044.91|2044.91|2044.91|2044.91|2044.91|2044.91|0
1655127890000|2022-06-13 13:44:50|2044.75|2044.75|2044.68|2044.68|2044.75|2044.75|2044.68|2044.68|0
1655127900000|2022-06-13 13:45:00|2044.62|2044.62|2044.24|2044.24|2044.75|2044.75|2044.24|2044.24|0
1655127910000|2022-06-13 13:45:10|2044.11|2044.11|2044.11|2044.11|2044.11|2044.11|2044.11|2044.11|0
1655127920000|2022-06-13 13:45:20|2044.18|2044.18|2044.18|2044.18|2044.18|2044.18|2044.18|2044.18|0
1655127930000|2022-06-13 13:45:30|2044.02|2044.02|2044.5|2044.5|2044.5|2044.5|2044.02|2044.02|0
1655127940000|2022-06-13 13:45:40|2044.66|2044.66|2044.88|2044.88|2044.88|2044.88|2044.66|2044.66|0
1655127950000|2022-06-13 13:45:50|2045.04|2045.04|2045.12|2045.12|2045.12|2045.12|2045.04|2045.04|0
1655127960000|2022-06-13 13:46:00|2044.99|2044.99|2045.13|2045.13|2045.13|2045.13|2044.93|2044.93|0
1655127970000|2022-06-13 13:46:10|2045.21|2045.21|2045.21|2045.21|2045.37|2045.37|2045.21|2045.21|0
1655127980000|2022-06-13 13:46:20|2045.37|2045.37|2045.37|2045.37|2045.37|2045.37|2045.37|2045.37|0
1655127990000|2022-06-13 13:46:30|2045.24|2045.24|2044.69|2044.69|2045.24|2045.24|2044.69|2044.69|0
1655128000000|2022-06-13 13:46:40|2044.55|2044.55|2044.16|2044.16|2044.55|2044.55|2044.16|2044.16|0
1655128010000|2022-06-13 13:46:50|2044.29|2044.29|2044.1|2044.1|2044.29|2044.29|2044.1|2044.1|0
1655128020000|2022-06-13 13:47:00|2044.18|2044.18|2043.96|2043.96|2044.18|2044.18|2043.7|2043.7|0
1655128030000|2022-06-13 13:47:10|2043.82|2043.82|2042.92|2042.92|2043.82|2043.82|2042.88|2042.88|0
1655128040000|2022-06-13 13:47:20|2042.98|2042.98|2042.84|2042.84|2042.98|2042.98|2042.84|2042.84|0
1655128050000|2022-06-13 13:47:30|2042.78|2042.78|2042.07|2042.07|2042.78|2042.78|2042.07|2042.07|0
1655128060000|2022-06-13 13:47:40|2041.87|2041.87|2041.87|2041.87|2041.93|2041.93|2041.87|2041.87|0
1655128070000|2022-06-13 13:47:50|2042|2042|2042.25|2042.25|2042.25|2042.25|2042|2042|0
1655128080000|2022-06-13 13:48:00|2042.36|2042.36|2042.2|2042.2|2042.4|2042.4|2042.2|2042.2|0
1655128090000|2022-06-13 13:48:10|2041.98|2041.98|2042.06|2042.06|2042.06|2042.06|2041.98|2041.98|0
1655128110000|2022-06-13 13:48:30|2041.74|2041.74|2041.72|2041.72|2041.74|2041.74|2041.56|2041.56|0
1655128130000|2022-06-13 13:48:50|2041.76|2041.76|2040.36|2040.36|2041.76|2041.76|2040.21|2040.21|0
1655128140000|2022-06-13 13:49:00|2040.23|2040.23|2040.23|2040.23|2040.23|2040.23|2040.23|2040.23|0
1655128150000|2022-06-13 13:49:10|2039.85|2039.85|2040.39|2040.39|2040.39|2040.39|2039.85|2039.85|0
1655128160000|2022-06-13 13:49:20|2040.52|2040.52|2040.52|2040.52|2040.52|2040.52|2040.52|2040.52|0
1655128170000|2022-06-13 13:49:30|2040.74|2040.74|2040.74|2040.74|2040.74|2040.74|2040.74|2040.74|0
1655128180000|2022-06-13 13:49:40|2040.85|2040.85|2040.79|2040.79|2040.85|2040.85|2040.79|2040.79|0
1655128190000|2022-06-13 13:49:50|2040.85|2040.85|2040.98|2040.98|2040.98|2040.98|2040.85|2040.85|0
1655128200000|2022-06-13 13:50:00|2041.05|2041.05|2040.85|2040.85|2041.14|2041.14|2040.85|2040.85|0
1655128210000|2022-06-13 13:50:10|2040.78|2040.78|2039.34|2039.34|2040.84|2040.84|2039.21|2039.21|0
1655128220000|2022-06-13 13:50:20|2039.26|2039.26|2040.21|2040.21|2040.21|2040.21|2039.26|2039.26|0
1655128230000|2022-06-13 13:50:30|2040.72|2040.72|2040.58|2040.58|2040.72|2040.72|2040.58|2040.58|0
1655128240000|2022-06-13 13:50:40|2040.71|2040.71|2040.75|2040.75|2040.75|2040.75|2040.71|2040.71|0
1655128250000|2022-06-13 13:50:50|2040.86|2040.86|2041.5|2041.5|2041.5|2041.5|2040.86|2040.86|0
1655128260000|2022-06-13 13:51:00|2041.69|2041.69|2041.82|2041.82|2042.04|2042.04|2041.69|2041.69|0
1655128270000|2022-06-13 13:51:10|2041.69|2041.69|2041.46|2041.46|2041.69|2041.69|2041.46|2041.46|0
1655128280000|2022-06-13 13:51:20|2041.43|2041.43|2041.43|2041.43|2041.43|2041.43|2041.43|2041.43|0
1655128310000|2022-06-13 13:51:50|2041.27|2041.27|2041.27|2041.27|2041.27|2041.27|2041.27|2041.27|0
1655128330000|2022-06-13 13:52:10|2041.14|2041.14|2041.29|2041.29|2041.29|2041.29|2041.14|2041.14|0
1655128340000|2022-06-13 13:52:20|2041.52|2041.52|2041.52|2041.52|2041.68|2041.68|2041.52|2041.52|0
1655128350000|2022-06-13 13:52:30|2041.46|2041.46|2041.58|2041.58|2041.58|2041.58|2041.46|2041.46|0
1655128360000|2022-06-13 13:52:40|2041.52|2041.52|2041.16|2041.16|2041.52|2041.52|2041.16|2041.16|0
1655128370000|2022-06-13 13:52:50|2041.01|2041.01|2041.01|2041.01|2041.01|2041.01|2040.88|2040.88|0
1655128380000|2022-06-13 13:53:00|2041.08|2041.08|2041.91|2041.91|2041.91|2041.91|2041.08|2041.08|0
1655128390000|2022-06-13 13:53:10|2041.83|2041.83|2041.76|2041.76|2041.83|2041.83|2041.76|2041.76|0
1655128400000|2022-06-13 13:53:20|2041.92|2041.92|2041.92|2041.92|2041.92|2041.92|2041.92|2041.92|0
1655128410000|2022-06-13 13:53:30|2042.08|2042.08|2042.2|2042.2|2042.2|2042.2|2042.08|2042.08|0
1655128420000|2022-06-13 13:53:40|2042.05|2042.05|2041.81|2041.81|2042.05|2042.05|2041.81|2041.81|0
1655128430000|2022-06-13 13:53:50|2041.87|2041.87|2041.1|2041.1|2041.87|2041.87|2041.1|2041.1|0
1655128450000|2022-06-13 13:54:10|2041.04|2041.04|2041.22|2041.22|2041.22|2041.22|2041.04|2041.04|0
1655128460000|2022-06-13 13:54:20|2041.37|2041.37|2041.75|2041.75|2041.75|2041.75|2041.37|2041.37|0
1655128470000|2022-06-13 13:54:30|2042.07|2042.07|2042|2042|2042.07|2042.07|2042|2042|0
1655128490000|2022-06-13 13:54:50|2041.93|2041.93|2041.93|2041.93|2041.93|2041.93|2041.93|2041.93|0
1655128500000|2022-06-13 13:55:00|2042.05|2042.05|2042.05|2042.05|2042.05|2042.05|2042.05|2042.05|0
1655128520000|2022-06-13 13:55:20|2042.13|2042.13|2041.97|2041.97|2042.13|2042.13|2041.97|2041.97|0
1655128530000|2022-06-13 13:55:30|2042.1|2042.1|2042.24|2042.24|2042.24|2042.24|2042.1|2042.1|0
1655128560000|2022-06-13 13:56:00|2042.55|2042.55|2043.02|2043.02|2043.02|2043.02|2042.55|2042.55|0
1655128570000|2022-06-13 13:56:10|2043.5|2043.5|2044.21|2044.21|2044.21|2044.21|2043.5|2043.5|0
1655128580000|2022-06-13 13:56:20|2044.15|2044.15|2044.15|2044.15|2044.15|2044.15|2044.15|2044.15|0
1655128590000|2022-06-13 13:56:30|2044.63|2044.63|2044.85|2044.85|2044.85|2044.85|2044.63|2044.63|0
1655128600000|2022-06-13 13:56:40|2044.72|2044.72|2044.56|2044.56|2044.72|2044.72|2044.56|2044.56|0
1655128630000|2022-06-13 13:57:10|2044.69|2044.69|2044.82|2044.82|2044.82|2044.82|2044.69|2044.69|0
1655128640000|2022-06-13 13:57:20|2044.88|2044.88|2044.82|2044.82|2044.88|2044.88|2044.82|2044.82|0
1655128650000|2022-06-13 13:57:30|2044.89|2044.89|2044.82|2044.82|2044.89|2044.89|2044.82|2044.82|0
1655128660000|2022-06-13 13:57:40|2044.53|2044.53|2044.63|2044.63|2044.69|2044.69|2044.53|2044.53|0
1655128670000|2022-06-13 13:57:50|2044.47|2044.47|2044.47|2044.47|2044.47|2044.47|2044.47|2044.47|0
1655128680000|2022-06-13 13:58:00|2044.31|2044.31|2043.12|2043.12|2044.31|2044.31|2043.12|2043.12|0
1655128690000|2022-06-13 13:58:10|2043.19|2043.19|2043.47|2043.47|2043.47|2043.47|2042.6|2042.6|0
1655128710000|2022-06-13 13:58:30|2043.31|2043.31|2043.47|2043.47|2043.47|2043.47|2043.31|2043.31|0
1655128720000|2022-06-13 13:58:40|2043.69|2043.69|2043.95|2043.95|2043.95|2043.95|2043.69|2043.69|0
1655128730000|2022-06-13 13:58:50|2044.07|2044.07|2044.48|2044.48|2044.48|2044.48|2044.07|2044.07|0
1655128740000|2022-06-13 13:59:00|2044.54|2044.54|2044.82|2044.82|2044.82|2044.82|2044.54|2044.54|0
1655128750000|2022-06-13 13:59:10|2044.9|2044.9|2044.97|2044.97|2044.97|2044.97|2044.9|2044.9|0
1655128760000|2022-06-13 13:59:20|2045.01|2045.01|2045.01|2045.01|2045.01|2045.01|2045.01|2045.01|0
1655128770000|2022-06-13 13:59:30|2045.15|2045.15|2045.21|2045.21|2045.21|2045.21|2045.15|2045.15|0
1655128790000|2022-06-13 13:59:50|2045.27|2045.27|2045.03|2045.03|2045.32|2045.32|2044.85|2044.85|0
1655128800000|2022-06-13 14:00:00|2044.87|2044.87|2044.23|2044.23|2044.87|2044.87|2044.23|2044.23|0
1655128810000|2022-06-13 14:00:10|2044.16|2044.16|2043.9|2043.9|2044.16|2044.16|2043.9|2043.9|0
1655128820000|2022-06-13 14:00:20|2043.79|2043.79|2043.64|2043.64|2043.88|2043.88|2043.64|2043.64|0
1655128830000|2022-06-13 14:00:30|2043.72|2043.72|2044.91|2044.91|2044.91|2044.91|2043.72|2043.72|0
1655128840000|2022-06-13 14:00:40|2044.88|2044.88|2045.28|2045.28|2045.28|2045.28|2044.88|2044.88|0
1655128850000|2022-06-13 14:00:50|2045.31|2045.31|2045.08|2045.08|2045.61|2045.61|2045.08|2045.08|0
1655128860000|2022-06-13 14:01:00|2044.92|2044.92|2044.92|2044.92|2044.92|2044.92|2044.92|2044.92|0
1655128870000|2022-06-13 14:01:10|2044.8|2044.8|2044.92|2044.92|2044.92|2044.92|2044.8|2044.8|0
1655128880000|2022-06-13 14:01:20|2044.71|2044.71|2044.07|2044.07|2044.71|2044.71|2044.07|2044.07|0
1655128890000|2022-06-13 14:01:30|2044.2|2044.2|2044.51|2044.51|2044.51|2044.51|2044.2|2044.2|0
1655128920000|2022-06-13 14:02:00|2044.47|2044.47|2044.47|2044.47|2044.47|2044.47|2044.47|2044.47|0
1655128930000|2022-06-13 14:02:10|2044.15|2044.15|2044.12|2044.12|2044.22|2044.22|2044.12|2044.12|0
1655128940000|2022-06-13 14:02:20|2044.17|2044.17|2043.63|2043.63|2044.17|2044.17|2043.63|2043.63|0
1655128950000|2022-06-13 14:02:30|2043.37|2043.37|2042.82|2042.82|2043.37|2043.37|2042.82|2042.82|0
1655128960000|2022-06-13 14:02:40|2042.79|2042.79|2042.14|2042.14|2042.79|2042.79|2042.14|2042.14|0
1655128970000|2022-06-13 14:02:50|2042.07|2042.07|2041.92|2041.92|2042.1|2042.1|2041.92|2041.92|0
1655128980000|2022-06-13 14:03:00|2041.6|2041.6|2041.7|2041.7|2041.82|2041.82|2041.6|2041.6|0
1655129000000|2022-06-13 14:03:20|2041.54|2041.54|2040.86|2040.86|2041.54|2041.54|2040.86|2040.86|0
1655129020000|2022-06-13 14:03:40|2040.74|2040.74|2040.2|2040.2|2040.74|2040.74|2040.2|2040.2|0
1655129040000|2022-06-13 14:04:00|2040.52|2040.52|2040.34|2040.34|2040.6|2040.6|2040.34|2040.34|0
1655129050000|2022-06-13 14:04:10|2040.21|2040.21|2040.02|2040.02|2040.21|2040.21|2040.02|2040.02|0
1655129060000|2022-06-13 14:04:20|2040.18|2040.18|2040.83|2040.83|2040.83|2040.83|2040.18|2040.18|0
1655129070000|2022-06-13 14:04:30|2040.7|2040.7|2040.7|2040.7|2040.7|2040.7|2040.7|2040.7|0
1655129080000|2022-06-13 14:04:40|2040.83|2040.83|2040.83|2040.83|2040.83|2040.83|2040.83|2040.83|0
1655129100000|2022-06-13 14:05:00|2040.7|2040.7|2040.46|2040.46|2040.83|2040.83|2040.46|2040.46|0
1655129110000|2022-06-13 14:05:10|2040.34|2040.34|2040.42|2040.42|2040.42|2040.42|2040.34|2040.34|0
1655129120000|2022-06-13 14:05:20|2040.57|2040.57|2040.15|2040.15|2040.88|2040.88|2040.15|2040.15|0
1655129130000|2022-06-13 14:05:30|2039.99|2039.99|2040.72|2040.72|2040.72|2040.72|2039.86|2039.86|0
1655129140000|2022-06-13 14:05:40|2040.81|2040.81|2039.76|2039.76|2041.03|2041.03|2039.76|2039.76|0
1655129150000|2022-06-13 14:05:50|2039.73|2039.73|2040.23|2040.23|2040.23|2040.23|2039.73|2039.73|0
1655129160000|2022-06-13 14:06:00|2040.34|2040.34|2040.34|2040.34|2040.34|2040.34|2040.34|2040.34|0
1655129170000|2022-06-13 14:06:10|2039.96|2039.96|2039.96|2039.96|2039.96|2039.96|2039.96|2039.96|0
1655129180000|2022-06-13 14:06:20|2040.07|2040.07|2039.47|2039.47|2040.07|2040.07|2039.47|2039.47|0
1655129190000|2022-06-13 14:06:30|2039.62|2039.62|2040.24|2040.24|2040.24|2040.24|2039.5|2039.5|0
1655129200000|2022-06-13 14:06:40|2040.12|2040.12|2039.67|2039.67|2040.12|2040.12|2039.67|2039.67|0
1655129210000|2022-06-13 14:06:50|2039.54|2039.54|2039.39|2039.39|2039.54|2039.54|2039.23|2039.23|0
1655129220000|2022-06-13 14:07:00|2039.52|2039.52|2039.72|2039.72|2039.72|2039.72|2039.52|2039.52|0
1655129230000|2022-06-13 14:07:10|2039.86|2039.86|2039.99|2039.99|2040.06|2040.06|2039.86|2039.86|0
1655129240000|2022-06-13 14:07:20|2040.16|2040.16|2040.61|2040.61|2040.61|2040.61|2040.16|2040.16|0
1655129250000|2022-06-13 14:07:30|2040.64|2040.64|2040.35|2040.35|2040.64|2040.64|2040.35|2040.35|0
1655129260000|2022-06-13 14:07:40|2040.28|2040.28|2040.72|2040.72|2040.72|2040.72|2040.28|2040.28|0
1655129270000|2022-06-13 14:07:50|2040.6|2040.6|2040.61|2040.61|2040.68|2040.68|2040.6|2040.6|0
1655129280000|2022-06-13 14:08:00|2040.54|2040.54|2040.18|2040.18|2040.54|2040.54|2040.18|2040.18|0
1655129290000|2022-06-13 14:08:10|2040.5|2040.5|2040.31|2040.31|2040.5|2040.5|2040.31|2040.31|0
1655129300000|2022-06-13 14:08:20|2040.36|2040.36|2040.43|2040.43|2040.43|2040.43|2040.35|2040.35|0
1655129310000|2022-06-13 14:08:30|2040.31|2040.31|2040.18|2040.18|2040.31|2040.31|2040.18|2040.18|0
1655129330000|2022-06-13 14:08:50|2040.12|2040.12|2039.96|2039.96|2040.12|2040.12|2039.83|2039.83|0
1655129340000|2022-06-13 14:09:00|2039.92|2039.92|2039.71|2039.71|2039.92|2039.92|2039.71|2039.71|0
1655129350000|2022-06-13 14:09:10|2039.59|2039.59|2039.09|2039.09|2039.59|2039.59|2039.09|2039.09|0
1655129360000|2022-06-13 14:09:20|2038.97|2038.97|2038.84|2038.84|2038.97|2038.97|2038.84|2038.84|0
1655129370000|2022-06-13 14:09:30|2038.78|2038.78|2038.22|2038.22|2038.78|2038.78|2038.22|2038.22|0
1655129380000|2022-06-13 14:09:40|2038.15|2038.15|2037.52|2037.52|2038.15|2038.15|2037.52|2037.52|0
1655129390000|2022-06-13 14:09:50|2037.45|2037.45|2036.25|2036.25|2037.45|2037.45|2036.25|2036.25|0
1655129400000|2022-06-13 14:10:00|2036.11|2036.11|2036.13|2036.13|2036.25|2036.25|2035.91|2035.91|0
1655129410000|2022-06-13 14:10:10|2036.19|2036.19|2037.04|2037.04|2037.1|2037.1|2036.19|2036.19|0
1655129420000|2022-06-13 14:10:20|2037.17|2037.17|2037.37|2037.37|2037.37|2037.37|2037.17|2037.17|0
1655129430000|2022-06-13 14:10:30|2037.24|2037.24|2036.97|2036.97|2037.24|2037.24|2036.97|2036.97|0
1655129440000|2022-06-13 14:10:40|2036.89|2036.89|2035.21|2035.21|2036.89|2036.89|2035.21|2035.21|0
1655129450000|2022-06-13 14:10:50|2035.34|2035.34|2035.34|2035.34|2035.34|2035.34|2035.34|2035.34|0
1655129460000|2022-06-13 14:11:00|2035.27|2035.27|2034.53|2034.53|2035.27|2035.27|2034.53|2034.53|0
1655129470000|2022-06-13 14:11:10|2034.36|2034.36|2034.51|2034.51|2034.51|2034.51|2034.3|2034.3|0
1655129480000|2022-06-13 14:11:20|2034.45|2034.45|2034.32|2034.32|2034.45|2034.45|2034.32|2034.32|0
1655129490000|2022-06-13 14:11:30|2034.2|2034.2|2034.2|2034.2|2034.2|2034.2|2034.2|2034.2|0
1655129510000|2022-06-13 14:11:50|2034.46|2034.46|2034.38|2034.38|2034.46|2034.46|2034.2|2034.2|0
1655129520000|2022-06-13 14:12:00|2034.21|2034.21|2033.49|2033.49|2034.21|2034.21|2033.49|2033.49|0
1655129530000|2022-06-13 14:12:10|2032.86|2032.86|2032.42|2032.42|2032.86|2032.86|2032.42|2032.42|0
1655129550000|2022-06-13 14:12:30|2032.55|2032.55|2032.95|2032.95|2032.95|2032.95|2032.55|2032.55|0
1655129560000|2022-06-13 14:12:40|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|0
1655129580000|2022-06-13 14:13:00|2032.89|2032.89|2032.89|2032.89|2032.89|2032.89|2032.89|2032.89|0
1655129590000|2022-06-13 14:13:10|2032.93|2032.93|2032.32|2032.32|2032.93|2032.93|2032.32|2032.32|0
1655129600000|2022-06-13 14:13:20|2032.38|2032.38|2032.38|2032.38|2032.38|2032.38|2032.38|2032.38|0
1655129610000|2022-06-13 14:13:30|2032.31|2032.31|2032.31|2032.31|2032.31|2032.31|2032.31|2032.31|0
1655129620000|2022-06-13 14:13:40|2032.15|2032.15|2031.52|2031.52|2032.15|2032.15|2031.39|2031.39|0
1655129640000|2022-06-13 14:14:00|2031.2|2031.2|2030.48|2030.48|2031.2|2031.2|2030.37|2030.37|0
1655129650000|2022-06-13 14:14:10|2030.37|2030.37|2030.61|2030.61|2030.61|2030.61|2030.3|2030.3|0
1655129660000|2022-06-13 14:14:20|2030.69|2030.69|2030.36|2030.36|2031.35|2031.35|2030.1|2030.1|0
1655129670000|2022-06-13 14:14:30|2030.23|2030.23|2030.29|2030.29|2030.36|2030.36|2030.23|2030.23|0
1655129680000|2022-06-13 14:14:40|2030.5|2030.5|2030.24|2030.24|2030.5|2030.5|2030.24|2030.24|0
1655129690000|2022-06-13 14:14:50|2029.99|2029.99|2029.86|2029.86|2029.99|2029.99|2029.86|2029.86|0
1655129700000|2022-06-13 14:15:00|2029.99|2029.99|2030.37|2030.37|2030.37|2030.37|2029.99|2029.99|0
1655129710000|2022-06-13 14:15:10|2030.5|2030.5|2030.65|2030.65|2030.65|2030.65|2030.5|2030.5|0
1655129720000|2022-06-13 14:15:20|2030.55|2030.55|2030.52|2030.52|2030.55|2030.55|2030.52|2030.52|0
1655129730000|2022-06-13 14:15:30|2030.26|2030.26|2029.43|2029.43|2030.26|2030.26|2029.43|2029.43|0
1655129740000|2022-06-13 14:15:40|2029.59|2029.59|2028.96|2028.96|2029.59|2029.59|2028.96|2028.96|0
1655129750000|2022-06-13 14:15:50|2029.08|2029.08|2029.08|2029.08|2029.08|2029.08|2029.08|2029.08|0
1655129760000|2022-06-13 14:16:00|2029.01|2029.01|2029.25|2029.25|2029.25|2029.25|2029.01|2029.01|0
1655129770000|2022-06-13 14:16:10|2029.57|2029.57|2029.79|2029.79|2029.79|2029.79|2029.57|2029.57|0
1655129780000|2022-06-13 14:16:20|2029.82|2029.82|2029.82|2029.82|2029.82|2029.82|2029.82|2029.82|0
1655129790000|2022-06-13 14:16:30|2029.7|2029.7|2029.15|2029.15|2029.7|2029.7|2029.02|2029.02|0
1655129800000|2022-06-13 14:16:40|2029.01|2029.01|2028.9|2028.9|2029.08|2029.08|2028.9|2028.9|0
1655129810000|2022-06-13 14:16:50|2028.83|2028.83|2028.7|2028.7|2028.83|2028.83|2028.7|2028.7|0
1655129820000|2022-06-13 14:17:00|2028.64|2028.64|2028.56|2028.56|2028.64|2028.64|2028.56|2028.56|0
1655129830000|2022-06-13 14:17:10|2028.62|2028.62|2028.43|2028.43|2028.62|2028.62|2028.43|2028.43|0
1655129840000|2022-06-13 14:17:20|2028.4|2028.4|2028.4|2028.4|2028.4|2028.4|2028.4|2028.4|0
1655129850000|2022-06-13 14:17:30|2028.47|2028.47|2028.69|2028.69|2028.75|2028.75|2028.47|2028.47|0
1655129860000|2022-06-13 14:17:40|2028.53|2028.53|2028.4|2028.4|2028.53|2028.53|2028.4|2028.4|0
1655129870000|2022-06-13 14:17:50|2028.52|2028.52|2028.12|2028.12|2028.52|2028.52|2028.12|2028.12|0
1655129880000|2022-06-13 14:18:00|2028.08|2028.08|2027.66|2027.66|2028.08|2028.08|2027.55|2027.55|0
1655129890000|2022-06-13 14:18:10|2027.72|2027.72|2027.86|2027.86|2027.93|2027.93|2027.72|2027.72|0
1655129910000|2022-06-13 14:18:30|2027.68|2027.68|2027.53|2027.53|2027.68|2027.68|2027.41|2027.41|0
1655129920000|2022-06-13 14:18:40|2027.5|2027.5|2027.5|2027.5|2027.53|2027.53|2027.5|2027.5|0
1655129930000|2022-06-13 14:18:50|2027.3|2027.3|2027.18|2027.18|2027.3|2027.3|2026.92|2026.92|0
1655129940000|2022-06-13 14:19:00|2027.22|2027.22|2027.19|2027.19|2027.22|2027.22|2027.06|2027.06|0
1655129950000|2022-06-13 14:19:10|2027.09|2027.09|2026.89|2026.89|2027.19|2027.19|2026.82|2026.82|0
1655129960000|2022-06-13 14:19:20|2026.95|2026.95|2026.88|2026.88|2026.95|2026.95|2026.88|2026.88|0
1655129970000|2022-06-13 14:19:30|2027.11|2027.11|2027.05|2027.05|2027.11|2027.11|2027.05|2027.05|0
1655129980000|2022-06-13 14:19:40|2027.18|2027.18|2027.53|2027.53|2027.53|2027.53|2027.18|2027.18|0
1655130000000|2022-06-13 14:20:00|2027.46|2027.46|2027.52|2027.52|2027.52|2027.52|2027.46|2027.46|0
1655130010000|2022-06-13 14:20:10|2027.65|2027.65|2027.65|2027.65|2027.65|2027.65|2027.65|2027.65|0
1655130020000|2022-06-13 14:20:20|2027.49|2027.49|2027.07|2027.07|2027.61|2027.61|2027.07|2027.07|0
1655130030000|2022-06-13 14:20:30|2027.23|2027.23|2027.4|2027.4|2027.54|2027.54|2027.23|2027.23|0
1655130040000|2022-06-13 14:20:40|2027.56|2027.56|2027.37|2027.37|2027.69|2027.69|2027.37|2027.37|0
1655130050000|2022-06-13 14:20:50|2027.53|2027.53|2027.6|2027.6|2027.6|2027.6|2027.53|2027.53|0
1655130060000|2022-06-13 14:21:00|2027.73|2027.73|2027.91|2027.91|2027.91|2027.91|2027.57|2027.57|0
1655130070000|2022-06-13 14:21:10|2027.99|2027.99|2027.65|2027.65|2028.15|2028.15|2027.65|2027.65|0
1655130080000|2022-06-13 14:21:20|2027.33|2027.33|2027.26|2027.26|2027.33|2027.33|2027.26|2027.26|0
1655130090000|2022-06-13 14:21:30|2027|2027|2027|2027|2027|2027|2026.59|2026.59|0
1655130100000|2022-06-13 14:21:40|2026.92|2026.92|2026.85|2026.85|2026.92|2026.92|2026.85|2026.85|0
1655130110000|2022-06-13 14:21:50|2027.13|2027.13|2027.19|2027.19|2027.25|2027.25|2027.13|2027.13|0
1655130120000|2022-06-13 14:22:00|2027.3|2027.3|2026.44|2026.44|2027.43|2027.43|2026.44|2026.44|0
1655130130000|2022-06-13 14:22:10|2026.32|2026.32|2026.21|2026.21|2026.32|2026.32|2026.21|2026.21|0
1655130140000|2022-06-13 14:22:20|2026.13|2026.13|2026.19|2026.19|2026.37|2026.37|2026.13|2026.13|0
1655130150000|2022-06-13 14:22:30|2026.04|2026.04|2025.86|2025.86|2026.04|2026.04|2025.86|2025.86|0
1655130160000|2022-06-13 14:22:40|2025.71|2025.71|2025.76|2025.76|2025.76|2025.76|2025.63|2025.63|0
1655130170000|2022-06-13 14:22:50|2025.7|2025.7|2025.7|2025.7|2025.7|2025.7|2025.7|2025.7|0
1655130180000|2022-06-13 14:23:00|2025.58|2025.58|2025.42|2025.42|2025.58|2025.58|2025.34|2025.34|0
1655130190000|2022-06-13 14:23:10|2024.78|2024.78|2024.41|2024.41|2024.78|2024.78|2024.25|2024.25|0
1655130200000|2022-06-13 14:23:20|2024.29|2024.29|2024.1|2024.1|2024.29|2024.29|2024.1|2024.1|0
1655130220000|2022-06-13 14:23:40|2024.06|2024.06|2024.09|2024.09|2024.13|2024.13|2024.06|2024.06|0
1655130230000|2022-06-13 14:23:50|2023.93|2023.93|2023.86|2023.86|2023.93|2023.93|2023.86|2023.86|0
1655130240000|2022-06-13 14:24:00|2023.73|2023.73|2023.7|2023.7|2023.86|2023.86|2023.64|2023.64|0
1655130250000|2022-06-13 14:24:10|2023.6|2023.6|2023.7|2023.7|2023.7|2023.7|2023.6|2023.6|0
1655130260000|2022-06-13 14:24:20|2023.81|2023.81|2023.96|2023.96|2024.03|2024.03|2023.81|2023.81|0
1655130270000|2022-06-13 14:24:30|2023.8|2023.8|2023.56|2023.56|2023.8|2023.8|2023.56|2023.56|0
1655130280000|2022-06-13 14:24:40|2023.49|2023.49|2023.3|2023.3|2023.49|2023.49|2023.3|2023.3|0
1655130290000|2022-06-13 14:24:50|2023.24|2023.24|2023.24|2023.24|2023.24|2023.24|2023.24|2023.24|0
1655130300000|2022-06-13 14:25:00|2023.44|2023.44|2023.09|2023.09|2023.44|2023.44|2023.09|2023.09|0
1655130310000|2022-06-13 14:25:10|2022.98|2022.98|2022.98|2022.98|2022.98|2022.98|2022.98|2022.98|0
1655130320000|2022-06-13 14:25:20|2023.05|2023.05|2023.44|2023.44|2023.44|2023.44|2023.05|2023.05|0
1655130330000|2022-06-13 14:25:30|2023.51|2023.51|2023.38|2023.38|2023.51|2023.51|2023.26|2023.26|0
1655130340000|2022-06-13 14:25:40|2023.31|2023.31|2023.16|2023.16|2023.31|2023.31|2023.16|2023.16|0
1655130350000|2022-06-13 14:25:50|2023.09|2023.09|2022.83|2022.83|2023.09|2023.09|2022.83|2022.83|0
1655130360000|2022-06-13 14:26:00|2022.77|2022.77|2022.7|2022.7|2022.77|2022.77|2022.7|2022.7|0
1655130370000|2022-06-13 14:26:10|2022.57|2022.57|2022.78|2022.78|2022.78|2022.78|2022.22|2022.22|0
1655130380000|2022-06-13 14:26:20|2022.89|2022.89|2023.2|2023.2|2023.2|2023.2|2022.89|2022.89|0
1655130390000|2022-06-13 14:26:30|2023.33|2023.33|2023.33|2023.33|2023.33|2023.33|2023.33|2023.33|0
1655130400000|2022-06-13 14:26:40|2023.4|2023.4|2023.4|2023.4|2023.4|2023.4|2023.4|2023.4|0
1655130410000|2022-06-13 14:26:50|2023.27|2023.27|2022.7|2022.7|2023.34|2023.34|2022.7|2022.7|0
1655130420000|2022-06-13 14:27:00|2022.62|2022.62|2022.45|2022.45|2022.62|2022.62|2022.39|2022.39|0
1655130430000|2022-06-13 14:27:10|2022.6|2022.6|2022.51|2022.51|2022.97|2022.97|2022.51|2022.51|0
1655130440000|2022-06-13 14:27:20|2022.39|2022.39|2022.43|2022.43|2022.43|2022.43|2022.39|2022.39|0
1655130450000|2022-06-13 14:27:30|2022.75|2022.75|2022.78|2022.78|2022.78|2022.78|2022.75|2022.75|0
1655130460000|2022-06-13 14:27:40|2022.7|2022.7|2023|2023|2023|2023|2022.7|2022.7|0
1655130470000|2022-06-13 14:27:50|2023.06|2023.06|2023.09|2023.09|2023.09|2023.09|2023.06|2023.06|0
1655130480000|2022-06-13 14:28:00|2023.17|2023.17|2023|2023|2023.36|2023.36|2022.96|2022.96|0
1655130490000|2022-06-13 14:28:10|2023.07|2023.07|2023.07|2023.07|2023.07|2023.07|2023.07|2023.07|0
1655130500000|2022-06-13 14:28:20|2023|2023|2023|2023|2023|2023|2022.87|2022.87|0
1655130510000|2022-06-13 14:28:30|2022.93|2022.93|2022.2|2022.2|2022.93|2022.93|2022.2|2022.2|0
1655130520000|2022-06-13 14:28:40|2022.15|2022.15|2021.63|2021.63|2022.15|2022.15|2021.63|2021.63|0
1655130530000|2022-06-13 14:28:50|2021.7|2021.7|2021.75|2021.75|2021.75|2021.75|2021.62|2021.62|0
1655130540000|2022-06-13 14:29:00|2021.79|2021.79|2021.95|2021.95|2021.95|2021.95|2021.79|2021.79|0
1655130550000|2022-06-13 14:29:10|2021.83|2021.83|2022.28|2022.28|2022.28|2022.28|2021.78|2021.78|0
1655130560000|2022-06-13 14:29:20|2022.22|2022.22|2021.53|2021.53|2022.22|2022.22|2021.53|2021.53|0
1655130570000|2022-06-13 14:29:30|2021.69|2021.69|2021.69|2021.69|2021.69|2021.69|2021.69|2021.69|0
1655130580000|2022-06-13 14:29:40|2022|2022|2021.93|2021.93|2022|2022|2021.93|2021.93|0
1655130590000|2022-06-13 14:29:50|2021.9|2021.9|2021.97|2021.97|2021.97|2021.97|2021.82|2021.82|0
1655130600000|2022-06-13 14:30:00|2022.05|2022.05|2022.47|2022.47|2022.47|2022.47|2022.05|2022.05|0
1655130610000|2022-06-13 14:30:10|2022.51|2022.51|2023|2023|2023|2023|2022.51|2022.51|0
1655130620000|2022-06-13 14:30:20|2022.94|2022.94|2023.25|2023.25|2023.26|2023.26|2022.94|2022.94|0
1655130630000|2022-06-13 14:30:30|2023.57|2023.57|2023.57|2023.57|2023.57|2023.57|2023.57|2023.57|0
1655130650000|2022-06-13 14:30:50|2023.64|2023.64|2024.31|2024.31|2024.31|2024.31|2023.51|2023.51|0
1655130660000|2022-06-13 14:31:00|2024.34|2024.34|2024.07|2024.07|2024.34|2024.34|2024.01|2024.01|0
1655130670000|2022-06-13 14:31:10|2024.1|2024.1|2024.11|2024.11|2024.21|2024.21|2024.1|2024.1|0
1655130680000|2022-06-13 14:31:20|2023.99|2023.99|2021.94|2021.94|2023.99|2023.99|2021.94|2021.94|0
1655130690000|2022-06-13 14:31:30|2022|2022|2022.26|2022.26|2022.26|2022.26|2022|2022|0
1655130700000|2022-06-13 14:31:40|2022.34|2022.34|2022.13|2022.13|2022.41|2022.41|2022.13|2022.13|0
1655130710000|2022-06-13 14:31:50|2022.2|2022.2|2022.2|2022.2|2022.2|2022.2|2022.2|2022.2|0
1655130720000|2022-06-13 14:32:00|2022.33|2022.33|2023.23|2023.23|2023.23|2023.23|2022.33|2022.33|0
1655130730000|2022-06-13 14:32:10|2023.4|2023.4|2023.39|2023.39|2023.55|2023.55|2023.39|2023.39|0
1655130750000|2022-06-13 14:32:30|2023.52|2023.52|2023.52|2023.52|2023.52|2023.52|2023.52|2023.52|0
1655130760000|2022-06-13 14:32:40|2023.36|2023.36|2023.55|2023.55|2023.55|2023.55|2023.36|2023.36|0
1655130770000|2022-06-13 14:32:50|2023.43|2023.43|2023.66|2023.66|2023.74|2023.74|2023.43|2023.43|0
1655130780000|2022-06-13 14:33:00|2023.69|2023.69|2023.56|2023.56|2023.69|2023.69|2023.56|2023.56|0
1655130790000|2022-06-13 14:33:10|2023.72|2023.72|2023.62|2023.62|2023.72|2023.72|2023.56|2023.56|0
1655130800000|2022-06-13 14:33:20|2023.46|2023.46|2023.59|2023.59|2023.59|2023.59|2023.46|2023.46|0
1655130810000|2022-06-13 14:33:30|2023.67|2023.67|2024.1|2024.1|2024.1|2024.1|2023.63|2023.63|0
1655130820000|2022-06-13 14:33:40|2024.17|2024.17|2024.25|2024.25|2024.25|2024.25|2024.17|2024.17|0
1655130830000|2022-06-13 14:33:50|2024.68|2024.68|2024.82|2024.82|2024.82|2024.82|2024.57|2024.57|0
1655130840000|2022-06-13 14:34:00|2024.85|2024.85|2025.05|2025.05|2025.11|2025.11|2024.85|2024.85|0
1655130850000|2022-06-13 14:34:10|2025.09|2025.09|2025.2|2025.2|2025.2|2025.2|2025.09|2025.09|0
1655130860000|2022-06-13 14:34:20|2025.28|2025.28|2024.62|2024.62|2025.28|2025.28|2024.62|2024.62|0
1655130870000|2022-06-13 14:34:30|2024.49|2024.49|2025.06|2025.06|2025.06|2025.06|2024.42|2024.42|0
1655130890000|2022-06-13 14:34:50|2025|2025|2025.28|2025.28|2025.28|2025.28|2025|2025|0
1655130900000|2022-06-13 14:35:00|2025.12|2025.12|2024.99|2024.99|2025.12|2025.12|2024.99|2024.99|0
1655130910000|2022-06-13 14:35:10|2025.05|2025.05|2025.05|2025.05|2025.05|2025.05|2025.05|2025.05|0
1655130920000|2022-06-13 14:35:20|2024.93|2024.93|2024.23|2024.23|2024.93|2024.93|2024.17|2024.17|0
1655130930000|2022-06-13 14:35:30|2024.19|2024.19|2024.19|2024.19|2024.19|2024.19|2024.19|2024.19|0
1655130940000|2022-06-13 14:35:40|2024.07|2024.07|2023.96|2023.96|2024.07|2024.07|2023.73|2023.73|0
1655130950000|2022-06-13 14:35:50|2024.09|2024.09|2024.23|2024.23|2024.23|2024.23|2024.09|2024.09|0
1655130960000|2022-06-13 14:36:00|2024.07|2024.07|2024.07|2024.07|2024.07|2024.07|2024.07|2024.07|0
1655130970000|2022-06-13 14:36:10|2023.97|2023.97|2025.3|2025.3|2025.4|2025.4|2023.97|2023.97|0
1655130980000|2022-06-13 14:36:20|2025.38|2025.38|2025.4|2025.4|2025.43|2025.43|2025.38|2025.38|0
1655130990000|2022-06-13 14:36:30|2025.34|2025.34|2025.34|2025.34|2025.34|2025.34|2025.34|2025.34|0
1655131000000|2022-06-13 14:36:40|2025.26|2025.26|2024.62|2024.62|2025.26|2025.26|2024.62|2024.62|0
1655131010000|2022-06-13 14:36:50|2024.69|2024.69|2024.69|2024.69|2024.69|2024.69|2024.69|2024.69|0
1655131020000|2022-06-13 14:37:00|2024.61|2024.61|2024.14|2024.14|2024.67|2024.67|2024.14|2024.14|0
1655131030000|2022-06-13 14:37:10|2024.06|2024.06|2024.13|2024.13|2024.13|2024.13|2024.06|2024.06|0
1655131040000|2022-06-13 14:37:20|2024.07|2024.07|2023.83|2023.83|2024.07|2024.07|2023.83|2023.83|0
1655131060000|2022-06-13 14:37:40|2023.76|2023.76|2023.76|2023.76|2023.76|2023.76|2023.76|2023.76|0
1655131070000|2022-06-13 14:37:50|2023.59|2023.59|2022.5|2022.5|2023.59|2023.59|2022.5|2022.5|0
1655131080000|2022-06-13 14:38:00|2022.44|2022.44|2021.78|2021.78|2022.44|2022.44|2021.78|2021.78|0
1655131090000|2022-06-13 14:38:10|2021.74|2021.74|2021.79|2021.79|2021.9|2021.9|2021.74|2021.74|0
1655131100000|2022-06-13 14:38:20|2022.11|2022.11|2022.11|2022.11|2022.11|2022.11|2022.11|2022.11|0
1655131110000|2022-06-13 14:38:30|2022.14|2022.14|2022.25|2022.25|2022.25|2022.25|2022.14|2022.14|0
1655131120000|2022-06-13 14:38:40|2022.28|2022.28|2022.52|2022.52|2022.52|2022.52|2022.28|2022.28|0
1655131130000|2022-06-13 14:38:50|2022.56|2022.56|2022.63|2022.63|2022.63|2022.63|2022.56|2022.56|0
1655131140000|2022-06-13 14:39:00|2022.55|2022.55|2022.39|2022.39|2022.55|2022.55|2022.39|2022.39|0
1655131160000|2022-06-13 14:39:20|2022.16|2022.16|2022.16|2022.16|2022.16|2022.16|2022.16|2022.16|0
1655131170000|2022-06-13 14:39:30|2021.87|2021.87|2021.22|2021.22|2021.87|2021.87|2021.22|2021.22|0
1655131180000|2022-06-13 14:39:40|2021.01|2021.01|2020.88|2020.88|2021.01|2021.01|2020.88|2020.88|0
1655131190000|2022-06-13 14:39:50|2020.84|2020.84|2020.74|2020.74|2020.84|2020.84|2020.68|2020.68|0
1655131200000|2022-06-13 14:40:00|2020.61|2020.61|2020.61|2020.61|2020.61|2020.61|2020.48|2020.48|0
1655131210000|2022-06-13 14:40:10|2020.55|2020.55|2020.43|2020.43|2020.55|2020.55|2020.43|2020.43|0
1655131230000|2022-06-13 14:40:30|2020.37|2020.37|2020.37|2020.37|2020.37|2020.37|2020.37|2020.37|0
1655131240000|2022-06-13 14:40:40|2020.44|2020.44|2020.44|2020.44|2020.44|2020.44|2020.44|2020.44|0
1655131250000|2022-06-13 14:40:50|2020.12|2020.12|2020.02|2020.02|2020.25|2020.25|2020.02|2020.02|0
1655131260000|2022-06-13 14:41:00|2020.34|2020.34|2020.53|2020.53|2020.6|2020.6|2020.34|2020.34|0
1655131270000|2022-06-13 14:41:10|2020.21|2020.21|2020.65|2020.65|2020.65|2020.65|2020.21|2020.21|0
1655131280000|2022-06-13 14:41:20|2020.81|2020.81|2021.25|2021.25|2021.33|2021.33|2020.65|2020.65|0
1655131290000|2022-06-13 14:41:30|2020.94|2020.94|2021.2|2021.2|2021.2|2021.2|2020.94|2020.94|0
1655131300000|2022-06-13 14:41:40|2021.27|2021.27|2021.44|2021.44|2021.44|2021.44|2021.27|2021.27|0
1655131310000|2022-06-13 14:41:50|2021.57|2021.57|2021.57|2021.57|2021.57|2021.57|2021.57|2021.57|0
1655131320000|2022-06-13 14:42:00|2021.51|2021.51|2022.49|2022.49|2022.49|2022.49|2021.51|2021.51|0
1655131330000|2022-06-13 14:42:10|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|0
1655131340000|2022-06-13 14:42:20|2022.48|2022.48|2021.78|2021.78|2022.48|2022.48|2021.78|2021.78|0
1655131350000|2022-06-13 14:42:30|2021.66|2021.66|2021.57|2021.57|2021.66|2021.66|2021.57|2021.57|0
1655131360000|2022-06-13 14:42:40|2021.46|2021.46|2019.76|2019.76|2021.46|2021.46|2019.76|2019.76|0
1655131370000|2022-06-13 14:42:50|2019.6|2019.6|2019.41|2019.41|2019.6|2019.6|2019.41|2019.41|0
1655131380000|2022-06-13 14:43:00|2019.08|2019.08|2019.13|2019.13|2019.13|2019.13|2019.01|2019.01|0
1655131390000|2022-06-13 14:43:10|2019.07|2019.07|2018.87|2018.87|2019.07|2019.07|2018.81|2018.81|0
1655131400000|2022-06-13 14:43:20|2019.19|2019.19|2019.26|2019.26|2019.26|2019.26|2019.19|2019.19|0
1655131410000|2022-06-13 14:43:30|2019.39|2019.39|2019.27|2019.27|2019.39|2019.39|2019.27|2019.27|0
1655131420000|2022-06-13 14:43:40|2019.34|2019.34|2019.34|2019.34|2019.34|2019.34|2019.34|2019.34|0
1655131430000|2022-06-13 14:43:50|2019.4|2019.4|2018.7|2018.7|2019.4|2019.4|2018.7|2018.7|0
1655131440000|2022-06-13 14:44:00|2018.64|2018.64|2018.71|2018.71|2018.71|2018.71|2018.64|2018.64|0
1655131450000|2022-06-13 14:44:10|2018.79|2018.79|2018.33|2018.33|2018.81|2018.81|2018.33|2018.33|0
1655131460000|2022-06-13 14:44:20|2018.25|2018.25|2018.14|2018.14|2018.28|2018.28|2018.14|2018.14|0
1655131470000|2022-06-13 14:44:30|2018.08|2018.08|2017.57|2017.57|2018.08|2018.08|2017.27|2017.27|0
1655131480000|2022-06-13 14:44:40|2017.41|2017.41|2017.28|2017.28|2017.41|2017.41|2017.28|2017.28|0
1655131490000|2022-06-13 14:44:50|2017.12|2017.12|2017.19|2017.19|2017.19|2017.19|2017.12|2017.12|0
1655131500000|2022-06-13 14:45:00|2017.32|2017.32|2017.36|2017.36|2017.48|2017.48|2017.32|2017.32|0
1655131510000|2022-06-13 14:45:10|2017.33|2017.33|2017.39|2017.39|2017.39|2017.39|2017.33|2017.33|0
1655131520000|2022-06-13 14:45:20|2017.33|2017.33|2017.33|2017.33|2017.33|2017.33|2017.33|2017.33|0
1655131530000|2022-06-13 14:45:30|2017.17|2017.17|2016.54|2016.54|2017.24|2017.24|2016.54|2016.54|0
1655131540000|2022-06-13 14:45:40|2016.42|2016.42|2016.42|2016.42|2016.42|2016.42|2016.42|2016.42|0
1655131550000|2022-06-13 14:45:50|2016.48|2016.48|2016.63|2016.63|2016.63|2016.63|2016.48|2016.48|0
1655131560000|2022-06-13 14:46:00|2016.47|2016.47|2016.54|2016.54|2016.54|2016.54|2016.47|2016.47|0
1655131570000|2022-06-13 14:46:10|2016.62|2016.62|2016.62|2016.62|2016.62|2016.62|2016.62|2016.62|0
1655131580000|2022-06-13 14:46:20|2016.66|2016.66|2016.95|2016.95|2016.95|2016.95|2016.66|2016.66|0
1655131590000|2022-06-13 14:46:30|2017.06|2017.06|2017.3|2017.3|2017.3|2017.3|2017.06|2017.06|0
1655131600000|2022-06-13 14:46:40|2017.33|2017.33|2017.41|2017.41|2017.53|2017.53|2017.33|2017.33|0
1655131610000|2022-06-13 14:46:50|2017.48|2017.48|2017.48|2017.48|2017.48|2017.48|2017.48|2017.48|0
1655131620000|2022-06-13 14:47:00|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|0
1655131660000|2022-06-13 14:47:40|2017.56|2017.56|2017.56|2017.56|2017.56|2017.56|2017.56|2017.56|0
1655131670000|2022-06-13 14:47:50|2017.63|2017.63|2017.31|2017.31|2017.71|2017.71|2017.31|2017.31|0
1655131680000|2022-06-13 14:48:00|2017.28|2017.28|2017.28|2017.28|2017.28|2017.28|2017.28|2017.28|0
1655131690000|2022-06-13 14:48:10|2017.15|2017.15|2017.15|2017.15|2017.15|2017.15|2017.15|2017.15|0
1655131700000|2022-06-13 14:48:20|2017.08|2017.08|2017.02|2017.02|2017.08|2017.08|2017.02|2017.02|0
1655131710000|2022-06-13 14:48:30|2017.1|2017.1|2016.71|2016.71|2017.1|2017.1|2016.71|2016.71|0
1655131730000|2022-06-13 14:48:50|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|0
1655131750000|2022-06-13 14:49:10|2016.8|2016.8|2016.8|2016.8|2016.8|2016.8|2016.8|2016.8|0
1655131780000|2022-06-13 14:49:40|2016.68|2016.68|2016.75|2016.75|2016.75|2016.75|2016.68|2016.68|0
1655131790000|2022-06-13 14:49:50|2016.83|2016.83|2016.83|2016.83|2016.89|2016.89|2016.76|2016.76|0
1655131800000|2022-06-13 14:50:00|2016.87|2016.87|2016.63|2016.63|2016.94|2016.94|2016.63|2016.63|0
1655131810000|2022-06-13 14:50:10|2016.51|2016.51|2015.92|2015.92|2016.63|2016.63|2015.92|2015.92|0
1655131820000|2022-06-13 14:50:20|2015.76|2015.76|2015.55|2015.55|2015.76|2015.76|2015.55|2015.55|0
1655131830000|2022-06-13 14:50:30|2015.42|2015.42|2015.43|2015.43|2015.43|2015.43|2015.42|2015.42|0
1655131840000|2022-06-13 14:50:40|2015.32|2015.32|2015.14|2015.14|2015.32|2015.32|2015.14|2015.14|0
1655131850000|2022-06-13 14:50:50|2015.01|2015.01|2015.11|2015.11|2015.23|2015.23|2015.01|2015.01|0
1655131860000|2022-06-13 14:51:00|2015.19|2015.19|2015.07|2015.07|2015.19|2015.19|2014.82|2014.82|0
1655131870000|2022-06-13 14:51:10|2015|2015|2014.96|2014.96|2015.07|2015.07|2014.96|2014.96|0
1655131880000|2022-06-13 14:51:20|2015.24|2015.24|2015.24|2015.24|2015.24|2015.24|2015.24|2015.24|0
1655131890000|2022-06-13 14:51:30|2015.3|2015.3|2015.18|2015.18|2015.3|2015.3|2015.11|2015.11|0
1655131900000|2022-06-13 14:51:40|2015.33|2015.33|2015.33|2015.33|2015.33|2015.33|2015.33|2015.33|0
1655131910000|2022-06-13 14:51:50|2015.2|2015.2|2016.32|2016.32|2016.37|2016.37|2014.91|2014.91|0
1655131920000|2022-06-13 14:52:00|2016.38|2016.38|2016.44|2016.44|2016.76|2016.76|2016.38|2016.38|0
1655131930000|2022-06-13 14:52:10|2016.52|2016.52|2016.52|2016.52|2016.52|2016.52|2016.52|2016.52|0
1655131940000|2022-06-13 14:52:20|2016.45|2016.45|2017.24|2017.24|2017.24|2017.24|2016.45|2016.45|0
1655131950000|2022-06-13 14:52:30|2017.3|2017.3|2017.41|2017.41|2017.51|2017.51|2017.3|2017.3|0
1655131960000|2022-06-13 14:52:40|2017.57|2017.57|2017.82|2017.82|2017.82|2017.82|2017.57|2017.57|0
1655131980000|2022-06-13 14:53:00|2017.76|2017.76|2017.99|2017.99|2017.99|2017.99|2017.72|2017.72|0
1655131990000|2022-06-13 14:53:10|2018.06|2018.06|2018.38|2018.38|2018.38|2018.38|2018.06|2018.06|0
1655132000000|2022-06-13 14:53:20|2018.45|2018.45|2018.74|2018.74|2018.74|2018.74|2018.45|2018.45|0
1655132010000|2022-06-13 14:53:30|2018.58|2018.58|2018.38|2018.38|2018.58|2018.58|2018.22|2018.22|0
1655132030000|2022-06-13 14:53:50|2018.32|2018.32|2018.32|2018.32|2018.32|2018.32|2018.32|2018.32|0
1655132040000|2022-06-13 14:54:00|2018.39|2018.39|2019.03|2019.03|2019.03|2019.03|2018.39|2018.39|0
1655132050000|2022-06-13 14:54:10|2018.55|2018.55|2018.2|2018.2|2018.55|2018.55|2018.2|2018.2|0
1655132060000|2022-06-13 14:54:20|2018.36|2018.36|2018.28|2018.28|2018.36|2018.36|2018.28|2018.28|0
1655132070000|2022-06-13 14:54:30|2018.21|2018.21|2018.34|2018.34|2018.34|2018.34|2018.21|2018.21|0
1655132090000|2022-06-13 14:54:50|2018.5|2018.5|2018.5|2018.5|2018.5|2018.5|2018.5|2018.5|0
1655132100000|2022-06-13 14:55:00|2018.42|2018.42|2018.42|2018.42|2018.42|2018.42|2018.42|2018.42|0
1655132110000|2022-06-13 14:55:10|2018.55|2018.55|2018.55|2018.55|2018.55|2018.55|2018.55|2018.55|0
1655132120000|2022-06-13 14:55:20|2018.74|2018.74|2019.22|2019.22|2019.22|2019.22|2018.74|2018.74|0
1655132130000|2022-06-13 14:55:30|2019.54|2019.54|2019.54|2019.54|2019.54|2019.54|2019.54|2019.54|0
1655132140000|2022-06-13 14:55:40|2019.41|2019.41|2019.41|2019.41|2019.41|2019.41|2019.41|2019.41|0
1655132150000|2022-06-13 14:55:50|2019.33|2019.33|2019.02|2019.02|2019.33|2019.33|2019.02|2019.02|0
1655132160000|2022-06-13 14:56:00|2018.96|2018.96|2018.97|2018.97|2019.03|2019.03|2018.9|2018.9|0
1655132170000|2022-06-13 14:56:10|2018.9|2018.9|2018.87|2018.87|2018.9|2018.9|2018.87|2018.87|0
1655132180000|2022-06-13 14:56:20|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|0
1655132200000|2022-06-13 14:56:40|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|0
1655132210000|2022-06-13 14:56:50|2018.97|2018.97|2018.97|2018.97|2018.97|2018.97|2018.97|2018.97|0
1655132220000|2022-06-13 14:57:00|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|0
1655132230000|2022-06-13 14:57:10|2018.72|2018.72|2018.84|2018.84|2018.84|2018.84|2018.72|2018.72|0
1655132240000|2022-06-13 14:57:20|2018.92|2018.92|2018.92|2018.92|2018.92|2018.92|2018.92|2018.92|0
1655132250000|2022-06-13 14:57:30|2019.04|2019.04|2018.92|2018.92|2019.04|2019.04|2018.92|2018.92|0
1655132260000|2022-06-13 14:57:40|2018.97|2018.97|2019.35|2019.35|2019.35|2019.35|2018.97|2018.97|0
1655132270000|2022-06-13 14:57:50|2019.42|2019.42|2019.42|2019.42|2019.42|2019.42|2019.42|2019.42|0
1655132280000|2022-06-13 14:58:00|2019.24|2019.24|2019.24|2019.24|2019.24|2019.24|2019.24|2019.24|0
1655132310000|2022-06-13 14:58:30|2019.32|2019.32|2019.39|2019.39|2019.39|2019.39|2019.32|2019.32|0
1655132320000|2022-06-13 14:58:40|2019.46|2019.46|2019.49|2019.49|2019.62|2019.62|2019.46|2019.46|0
1655132330000|2022-06-13 14:58:50|2019.42|2019.42|2019.89|2019.89|2019.89|2019.89|2019.42|2019.42|0
1655132340000|2022-06-13 14:59:00|2019.95|2019.95|2020.25|2020.25|2020.25|2020.25|2019.95|2019.95|0
1655132350000|2022-06-13 14:59:10|2020.32|2020.32|2020.4|2020.4|2020.4|2020.4|2020.32|2020.32|0
1655132360000|2022-06-13 14:59:20|2020.46|2020.46|2020.56|2020.56|2020.56|2020.56|2020.4|2020.4|0
1655132370000|2022-06-13 14:59:30|2020.4|2020.4|2020.46|2020.46|2020.46|2020.46|2020.4|2020.4|0
1655132380000|2022-06-13 14:59:40|2020.62|2020.62|2020.49|2020.49|2020.62|2020.62|2020.49|2020.49|0
1655132390000|2022-06-13 14:59:50|2020.45|2020.45|2020.38|2020.38|2020.45|2020.45|2020.38|2020.38|0
1655132400000|2022-06-13 15:00:00|2020.26|2020.26|2020|2020|2020.26|2020.26|2020|2020|0
1655132410000|2022-06-13 15:00:10|2019.84|2019.84|2020.51|2020.51|2020.51|2020.51|2019.84|2019.84|0
1655132420000|2022-06-13 15:00:20|2020.35|2020.35|2020.04|2020.04|2020.35|2020.35|2020.04|2020.04|0
1655132430000|2022-06-13 15:00:30|2019.98|2019.98|2020.03|2020.03|2020.03|2020.03|2019.98|2019.98|0
1655132440000|2022-06-13 15:00:40|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|0
1655132450000|2022-06-13 15:00:50|2019.5|2019.5|2019.03|2019.03|2019.5|2019.5|2018.57|2018.57|0
1655132460000|2022-06-13 15:01:00|2018.96|2018.96|2018.81|2018.81|2018.96|2018.96|2018.81|2018.81|0
1655132470000|2022-06-13 15:01:10|2018.76|2018.76|2018.76|2018.76|2018.76|2018.76|2018.76|2018.76|0
1655132480000|2022-06-13 15:01:20|2018.68|2018.68|2018.19|2018.19|2018.68|2018.68|2018.13|2018.13|0
1655132490000|2022-06-13 15:01:30|2018.07|2018.07|2017.65|2017.65|2018.07|2018.07|2017.65|2017.65|0
1655132500000|2022-06-13 15:01:40|2017.59|2017.59|2017.78|2017.78|2017.78|2017.78|2017.5|2017.5|0
1655132510000|2022-06-13 15:01:50|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|0
1655132520000|2022-06-13 15:02:00|2017.73|2017.73|2017.07|2017.07|2017.82|2017.82|2017.07|2017.07|0
1655132530000|2022-06-13 15:02:10|2017.23|2017.23|2017.3|2017.3|2017.3|2017.3|2017.23|2017.23|0
1655132540000|2022-06-13 15:02:20|2017.36|2017.36|2017.4|2017.4|2017.4|2017.4|2017.36|2017.36|0
1655132550000|2022-06-13 15:02:30|2017.72|2017.72|2017.76|2017.76|2017.76|2017.76|2017.72|2017.72|0
1655132560000|2022-06-13 15:02:40|2017.94|2017.94|2017.88|2017.88|2018|2018|2017.88|2017.88|0
1655132570000|2022-06-13 15:02:50|2017.94|2017.94|2018.17|2018.17|2018.17|2018.17|2017.94|2017.94|0
1655132580000|2022-06-13 15:03:00|2018.01|2018.01|2018.01|2018.01|2018.01|2018.01|2018.01|2018.01|0
1655132590000|2022-06-13 15:03:10|2018.14|2018.14|2018.52|2018.52|2018.52|2018.52|2018.14|2018.14|0
1655132600000|2022-06-13 15:03:20|2018.36|2018.36|2018.36|2018.36|2018.36|2018.36|2018.36|2018.36|0
1655132610000|2022-06-13 15:03:30|2018.13|2018.13|2018.08|2018.08|2018.21|2018.21|2018.08|2018.08|0
1655132620000|2022-06-13 15:03:40|2018.02|2018.02|2017.88|2017.88|2018.02|2018.02|2017.88|2017.88|0
1655132640000|2022-06-13 15:04:00|2017.95|2017.95|2017.88|2017.88|2018.13|2018.13|2017.81|2017.81|0
1655132660000|2022-06-13 15:04:20|2017.27|2017.27|2017.35|2017.35|2017.35|2017.35|2017.19|2017.19|0
1655132670000|2022-06-13 15:04:30|2017.32|2017.32|2017.17|2017.17|2017.32|2017.32|2016.97|2016.97|0
1655132680000|2022-06-13 15:04:40|2017.3|2017.3|2017.32|2017.32|2017.36|2017.36|2017.3|2017.3|0
1655132690000|2022-06-13 15:04:50|2017.36|2017.36|2017.51|2017.51|2017.57|2017.57|2017.36|2017.36|0
1655132700000|2022-06-13 15:05:00|2017.68|2017.68|2017.46|2017.46|2017.68|2017.68|2017.46|2017.46|0
1655132710000|2022-06-13 15:05:10|2017.5|2017.5|2017.57|2017.57|2017.57|2017.57|2017.5|2017.5|0
1655132730000|2022-06-13 15:05:30|2017.64|2017.64|2017.94|2017.94|2018.09|2018.09|2017.64|2017.64|0
1655132740000|2022-06-13 15:05:40|2017.78|2017.78|2017.91|2017.91|2017.91|2017.91|2017.78|2017.78|0
1655132750000|2022-06-13 15:05:50|2017.94|2017.94|2018.06|2018.06|2018.06|2018.06|2017.94|2017.94|0
1655132760000|2022-06-13 15:06:00|2018.29|2018.29|2018.78|2018.78|2018.86|2018.86|2018.29|2018.29|0
1655132770000|2022-06-13 15:06:10|2018.84|2018.84|2019.22|2019.22|2019.22|2019.22|2018.84|2018.84|0
1655132780000|2022-06-13 15:06:20|2019.29|2019.29|2019.44|2019.44|2019.48|2019.48|2019.29|2019.29|0
1655132790000|2022-06-13 15:06:30|2019.48|2019.48|2019.41|2019.41|2019.48|2019.48|2019.41|2019.41|0
1655132800000|2022-06-13 15:06:40|2019.53|2019.53|2019.59|2019.59|2019.59|2019.59|2019.53|2019.53|0
1655132810000|2022-06-13 15:06:50|2019.82|2019.82|2019.96|2019.96|2019.96|2019.96|2019.82|2019.82|0
1655132820000|2022-06-13 15:07:00|2021.07|2021.07|2020.94|2020.94|2021.07|2021.07|2020.88|2020.88|0
1655132830000|2022-06-13 15:07:10|2021|2021|2021.13|2021.13|2021.13|2021.13|2021|2021|0
1655132850000|2022-06-13 15:07:30|2021.45|2021.45|2021.82|2021.82|2021.82|2021.82|2021.45|2021.45|0
1655132860000|2022-06-13 15:07:40|2021.98|2021.98|2021.98|2021.98|2021.98|2021.98|2021.98|2021.98|0
1655132870000|2022-06-13 15:07:50|2021.85|2021.85|2021.85|2021.85|2021.85|2021.85|2021.85|2021.85|0
1655132880000|2022-06-13 15:08:00|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|0
1655132890000|2022-06-13 15:08:10|2022.05|2022.05|2022.05|2022.05|2022.05|2022.05|2022.05|2022.05|0
1655132900000|2022-06-13 15:08:20|2021.97|2021.97|2021.89|2021.89|2021.97|2021.97|2021.89|2021.89|0
1655132910000|2022-06-13 15:08:30|2021.81|2021.81|2021.81|2021.81|2021.81|2021.81|2021.81|2021.81|0
1655132920000|2022-06-13 15:08:40|2021.78|2021.78|2021.96|2021.96|2021.96|2021.96|2021.78|2021.78|0
1655132940000|2022-06-13 15:09:00|2022.02|2022.02|2022.06|2022.06|2022.06|2022.06|2022.02|2022.02|0
1655132950000|2022-06-13 15:09:10|2022.12|2022.12|2022.39|2022.39|2022.45|2022.45|2022.12|2022.12|0
1655132960000|2022-06-13 15:09:20|2022.54|2022.54|2023.75|2023.75|2023.85|2023.85|2022.54|2022.54|0
1655132970000|2022-06-13 15:09:30|2023.67|2023.67|2023.67|2023.67|2023.67|2023.67|2023.67|2023.67|0
1655132980000|2022-06-13 15:09:40|2023.79|2023.79|2023.8|2023.8|2023.8|2023.8|2023.73|2023.73|0
1655132990000|2022-06-13 15:09:50|2023.64|2023.64|2023.87|2023.87|2023.87|2023.87|2023.64|2023.64|0
1655133000000|2022-06-13 15:10:00|2023.75|2023.75|2023.58|2023.58|2023.75|2023.75|2023.55|2023.55|0
1655133010000|2022-06-13 15:10:10|2023.51|2023.51|2023.37|2023.37|2023.54|2023.54|2023.37|2023.37|0
1655133020000|2022-06-13 15:10:20|2023.05|2023.05|2023.09|2023.09|2023.09|2023.09|2022.93|2022.93|0
1655133030000|2022-06-13 15:10:30|2023.17|2023.17|2023.11|2023.11|2023.17|2023.17|2023.04|2023.04|0
1655133040000|2022-06-13 15:10:40|2023.27|2023.27|2023.75|2023.75|2023.87|2023.87|2023.23|2023.23|0
1655133050000|2022-06-13 15:10:50|2023.62|2023.62|2023.23|2023.23|2023.62|2023.62|2023.12|2023.12|0
1655133060000|2022-06-13 15:11:00|2023.35|2023.35|2023.56|2023.56|2023.56|2023.56|2023.35|2023.35|0
1655133070000|2022-06-13 15:11:10|2023.32|2023.32|2023.33|2023.33|2023.38|2023.38|2023.32|2023.32|0
1655133080000|2022-06-13 15:11:20|2023.46|2023.46|2023.73|2023.73|2023.73|2023.73|2023.46|2023.46|0
1655133090000|2022-06-13 15:11:30|2023.8|2023.8|2023.67|2023.67|2023.8|2023.8|2023.67|2023.67|0
1655133100000|2022-06-13 15:11:40|2023.83|2023.83|2023.74|2023.74|2023.83|2023.83|2023.67|2023.67|0
1655133110000|2022-06-13 15:11:50|2023.62|2023.62|2023.79|2023.79|2023.79|2023.79|2023.62|2023.62|0
1655133120000|2022-06-13 15:12:00|2024.24|2024.24|2024.67|2024.67|2024.67|2024.67|2024.24|2024.24|0
1655133130000|2022-06-13 15:12:10|2024.85|2024.85|2024.77|2024.77|2024.85|2024.85|2024.77|2024.77|0
1655133140000|2022-06-13 15:12:20|2024.74|2024.74|2025.49|2025.49|2025.49|2025.49|2024.74|2024.74|0
1655133150000|2022-06-13 15:12:30|2025.53|2025.53|2025.66|2025.66|2025.66|2025.66|2025.53|2025.53|0
1655133160000|2022-06-13 15:12:40|2025.34|2025.34|2025.47|2025.47|2025.47|2025.47|2025.34|2025.34|0
1655133170000|2022-06-13 15:12:50|2025.52|2025.52|2025.65|2025.65|2025.71|2025.71|2025.52|2025.52|0
1655133180000|2022-06-13 15:13:00|2025.69|2025.69|2025.69|2025.69|2025.69|2025.69|2025.69|2025.69|0
1655133190000|2022-06-13 15:13:10|2025.56|2025.56|2025.5|2025.5|2025.56|2025.56|2025.5|2025.5|0
1655133200000|2022-06-13 15:13:20|2025.47|2025.47|2025.47|2025.47|2025.47|2025.47|2025.47|2025.47|0
1655133210000|2022-06-13 15:13:30|2025.4|2025.4|2025.4|2025.4|2025.4|2025.4|2025.4|2025.4|0
1655133220000|2022-06-13 15:13:40|2025.36|2025.36|2025.15|2025.15|2025.4|2025.4|2025.15|2025.15|0
1655133240000|2022-06-13 15:14:00|2025.08|2025.08|2025.21|2025.21|2025.21|2025.21|2025.08|2025.08|0
1655133250000|2022-06-13 15:14:10|2025.27|2025.27|2025.84|2025.84|2025.84|2025.84|2025.27|2025.27|0
1655133260000|2022-06-13 15:14:20|2025.99|2025.99|2025.84|2025.84|2025.99|2025.99|2025.84|2025.84|0
1655133270000|2022-06-13 15:14:30|2025.9|2025.9|2025.9|2025.9|2025.9|2025.9|2025.9|2025.9|0
1655133280000|2022-06-13 15:14:40|2026|2026|2025.98|2025.98|2026.08|2026.08|2025.83|2025.83|0
1655133300000|2022-06-13 15:15:00|2026.01|2026.01|2026.52|2026.52|2026.52|2026.52|2026.01|2026.01|0
1655133310000|2022-06-13 15:15:10|2026.55|2026.55|2026.53|2026.53|2026.55|2026.55|2026.5|2026.5|0
1655133330000|2022-06-13 15:15:30|2026.58|2026.58|2026.78|2026.78|2026.78|2026.78|2026.58|2026.58|0
1655133340000|2022-06-13 15:15:40|2027.01|2027.01|2027.01|2027.01|2027.01|2027.01|2027.01|2027.01|0
1655133350000|2022-06-13 15:15:50|2027.49|2027.49|2027.49|2027.49|2027.49|2027.49|2027.49|2027.49|0
1655133360000|2022-06-13 15:16:00|2026.7|2026.7|2026.93|2026.93|2026.93|2026.93|2026.7|2026.7|0
1655133370000|2022-06-13 15:16:10|2027.03|2027.03|2027.03|2027.03|2027.03|2027.03|2027.03|2027.03|0
1655133380000|2022-06-13 15:16:20|2026.9|2026.9|2026.9|2026.9|2026.9|2026.9|2026.9|2026.9|0
1655133390000|2022-06-13 15:16:30|2026.87|2026.87|2026.92|2026.92|2026.92|2026.92|2026.87|2026.87|0
1655133400000|2022-06-13 15:16:40|2026.99|2026.99|2026.99|2026.99|2026.99|2026.99|2026.99|2026.99|0
1655133410000|2022-06-13 15:16:50|2027.16|2027.16|2027.22|2027.22|2027.22|2027.22|2027.16|2027.16|0
1655133420000|2022-06-13 15:17:00|2027.16|2027.16|2027.19|2027.19|2027.19|2027.19|2027.16|2027.16|0
1655133430000|2022-06-13 15:17:10|2027.27|2027.27|2027.76|2027.76|2027.76|2027.76|2027.27|2027.27|0
1655133440000|2022-06-13 15:17:20|2027.82|2027.82|2027.82|2027.82|2027.82|2027.82|2027.82|2027.82|0
1655133450000|2022-06-13 15:17:30|2027.89|2027.89|2027.96|2027.96|2027.96|2027.96|2027.83|2027.83|0
1655133460000|2022-06-13 15:17:40|2027.93|2027.93|2027.96|2027.96|2028.08|2028.08|2027.81|2027.81|0
1655133470000|2022-06-13 15:17:50|2027.81|2027.81|2027.73|2027.73|2027.92|2027.92|2027.65|2027.65|0
1655133480000|2022-06-13 15:18:00|2027.81|2027.81|2027.88|2027.88|2027.92|2027.92|2027.81|2027.81|0
1655133490000|2022-06-13 15:18:10|2027.83|2027.83|2028.17|2028.17|2028.17|2028.17|2027.83|2027.83|0
1655133500000|2022-06-13 15:18:20|2028.01|2028.01|2028.07|2028.07|2028.23|2028.23|2028.01|2028.01|0
1655133510000|2022-06-13 15:18:30|2027.94|2027.94|2027.94|2027.94|2027.94|2027.94|2027.94|2027.94|0
1655133520000|2022-06-13 15:18:40|2028.01|2028.01|2028.12|2028.12|2028.12|2028.12|2028.01|2028.01|0
1655133530000|2022-06-13 15:18:50|2028.18|2028.18|2028.54|2028.54|2028.54|2028.54|2028.12|2028.12|0
1655133540000|2022-06-13 15:19:00|2028.58|2028.58|2028.79|2028.79|2028.79|2028.79|2028.58|2028.58|0
1655133550000|2022-06-13 15:19:10|2028.91|2028.91|2029.23|2029.23|2029.23|2029.23|2028.91|2028.91|0
1655133560000|2022-06-13 15:19:20|2029.39|2029.39|2029.42|2029.42|2029.42|2029.42|2029.39|2029.39|0
1655133570000|2022-06-13 15:19:30|2029.58|2029.58|2029.58|2029.58|2029.58|2029.58|2029.54|2029.54|0
1655133580000|2022-06-13 15:19:40|2029.54|2029.54|2029.7|2029.7|2029.7|2029.7|2029.54|2029.54|0
1655133590000|2022-06-13 15:19:50|2029.64|2029.64|2028.85|2028.85|2029.64|2029.64|2028.85|2028.85|0
1655133600000|2022-06-13 15:20:00|2028.82|2028.82|2028.54|2028.54|2028.82|2028.82|2028.44|2028.44|0
1655133610000|2022-06-13 15:20:10|2028.46|2028.46|2028.4|2028.4|2028.46|2028.46|2028.4|2028.4|0
1655133620000|2022-06-13 15:20:20|2028.47|2028.47|2028.89|2028.89|2028.89|2028.89|2028.47|2028.47|0
1655133640000|2022-06-13 15:20:40|2028.95|2028.95|2029.26|2029.26|2029.26|2029.26|2028.95|2028.95|0
1655133650000|2022-06-13 15:20:50|2029.2|2029.2|2029.44|2029.44|2029.44|2029.44|2029.2|2029.2|0
1655133660000|2022-06-13 15:21:00|2029.31|2029.31|2029.27|2029.27|2029.41|2029.41|2029.26|2029.26|0
1655133670000|2022-06-13 15:21:10|2029.33|2029.33|2029|2029|2029.33|2029.33|2029|2029|0
1655133680000|2022-06-13 15:21:20|2028.88|2028.88|2028.86|2028.86|2028.99|2028.99|2028.81|2028.81|0
1655133690000|2022-06-13 15:21:30|2028.8|2028.8|2028.88|2028.88|2029.07|2029.07|2028.8|2028.8|0
1655133710000|2022-06-13 15:21:50|2028.8|2028.8|2028.81|2028.81|2028.81|2028.81|2028.62|2028.62|0
1655133720000|2022-06-13 15:22:00|2028.97|2028.97|2028.63|2028.63|2028.97|2028.97|2028.63|2028.63|0
1655133730000|2022-06-13 15:22:10|2028.47|2028.47|2028.35|2028.35|2028.47|2028.47|2028.35|2028.35|0
1655133740000|2022-06-13 15:22:20|2028.31|2028.31|2027.83|2027.83|2028.31|2028.31|2027.83|2027.83|0
1655133760000|2022-06-13 15:22:40|2027.9|2027.9|2028.27|2028.27|2028.27|2028.27|2027.83|2027.83|0
1655133770000|2022-06-13 15:22:50|2028.4|2028.4|2028.55|2028.55|2028.71|2028.71|2028.4|2028.4|0
1655133780000|2022-06-13 15:23:00|2028.47|2028.47|2028.47|2028.47|2028.47|2028.47|2028.47|2028.47|0
1655133790000|2022-06-13 15:23:10|2028.34|2028.34|2028.65|2028.65|2028.65|2028.65|2028.34|2028.34|0
1655133800000|2022-06-13 15:23:20|2028.59|2028.59|2028.79|2028.79|2028.79|2028.79|2028.59|2028.59|0
1655133810000|2022-06-13 15:23:30|2028.87|2028.87|2029.12|2029.12|2029.19|2029.19|2028.87|2028.87|0
1655133820000|2022-06-13 15:23:40|2029.19|2029.19|2029.35|2029.35|2029.35|2029.35|2029.19|2029.19|0
1655133830000|2022-06-13 15:23:50|2029.38|2029.38|2029.17|2029.17|2029.45|2029.45|2029.17|2029.17|0
1655133840000|2022-06-13 15:24:00|2029.22|2029.22|2029.02|2029.02|2029.22|2029.22|2029.02|2029.02|0
1655133850000|2022-06-13 15:24:10|2028.96|2028.96|2028.89|2028.89|2028.96|2028.96|2028.89|2028.89|0
1655133860000|2022-06-13 15:24:20|2028.82|2028.82|2028.7|2028.7|2028.85|2028.85|2028.7|2028.7|0
1655133870000|2022-06-13 15:24:30|2028.64|2028.64|2028.72|2028.72|2028.78|2028.78|2028.64|2028.64|0
1655133880000|2022-06-13 15:24:40|2028.66|2028.66|2028.37|2028.37|2028.66|2028.66|2028.37|2028.37|0
1655133890000|2022-06-13 15:24:50|2028.43|2028.43|2028.49|2028.49|2028.49|2028.49|2028.43|2028.43|0
1655133900000|2022-06-13 15:25:00|2028.55|2028.55|2029.37|2029.37|2029.37|2029.37|2028.55|2028.55|0
1655133910000|2022-06-13 15:25:10|2029.45|2029.45|2029.32|2029.32|2029.45|2029.45|2029.32|2029.32|0
1655133920000|2022-06-13 15:25:20|2029.4|2029.4|2029.26|2029.26|2029.56|2029.56|2029.26|2029.26|0
1655133930000|2022-06-13 15:25:30|2029.22|2029.22|2028.54|2028.54|2029.22|2029.22|2028.54|2028.54|0
1655133940000|2022-06-13 15:25:40|2028.44|2028.44|2028.45|2028.45|2028.47|2028.47|2028.32|2028.32|0
1655133950000|2022-06-13 15:25:50|2028.39|2028.39|2028.34|2028.34|2028.48|2028.48|2028.19|2028.19|0
1655133960000|2022-06-13 15:26:00|2028.47|2028.47|2028.34|2028.34|2028.47|2028.47|2028.34|2028.34|0
1655133970000|2022-06-13 15:26:10|2028.37|2028.37|2028.18|2028.18|2028.45|2028.45|2028.18|2028.18|0
1655133980000|2022-06-13 15:26:20|2028.14|2028.14|2027.81|2027.81|2028.14|2028.14|2027.81|2027.81|0
1655133990000|2022-06-13 15:26:30|2027.74|2027.74|2027.1|2027.1|2027.74|2027.74|2027.06|2027.06|0
1655134000000|2022-06-13 15:26:40|2027.07|2027.07|2026.86|2026.86|2027.23|2027.23|2026.86|2026.86|0
1655134010000|2022-06-13 15:26:50|2026.79|2026.79|2026.74|2026.74|2026.79|2026.79|2026.74|2026.74|0
1655134020000|2022-06-13 15:27:00|2026.67|2026.67|2027.14|2027.14|2027.14|2027.14|2026.51|2026.51|0
1655134030000|2022-06-13 15:27:10|2027.27|2027.27|2027.92|2027.92|2027.92|2027.92|2027.2|2027.2|0
1655134040000|2022-06-13 15:27:20|2028.05|2028.05|2027.95|2027.95|2028.14|2028.14|2027.95|2027.95|0
1655134050000|2022-06-13 15:27:30|2028|2028|2028.07|2028.07|2028.13|2028.13|2027.94|2027.94|0
1655134060000|2022-06-13 15:27:40|2027.89|2027.89|2027.95|2027.95|2027.95|2027.95|2027.89|2027.89|0
1655134070000|2022-06-13 15:27:50|2027.89|2027.89|2027.89|2027.89|2028.01|2028.01|2027.68|2027.68|0
1655134080000|2022-06-13 15:28:00|2027.95|2027.95|2027.99|2027.99|2028.27|2028.27|2027.95|2027.95|0
1655134090000|2022-06-13 15:28:10|2027.93|2027.93|2027.8|2027.8|2027.93|2027.93|2027.8|2027.8|0
1655134100000|2022-06-13 15:28:20|2027.68|2027.68|2027.84|2027.84|2027.91|2027.91|2027.68|2027.68|0
1655134110000|2022-06-13 15:28:30|2027.92|2027.92|2027.86|2027.86|2028.15|2028.15|2027.84|2027.84|0
1655134120000|2022-06-13 15:28:40|2027.94|2027.94|2027.8|2027.8|2028.02|2028.02|2027.8|2027.8|0
1655134130000|2022-06-13 15:28:50|2027.88|2027.88|2027.83|2027.83|2027.94|2027.94|2027.83|2027.83|0
1655134140000|2022-06-13 15:29:00|2027.73|2027.73|2027.87|2027.87|2027.87|2027.87|2027.4|2027.4|0
1655134150000|2022-06-13 15:29:10|2027.73|2027.73|2027.69|2027.69|2027.76|2027.76|2027.69|2027.69|0
1655134160000|2022-06-13 15:29:20|2027.52|2027.52|2027.22|2027.22|2027.63|2027.63|2027.22|2027.22|0
1655134170000|2022-06-13 15:29:30|2027.14|2027.14|2026.88|2026.88|2027.14|2027.14|2026.82|2026.82|0
1655134180000|2022-06-13 15:29:40|2027.01|2027.01|2027.22|2027.22|2027.22|2027.22|2026.71|2026.71|0
1655134190000|2022-06-13 15:29:50|2027.35|2027.35|2026.65|2026.65|2027.35|2027.35|2026.04|2026.04|0
1655190900000|2022-06-14 07:15:00|2032.44|2032.44|2033.55|2033.55|2033.55|2033.55|2032.44|2032.44|0
1655190910000|2022-06-14 07:15:10|2033.07|2033.07|2033.04|2033.04|2033.07|2033.07|2033.04|2033.04|0
1655190920000|2022-06-14 07:15:20|2032.74|2032.74|2032.74|2032.74|2032.74|2032.74|2032.74|2032.74|0
1655190930000|2022-06-14 07:15:30|2032.91|2032.91|2032.91|2032.91|2032.91|2032.91|2032.91|2032.91|0
1655190950000|2022-06-14 07:15:50|2032.88|2032.88|2032.85|2032.85|2032.88|2032.88|2032.85|2032.85|0
1655190960000|2022-06-14 07:16:00|2032.56|2032.56|2032.56|2032.56|2032.56|2032.56|2032.56|2032.56|0
1655190970000|2022-06-14 07:16:10|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|0
1655190980000|2022-06-14 07:16:20|2032.38|2032.38|2032.49|2032.49|2032.49|2032.49|2032.38|2032.38|0
1655190990000|2022-06-14 07:16:30|2032.61|2032.61|2032.9|2032.9|2032.9|2032.9|2032.61|2032.61|0
1655191000000|2022-06-14 07:16:40|2032.93|2032.93|2033.77|2033.77|2034.04|2034.04|2032.93|2032.93|0
1655191010000|2022-06-14 07:16:50|2033.63|2033.63|2033.69|2033.69|2033.77|2033.77|2033.63|2033.63|0
1655191020000|2022-06-14 07:17:00|2033.81|2033.81|2033.61|2033.61|2033.81|2033.81|2033.61|2033.61|0
1655191030000|2022-06-14 07:17:10|2033.48|2033.48|2032.46|2032.46|2033.48|2033.48|2032.46|2032.46|0
1655191040000|2022-06-14 07:17:20|2032.43|2032.43|2031.43|2031.43|2032.91|2032.91|2031.43|2031.43|0
1655191050000|2022-06-14 07:17:30|2031.26|2031.26|2030.99|2030.99|2031.26|2031.26|2030.6|2030.6|0
1655191060000|2022-06-14 07:17:40|2030.73|2030.73|2029.65|2029.65|2030.73|2030.73|2029.65|2029.65|0
1655191070000|2022-06-14 07:17:50|2029.51|2029.51|2029.89|2029.89|2029.89|2029.89|2029.51|2029.51|0
1655191090000|2022-06-14 07:18:10|2029.96|2029.96|2029.86|2029.86|2030.12|2030.12|2029.86|2029.86|0
1655191100000|2022-06-14 07:18:20|2030.1|2030.1|2030.2|2030.2|2030.2|2030.2|2029.87|2029.87|0
1655191110000|2022-06-14 07:18:30|2030.36|2030.36|2030.63|2030.63|2030.74|2030.74|2030.36|2030.36|0
1655191120000|2022-06-14 07:18:40|2030.51|2030.51|2030.92|2030.92|2030.92|2030.92|2030.51|2030.51|0
1655191130000|2022-06-14 07:18:50|2030.86|2030.86|2030.76|2030.76|2030.92|2030.92|2030.76|2030.76|0
1655191140000|2022-06-14 07:19:00|2030.35|2030.35|2029.57|2029.57|2030.35|2030.35|2029.25|2029.25|0
1655191150000|2022-06-14 07:19:10|2029.44|2029.44|2029.31|2029.31|2029.44|2029.44|2029.31|2029.31|0
1655191160000|2022-06-14 07:19:20|2029.37|2029.37|2029.37|2029.37|2029.37|2029.37|2029.37|2029.37|0
1655191180000|2022-06-14 07:19:40|2029.3|2029.3|2029.3|2029.3|2029.3|2029.3|2029.16|2029.16|0
1655191190000|2022-06-14 07:19:50|2029.38|2029.38|2030.25|2030.25|2030.25|2030.25|2029.38|2029.38|0
1655191200000|2022-06-14 07:20:00|2030.19|2030.19|2029.49|2029.49|2030.19|2030.19|2029.36|2029.36|0
1655191210000|2022-06-14 07:20:10|2029.52|2029.52|2029.4|2029.4|2029.52|2029.52|2029.4|2029.4|0
1655191220000|2022-06-14 07:20:20|2029.22|2029.22|2028.16|2028.16|2029.39|2029.39|2028.16|2028.16|0
1655191230000|2022-06-14 07:20:30|2028.28|2028.28|2028.22|2028.22|2028.28|2028.28|2028.22|2028.22|0
1655191240000|2022-06-14 07:20:40|2028.06|2028.06|2027.34|2027.34|2028.06|2028.06|2027.34|2027.34|0
1655191260000|2022-06-14 07:21:00|2027.23|2027.23|2027.03|2027.03|2027.23|2027.23|2026.27|2026.27|0
1655191270000|2022-06-14 07:21:10|2026.82|2026.82|2026.69|2026.69|2026.82|2026.82|2026.69|2026.69|0
1655191290000|2022-06-14 07:21:30|2026.53|2026.53|2026.53|2026.53|2026.53|2026.53|2026.53|2026.53|0
1655191300000|2022-06-14 07:21:40|2026.79|2026.79|2026.79|2026.79|2026.79|2026.79|2026.79|2026.79|0
1655191320000|2022-06-14 07:22:00|2026.56|2026.56|2026.17|2026.17|2026.56|2026.56|2026.17|2026.17|0
1655191330000|2022-06-14 07:22:10|2026.05|2026.05|2025.9|2025.9|2026.23|2026.23|2025.9|2025.9|0
1655191340000|2022-06-14 07:22:20|2025.97|2025.97|2026.24|2026.24|2026.24|2026.24|2025.97|2025.97|0
1655191350000|2022-06-14 07:22:30|2026.42|2026.42|2026.55|2026.55|2026.67|2026.67|2026.42|2026.42|0
1655191360000|2022-06-14 07:22:40|2026.67|2026.67|2026.67|2026.67|2026.67|2026.67|2026.67|2026.67|0
1655191370000|2022-06-14 07:22:50|2026.75|2026.75|2026.75|2026.75|2026.75|2026.75|2026.75|2026.75|0
1655191380000|2022-06-14 07:23:00|2026.69|2026.69|2026.46|2026.46|2026.69|2026.69|2026.46|2026.46|0
1655191400000|2022-06-14 07:23:20|2026.18|2026.18|2026.18|2026.18|2026.18|2026.18|2026.18|2026.18|0
1655191430000|2022-06-14 07:23:50|2026.41|2026.41|2027.07|2027.07|2027.07|2027.07|2026.41|2026.41|0
1655191450000|2022-06-14 07:24:10|2027.13|2027.13|2026.39|2026.39|2027.13|2027.13|2026.39|2026.39|0
1655191460000|2022-06-14 07:24:20|2026.13|2026.13|2026.09|2026.09|2026.13|2026.13|2025.97|2025.97|0
1655191490000|2022-06-14 07:24:50|2026.35|2026.35|2026.75|2026.75|2026.75|2026.75|2026.35|2026.35|0
1655191510000|2022-06-14 07:25:10|2026.59|2026.59|2026.59|2026.59|2026.59|2026.59|2026.59|2026.59|0
1655191520000|2022-06-14 07:25:20|2026.43|2026.43|2025.96|2025.96|2026.43|2026.43|2025.96|2025.96|0
1655191530000|2022-06-14 07:25:30|2025.8|2025.8|2025.84|2025.84|2025.96|2025.96|2025.8|2025.8|0
1655191540000|2022-06-14 07:25:40|2025.7|2025.7|2025.7|2025.7|2025.7|2025.7|2025.7|2025.7|0
1655191550000|2022-06-14 07:25:50|2025.64|2025.64|2025.75|2025.75|2025.81|2025.81|2025.64|2025.64|0
1655191560000|2022-06-14 07:26:00|2026.07|2026.07|2024.92|2024.92|2026.23|2026.23|2024.92|2024.92|0
1655191570000|2022-06-14 07:26:10|2024.81|2024.81|2024.75|2024.75|2024.81|2024.81|2024.75|2024.75|0
1655191580000|2022-06-14 07:26:20|2024.69|2024.69|2024.3|2024.3|2024.69|2024.69|2024.3|2024.3|0
1655191590000|2022-06-14 07:26:30|2024.09|2024.09|2022.77|2022.77|2024.09|2024.09|2022.77|2022.77|0
1655191600000|2022-06-14 07:26:40|2022.6|2022.6|2022.45|2022.45|2022.6|2022.6|2022.45|2022.45|0
1655191610000|2022-06-14 07:26:50|2022.28|2022.28|2022.11|2022.11|2022.28|2022.28|2021.96|2021.96|0
1655191620000|2022-06-14 07:27:00|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|0
1655191630000|2022-06-14 07:27:10|2022.37|2022.37|2022.51|2022.51|2022.51|2022.51|2022.37|2022.37|0
1655191640000|2022-06-14 07:27:20|2022.34|2022.34|2022.34|2022.34|2022.34|2022.34|2022.34|2022.34|0
1655191650000|2022-06-14 07:27:30|2022.28|2022.28|2022.02|2022.02|2022.28|2022.28|2021.89|2021.89|0
1655191660000|2022-06-14 07:27:40|2021.96|2021.96|2021.96|2021.96|2021.96|2021.96|2021.96|2021.96|0
1655191670000|2022-06-14 07:27:50|2022.22|2022.22|2022.48|2022.48|2022.48|2022.48|2022.22|2022.22|0
1655191680000|2022-06-14 07:28:00|2022.22|2022.22|2021.96|2021.96|2022.22|2022.22|2021.96|2021.96|0
1655191690000|2022-06-14 07:28:10|2021.83|2021.83|2021.65|2021.65|2021.83|2021.83|2021.65|2021.65|0
1655191700000|2022-06-14 07:28:20|2021.43|2021.43|2021.5|2021.5|2021.5|2021.5|2021.43|2021.43|0
1655191720000|2022-06-14 07:28:40|2021.45|2021.45|2021.38|2021.38|2021.51|2021.51|2021.38|2021.38|0
1655191730000|2022-06-14 07:28:50|2021.51|2021.51|2021.48|2021.48|2021.51|2021.51|2021.48|2021.48|0
1655191740000|2022-06-14 07:29:00|2021.63|2021.63|2021.41|2021.41|2021.95|2021.95|2021.41|2021.41|0
1655191750000|2022-06-14 07:29:10|2021.27|2021.27|2021.48|2021.48|2021.48|2021.48|2021.27|2021.27|0
1655191760000|2022-06-14 07:29:20|2021.07|2021.07|2021.07|2021.07|2021.07|2021.07|2021|2021|0
1655191770000|2022-06-14 07:29:30|2021.29|2021.29|2019.85|2019.85|2021.29|2021.29|2019.85|2019.85|0
1655191780000|2022-06-14 07:29:40|2019.93|2019.93|2019.93|2019.93|2019.93|2019.93|2019.93|2019.93|0
1655191790000|2022-06-14 07:29:50|2020.07|2020.07|2020.24|2020.24|2020.24|2020.24|2020.07|2020.07|0
1655191800000|2022-06-14 07:30:00|2020.12|2020.12|2019.91|2019.91|2020.12|2020.12|2019.91|2019.91|0
1655191810000|2022-06-14 07:30:10|2019.83|2019.83|2019.07|2019.07|2019.83|2019.83|2019.03|2019.03|0
1655191820000|2022-06-14 07:30:20|2018.95|2018.95|2019.03|2019.03|2019.13|2019.13|2018.75|2018.75|0
1655191830000|2022-06-14 07:30:30|2019.19|2019.19|2019.19|2019.19|2019.19|2019.19|2019.19|2019.19|0
1655191840000|2022-06-14 07:30:40|2018.94|2018.94|2018.94|2018.94|2018.94|2018.94|2018.94|2018.94|0
1655191850000|2022-06-14 07:30:50|2018.65|2018.65|2018.65|2018.65|2018.65|2018.65|2018.65|2018.65|0
1655191860000|2022-06-14 07:31:00|2018.61|2018.61|2017.58|2017.58|2018.61|2018.61|2017.58|2017.58|0
1655191870000|2022-06-14 07:31:10|2017.55|2017.55|2017.32|2017.32|2017.55|2017.55|2017.32|2017.32|0
1655191880000|2022-06-14 07:31:20|2017.06|2017.06|2016.75|2016.75|2017.06|2017.06|2016.75|2016.75|0
1655191890000|2022-06-14 07:31:30|2016.65|2016.65|2015.96|2015.96|2016.65|2016.65|2015.96|2015.96|0
1655191900000|2022-06-14 07:31:40|2016.09|2016.09|2016.09|2016.09|2016.09|2016.09|2016.09|2016.09|0
1655191910000|2022-06-14 07:31:50|2016.2|2016.2|2016.72|2016.72|2016.72|2016.72|2016|2016|0
1655191920000|2022-06-14 07:32:00|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|0
1655191930000|2022-06-14 07:32:10|2017.01|2017.01|2016.78|2016.78|2017.01|2017.01|2016.78|2016.78|0
1655191940000|2022-06-14 07:32:20|2016.89|2016.89|2017.43|2017.43|2017.43|2017.43|2016.89|2016.89|0
1655191950000|2022-06-14 07:32:30|2017.56|2017.56|2017.56|2017.56|2017.56|2017.56|2017.56|2017.56|0
1655191980000|2022-06-14 07:33:00|2017.63|2017.63|2017.34|2017.34|2017.63|2017.63|2017.34|2017.34|0
1655191990000|2022-06-14 07:33:10|2017.17|2017.17|2016.85|2016.85|2017.17|2017.17|2016.85|2016.85|0
1655192000000|2022-06-14 07:33:20|2016.53|2016.53|2017.4|2017.4|2017.4|2017.4|2016.53|2016.53|0
1655192010000|2022-06-14 07:33:30|2017.31|2017.31|2017.65|2017.65|2017.83|2017.83|2017.31|2017.31|0
1655192020000|2022-06-14 07:33:40|2017.82|2017.82|2018.65|2018.65|2018.65|2018.65|2017.82|2017.82|0
1655192030000|2022-06-14 07:33:50|2018.27|2018.27|2018.27|2018.27|2018.27|2018.27|2018.27|2018.27|0
1655192040000|2022-06-14 07:34:00|2017.91|2017.91|2017.51|2017.51|2017.91|2017.91|2017.38|2017.38|0
1655192070000|2022-06-14 07:34:30|2017.57|2017.57|2017.51|2017.51|2017.57|2017.57|2017.45|2017.45|0
1655192100000|2022-06-14 07:35:00|2017.64|2017.64|2017.73|2017.73|2017.81|2017.81|2017.64|2017.64|0
1655192110000|2022-06-14 07:35:10|2017.86|2017.86|2017.86|2017.86|2017.86|2017.86|2017.86|2017.86|0
1655192120000|2022-06-14 07:35:20|2017.82|2017.82|2017.65|2017.65|2017.82|2017.82|2017.65|2017.65|0
1655192160000|2022-06-14 07:36:00|2017.88|2017.88|2017.69|2017.69|2017.88|2017.88|2017.69|2017.69|0
1655192170000|2022-06-14 07:36:10|2017.58|2017.58|2017.93|2017.93|2017.93|2017.93|2017.58|2017.58|0
1655192200000|2022-06-14 07:36:40|2018.19|2018.19|2018.19|2018.19|2018.19|2018.19|2018.19|2018.19|0
1655192210000|2022-06-14 07:36:50|2018.54|2018.54|2018.71|2018.71|2018.71|2018.71|2018.48|2018.48|0
1655192220000|2022-06-14 07:37:00|2019.29|2019.29|2019.03|2019.03|2019.29|2019.29|2019.03|2019.03|0
1655192230000|2022-06-14 07:37:10|2018.9|2018.9|2018.1|2018.1|2018.9|2018.9|2018.1|2018.1|0
1655192240000|2022-06-14 07:37:20|2018.02|2018.02|2017.73|2017.73|2018.02|2018.02|2017.73|2017.73|0
1655192250000|2022-06-14 07:37:30|2017.79|2017.79|2017.83|2017.83|2017.83|2017.83|2017.79|2017.79|0
1655192260000|2022-06-14 07:37:40|2017.9|2017.9|2017.79|2017.79|2017.9|2017.9|2017.79|2017.79|0
1655192270000|2022-06-14 07:37:50|2017.66|2017.66|2015.99|2015.99|2017.66|2017.66|2015.99|2015.99|0
1655192280000|2022-06-14 07:38:00|2016.31|2016.31|2016.63|2016.63|2016.63|2016.63|2016.31|2016.31|0
1655192290000|2022-06-14 07:38:10|2016.89|2016.89|2016.76|2016.76|2017.02|2017.02|2016.76|2016.76|0
1655192310000|2022-06-14 07:38:30|2016.83|2016.83|2016.77|2016.77|2016.9|2016.9|2016.77|2016.77|0
1655192320000|2022-06-14 07:38:40|2016.93|2016.93|2016.72|2016.72|2016.93|2016.93|2016.72|2016.72|0
1655192340000|2022-06-14 07:39:00|2016.64|2016.64|2016.66|2016.66|2016.84|2016.84|2016.64|2016.64|0
1655192370000|2022-06-14 07:39:30|2016.69|2016.69|2016.34|2016.34|2016.69|2016.69|2016.34|2016.34|0
1655192390000|2022-06-14 07:39:50|2016.7|2016.7|2016.49|2016.49|2016.84|2016.84|2016.49|2016.49|0
1655192400000|2022-06-14 07:40:00|2016.61|2016.61|2017.2|2017.2|2017.2|2017.2|2016.61|2016.61|0
1655192410000|2022-06-14 07:40:10|2017.33|2017.33|2017.58|2017.58|2017.58|2017.58|2017.33|2017.33|0
1655192420000|2022-06-14 07:40:20|2017.29|2017.29|2017.11|2017.11|2017.29|2017.29|2017.11|2017.11|0
1655192430000|2022-06-14 07:40:30|2016.98|2016.98|2017.26|2017.26|2017.26|2017.26|2016.98|2016.98|0
1655192440000|2022-06-14 07:40:40|2016.91|2016.91|2017.04|2017.04|2017.1|2017.1|2016.85|2016.85|0
1655192450000|2022-06-14 07:40:50|2016.98|2016.98|2017.02|2017.02|2017.02|2017.02|2016.98|2016.98|0
1655192470000|2022-06-14 07:41:10|2017.14|2017.14|2017.59|2017.59|2017.59|2017.59|2017.14|2017.14|0
1655192480000|2022-06-14 07:41:20|2017.53|2017.53|2017.53|2017.53|2017.53|2017.53|2017.53|2017.53|0
1655192490000|2022-06-14 07:41:30|2017.65|2017.65|2017.84|2017.84|2017.84|2017.84|2017.65|2017.65|0
1655192520000|2022-06-14 07:42:00|2017.72|2017.72|2016.87|2016.87|2017.72|2017.72|2016.8|2016.8|0
1655192530000|2022-06-14 07:42:10|2016.71|2016.71|2016.71|2016.71|2016.71|2016.71|2016.71|2016.71|0
1655192540000|2022-06-14 07:42:20|2016.64|2016.64|2016.64|2016.64|2016.64|2016.64|2016.64|2016.64|0
1655192550000|2022-06-14 07:42:30|2016.5|2016.5|2014.71|2014.71|2016.5|2016.5|2014.71|2014.71|0
1655192560000|2022-06-14 07:42:40|2014.61|2014.61|2014.42|2014.42|2014.68|2014.68|2014.36|2014.36|0
1655192570000|2022-06-14 07:42:50|2014.58|2014.58|2014.74|2014.74|2014.74|2014.74|2014.58|2014.58|0
1655192580000|2022-06-14 07:43:00|2014.81|2014.81|2014.87|2014.87|2014.87|2014.87|2014.81|2014.81|0
1655192590000|2022-06-14 07:43:10|2015|2015|2015.32|2015.32|2015.32|2015.32|2015|2015|0
1655192600000|2022-06-14 07:43:20|2015.43|2015.43|2015.68|2015.68|2015.68|2015.68|2015.43|2015.43|0
1655192610000|2022-06-14 07:43:30|2015.84|2015.84|2015.84|2015.84|2015.84|2015.84|2015.84|2015.84|0
1655192620000|2022-06-14 07:43:40|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|0
1655192630000|2022-06-14 07:43:50|2015.78|2015.78|2015.78|2015.78|2015.78|2015.78|2015.78|2015.78|0
1655192640000|2022-06-14 07:44:00|2016.3|2016.3|2016.3|2016.3|2016.3|2016.3|2016.3|2016.3|0
1655192650000|2022-06-14 07:44:10|2016.6|2016.6|2016.73|2016.73|2016.73|2016.73|2016.6|2016.6|0
1655192660000|2022-06-14 07:44:20|2016.56|2016.56|2016.79|2016.79|2016.79|2016.79|2016.56|2016.56|0
1655192670000|2022-06-14 07:44:30|2016.66|2016.66|2016.66|2016.66|2016.66|2016.66|2016.66|2016.66|0
1655192680000|2022-06-14 07:44:40|2016.82|2016.82|2017.24|2017.24|2017.24|2017.24|2016.82|2016.82|0
1655192700000|2022-06-14 07:45:00|2016.84|2016.84|2017.15|2017.15|2017.15|2017.15|2016.84|2016.84|0
1655192730000|2022-06-14 07:45:30|2016.81|2016.81|2016.81|2016.81|2016.81|2016.81|2016.81|2016.81|0
1655192740000|2022-06-14 07:45:40|2016.69|2016.69|2016.82|2016.82|2016.82|2016.82|2016.69|2016.69|0
1655192750000|2022-06-14 07:45:50|2017.1|2017.1|2017.1|2017.1|2017.1|2017.1|2017.1|2017.1|0
1655192760000|2022-06-14 07:46:00|2017.58|2017.58|2017.52|2017.52|2017.58|2017.58|2017.52|2017.52|0
1655192770000|2022-06-14 07:46:10|2017.75|2017.75|2017.68|2017.68|2017.75|2017.75|2017.68|2017.68|0
1655192780000|2022-06-14 07:46:20|2017.74|2017.74|2017.74|2017.74|2017.74|2017.74|2017.74|2017.74|0
1655192810000|2022-06-14 07:46:50|2017.86|2017.86|2017.86|2017.86|2017.86|2017.86|2017.86|2017.86|0
1655192820000|2022-06-14 07:47:00|2018.07|2018.07|2018.45|2018.45|2018.45|2018.45|2018.07|2018.07|0
1655192860000|2022-06-14 07:47:40|2018.32|2018.32|2018.32|2018.32|2018.32|2018.32|2018.32|2018.32|0
1655192870000|2022-06-14 07:47:50|2018.45|2018.45|2018.45|2018.45|2018.45|2018.45|2018.45|2018.45|0
1655192880000|2022-06-14 07:48:00|2018.7|2018.7|2018.83|2018.83|2018.83|2018.83|2018.7|2018.7|0
1655192890000|2022-06-14 07:48:10|2018.58|2018.58|2018.45|2018.45|2018.83|2018.83|2018.45|2018.45|0
1655192900000|2022-06-14 07:48:20|2018.32|2018.32|2018.32|2018.32|2018.32|2018.32|2018.32|2018.32|0
1655192930000|2022-06-14 07:48:50|2018.61|2018.61|2018.83|2018.83|2018.83|2018.83|2018.6|2018.6|0
1655192940000|2022-06-14 07:49:00|2018.99|2018.99|2018.87|2018.87|2018.99|2018.99|2018.87|2018.87|0
1655192950000|2022-06-14 07:49:10|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|0
1655192960000|2022-06-14 07:49:20|2019.24|2019.24|2018.99|2018.99|2019.24|2019.24|2018.99|2018.99|0
1655192990000|2022-06-14 07:49:50|2018.93|2018.93|2018.93|2018.93|2018.93|2018.93|2018.93|2018.93|0
1655193010000|2022-06-14 07:50:10|2018.81|2018.81|2018.81|2018.81|2018.81|2018.81|2018.81|2018.81|0
1655193020000|2022-06-14 07:50:20|2018.65|2018.65|2018.65|2018.65|2018.65|2018.65|2018.65|2018.65|0
1655193030000|2022-06-14 07:50:30|2018.71|2018.71|2018.26|2018.26|2018.71|2018.71|2018.15|2018.15|0
1655193040000|2022-06-14 07:50:40|2018.52|2018.52|2018.52|2018.52|2018.52|2018.52|2018.52|2018.52|0
1655193060000|2022-06-14 07:51:00|2018.21|2018.21|2018.6|2018.6|2018.6|2018.6|2018.21|2018.21|0
1655193070000|2022-06-14 07:51:10|2018.44|2018.44|2018.44|2018.44|2018.44|2018.44|2018.44|2018.44|0
1655193080000|2022-06-14 07:51:20|2018.6|2018.6|2018.76|2018.76|2018.76|2018.76|2018.6|2018.6|0
1655193110000|2022-06-14 07:51:50|2018.84|2018.84|2018.95|2018.95|2018.95|2018.95|2018.84|2018.84|0
1655193120000|2022-06-14 07:52:00|2018.82|2018.82|2018.82|2018.82|2018.82|2018.82|2018.82|2018.82|0
1655193140000|2022-06-14 07:52:20|2018.9|2018.9|2018.9|2018.9|2018.9|2018.9|2018.9|2018.9|0
1655193150000|2022-06-14 07:52:30|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|0
1655193160000|2022-06-14 07:52:40|2018.94|2018.94|2019.2|2019.2|2019.2|2019.2|2018.94|2018.94|0
1655193170000|2022-06-14 07:52:50|2019.36|2019.36|2019.5|2019.5|2019.63|2019.63|2019.36|2019.36|0
1655193180000|2022-06-14 07:53:00|2019.03|2019.03|2019.03|2019.03|2019.03|2019.03|2019.03|2019.03|0
1655193190000|2022-06-14 07:53:10|2018.99|2018.99|2018.96|2018.96|2018.99|2018.99|2018.96|2018.96|0
1655193200000|2022-06-14 07:53:20|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|0
1655193210000|2022-06-14 07:53:30|2019.36|2019.36|2019.62|2019.62|2019.62|2019.62|2019.36|2019.36|0
1655193220000|2022-06-14 07:53:40|2019.77|2019.77|2019.83|2019.83|2019.83|2019.83|2019.77|2019.77|0
1655193230000|2022-06-14 07:53:50|2019.66|2019.66|2019.66|2019.66|2019.66|2019.66|2019.66|2019.66|0
1655193240000|2022-06-14 07:54:00|2019.53|2019.53|2019.06|2019.06|2019.53|2019.53|2019.06|2019.06|0
1655193250000|2022-06-14 07:54:10|2019|2019|2017.34|2017.34|2019|2019|2017.3|2017.3|0
1655193260000|2022-06-14 07:54:20|2017.58|2017.58|2016.87|2016.87|2017.58|2017.58|2016.87|2016.87|0
1655193270000|2022-06-14 07:54:30|2016.94|2016.94|2016.21|2016.21|2016.94|2016.94|2016.21|2016.21|0
1655193280000|2022-06-14 07:54:40|2016.3|2016.3|2015.89|2015.89|2016.3|2016.3|2015.63|2015.63|0
1655193290000|2022-06-14 07:54:50|2015.7|2015.7|2015.42|2015.42|2015.7|2015.7|2015.42|2015.42|0
1655193300000|2022-06-14 07:55:00|2015.16|2015.16|2015.05|2015.05|2015.16|2015.16|2015.05|2015.05|0
1655193310000|2022-06-14 07:55:10|2015.11|2015.11|2014.81|2014.81|2015.11|2015.11|2014.81|2014.81|0
1655193320000|2022-06-14 07:55:20|2014.85|2014.85|2013.5|2013.5|2014.85|2014.85|2013.5|2013.5|0
1655193330000|2022-06-14 07:55:30|2013.65|2013.65|2013.41|2013.41|2013.65|2013.65|2013.4|2013.4|0
1655193340000|2022-06-14 07:55:40|2013.28|2013.28|2012.77|2012.77|2013.38|2013.38|2012.65|2012.65|0
1655193350000|2022-06-14 07:55:50|2012.07|2012.07|2011.61|2011.61|2012.07|2012.07|2011.61|2011.61|0
1655193360000|2022-06-14 07:56:00|2011.51|2011.51|2010.83|2010.83|2011.51|2011.51|2010.83|2010.83|0
1655193370000|2022-06-14 07:56:10|2010.19|2010.19|2010.32|2010.32|2010.32|2010.32|2010.12|2010.12|0
1655193380000|2022-06-14 07:56:20|2010.23|2010.23|2009.56|2009.56|2010.23|2010.23|2009.48|2009.48|0
1655193390000|2022-06-14 07:56:30|2009.5|2009.5|2009.73|2009.73|2009.73|2009.73|2009.5|2009.5|0
1655193400000|2022-06-14 07:56:40|2009.86|2009.86|2010.25|2010.25|2010.25|2010.25|2009.86|2009.86|0
1655193410000|2022-06-14 07:56:50|2010.31|2010.31|2010.31|2010.31|2010.31|2010.31|2010.31|2010.31|0
1655193420000|2022-06-14 07:57:00|2010.15|2010.15|2009.94|2009.94|2010.15|2010.15|2009.94|2009.94|0
1655193430000|2022-06-14 07:57:10|2009.79|2009.79|2009.92|2009.92|2009.92|2009.92|2009.79|2009.79|0
1655193440000|2022-06-14 07:57:20|2009.86|2009.86|2009.86|2009.86|2009.86|2009.86|2009.86|2009.86|0
1655193450000|2022-06-14 07:57:30|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|0
1655193460000|2022-06-14 07:57:40|2009.79|2009.79|2009.98|2009.98|2009.98|2009.98|2009.79|2009.79|0
1655193490000|2022-06-14 07:58:10|2009.9|2009.9|2009.97|2009.97|2010.05|2010.05|2009.9|2009.9|0
1655193500000|2022-06-14 07:58:20|2010.21|2010.21|2010.25|2010.25|2010.25|2010.25|2010.21|2010.21|0
1655193510000|2022-06-14 07:58:30|2010.19|2010.19|2010.19|2010.19|2010.19|2010.19|2010.19|2010.19|0
1655193530000|2022-06-14 07:58:50|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|0
1655193540000|2022-06-14 07:59:00|2009.54|2009.54|2009.67|2009.67|2009.67|2009.67|2009.54|2009.54|0
1655193550000|2022-06-14 07:59:10|2009.63|2009.63|2009.71|2009.71|2009.71|2009.71|2009.63|2009.63|0
1655193560000|2022-06-14 07:59:20|2009.84|2009.84|2009.91|2009.91|2009.91|2009.91|2009.84|2009.84|0
1655193570000|2022-06-14 07:59:30|2010.09|2010.09|2009.55|2009.55|2010.2|2010.2|2009.55|2009.55|0
1655193580000|2022-06-14 07:59:40|2009.87|2009.87|2009.81|2009.81|2009.87|2009.87|2009.81|2009.81|0
1655193590000|2022-06-14 07:59:50|2010.19|2010.19|2010.19|2010.19|2010.19|2010.19|2010.19|2010.19|0
1655193600000|2022-06-14 08:00:00|2009.88|2009.88|2009.66|2009.66|2009.88|2009.88|2009.66|2009.66|0
1655193610000|2022-06-14 08:00:10|2009.49|2009.49|2008.64|2008.64|2009.55|2009.55|2008.33|2008.33|0
1655193620000|2022-06-14 08:00:20|2008.79|2008.79|2008.99|2008.99|2008.99|2008.99|2008.79|2008.79|0
1655193630000|2022-06-14 08:00:30|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|0
1655193640000|2022-06-14 08:00:40|2009.23|2009.23|2009.36|2009.36|2009.36|2009.36|2009.23|2009.23|0
1655193650000|2022-06-14 08:00:50|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|0
1655193660000|2022-06-14 08:01:00|2009.26|2009.26|2009.26|2009.26|2009.26|2009.26|2009.26|2009.26|0
1655193670000|2022-06-14 08:01:10|2008.62|2008.62|2008.48|2008.48|2008.62|2008.62|2008.32|2008.32|0
1655193680000|2022-06-14 08:01:20|2008.83|2008.83|2008.89|2008.89|2009|2009|2008.83|2008.83|0
1655193700000|2022-06-14 08:01:40|2009.02|2009.02|2009.02|2009.02|2009.02|2009.02|2009.02|2009.02|0
1655193710000|2022-06-14 08:01:50|2008.95|2008.95|2008.6|2008.6|2008.95|2008.95|2008.6|2008.6|0
1655193720000|2022-06-14 08:02:00|2008.27|2008.27|2007.25|2007.25|2008.27|2008.27|2007.25|2007.25|0
1655193730000|2022-06-14 08:02:10|2007.09|2007.09|2007.6|2007.6|2007.6|2007.6|2007.09|2007.09|0
1655193740000|2022-06-14 08:02:20|2007.37|2007.37|2007.15|2007.15|2007.37|2007.37|2007.15|2007.15|0
1655193750000|2022-06-14 08:02:30|2006.86|2006.86|2006.23|2006.23|2006.86|2006.86|2006.23|2006.23|0
1655193760000|2022-06-14 08:02:40|2006.47|2006.47|2006.23|2006.23|2006.73|2006.73|2006.23|2006.23|0
1655193770000|2022-06-14 08:02:50|2006.29|2006.29|2006.35|2006.35|2006.35|2006.35|2006.29|2006.29|0
1655193790000|2022-06-14 08:03:10|2006.18|2006.18|2006.18|2006.18|2006.18|2006.18|2006.18|2006.18|0
1655193800000|2022-06-14 08:03:20|2006.5|2006.5|2006.5|2006.5|2006.5|2006.5|2006.5|2006.5|0
1655193810000|2022-06-14 08:03:30|2006.18|2006.18|2006.67|2006.67|2006.67|2006.67|2006.18|2006.18|0
1655193820000|2022-06-14 08:03:40|2006.93|2006.93|2006.93|2006.93|2006.93|2006.93|2006.93|2006.93|0
1655193840000|2022-06-14 08:04:00|2007.06|2007.06|2006.91|2006.91|2007.06|2007.06|2006.56|2006.56|0
1655193850000|2022-06-14 08:04:10|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|0
1655193860000|2022-06-14 08:04:20|2006.74|2006.74|2006.77|2006.77|2006.77|2006.77|2006.74|2006.74|0
1655193880000|2022-06-14 08:04:40|2006.9|2006.9|2006.94|2006.94|2006.97|2006.97|2006.9|2006.9|0
1655193890000|2022-06-14 08:04:50|2007.06|2007.06|2007.06|2007.06|2007.06|2007.06|2007.06|2007.06|0
1655193900000|2022-06-14 08:05:00|2007.03|2007.03|2006.36|2006.36|2007.03|2007.03|2006.36|2006.36|0
1655193910000|2022-06-14 08:05:10|2006.42|2006.42|2005.94|2005.94|2006.42|2006.42|2005.94|2005.94|0
1655193920000|2022-06-14 08:05:20|2005|2005|2005.12|2005.12|2005.12|2005.12|2005|2005|0
1655193930000|2022-06-14 08:05:30|2004.64|2004.64|2004.44|2004.44|2004.64|2004.64|2004.44|2004.44|0
1655193940000|2022-06-14 08:05:40|2004.5|2004.5|2004.37|2004.37|2004.5|2004.5|2004.37|2004.37|0
1655193960000|2022-06-14 08:06:00|2004.55|2004.55|2004.55|2004.55|2004.55|2004.55|2004.37|2004.37|0
1655193970000|2022-06-14 08:06:10|2004.71|2004.71|2004.4|2004.4|2004.71|2004.71|2004.4|2004.4|0
1655193980000|2022-06-14 08:06:20|2004.27|2004.27|2003.52|2003.52|2004.27|2004.27|2003.52|2003.52|0
1655193990000|2022-06-14 08:06:30|2003.48|2003.48|2002.8|2002.8|2003.48|2003.48|2002.8|2002.8|0
1655194000000|2022-06-14 08:06:40|2002.49|2002.49|2002.3|2002.3|2002.49|2002.49|2002.04|2002.04|0
1655194020000|2022-06-14 08:07:00|2002.13|2002.13|2002.13|2002.13|2002.13|2002.13|2002.13|2002.13|0
1655194030000|2022-06-14 08:07:10|2002.01|2002.01|2002.09|2002.09|2002.09|2002.09|2001.85|2001.85|0
1655194040000|2022-06-14 08:07:20|2001.96|2001.96|2001.96|2001.96|2001.96|2001.96|2001.96|2001.96|0
1655194050000|2022-06-14 08:07:30|2002.03|2002.03|2002.03|2002.03|2002.03|2002.03|2002.03|2002.03|0
1655194060000|2022-06-14 08:07:40|2001.87|2001.87|2001.87|2001.87|2001.87|2001.87|2001.87|2001.87|0
1655194070000|2022-06-14 08:07:50|2001.48|2001.48|2001.59|2001.59|2001.59|2001.59|2001.48|2001.48|0
1655194080000|2022-06-14 08:08:00|2001.65|2001.65|2002.13|2002.13|2002.13|2002.13|2001.65|2001.65|0
1655194090000|2022-06-14 08:08:10|2002.21|2002.21|2002.21|2002.21|2002.21|2002.21|2002.21|2002.21|0
1655194100000|2022-06-14 08:08:20|2002.26|2002.26|2002.26|2002.26|2002.26|2002.26|2002.26|2002.26|0
1655194110000|2022-06-14 08:08:30|2002.32|2002.32|2002.44|2002.44|2002.44|2002.44|2002.32|2002.32|0
1655194120000|2022-06-14 08:08:40|2002.7|2002.7|2002.7|2002.7|2002.7|2002.7|2002.7|2002.7|0
1655194140000|2022-06-14 08:09:00|2002.62|2002.62|2002.62|2002.62|2002.62|2002.62|2002.62|2002.62|0
1655194160000|2022-06-14 08:09:20|2002.36|2002.36|2002.22|2002.22|2002.36|2002.36|2002.11|2002.11|0
1655194170000|2022-06-14 08:09:30|2002.23|2002.23|2002.68|2002.68|2002.68|2002.68|2002.23|2002.23|0
1655194180000|2022-06-14 08:09:40|2002.74|2002.74|2002.72|2002.72|2002.74|2002.74|2002.62|2002.62|0
1655194190000|2022-06-14 08:09:50|2002.66|2002.66|2002.81|2002.81|2002.81|2002.81|2002.66|2002.66|0
1655194210000|2022-06-14 08:10:10|2002.71|2002.71|2002.7|2002.7|2002.71|2002.71|2002.58|2002.58|0
1655194220000|2022-06-14 08:10:20|2002.66|2002.66|2002.39|2002.39|2002.66|2002.66|2002.39|2002.39|0
1655194240000|2022-06-14 08:10:40|2002.52|2002.52|2002.81|2002.81|2002.81|2002.81|2002.52|2002.52|0
1655194250000|2022-06-14 08:10:50|2002.77|2002.77|2002.77|2002.77|2002.77|2002.77|2002.77|2002.77|0
1655194260000|2022-06-14 08:11:00|2002.7|2002.7|2003.6|2003.6|2003.76|2003.76|2002.7|2002.7|0
1655194270000|2022-06-14 08:11:10|2003.28|2003.28|2003.28|2003.28|2003.28|2003.28|2003.28|2003.28|0
1655194280000|2022-06-14 08:11:20|2003.34|2003.34|2003.34|2003.34|2003.34|2003.34|2003.34|2003.34|0
1655194290000|2022-06-14 08:11:30|2003.42|2003.42|2004.02|2004.02|2004.02|2004.02|2003.42|2003.42|0
1655194300000|2022-06-14 08:11:40|2004.18|2004.18|2004.24|2004.24|2004.41|2004.41|2004.18|2004.18|0
1655194310000|2022-06-14 08:11:50|2004.75|2004.75|2005.03|2005.03|2005.03|2005.03|2004.62|2004.62|0
1655194320000|2022-06-14 08:12:00|2004.9|2004.9|2004.9|2004.9|2004.9|2004.9|2004.9|2004.9|0
1655194330000|2022-06-14 08:12:10|2005.08|2005.08|2004.94|2004.94|2005.08|2005.08|2004.94|2004.94|0
1655194350000|2022-06-14 08:12:30|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|0
1655194360000|2022-06-14 08:12:40|2003.69|2003.69|2003.62|2003.62|2003.82|2003.82|2003.62|2003.62|0
1655194370000|2022-06-14 08:12:50|2003.48|2003.48|2003.61|2003.61|2003.61|2003.61|2003.48|2003.48|0
1655194380000|2022-06-14 08:13:00|2003.74|2003.74|2004.14|2004.14|2004.14|2004.14|2003.74|2003.74|0
1655194390000|2022-06-14 08:13:10|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|0
1655194420000|2022-06-14 08:13:40|2004.4|2004.4|2004.59|2004.59|2004.59|2004.59|2004.4|2004.4|0
1655194440000|2022-06-14 08:14:00|2004.27|2004.27|2003.11|2003.11|2004.27|2004.27|2003.11|2003.11|0
1655194450000|2022-06-14 08:14:10|2002.79|2002.79|2003.06|2003.06|2003.06|2003.06|2002.68|2002.68|0
1655194460000|2022-06-14 08:14:20|2002.71|2002.71|2002.6|2002.6|2002.71|2002.71|2002.6|2002.6|0
1655194470000|2022-06-14 08:14:30|2002.67|2002.67|2002.67|2002.67|2002.67|2002.67|2002.67|2002.67|0
1655194480000|2022-06-14 08:14:40|2002.8|2002.8|2002.57|2002.57|2002.8|2002.8|2002.57|2002.57|0
1655194490000|2022-06-14 08:14:50|2002.51|2002.51|2002.51|2002.51|2002.51|2002.51|2002.51|2002.51|0
1655194500000|2022-06-14 08:15:00|2002.83|2002.83|2002.04|2002.04|2002.9|2002.9|2002.04|2002.04|0
1655194520000|2022-06-14 08:15:20|2002.1|2002.1|2001.97|2001.97|2002.1|2002.1|2001.97|2001.97|0
1655194530000|2022-06-14 08:15:30|2001.11|2001.11|2000.93|2000.93|2001.11|2001.11|2000.93|2000.93|0
1655194560000|2022-06-14 08:16:00|2000.52|2000.52|2000.58|2000.58|2000.58|2000.58|2000.41|2000.41|0
1655194570000|2022-06-14 08:16:10|2000.45|2000.45|2000.45|2000.45|2000.45|2000.45|2000.45|2000.45|0
1655194580000|2022-06-14 08:16:20|2000.29|2000.29|2000.45|2000.45|2000.45|2000.45|2000.29|2000.29|0
1655194600000|2022-06-14 08:16:40|2000.39|2000.39|2000.1|2000.1|2000.39|2000.39|2000.1|2000.1|0
1655194630000|2022-06-14 08:17:10|2000.22|2000.22|2000.1|2000.1|2000.34|2000.34|2000.1|2000.1|0
1655194640000|2022-06-14 08:17:20|2000.36|2000.36|2000.41|2000.41|2000.41|2000.41|2000.29|2000.29|0
1655194660000|2022-06-14 08:17:40|2000.35|2000.35|2000.35|2000.35|2000.35|2000.35|2000.35|2000.35|0
1655194680000|2022-06-14 08:18:00|2000.23|2000.23|1999.99|1999.99|2000.23|2000.23|1999.99|1999.99|0
1655194690000|2022-06-14 08:18:10|2000.5|2000.5|2000.89|2000.89|2000.89|2000.89|2000.5|2000.5|0
1655194700000|2022-06-14 08:18:20|2000.76|2000.76|2000.99|2000.99|2000.99|2000.99|2000.76|2000.76|0
1655194710000|2022-06-14 08:18:30|2000.86|2000.86|2000.94|2000.94|2000.94|2000.94|2000.86|2000.86|0
1655194730000|2022-06-14 08:18:50|2000.46|2000.46|2000.37|2000.37|2000.46|2000.46|2000.37|2000.37|0
1655194740000|2022-06-14 08:19:00|2000.24|2000.24|1999.85|1999.85|2000.24|2000.24|1999.85|1999.85|0
1655194750000|2022-06-14 08:19:10|1999.79|1999.79|1999.79|1999.79|1999.79|1999.79|1999.79|1999.79|0
1655194770000|2022-06-14 08:19:30|1999.56|1999.56|1999.56|1999.56|1999.56|1999.56|1999.56|1999.56|0
1655194800000|2022-06-14 08:20:00|1999.39|1999.39|1999.39|1999.39|1999.39|1999.39|1999.39|1999.39|0
1655194820000|2022-06-14 08:20:20|1999|1999|1999|1999|1999|1999|1999|1999|0
1655194830000|2022-06-14 08:20:30|1998.74|1998.74|1998.26|1998.26|1998.74|1998.74|1998.26|1998.26|0
1655194840000|2022-06-14 08:20:40|1998.03|1998.03|1998.09|1998.09|1998.09|1998.09|1998.03|1998.03|0
1655194850000|2022-06-14 08:20:50|1998.05|1998.05|1997.98|1997.98|1998.05|1998.05|1997.98|1997.98|0
1655194860000|2022-06-14 08:21:00|1997.91|1997.91|1997.77|1997.77|1997.91|1997.91|1997.77|1997.77|0
1655194870000|2022-06-14 08:21:10|1997.62|1997.62|1997.77|1997.77|1997.77|1997.77|1997.62|1997.62|0
1655194880000|2022-06-14 08:21:20|1997.45|1997.45|1997.88|1997.88|1997.91|1997.91|1997.33|1997.33|0
1655194890000|2022-06-14 08:21:30|1998.02|1998.02|1998.09|1998.09|1998.09|1998.09|1998.02|1998.02|0
1655194920000|2022-06-14 08:22:00|1997.83|1997.83|1998.15|1998.15|1998.15|1998.15|1997.83|1997.83|0
1655194930000|2022-06-14 08:22:10|1997.85|1997.85|1998.4|1998.4|1998.4|1998.4|1997.85|1997.85|0
1655194940000|2022-06-14 08:22:20|1998.17|1998.17|1997.85|1997.85|1998.23|1998.23|1997.85|1997.85|0
1655194950000|2022-06-14 08:22:30|1997.72|1997.72|1997.66|1997.66|1997.72|1997.72|1997.66|1997.66|0
1655194970000|2022-06-14 08:22:50|1997.78|1997.78|1997.68|1997.68|1997.84|1997.84|1997.68|1997.68|0
1655194980000|2022-06-14 08:23:00|1997.79|1997.79|1997.97|1997.97|1997.97|1997.97|1997.79|1997.79|0
1655194990000|2022-06-14 08:23:10|1998.03|1998.03|1998.36|1998.36|1998.36|1998.36|1998.03|1998.03|0
1655195010000|2022-06-14 08:23:30|1998.51|1998.51|1998.13|1998.13|1998.51|1998.51|1998.13|1998.13|0
1655195050000|2022-06-14 08:24:10|1998.38|1998.38|1998.61|1998.61|1998.61|1998.61|1998.38|1998.38|0
1655195060000|2022-06-14 08:24:20|1998.74|1998.74|1998.74|1998.74|1998.74|1998.74|1998.74|1998.74|0
1655195070000|2022-06-14 08:24:30|1998.86|1998.86|1998.92|1998.92|1998.98|1998.98|1998.86|1998.86|0
1655195080000|2022-06-14 08:24:40|1998.99|1998.99|1998.99|1998.99|1998.99|1998.99|1998.99|1998.99|0
1655195110000|2022-06-14 08:25:10|1999.12|1999.12|1999.32|1999.32|1999.32|1999.32|1999.12|1999.12|0
1655195120000|2022-06-14 08:25:20|1999.61|1999.61|1999.67|1999.67|1999.67|1999.67|1999.61|1999.61|0
1655195140000|2022-06-14 08:25:40|1999.73|1999.73|1999.73|1999.73|1999.73|1999.73|1999.73|1999.73|0
1655195150000|2022-06-14 08:25:50|1999.8|1999.8|2001.09|2001.09|2001.09|2001.09|1999.8|1999.8|0
1655195160000|2022-06-14 08:26:00|2001.16|2001.16|2002.4|2002.4|2002.4|2002.4|2001.16|2001.16|0
1655195170000|2022-06-14 08:26:10|2002.55|2002.55|2003.19|2003.19|2003.19|2003.19|2002.55|2002.55|0
1655195180000|2022-06-14 08:26:20|2002.71|2002.71|2002.71|2002.71|2002.71|2002.71|2002.71|2002.71|0
1655195200000|2022-06-14 08:26:40|2002.89|2002.89|2003.12|2003.12|2003.12|2003.12|2002.89|2002.89|0
1655195230000|2022-06-14 08:27:10|2002.83|2002.83|2002.83|2002.83|2002.83|2002.83|2002.83|2002.83|0
1655195250000|2022-06-14 08:27:30|2002.95|2002.95|2002.95|2002.95|2002.95|2002.95|2002.95|2002.95|0
1655195260000|2022-06-14 08:27:40|2002.88|2002.88|2002.12|2002.12|2002.88|2002.88|2001.89|2001.89|0
1655195270000|2022-06-14 08:27:50|2001.8|2001.8|2001.8|2001.8|2001.8|2001.8|2001.8|2001.8|0
1655195280000|2022-06-14 08:28:00|2001.86|2001.86|2001.72|2001.72|2001.86|2001.86|2001.72|2001.72|0
1655195290000|2022-06-14 08:28:10|2001.78|2001.78|2002.08|2002.08|2002.08|2002.08|2001.78|2001.78|0
1655195310000|2022-06-14 08:28:30|2002.11|2002.11|2002.29|2002.29|2002.29|2002.29|2002.11|2002.11|0
1655195320000|2022-06-14 08:28:40|2002.22|2002.22|2002.22|2002.22|2002.22|2002.22|2002.22|2002.22|0
1655195340000|2022-06-14 08:29:00|2002.29|2002.29|2002.76|2002.76|2002.76|2002.76|2002.29|2002.29|0
1655195350000|2022-06-14 08:29:10|2002.72|2002.72|2002.73|2002.73|2002.85|2002.85|2002.69|2002.69|0
1655195360000|2022-06-14 08:29:20|2002.67|2002.67|2002.67|2002.67|2002.67|2002.67|2002.67|2002.67|0
1655195370000|2022-06-14 08:29:30|2002.74|2002.74|2002.74|2002.74|2002.74|2002.74|2002.74|2002.74|0
1655195390000|2022-06-14 08:29:50|2002.87|2002.87|2003.09|2003.09|2003.09|2003.09|2002.87|2002.87|0
1655195400000|2022-06-14 08:30:00|2002.93|2002.93|2002.81|2002.81|2002.93|2002.93|2002.81|2002.81|0
1655195410000|2022-06-14 08:30:10|2002.71|2002.71|2002.71|2002.71|2002.71|2002.71|2002.71|2002.71|0
1655195420000|2022-06-14 08:30:20|2002.63|2002.63|2002.63|2002.63|2002.63|2002.63|2002.63|2002.63|0
1655195440000|2022-06-14 08:30:40|2002.51|2002.51|2002.14|2002.14|2002.51|2002.51|2002.14|2002.14|0
1655195450000|2022-06-14 08:30:50|2002.07|2002.07|2002|2002|2002.07|2002.07|2002|2002|0
1655195460000|2022-06-14 08:31:00|2001.83|2001.83|2001.83|2001.83|2001.83|2001.83|2001.83|2001.83|0
1655195470000|2022-06-14 08:31:10|2001.76|2001.76|2002.04|2002.04|2002.04|2002.04|2001.76|2001.76|0
1655195480000|2022-06-14 08:31:20|2001.98|2001.98|2002.1|2002.1|2002.1|2002.1|2001.98|2001.98|0
1655195490000|2022-06-14 08:31:30|2002.23|2002.23|2002.23|2002.23|2002.23|2002.23|2002.23|2002.23|0
1655195500000|2022-06-14 08:31:40|2002.28|2002.28|2002.16|2002.16|2002.28|2002.28|2002.16|2002.16|0
1655195530000|2022-06-14 08:32:10|2002.79|2002.79|2003.22|2003.22|2003.22|2003.22|2002.79|2002.79|0
1655195540000|2022-06-14 08:32:20|2003.4|2003.4|2003.45|2003.45|2003.45|2003.45|2003.4|2003.4|0
1655195550000|2022-06-14 08:32:30|2003.57|2003.57|2003.57|2003.57|2003.57|2003.57|2003.57|2003.57|0
1655195570000|2022-06-14 08:32:50|2003.46|2003.46|2003.46|2003.46|2003.46|2003.46|2003.46|2003.46|0
1655195580000|2022-06-14 08:33:00|2003.53|2003.53|2003.79|2003.79|2003.79|2003.79|2003.53|2003.53|0
1655195590000|2022-06-14 08:33:10|2004.02|2004.02|2004.02|2004.02|2004.02|2004.02|2004.02|2004.02|0
1655195600000|2022-06-14 08:33:20|2004.18|2004.18|2004.82|2004.82|2004.82|2004.82|2004.18|2004.18|0
1655195610000|2022-06-14 08:33:30|2004.93|2004.93|2005.28|2005.28|2005.28|2005.28|2004.93|2004.93|0
1655195620000|2022-06-14 08:33:40|2005.43|2005.43|2006.33|2006.33|2006.33|2006.33|2005.43|2005.43|0
1655195630000|2022-06-14 08:33:50|2006.2|2006.2|2006.08|2006.08|2006.2|2006.2|2006.08|2006.08|0
1655195640000|2022-06-14 08:34:00|2006.39|2006.39|2006.21|2006.21|2006.39|2006.39|2006.21|2006.21|0
1655195650000|2022-06-14 08:34:10|2006.05|2006.05|2005.9|2005.9|2006.05|2006.05|2005.9|2005.9|0
1655195670000|2022-06-14 08:34:30|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|0
1655195680000|2022-06-14 08:34:40|2005.72|2005.72|2005.63|2005.63|2005.72|2005.72|2005.5|2005.5|0
1655195700000|2022-06-14 08:35:00|2005.7|2005.7|2005.7|2005.7|2005.7|2005.7|2005.7|2005.7|0
1655195710000|2022-06-14 08:35:10|2005.85|2005.85|2005.85|2005.85|2005.85|2005.85|2005.85|2005.85|0
1655195720000|2022-06-14 08:35:20|2005.99|2005.99|2006.13|2006.13|2006.13|2006.13|2005.99|2005.99|0
1655195730000|2022-06-14 08:35:30|2006.01|2006.01|2006.01|2006.01|2006.01|2006.01|2006.01|2006.01|0
1655195740000|2022-06-14 08:35:40|2005.83|2005.83|2006.01|2006.01|2006.01|2006.01|2005.83|2005.83|0
1655195750000|2022-06-14 08:35:50|2005.94|2005.94|2005.87|2005.87|2005.94|2005.94|2005.87|2005.87|0
1655195780000|2022-06-14 08:36:20|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|0
1655195790000|2022-06-14 08:36:30|2005.55|2005.55|2005.55|2005.55|2005.55|2005.55|2005.55|2005.55|0
1655195800000|2022-06-14 08:36:40|2005.48|2005.48|2005.48|2005.48|2005.48|2005.48|2005.48|2005.48|0
1655195810000|2022-06-14 08:36:50|2005.42|2005.42|2005.42|2005.42|2005.42|2005.42|2005.42|2005.42|0
1655195820000|2022-06-14 08:37:00|2005.26|2005.26|2004.72|2004.72|2005.26|2005.26|2004.72|2004.72|0
1655195860000|2022-06-14 08:37:40|2004.56|2004.56|2004.56|2004.56|2004.56|2004.56|2004.56|2004.56|0
1655195890000|2022-06-14 08:38:10|2004.62|2004.62|2004.68|2004.68|2004.74|2004.74|2004.62|2004.62|0
1655195910000|2022-06-14 08:38:30|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|0
1655195920000|2022-06-14 08:38:40|2004.48|2004.48|2003.85|2003.85|2004.48|2004.48|2003.85|2003.85|0
1655195930000|2022-06-14 08:38:50|2003.69|2003.69|2003.69|2003.69|2003.69|2003.69|2003.69|2003.69|0
1655195940000|2022-06-14 08:39:00|2003.62|2003.62|2003.62|2003.62|2003.62|2003.62|2003.62|2003.62|0
1655195960000|2022-06-14 08:39:20|2003.8|2003.8|2003.73|2003.73|2003.8|2003.8|2003.68|2003.68|0
1655195970000|2022-06-14 08:39:30|2003.64|2003.64|2003.4|2003.4|2003.7|2003.7|2003.4|2003.4|0
1655195980000|2022-06-14 08:39:40|2003.28|2003.28|2003.28|2003.28|2003.28|2003.28|2003.28|2003.28|0
1655195990000|2022-06-14 08:39:50|2003.12|2003.12|2001.71|2001.71|2003.12|2003.12|2001.71|2001.71|0
1655196000000|2022-06-14 08:40:00|2001.64|2001.64|2001.64|2001.64|2001.64|2001.64|2001.64|2001.64|0
1655196010000|2022-06-14 08:40:10|2001.95|2001.95|2002.03|2002.03|2002.03|2002.03|2001.95|2001.95|0
1655196020000|2022-06-14 08:40:20|2002.15|2002.15|2002.05|2002.05|2002.23|2002.23|2002.05|2002.05|0
1655196030000|2022-06-14 08:40:30|2001.9|2001.9|2001.74|2001.74|2001.9|2001.9|2001.74|2001.74|0
1655196040000|2022-06-14 08:40:40|2001.97|2001.97|2001.88|2001.88|2001.97|2001.97|2001.62|2001.62|0
1655196050000|2022-06-14 08:40:50|2002|2002|2002.07|2002.07|2002.07|2002.07|2002|2002|0
1655196080000|2022-06-14 08:41:20|2001.91|2001.91|2001.84|2001.84|2001.91|2001.91|2001.84|2001.84|0
1655196100000|2022-06-14 08:41:40|2001.71|2001.71|2001.71|2001.71|2001.71|2001.71|2001.71|2001.71|0
1655196110000|2022-06-14 08:41:50|2001.55|2001.55|2001.55|2001.55|2001.55|2001.55|2001.55|2001.55|0
1655196120000|2022-06-14 08:42:00|2001.38|2001.38|2001.55|2001.55|2001.55|2001.55|2001.38|2001.38|0
1655196130000|2022-06-14 08:42:10|2001.52|2001.52|2001.52|2001.52|2001.52|2001.52|2001.46|2001.46|0
1655196140000|2022-06-14 08:42:20|2001.36|2001.36|2000.71|2000.71|2001.36|2001.36|2000.71|2000.71|0
1655196160000|2022-06-14 08:42:40|2000.39|2000.39|2000.87|2000.87|2000.87|2000.87|2000.39|2000.39|0
1655196180000|2022-06-14 08:43:00|2000.8|2000.8|2000.94|2000.94|2000.94|2000.94|2000.8|2000.8|0
1655196200000|2022-06-14 08:43:20|2000.69|2000.69|2000.69|2000.69|2000.69|2000.69|2000.69|2000.69|0
1655196240000|2022-06-14 08:44:00|2000.81|2000.81|2000.85|2000.85|2000.89|2000.89|2000.81|2000.81|0
1655196250000|2022-06-14 08:44:10|2001|2001|2001|2001|2001|2001|2001|2001|0
1655196280000|2022-06-14 08:44:40|2001.07|2001.07|2001.07|2001.07|2001.07|2001.07|2001.07|2001.07|0
1655196310000|2022-06-14 08:45:10|2000.68|2000.68|2000.02|2000.02|2000.68|2000.68|2000.02|2000.02|0
1655196320000|2022-06-14 08:45:20|1999.84|1999.84|1999.67|1999.67|1999.84|1999.84|1999.67|1999.67|0
1655196330000|2022-06-14 08:45:30|1999.41|1999.41|1999.02|1999.02|1999.41|1999.41|1999.02|1999.02|0
1655196340000|2022-06-14 08:45:40|1998.95|1998.95|1998.95|1998.95|1998.95|1998.95|1998.95|1998.95|0
1655196350000|2022-06-14 08:45:50|1999.34|1999.34|1999.34|1999.34|1999.34|1999.34|1999.34|1999.34|0
1655196360000|2022-06-14 08:46:00|1999.27|1999.27|1999.39|1999.39|1999.39|1999.39|1999.27|1999.27|0
1655196370000|2022-06-14 08:46:10|1999.36|1999.36|1999.49|1999.49|1999.49|1999.49|1999.36|1999.36|0
1655196380000|2022-06-14 08:46:20|1999.46|1999.46|1999.46|1999.46|1999.46|1999.46|1999.46|1999.46|0
1655196390000|2022-06-14 08:46:30|1999.11|1999.11|1999.11|1999.11|1999.11|1999.11|1999.11|1999.11|0
1655196400000|2022-06-14 08:46:40|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|0
1655196420000|2022-06-14 08:47:00|1998.97|1998.97|1998.81|1998.81|1998.97|1998.97|1998.81|1998.81|0
1655196430000|2022-06-14 08:47:10|1998.67|1998.67|1998.5|1998.5|1998.79|1998.79|1998.5|1998.5|0
1655196440000|2022-06-14 08:47:20|1998.38|1998.38|1998.44|1998.44|1998.44|1998.44|1998.38|1998.38|0
1655196460000|2022-06-14 08:47:40|1998.37|1998.37|1998.37|1998.37|1998.37|1998.37|1998.37|1998.37|0
1655196470000|2022-06-14 08:47:50|1998.43|1998.43|1998.23|1998.23|1998.43|1998.43|1998.23|1998.23|0
1655196480000|2022-06-14 08:48:00|1998.12|1998.12|1998.35|1998.35|1998.35|1998.35|1998.12|1998.12|0
1655196490000|2022-06-14 08:48:10|1998.67|1998.67|1999.28|1999.28|1999.3|1999.3|1998.67|1998.67|0
1655196500000|2022-06-14 08:48:20|1998.97|1998.97|1999.11|1999.11|1999.27|1999.27|1998.97|1998.97|0
1655196510000|2022-06-14 08:48:30|1999.06|1999.06|1998.9|1998.9|1999.06|1999.06|1998.9|1998.9|0
1655196520000|2022-06-14 08:48:40|1999.01|1999.01|1999.01|1999.01|1999.01|1999.01|1999.01|1999.01|0
1655196540000|2022-06-14 08:49:00|1998.78|1998.78|1998.78|1998.78|1998.78|1998.78|1998.78|1998.78|0
1655196550000|2022-06-14 08:49:10|1998.65|1998.65|1998.65|1998.65|1998.65|1998.65|1998.65|1998.65|0
1655196560000|2022-06-14 08:49:20|1998.73|1998.73|1998.73|1998.73|1998.73|1998.73|1998.73|1998.73|0
1655196600000|2022-06-14 08:50:00|1998.87|1998.87|1998.87|1998.87|1998.87|1998.87|1998.87|1998.87|0
1655196610000|2022-06-14 08:50:10|1999.09|1999.09|1999.09|1999.09|1999.09|1999.09|1999.09|1999.09|0
1655196630000|2022-06-14 08:50:30|1999.16|1999.16|1998.93|1998.93|1999.16|1999.16|1998.93|1998.93|0
1655196640000|2022-06-14 08:50:40|1999.08|1999.08|1999.32|1999.32|1999.32|1999.32|1999.08|1999.08|0
1655196650000|2022-06-14 08:50:50|1999.44|1999.44|1999.44|1999.44|1999.44|1999.44|1999.44|1999.44|0
1655196660000|2022-06-14 08:51:00|1999.33|1999.33|1999.27|1999.27|1999.33|1999.33|1999.2|1999.2|0
1655196670000|2022-06-14 08:51:10|1999.14|1999.14|1999.04|1999.04|1999.14|1999.14|1998.81|1998.81|0
1655196680000|2022-06-14 08:51:20|1999.01|1999.01|1999.08|1999.08|1999.08|1999.08|1999.01|1999.01|0
1655196700000|2022-06-14 08:51:40|1999.15|1999.15|1999.15|1999.15|1999.15|1999.15|1999.15|1999.15|0
1655196710000|2022-06-14 08:51:50|1999.22|1999.22|1999.22|1999.22|1999.22|1999.22|1999.22|1999.22|0
1655196720000|2022-06-14 08:52:00|1998.96|1998.96|1999.03|1999.03|1999.03|1999.03|1998.96|1998.96|0
1655196730000|2022-06-14 08:52:10|1998.98|1998.98|1999.27|1999.27|1999.27|1999.27|1998.98|1998.98|0
1655196740000|2022-06-14 08:52:20|1999.12|1999.12|1999.1|1999.1|1999.12|1999.12|1998.98|1998.98|0
1655196750000|2022-06-14 08:52:30|1999.31|1999.31|1999.38|1999.38|1999.38|1999.38|1999.31|1999.31|0
1655196760000|2022-06-14 08:52:40|1999.54|1999.54|1999.67|1999.67|1999.67|1999.67|1999.54|1999.54|0
1655196770000|2022-06-14 08:52:50|1999.99|1999.99|1999.67|1999.67|2000.15|2000.15|1999.67|1999.67|0
1655196780000|2022-06-14 08:53:00|1999.8|1999.8|1999.76|1999.76|1999.92|1999.92|1999.76|1999.76|0
1655196790000|2022-06-14 08:53:10|1999.89|1999.89|1999.81|1999.81|1999.89|1999.89|1999.81|1999.81|0
1655196800000|2022-06-14 08:53:20|1999.88|1999.88|2000.16|2000.16|2000.16|2000.16|1999.88|1999.88|0
1655196810000|2022-06-14 08:53:30|2000.42|2000.42|2000.3|2000.3|2000.42|2000.42|2000.16|2000.16|0
1655196820000|2022-06-14 08:53:40|2000.54|2000.54|2000.94|2000.94|2000.94|2000.94|2000.54|2000.54|0
1655196830000|2022-06-14 08:53:50|2001.02|2001.02|2001.02|2001.02|2001.02|2001.02|2001.02|2001.02|0
1655196840000|2022-06-14 08:54:00|2001.1|2001.1|2001.66|2001.66|2001.66|2001.66|2001.1|2001.1|0
1655196850000|2022-06-14 08:54:10|2001.82|2001.82|2001.68|2001.68|2001.82|2001.82|2001.68|2001.68|0
1655196860000|2022-06-14 08:54:20|2001.75|2001.75|2001.39|2001.39|2001.75|2001.75|2001.39|2001.39|0
1655196870000|2022-06-14 08:54:30|2001.09|2001.09|2000.96|2000.96|2001.09|2001.09|2000.96|2000.96|0
1655196880000|2022-06-14 08:54:40|2000.82|2000.82|2000.58|2000.58|2000.82|2000.82|2000.42|2000.42|0
1655196890000|2022-06-14 08:54:50|2000.64|2000.64|2000.64|2000.64|2000.64|2000.64|2000.64|2000.64|0
1655196900000|2022-06-14 08:55:00|2000.5|2000.5|2000.5|2000.5|2000.5|2000.5|2000.5|2000.5|0
1655196910000|2022-06-14 08:55:10|2000.61|2000.61|2000.61|2000.61|2000.61|2000.61|2000.61|2000.61|0
1655196920000|2022-06-14 08:55:20|2000.58|2000.58|2000.58|2000.58|2000.58|2000.58|2000.58|2000.58|0
1655196930000|2022-06-14 08:55:30|2000.42|2000.42|2000.4|2000.4|2000.47|2000.47|2000.4|2000.4|0
1655196940000|2022-06-14 08:55:40|2000.47|2000.47|2000.53|2000.53|2000.53|2000.53|2000.47|2000.47|0
1655196950000|2022-06-14 08:55:50|2000.39|2000.39|2000.18|2000.18|2000.39|2000.39|2000.18|2000.18|0
1655196970000|2022-06-14 08:56:10|2000.46|2000.46|2000.78|2000.78|2000.78|2000.78|2000.46|2000.46|0
1655196980000|2022-06-14 08:56:20|2000.9|2000.9|2000.9|2000.9|2000.9|2000.9|2000.9|2000.9|0
1655197000000|2022-06-14 08:56:40|2001.02|2001.02|2001.02|2001.02|2001.02|2001.02|2001.02|2001.02|0
1655197010000|2022-06-14 08:56:50|2000.96|2000.96|2000.96|2000.96|2000.96|2000.96|2000.81|2000.81|0
1655197040000|2022-06-14 08:57:20|2000.89|2000.89|2000.89|2000.89|2000.89|2000.89|2000.89|2000.89|0
1655197080000|2022-06-14 08:58:00|2000.58|2000.58|2000.58|2000.58|2000.58|2000.58|2000.58|2000.58|0
1655197100000|2022-06-14 08:58:20|2000.42|2000.42|2000.42|2000.42|2000.42|2000.42|2000.42|2000.42|0
1655197110000|2022-06-14 08:58:30|2000.32|2000.32|2000.18|2000.18|2000.45|2000.45|2000.18|2000.18|0
1655197120000|2022-06-14 08:58:40|2000.31|2000.31|2000.37|2000.37|2000.37|2000.37|2000.31|2000.31|0
1655197140000|2022-06-14 08:59:00|2000.31|2000.31|2000.31|2000.31|2000.31|2000.31|2000.31|2000.31|0
1655197150000|2022-06-14 08:59:10|2000.47|2000.47|2000.78|2000.78|2000.78|2000.78|2000.47|2000.47|0
1655197170000|2022-06-14 08:59:30|2000.63|2000.63|2000.66|2000.66|2000.66|2000.66|2000.53|2000.53|0
1655197180000|2022-06-14 08:59:40|2000.8|2000.8|2000.9|2000.9|2000.9|2000.9|2000.8|2000.8|0
1655197190000|2022-06-14 08:59:50|2001.15|2001.15|2001.23|2001.23|2001.23|2001.23|2001.15|2001.15|0
1655197200000|2022-06-14 09:00:00|2001.39|2001.39|2001.31|2001.31|2001.39|2001.39|2001.13|2001.13|0
1655197210000|2022-06-14 09:00:10|2001.11|2001.11|2000.89|2000.89|2001.11|2001.11|2000.89|2000.89|0
1655197220000|2022-06-14 09:00:20|2000.54|2000.54|2000.54|2000.54|2000.54|2000.54|2000.54|2000.54|0
1655197230000|2022-06-14 09:00:30|2000.22|2000.22|2000.77|2000.77|2000.77|2000.77|2000.22|2000.22|0
1655197240000|2022-06-14 09:00:40|2000.84|2000.84|2000.91|2000.91|2000.91|2000.91|2000.84|2000.84|0
1655197250000|2022-06-14 09:00:50|2000.99|2000.99|2000.7|2000.7|2000.99|2000.99|2000.7|2000.7|0
1655197260000|2022-06-14 09:01:00|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|0
1655197270000|2022-06-14 09:01:10|2000.51|2000.51|2000.57|2000.57|2000.57|2000.57|2000.44|2000.44|0
1655197280000|2022-06-14 09:01:20|2000.53|2000.53|2000.22|2000.22|2000.57|2000.57|2000.22|2000.22|0
1655197290000|2022-06-14 09:01:30|2000.45|2000.45|2001.05|2001.05|2001.05|2001.05|2000.45|2000.45|0
1655197300000|2022-06-14 09:01:40|2001.53|2001.53|2001.73|2001.73|2001.73|2001.73|2001.53|2001.53|0
1655197310000|2022-06-14 09:01:50|2001.86|2001.86|2001.86|2001.86|2001.86|2001.86|2001.86|2001.86|0
1655197330000|2022-06-14 09:02:10|2001.73|2001.73|2001.25|2001.25|2001.73|2001.73|2001.25|2001.25|0
1655197340000|2022-06-14 09:02:20|2001.48|2001.48|2001.08|2001.08|2001.55|2001.55|2001.08|2001.08|0
1655197350000|2022-06-14 09:02:30|2000.86|2000.86|2000.86|2000.86|2000.86|2000.86|2000.86|2000.86|0
1655197360000|2022-06-14 09:02:40|2001.02|2001.02|2001.02|2001.02|2001.02|2001.02|2001.02|2001.02|0
1655197370000|2022-06-14 09:02:50|2000.94|2000.94|2001.14|2001.14|2001.14|2001.14|2000.82|2000.82|0
1655197380000|2022-06-14 09:03:00|2001.07|2001.07|2001.07|2001.07|2001.07|2001.07|2001.07|2001.07|0
1655197390000|2022-06-14 09:03:10|2000.94|2000.94|2000.2|2000.2|2000.94|2000.94|2000.12|2000.12|0
1655197400000|2022-06-14 09:03:20|2000.27|2000.27|2000.59|2000.59|2000.59|2000.59|2000.27|2000.27|0
1655197410000|2022-06-14 09:03:30|2000.47|2000.47|2000.35|2000.35|2000.47|2000.47|2000.35|2000.35|0
1655197420000|2022-06-14 09:03:40|2000.51|2000.51|2000.83|2000.83|2000.83|2000.83|2000.51|2000.51|0
1655197450000|2022-06-14 09:04:10|2000.9|2000.9|2000.9|2000.9|2000.9|2000.9|2000.9|2000.9|0
1655197460000|2022-06-14 09:04:20|2000.97|2000.97|2001.45|2001.45|2001.45|2001.45|2000.97|2000.97|0
1655197480000|2022-06-14 09:04:40|2001.31|2001.31|2001.62|2001.62|2001.62|2001.62|2001.31|2001.31|0
1655197490000|2022-06-14 09:04:50|2001.7|2001.7|2001.7|2001.7|2001.7|2001.7|2001.7|2001.7|0
1655197500000|2022-06-14 09:05:00|2001.86|2001.86|2001.89|2001.89|2001.89|2001.89|2001.86|2001.86|0
1655197520000|2022-06-14 09:05:20|2001.58|2001.58|2001.58|2001.58|2001.58|2001.58|2001.58|2001.58|0
1655197530000|2022-06-14 09:05:30|2001.51|2001.51|2001.51|2001.51|2001.51|2001.51|2001.51|2001.51|0
1655197550000|2022-06-14 09:05:50|2001.25|2001.25|2001.25|2001.25|2001.25|2001.25|2001.25|2001.25|0
1655197560000|2022-06-14 09:06:00|2001.38|2001.38|2001.04|2001.04|2001.38|2001.38|2001.04|2001.04|0
1655197570000|2022-06-14 09:06:10|2000.89|2000.89|2000.62|2000.62|2000.89|2000.89|2000.62|2000.62|0
1655197580000|2022-06-14 09:06:20|2000.56|2000.56|2000.4|2000.4|2000.56|2000.56|2000.27|2000.27|0
1655197590000|2022-06-14 09:06:30|2000.65|2000.65|2000.73|2000.73|2000.76|2000.76|2000.65|2000.65|0
1655197600000|2022-06-14 09:06:40|2000.57|2000.57|2000.57|2000.57|2000.57|2000.57|2000.57|2000.57|0
1655197620000|2022-06-14 09:07:00|2000.71|2000.71|2000.77|2000.77|2000.77|2000.77|2000.71|2000.71|0
1655197640000|2022-06-14 09:07:20|2000.71|2000.71|2000.71|2000.71|2000.71|2000.71|2000.71|2000.71|0
1655197650000|2022-06-14 09:07:30|2000.65|2000.65|2000.65|2000.65|2000.65|2000.65|2000.65|2000.65|0
1655197660000|2022-06-14 09:07:40|2000.5|2000.5|2000.5|2000.5|2000.5|2000.5|2000.5|2000.5|0
1655197670000|2022-06-14 09:07:50|2000.34|2000.34|2000.34|2000.34|2000.34|2000.34|2000.34|2000.34|0
1655197680000|2022-06-14 09:08:00|2000.26|2000.26|2000.34|2000.34|2000.34|2000.34|2000.26|2000.26|0
1655197690000|2022-06-14 09:08:10|2000.22|2000.22|1999.96|1999.96|2000.22|2000.22|1999.96|1999.96|0
1655197700000|2022-06-14 09:08:20|2000.09|2000.09|2000.09|2000.09|2000.09|2000.09|2000.09|2000.09|0
1655197710000|2022-06-14 09:08:30|2000.15|2000.15|2000.32|2000.32|2000.32|2000.32|2000.09|2000.09|0
1655197730000|2022-06-14 09:08:50|2000.26|2000.26|2000.07|2000.07|2000.26|2000.26|2000.04|2000.04|0
1655197740000|2022-06-14 09:09:00|2000.19|2000.19|2000.19|2000.19|2000.19|2000.19|2000.19|2000.19|0
1655197750000|2022-06-14 09:09:10|2000.42|2000.42|2000.92|2000.92|2000.98|2000.98|2000.42|2000.42|0
1655197760000|2022-06-14 09:09:20|2001.08|2001.08|2001.15|2001.15|2001.15|2001.15|2001.08|2001.08|0
1655197770000|2022-06-14 09:09:30|2001.31|2001.31|2001.31|2001.31|2001.31|2001.31|2001.31|2001.31|0
1655197780000|2022-06-14 09:09:40|2001.23|2001.23|2000.81|2000.81|2001.3|2001.3|2000.73|2000.73|0
1655197790000|2022-06-14 09:09:50|2000.94|2000.94|2001.01|2001.01|2001.01|2001.01|2000.94|2000.94|0
1655197800000|2022-06-14 09:10:00|2000.85|2000.85|2000.85|2000.85|2000.85|2000.85|2000.85|2000.85|0
1655197810000|2022-06-14 09:10:10|2000.77|2000.77|2001.16|2001.16|2001.16|2001.16|2000.77|2000.77|0
1655197830000|2022-06-14 09:10:30|2001.24|2001.24|2000.93|2000.93|2001.24|2001.24|2000.93|2000.93|0
1655197840000|2022-06-14 09:10:40|2001.05|2001.05|2001.05|2001.05|2001.05|2001.05|2001.05|2001.05|0
1655197850000|2022-06-14 09:10:50|2000.99|2000.99|2000.92|2000.92|2000.99|2000.99|2000.92|2000.92|0
1655197860000|2022-06-14 09:11:00|2000.74|2000.74|2000.82|2000.82|2000.82|2000.82|2000.68|2000.68|0
1655197870000|2022-06-14 09:11:10|2000.88|2000.88|2001|2001|2001|2001|2000.88|2000.88|0
1655197880000|2022-06-14 09:11:20|2001.06|2001.06|2001.06|2001.06|2001.06|2001.06|2001.06|2001.06|0
1655197890000|2022-06-14 09:11:30|2000.83|2000.83|2000.83|2000.83|2000.83|2000.83|2000.83|2000.83|0
1655197900000|2022-06-14 09:11:40|2000.91|2000.91|2000.91|2000.91|2000.91|2000.91|2000.91|2000.91|0
1655197910000|2022-06-14 09:11:50|2001.07|2001.07|2001.07|2001.07|2001.07|2001.07|2001.07|2001.07|0
1655197930000|2022-06-14 09:12:10|2000.58|2000.58|2000.45|2000.45|2000.58|2000.58|2000.45|2000.45|0
1655197940000|2022-06-14 09:12:20|2000.13|2000.13|1999.74|1999.74|2000.13|2000.13|1999.74|1999.74|0
1655197950000|2022-06-14 09:12:30|1999.87|1999.87|1999.86|1999.86|1999.93|1999.93|1999.8|1999.8|0
1655197970000|2022-06-14 09:12:50|1999.82|1999.82|1999.32|1999.32|1999.82|1999.82|1999.32|1999.32|0
1655197980000|2022-06-14 09:13:00|1999.49|1999.49|1999.72|1999.72|1999.72|1999.72|1999.43|1999.43|0
1655197990000|2022-06-14 09:13:10|1999.58|1999.58|1999.26|1999.26|1999.58|1999.58|1999.26|1999.26|0
1655198000000|2022-06-14 09:13:20|1999.42|1999.42|1999.42|1999.42|1999.42|1999.42|1999.42|1999.42|0
1655198010000|2022-06-14 09:13:30|1999.16|1999.16|1998.82|1998.82|1999.16|1999.16|1998.82|1998.82|0
1655198020000|2022-06-14 09:13:40|1998.72|1998.72|1998.41|1998.41|1998.72|1998.72|1998.41|1998.41|0
1655198030000|2022-06-14 09:13:50|1998.09|1998.09|1998.09|1998.09|1998.09|1998.09|1998.09|1998.09|0
1655198040000|2022-06-14 09:14:00|1998.02|1998.02|1997.71|1997.71|1998.02|1998.02|1997.71|1997.71|0
1655198050000|2022-06-14 09:14:10|1997.13|1997.13|1997.31|1997.31|1997.31|1997.31|1997.13|1997.13|0
1655198060000|2022-06-14 09:14:20|1997.38|1997.38|1997.38|1997.38|1997.38|1997.38|1997.38|1997.38|0
1655198070000|2022-06-14 09:14:30|1997.44|1997.44|1997.44|1997.44|1997.44|1997.44|1997.44|1997.44|0
1655198100000|2022-06-14 09:15:00|1997.51|1997.51|1997.98|1997.98|1998.16|1998.16|1997.51|1997.51|0
1655198110000|2022-06-14 09:15:10|1998.09|1998.09|1998.09|1998.09|1998.09|1998.09|1998.09|1998.09|0
1655198120000|2022-06-14 09:15:20|1997.94|1997.94|1997.86|1997.86|1997.94|1997.94|1997.86|1997.86|0
1655198150000|2022-06-14 09:15:50|1997.99|1997.99|1997.99|1997.99|1997.99|1997.99|1997.99|1997.99|0
1655198200000|2022-06-14 09:16:40|1997.92|1997.92|1997.92|1997.92|1997.92|1997.92|1997.92|1997.92|0
1655198210000|2022-06-14 09:16:50|1997.79|1997.79|1997.79|1997.79|1997.79|1997.79|1997.79|1997.79|0
1655198240000|2022-06-14 09:17:20|1997.72|1997.72|1997.49|1997.49|1997.72|1997.72|1997.26|1997.26|0
1655198250000|2022-06-14 09:17:30|1997.01|1997.01|1997.01|1997.01|1997.01|1997.01|1997.01|1997.01|0
1655198260000|2022-06-14 09:17:40|1997.07|1997.07|1996.91|1996.91|1997.07|1997.07|1996.91|1996.91|0
1655198270000|2022-06-14 09:17:50|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|0
1655198280000|2022-06-14 09:18:00|1996.93|1996.93|1996.53|1996.53|1996.93|1996.93|1996.53|1996.53|0
1655198300000|2022-06-14 09:18:20|1996.82|1996.82|1996.82|1996.82|1996.82|1996.82|1996.82|1996.82|0
1655198310000|2022-06-14 09:18:30|1996.88|1996.88|1996.84|1996.84|1996.88|1996.88|1996.84|1996.84|0
1655198330000|2022-06-14 09:18:50|1996.59|1996.59|1996.59|1996.59|1996.59|1996.59|1996.59|1996.59|0
1655198350000|2022-06-14 09:19:10|1996.28|1996.28|1996.02|1996.02|1996.28|1996.28|1996.02|1996.02|0
1655198360000|2022-06-14 09:19:20|1996.06|1996.06|1996.06|1996.06|1996.06|1996.06|1996.06|1996.06|0
1655198380000|2022-06-14 09:19:40|1996.03|1996.03|1995.91|1995.91|1996.03|1996.03|1995.91|1995.91|0
1655198410000|2022-06-14 09:20:10|1995.85|1995.85|1996.08|1996.08|1996.08|1996.08|1995.85|1995.85|0
1655198440000|2022-06-14 09:20:40|1996.02|1996.02|1996.02|1996.02|1996.02|1996.02|1996.02|1996.02|0
1655198460000|2022-06-14 09:21:00|1995.79|1995.79|1995.85|1995.85|1995.85|1995.85|1995.79|1995.79|0
1655198470000|2022-06-14 09:21:10|1996.08|1996.08|1995.85|1995.85|1996.08|1996.08|1995.85|1995.85|0
1655198480000|2022-06-14 09:21:20|1995.53|1995.53|1995.53|1995.53|1995.53|1995.53|1995.53|1995.53|0
1655198500000|2022-06-14 09:21:40|1995.46|1995.46|1995.39|1995.39|1995.46|1995.46|1995.39|1995.39|0
1655198550000|2022-06-14 09:22:30|1995.51|1995.51|1995.58|1995.58|1995.58|1995.58|1995.51|1995.51|0
1655198560000|2022-06-14 09:22:40|1995.74|1995.74|1996.6|1996.6|1996.62|1996.62|1995.74|1995.74|0
1655198570000|2022-06-14 09:22:50|1996.78|1996.78|1996.87|1996.87|1996.87|1996.87|1996.78|1996.78|0
1655198580000|2022-06-14 09:23:00|1996.81|1996.81|1996.81|1996.81|1996.81|1996.81|1996.81|1996.81|0
1655198590000|2022-06-14 09:23:10|1996.55|1996.55|1996.55|1996.55|1996.55|1996.55|1996.55|1996.55|0
1655198620000|2022-06-14 09:23:40|1996.63|1996.63|1996.63|1996.63|1996.63|1996.63|1996.63|1996.63|0
1655198630000|2022-06-14 09:23:50|1997.18|1997.18|1997.3|1997.3|1997.34|1997.34|1997.18|1997.18|0
1655198640000|2022-06-14 09:24:00|1997.17|1997.17|1997.17|1997.17|1997.17|1997.17|1997.17|1997.17|0
1655198660000|2022-06-14 09:24:20|1997.06|1997.06|1996.88|1996.88|1997.06|1997.06|1996.88|1996.88|0
1655198670000|2022-06-14 09:24:30|1996.82|1996.82|1996.64|1996.64|1996.82|1996.82|1996.64|1996.64|0
1655198710000|2022-06-14 09:25:10|1996.32|1996.32|1995.68|1995.68|1996.32|1996.32|1995.68|1995.68|0
1655198720000|2022-06-14 09:25:20|1995.52|1995.52|1995.68|1995.68|1995.68|1995.68|1995.52|1995.52|0
1655198730000|2022-06-14 09:25:30|1995.81|1995.81|1995.94|1995.94|1995.94|1995.94|1995.53|1995.53|0
1655198740000|2022-06-14 09:25:40|1995.88|1995.88|1996|1996|1996|1996|1995.7|1995.7|0
1655198760000|2022-06-14 09:26:00|1995.86|1995.86|1995.65|1995.65|1995.86|1995.86|1995.65|1995.65|0
1655198770000|2022-06-14 09:26:10|1995.17|1995.17|1995.17|1995.17|1995.17|1995.17|1995.17|1995.17|0
1655198780000|2022-06-14 09:26:20|1994.88|1994.88|1994.28|1994.28|1994.88|1994.88|1994.28|1994.28|0
1655198790000|2022-06-14 09:26:30|1994.4|1994.4|1993.94|1993.94|1994.4|1994.4|1993.69|1993.69|0
1655198800000|2022-06-14 09:26:40|1993.59|1993.59|1992.28|1992.28|1993.59|1993.59|1992.07|1992.07|0
1655198810000|2022-06-14 09:26:50|1992.23|1992.23|1991.88|1991.88|1992.23|1992.23|1991.88|1991.88|0
1655198830000|2022-06-14 09:27:10|1991.78|1991.78|1991.82|1991.82|1991.82|1991.82|1991.78|1991.78|0
1655198840000|2022-06-14 09:27:20|1991.72|1991.72|1991.61|1991.61|1991.72|1991.72|1991.61|1991.61|0
1655198850000|2022-06-14 09:27:30|1991.45|1991.45|1991.7|1991.7|1991.7|1991.7|1991.42|1991.42|0
1655198860000|2022-06-14 09:27:40|1991.55|1991.55|1991.43|1991.43|1991.55|1991.55|1991.43|1991.43|0
1655198870000|2022-06-14 09:27:50|1991.55|1991.55|1991.81|1991.81|1991.93|1991.93|1991.55|1991.55|0
1655198890000|2022-06-14 09:28:10|1991.58|1991.58|1991.64|1991.64|1991.64|1991.64|1991.58|1991.58|0
1655198900000|2022-06-14 09:28:20|1991.51|1991.51|1991.51|1991.51|1991.51|1991.51|1991.51|1991.51|0
1655198910000|2022-06-14 09:28:30|1991.37|1991.37|1991.37|1991.37|1991.37|1991.37|1991.37|1991.37|0
1655198930000|2022-06-14 09:28:50|1991.34|1991.34|1991.22|1991.22|1991.34|1991.34|1991.22|1991.22|0
1655198940000|2022-06-14 09:29:00|1991.28|1991.28|1991.22|1991.22|1991.28|1991.28|1991.22|1991.22|0
1655198950000|2022-06-14 09:29:10|1991.01|1991.01|1991.01|1991.01|1991.01|1991.01|1991.01|1991.01|0
1655198960000|2022-06-14 09:29:20|1991.15|1991.15|1991.03|1991.03|1991.15|1991.15|1991.03|1991.03|0
1655198970000|2022-06-14 09:29:30|1991.16|1991.16|1991|1991|1991.16|1991.16|1991|1991|0
1655198980000|2022-06-14 09:29:40|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|0
1655198990000|2022-06-14 09:29:50|1990.82|1990.82|1991.08|1991.08|1991.08|1991.08|1990.82|1990.82|0
1655199000000|2022-06-14 09:30:00|1991.12|1991.12|1991.22|1991.22|1991.22|1991.22|1991.06|1991.06|0
1655199010000|2022-06-14 09:30:10|1991.06|1991.06|1991.06|1991.06|1991.06|1991.06|1991.06|1991.06|0
1655199020000|2022-06-14 09:30:20|1990.9|1990.9|1990.74|1990.74|1990.9|1990.9|1990.74|1990.74|0
1655199030000|2022-06-14 09:30:30|1990.58|1990.58|1990.58|1990.58|1990.58|1990.58|1990.58|1990.58|0
1655199040000|2022-06-14 09:30:40|1990.46|1990.46|1990.46|1990.46|1990.46|1990.46|1990.46|1990.46|0
1655199060000|2022-06-14 09:31:00|1990.59|1990.59|1990.59|1990.59|1990.59|1990.59|1990.59|1990.59|0
1655199080000|2022-06-14 09:31:20|1990.51|1990.51|1990.55|1990.55|1990.55|1990.55|1990.51|1990.51|0
1655199100000|2022-06-14 09:31:40|1990.62|1990.62|1990.62|1990.62|1990.62|1990.62|1990.62|1990.62|0
1655199120000|2022-06-14 09:32:00|1990.8|1990.8|1990.91|1990.91|1990.91|1990.91|1990.8|1990.8|0
1655199130000|2022-06-14 09:32:10|1990.97|1990.97|1990.97|1990.97|1990.97|1990.97|1990.97|1990.97|0
1655199150000|2022-06-14 09:32:30|1991.05|1991.05|1991.24|1991.24|1991.24|1991.24|1991.05|1991.05|0
1655199180000|2022-06-14 09:33:00|1991.47|1991.47|1992.77|1992.77|1992.77|1992.77|1991.47|1991.47|0
1655199190000|2022-06-14 09:33:10|1992.64|1992.64|1992.76|1992.76|1992.76|1992.76|1992.64|1992.64|0
1655199200000|2022-06-14 09:33:20|1992.64|1992.64|1992.29|1992.29|1992.76|1992.76|1992.29|1992.29|0
1655199210000|2022-06-14 09:33:30|1992.13|1992.13|1992.19|1992.19|1992.19|1992.19|1992.13|1992.13|0
1655199230000|2022-06-14 09:33:50|1992.03|1992.03|1991.88|1991.88|1992.03|1992.03|1991.88|1991.88|0
1655199240000|2022-06-14 09:34:00|1991.76|1991.76|1991.48|1991.48|1991.76|1991.76|1991.45|1991.45|0
1655199260000|2022-06-14 09:34:20|1991.56|1991.56|1991.71|1991.71|1991.71|1991.71|1991.56|1991.56|0
1655199270000|2022-06-14 09:34:30|1992.19|1992.19|1992.03|1992.03|1992.19|1992.19|1992.03|1992.03|0
1655199280000|2022-06-14 09:34:40|1992.26|1992.26|1992.26|1992.26|1992.26|1992.26|1992.26|1992.26|0
1655199290000|2022-06-14 09:34:50|1992.19|1992.19|1992.48|1992.48|1992.48|1992.48|1992.19|1992.19|0
1655199300000|2022-06-14 09:35:00|1992.55|1992.55|1992.55|1992.55|1992.55|1992.55|1992.55|1992.55|0
1655199310000|2022-06-14 09:35:10|1992.49|1992.49|1992.49|1992.49|1992.49|1992.49|1992.49|1992.49|0
1655199320000|2022-06-14 09:35:20|1991.78|1991.78|1991.62|1991.62|1991.78|1991.78|1991.62|1991.62|0
1655199340000|2022-06-14 09:35:40|1991.56|1991.56|1991.5|1991.5|1991.56|1991.56|1991.5|1991.5|0
1655199350000|2022-06-14 09:35:50|1991.62|1991.62|1992.22|1992.22|1992.22|1992.22|1991.62|1991.62|0
1655199360000|2022-06-14 09:36:00|1992.33|1992.33|1992.16|1992.16|1992.47|1992.47|1992.16|1992.16|0
1655199370000|2022-06-14 09:36:10|1992.1|1992.1|1992.09|1992.09|1992.1|1992.1|1992.04|1992.04|0
1655199380000|2022-06-14 09:36:20|1992.21|1992.21|1992.17|1992.17|1992.29|1992.29|1992.17|1992.17|0
1655199390000|2022-06-14 09:36:30|1992.23|1992.23|1992.02|1992.02|1992.23|1992.23|1991.91|1991.91|0
1655199400000|2022-06-14 09:36:40|1991.86|1991.86|1991.86|1991.86|1991.86|1991.86|1991.86|1991.86|0
1655199410000|2022-06-14 09:36:50|1992.04|1992.04|1992.15|1992.15|1992.19|1992.19|1991.98|1991.98|0
1655199420000|2022-06-14 09:37:00|1992.28|1992.28|1992.28|1992.28|1992.28|1992.28|1992.28|1992.28|0
1655199430000|2022-06-14 09:37:10|1992.1|1992.1|1992.1|1992.1|1992.1|1992.1|1992.1|1992.1|0
1655199440000|2022-06-14 09:37:20|1992.23|1992.23|1991.72|1991.72|1992.23|1992.23|1991.72|1991.72|0
1655199450000|2022-06-14 09:37:30|1991.88|1991.88|1991.88|1991.88|1991.88|1991.88|1991.88|1991.88|0
1655199460000|2022-06-14 09:37:40|1991.94|1991.94|1992.2|1992.2|1992.2|1992.2|1991.94|1991.94|0
1655199480000|2022-06-14 09:38:00|1992.13|1992.13|1992.13|1992.13|1992.13|1992.13|1992.13|1992.13|0
1655199490000|2022-06-14 09:38:10|1992.01|1992.01|1991.95|1991.95|1992.01|1992.01|1991.95|1991.95|0
1655199500000|2022-06-14 09:38:20|1992.01|1992.01|1992.01|1992.01|1992.01|1992.01|1992.01|1992.01|0
1655199510000|2022-06-14 09:38:30|1991.95|1991.95|1992.13|1992.13|1992.13|1992.13|1991.95|1991.95|0
1655199520000|2022-06-14 09:38:40|1992.01|1992.01|1992.01|1992.01|1992.01|1992.01|1992.01|1992.01|0
1655199530000|2022-06-14 09:38:50|1991.83|1991.83|1991.87|1991.87|1991.94|1991.94|1991.83|1991.83|0
1655199550000|2022-06-14 09:39:10|1992.03|1992.03|1992.03|1992.03|1992.03|1992.03|1992.03|1992.03|0
1655199560000|2022-06-14 09:39:20|1992.19|1992.19|1992.37|1992.37|1992.37|1992.37|1992.19|1992.19|0
1655199590000|2022-06-14 09:39:50|1992.2|1992.2|1991.87|1991.87|1992.2|1992.2|1991.87|1991.87|0
1655199600000|2022-06-14 09:40:00|1991.68|1991.68|1991.7|1991.7|1991.7|1991.7|1991.52|1991.52|0
1655199610000|2022-06-14 09:40:10|1991.74|1991.74|1991.74|1991.74|1991.74|1991.74|1991.74|1991.74|0
1655199620000|2022-06-14 09:40:20|1991.62|1991.62|1991.13|1991.13|1991.62|1991.62|1991.13|1991.13|0
1655199630000|2022-06-14 09:40:30|1991.06|1991.06|1991.07|1991.07|1991.07|1991.07|1990.88|1990.88|0
1655199650000|2022-06-14 09:40:50|1990.92|1990.92|1990.77|1990.77|1990.92|1990.92|1990.77|1990.77|0
1655199710000|2022-06-14 09:41:50|1990.85|1990.85|1990.85|1990.85|1990.85|1990.85|1990.85|1990.85|0
1655199720000|2022-06-14 09:42:00|1990.93|1990.93|1990.97|1990.97|1991.04|1991.04|1990.93|1990.93|0
1655199730000|2022-06-14 09:42:10|1991.09|1991.09|1991.09|1991.09|1991.09|1991.09|1991.09|1991.09|0
1655199740000|2022-06-14 09:42:20|1991.25|1991.25|1991.68|1991.68|1991.68|1991.68|1991.25|1991.25|0
1655199750000|2022-06-14 09:42:30|1991.81|1991.81|1992.04|1992.04|1992.04|1992.04|1991.81|1991.81|0
1655199770000|2022-06-14 09:42:50|1992.12|1992.12|1992.12|1992.12|1992.12|1992.12|1992.12|1992.12|0
1655199780000|2022-06-14 09:43:00|1992.04|1992.04|1992.04|1992.04|1992.04|1992.04|1992.04|1992.04|0
1655199790000|2022-06-14 09:43:10|1992.11|1992.11|1992.11|1992.11|1992.11|1992.11|1992.11|1992.11|0
1655199800000|2022-06-14 09:43:20|1992.19|1992.19|1992.11|1992.11|1992.19|1992.19|1992.11|1992.11|0
1655199810000|2022-06-14 09:43:30|1992.24|1992.24|1992.36|1992.36|1992.36|1992.36|1992.24|1992.24|0
1655199820000|2022-06-14 09:43:40|1992.49|1992.49|1992.81|1992.81|1992.81|1992.81|1992.49|1992.49|0
1655199830000|2022-06-14 09:43:50|1993.12|1993.12|1992.75|1992.75|1993.12|1993.12|1992.65|1992.65|0
1655199860000|2022-06-14 09:44:20|1992.67|1992.67|1992.41|1992.41|1992.67|1992.67|1992.41|1992.41|0
1655199870000|2022-06-14 09:44:30|1992.25|1992.25|1992.25|1992.25|1992.25|1992.25|1992.25|1992.25|0
1655199880000|2022-06-14 09:44:40|1992.09|1992.09|1992.09|1992.09|1992.09|1992.09|1992.09|1992.09|0
1655199890000|2022-06-14 09:44:50|1992.21|1992.21|1992.21|1992.21|1992.21|1992.21|1992.21|1992.21|0
1655199900000|2022-06-14 09:45:00|1992.38|1992.38|1992.71|1992.71|1992.71|1992.71|1992.27|1992.27|0
1655199910000|2022-06-14 09:45:10|1992.64|1992.64|1992.57|1992.57|1992.64|1992.64|1992.57|1992.57|0
1655199920000|2022-06-14 09:45:20|1992.45|1992.45|1992.59|1992.59|1992.59|1992.59|1992.45|1992.45|0
1655199930000|2022-06-14 09:45:30|1992.27|1992.27|1992.27|1992.27|1992.27|1992.27|1992.27|1992.27|0
1655199950000|2022-06-14 09:45:50|1992.34|1992.34|1992.34|1992.34|1992.34|1992.34|1992.34|1992.34|0
1655199960000|2022-06-14 09:46:00|1992.41|1992.41|1992.88|1992.88|1992.88|1992.88|1992.41|1992.41|0
1655199970000|2022-06-14 09:46:10|1992.82|1992.82|1992.82|1992.82|1992.82|1992.82|1992.82|1992.82|0
1655199980000|2022-06-14 09:46:20|1992.7|1992.7|1992.64|1992.64|1993.12|1993.12|1992.64|1992.64|0
1655199990000|2022-06-14 09:46:30|1992.8|1992.8|1992.8|1992.8|1992.8|1992.8|1992.8|1992.8|0
1655200010000|2022-06-14 09:46:50|1992.67|1992.67|1992.67|1992.67|1992.67|1992.67|1992.67|1992.67|0
1655200020000|2022-06-14 09:47:00|1992.56|1992.56|1992.36|1992.36|1992.56|1992.56|1992.36|1992.36|0
1655200030000|2022-06-14 09:47:10|1992.32|1992.32|1992.16|1992.16|1992.32|1992.32|1992.16|1992.16|0
1655200040000|2022-06-14 09:47:20|1992.1|1992.1|1991.85|1991.85|1992.1|1992.1|1991.85|1991.85|0
1655200050000|2022-06-14 09:47:30|1991.77|1991.77|1991.7|1991.7|1991.77|1991.77|1991.7|1991.7|0
1655200060000|2022-06-14 09:47:40|1991.85|1991.85|1991.85|1991.85|1991.85|1991.85|1991.85|1991.85|0
1655200070000|2022-06-14 09:47:50|1991.92|1991.92|1991.89|1991.89|1991.92|1991.92|1991.89|1991.89|0
1655200080000|2022-06-14 09:48:00|1992.03|1992.03|1992.17|1992.17|1992.17|1992.17|1992.03|1992.03|0
1655200100000|2022-06-14 09:48:20|1992.1|1992.1|1992.1|1992.1|1992.1|1992.1|1992.1|1992.1|0
1655200110000|2022-06-14 09:48:30|1992.04|1992.04|1991.98|1991.98|1992.07|1992.07|1991.98|1991.98|0
1655200130000|2022-06-14 09:48:50|1992.1|1992.1|1992.1|1992.1|1992.1|1992.1|1992.1|1992.1|0
1655200140000|2022-06-14 09:49:00|1992.25|1992.25|1992.01|1992.01|1992.25|1992.25|1992.01|1992.01|0
1655200150000|2022-06-14 09:49:10|1991.97|1991.97|1991.86|1991.86|1991.97|1991.97|1991.86|1991.86|0
1655200160000|2022-06-14 09:49:20|1991.83|1991.83|1991.83|1991.83|1991.83|1991.83|1991.83|1991.83|0
1655200170000|2022-06-14 09:49:30|1992.06|1992.06|1992|1992|1992.06|1992.06|1992|1992|0
1655200180000|2022-06-14 09:49:40|1991.93|1991.93|1991.93|1991.93|1991.93|1991.93|1991.93|1991.93|0
1655200190000|2022-06-14 09:49:50|1992|1992|1992.32|1992.32|1992.32|1992.32|1992|1992|0
1655200200000|2022-06-14 09:50:00|1992.55|1992.55|1992.71|1992.71|1992.71|1992.71|1992.55|1992.55|0
1655200220000|2022-06-14 09:50:20|1992.88|1992.88|1992.88|1992.88|1992.88|1992.88|1992.88|1992.88|0
1655200240000|2022-06-14 09:50:40|1992.82|1992.82|1992.7|1992.7|1992.82|1992.82|1992.7|1992.7|0
1655200260000|2022-06-14 09:51:00|1992.63|1992.63|1992.7|1992.7|1992.7|1992.7|1992.63|1992.63|0
1655200270000|2022-06-14 09:51:10|1992.77|1992.77|1992.77|1992.77|1992.77|1992.77|1992.77|1992.77|0
1655200320000|2022-06-14 09:52:00|1992.91|1992.91|1992.84|1992.84|1992.91|1992.91|1992.84|1992.84|0
1655200330000|2022-06-14 09:52:10|1992.96|1992.96|1993.02|1993.02|1993.02|1993.02|1992.96|1992.96|0
1655200350000|2022-06-14 09:52:30|1992.95|1992.95|1992.93|1992.93|1992.95|1992.95|1992.72|1992.72|0
1655200370000|2022-06-14 09:52:50|1992.61|1992.61|1992.61|1992.61|1992.61|1992.61|1992.61|1992.61|0
1655200390000|2022-06-14 09:53:10|1992.68|1992.68|1992.91|1992.91|1992.91|1992.91|1992.68|1992.68|0
1655200410000|2022-06-14 09:53:30|1992.87|1992.87|1992.87|1992.87|1992.93|1992.93|1992.87|1992.87|0
1655200430000|2022-06-14 09:53:50|1992.81|1992.81|1992.81|1992.81|1992.81|1992.81|1992.81|1992.81|0
1655200450000|2022-06-14 09:54:10|1992.76|1992.76|1992.93|1992.93|1992.93|1992.93|1992.76|1992.76|0
1655200460000|2022-06-14 09:54:20|1992.99|1992.99|1992.86|1992.86|1993.12|1993.12|1992.86|1992.86|0
1655200470000|2022-06-14 09:54:30|1992.93|1992.93|1992.74|1992.74|1992.93|1992.93|1992.74|1992.74|0
1655200480000|2022-06-14 09:54:40|1992.36|1992.36|1992.2|1992.2|1992.36|1992.36|1992.2|1992.2|0
1655200490000|2022-06-14 09:54:50|1992.14|1992.14|1992.14|1992.14|1992.14|1992.14|1992.14|1992.14|0
1655200500000|2022-06-14 09:55:00|1992.3|1992.3|1992.3|1992.3|1992.3|1992.3|1992.3|1992.3|0
1655200530000|2022-06-14 09:55:30|1992.44|1992.44|1992.44|1992.44|1992.44|1992.44|1992.44|1992.44|0
1655200550000|2022-06-14 09:55:50|1992.62|1992.62|1992.56|1992.56|1992.67|1992.67|1992.56|1992.56|0
1655200570000|2022-06-14 09:56:10|1992.69|1992.69|1992.69|1992.69|1992.69|1992.69|1992.69|1992.69|0
1655200580000|2022-06-14 09:56:20|1992.47|1992.47|1992.47|1992.47|1992.47|1992.47|1992.47|1992.47|0
1655200590000|2022-06-14 09:56:30|1992.3|1992.3|1992.23|1992.23|1992.3|1992.3|1992.23|1992.23|0
1655200600000|2022-06-14 09:56:40|1992.11|1992.11|1992.05|1992.05|1992.29|1992.29|1992.05|1992.05|0
1655200620000|2022-06-14 09:57:00|1991.93|1991.93|1991.02|1991.02|1991.93|1991.93|1991.02|1991.02|0
1655200630000|2022-06-14 09:57:10|1990.94|1990.94|1990.94|1990.94|1990.94|1990.94|1990.94|1990.94|0
1655200660000|2022-06-14 09:57:40|1990.81|1990.81|1990.81|1990.81|1990.81|1990.81|1990.81|1990.81|0
1655200690000|2022-06-14 09:58:10|1990.7|1990.7|1990.74|1990.74|1990.74|1990.74|1990.66|1990.66|0
1655200720000|2022-06-14 09:58:40|1990.69|1990.69|1990.62|1990.62|1990.69|1990.69|1990.62|1990.62|0
1655200730000|2022-06-14 09:58:50|1990.54|1990.54|1990.74|1990.74|1990.74|1990.74|1990.54|1990.54|0
1655200740000|2022-06-14 09:59:00|1990.82|1990.82|1990.62|1990.62|1990.82|1990.82|1990.62|1990.62|0
1655200750000|2022-06-14 09:59:10|1990.69|1990.69|1990.69|1990.69|1990.69|1990.69|1990.69|1990.69|0
1655200760000|2022-06-14 09:59:20|1990.64|1990.64|1990.8|1990.8|1990.8|1990.8|1990.64|1990.64|0
1655200780000|2022-06-14 09:59:40|1990.41|1990.41|1990.39|1990.39|1990.41|1990.41|1990.35|1990.35|0
1655200790000|2022-06-14 09:59:50|1990.54|1990.54|1990.54|1990.54|1990.54|1990.54|1990.54|1990.54|0
1655200800000|2022-06-14 10:00:00|1990.15|1990.15|1990.03|1990.03|1990.15|1990.15|1990.03|1990.03|0
1655200820000|2022-06-14 10:00:20|1989.97|1989.97|1989.97|1989.97|1989.97|1989.97|1989.97|1989.97|0
1655200840000|2022-06-14 10:00:40|1989.89|1989.89|1989.97|1989.97|1989.97|1989.97|1989.89|1989.89|0
1655200850000|2022-06-14 10:00:50|1989.91|1989.91|1989.91|1989.91|1989.91|1989.91|1989.91|1989.91|0
1655200860000|2022-06-14 10:01:00|1989.59|1989.59|1989.21|1989.21|1989.59|1989.59|1989.21|1989.21|0
1655200870000|2022-06-14 10:01:10|1989.16|1989.16|1988.95|1988.95|1989.16|1989.16|1988.95|1988.95|0
1655200880000|2022-06-14 10:01:20|1988.57|1988.57|1988.57|1988.57|1988.57|1988.57|1988.57|1988.57|0
1655200890000|2022-06-14 10:01:30|1988.53|1988.53|1988.48|1988.48|1988.53|1988.53|1988.48|1988.48|0
1655200900000|2022-06-14 10:01:40|1988.4|1988.4|1988.4|1988.4|1988.4|1988.4|1988.4|1988.4|0
1655200910000|2022-06-14 10:01:50|1988.33|1988.33|1988.37|1988.37|1988.37|1988.37|1988.33|1988.33|0
1655200920000|2022-06-14 10:02:00|1988.13|1988.13|1988.13|1988.13|1988.13|1988.13|1988.13|1988.13|0
1655200930000|2022-06-14 10:02:10|1988.21|1988.21|1988.33|1988.33|1988.33|1988.33|1988.21|1988.21|0
1655200940000|2022-06-14 10:02:20|1988.38|1988.38|1988.44|1988.44|1988.44|1988.44|1988.38|1988.38|0
1655200950000|2022-06-14 10:02:30|1988.5|1988.5|1988.13|1988.13|1988.76|1988.76|1988.13|1988.13|0
1655200960000|2022-06-14 10:02:40|1988.39|1988.39|1988.31|1988.31|1988.39|1988.39|1988.31|1988.31|0
1655200980000|2022-06-14 10:03:00|1988.02|1988.02|1988.02|1988.02|1988.02|1988.02|1988.02|1988.02|0
1655201000000|2022-06-14 10:03:20|1987.86|1987.86|1987.8|1987.8|1987.86|1987.86|1987.8|1987.8|0
1655201010000|2022-06-14 10:03:30|1987.67|1987.67|1987.67|1987.67|1987.67|1987.67|1987.67|1987.67|0
1655201020000|2022-06-14 10:03:40|1987.75|1987.75|1987.75|1987.75|1987.75|1987.75|1987.75|1987.75|0
1655201030000|2022-06-14 10:03:50|1987.68|1987.68|1987.68|1987.68|1987.68|1987.68|1987.68|1987.68|0
1655201040000|2022-06-14 10:04:00|1987.61|1987.61|1987.55|1987.55|1987.61|1987.61|1987.55|1987.55|0
1655201070000|2022-06-14 10:04:30|1987.61|1987.61|1987.81|1987.81|1987.81|1987.81|1987.61|1987.61|0
1655201080000|2022-06-14 10:04:40|1987.97|1987.97|1987.96|1987.96|1987.97|1987.97|1987.89|1987.89|0
1655201090000|2022-06-14 10:04:50|1987.89|1987.89|1987.89|1987.89|1987.89|1987.89|1987.89|1987.89|0
1655201110000|2022-06-14 10:05:10|1988.05|1988.05|1988.05|1988.05|1988.05|1988.05|1988.05|1988.05|0
1655201120000|2022-06-14 10:05:20|1987.92|1987.92|1987.79|1987.79|1987.92|1987.92|1987.79|1987.79|0
1655201130000|2022-06-14 10:05:30|1987.87|1987.87|1987.87|1987.87|1987.87|1987.87|1987.87|1987.87|0
1655201140000|2022-06-14 10:05:40|1987.8|1987.8|1987.77|1987.77|1987.83|1987.83|1987.5|1987.5|0
1655201160000|2022-06-14 10:06:00|1987.56|1987.56|1987.56|1987.56|1987.56|1987.56|1987.56|1987.56|0
1655201170000|2022-06-14 10:06:10|1987.4|1987.4|1987.52|1987.52|1987.52|1987.52|1987.4|1987.4|0
1655201180000|2022-06-14 10:06:20|1987.58|1987.58|1987.97|1987.97|1988.03|1988.03|1987.58|1987.58|0
1655201190000|2022-06-14 10:06:30|1987.71|1987.71|1987.84|1987.84|1987.84|1987.84|1987.71|1987.71|0
1655201200000|2022-06-14 10:06:40|1987.91|1987.91|1987.84|1987.84|1987.91|1987.91|1987.84|1987.84|0
1655201220000|2022-06-14 10:07:00|1987.95|1987.95|1987.95|1987.95|1987.95|1987.95|1987.95|1987.95|0
1655201270000|2022-06-14 10:07:50|1988.58|1988.58|1988.58|1988.58|1988.58|1988.58|1988.58|1988.58|0
1655201280000|2022-06-14 10:08:00|1988.66|1988.66|1988.6|1988.6|1988.66|1988.66|1988.53|1988.53|0
1655201290000|2022-06-14 10:08:10|1988.64|1988.64|1988.56|1988.56|1988.72|1988.72|1988.56|1988.56|0
1655201300000|2022-06-14 10:08:20|1988.39|1988.39|1988.55|1988.55|1988.55|1988.55|1988.39|1988.39|0
1655201310000|2022-06-14 10:08:30|1988.61|1988.61|1988.61|1988.61|1988.61|1988.61|1988.61|1988.61|0
1655201320000|2022-06-14 10:08:40|1988.67|1988.67|1988.53|1988.53|1988.8|1988.8|1988.53|1988.53|0
1655201330000|2022-06-14 10:08:50|1988.46|1988.46|1988.52|1988.52|1988.52|1988.52|1988.46|1988.46|0
1655201350000|2022-06-14 10:09:10|1988.6|1988.6|1988.6|1988.6|1988.6|1988.6|1988.6|1988.6|0
1655201360000|2022-06-14 10:09:20|1988.53|1988.53|1988.22|1988.22|1988.53|1988.53|1988.22|1988.22|0
1655201370000|2022-06-14 10:09:30|1988.36|1988.36|1988.36|1988.36|1988.36|1988.36|1988.36|1988.36|0
1655201380000|2022-06-14 10:09:40|1988.68|1988.68|1988.42|1988.42|1988.68|1988.68|1988.42|1988.42|0
1655201390000|2022-06-14 10:09:50|1988.38|1988.38|1988.38|1988.38|1988.38|1988.38|1988.38|1988.38|0
1655201410000|2022-06-14 10:10:10|1988.29|1988.29|1988.13|1988.13|1988.29|1988.29|1988.13|1988.13|0
1655201420000|2022-06-14 10:10:20|1987.95|1987.95|1987.95|1987.95|1987.95|1987.95|1987.95|1987.95|0
1655201430000|2022-06-14 10:10:30|1988.03|1988.03|1988.1|1988.1|1988.1|1988.1|1988.03|1988.03|0
1655201440000|2022-06-14 10:10:40|1988.17|1988.17|1988.17|1988.17|1988.17|1988.17|1988.17|1988.17|0
1655201480000|2022-06-14 10:11:20|1988.01|1988.01|1988.01|1988.01|1988.01|1988.01|1988.01|1988.01|0
1655201490000|2022-06-14 10:11:30|1987.97|1987.97|1987.82|1987.82|1987.97|1987.97|1987.82|1987.82|0
1655201500000|2022-06-14 10:11:40|1987.56|1987.56|1987.69|1987.69|1987.69|1987.69|1987.56|1987.56|0
1655201510000|2022-06-14 10:11:50|1987.85|1987.85|1987.85|1987.85|1987.85|1987.85|1987.85|1987.85|0
1655201520000|2022-06-14 10:12:00|1987.89|1987.89|1988.39|1988.39|1988.39|1988.39|1987.89|1987.89|0
1655201530000|2022-06-14 10:12:10|1988.43|1988.43|1988.67|1988.67|1988.67|1988.67|1988.43|1988.43|0
1655201540000|2022-06-14 10:12:20|1988.59|1988.59|1988.58|1988.58|1988.65|1988.65|1988.58|1988.58|0
1655201550000|2022-06-14 10:12:30|1988.51|1988.51|1987.98|1987.98|1988.51|1988.51|1987.98|1987.98|0
1655201570000|2022-06-14 10:12:50|1988.04|1988.04|1988.12|1988.12|1988.12|1988.12|1988.04|1988.04|0
1655201600000|2022-06-14 10:13:20|1987.8|1987.8|1987.8|1987.8|1987.8|1987.8|1987.8|1987.8|0
1655201610000|2022-06-14 10:13:30|1987.64|1987.64|1987.61|1987.61|1987.64|1987.64|1987.61|1987.61|0
1655201620000|2022-06-14 10:13:40|1987.45|1987.45|1986.85|1986.85|1987.45|1987.45|1986.85|1986.85|0
1655201630000|2022-06-14 10:13:50|1987.01|1987.01|1986.83|1986.83|1987.01|1987.01|1986.83|1986.83|0
1655201640000|2022-06-14 10:14:00|1986.54|1986.54|1986.54|1986.54|1986.54|1986.54|1986.54|1986.54|0
1655201650000|2022-06-14 10:14:10|1986.46|1986.46|1986.1|1986.1|1986.46|1986.46|1986.1|1986.1|0
1655201660000|2022-06-14 10:14:20|1986.21|1986.21|1986.27|1986.27|1986.27|1986.27|1986.21|1986.21|0
1655201670000|2022-06-14 10:14:30|1986.15|1986.15|1986.15|1986.15|1986.15|1986.15|1986.15|1986.15|0
1655201680000|2022-06-14 10:14:40|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|0
1655201700000|2022-06-14 10:15:00|1986.34|1986.34|1986.51|1986.51|1986.51|1986.51|1986.34|1986.34|0
1655201710000|2022-06-14 10:15:10|1986.44|1986.44|1986.44|1986.44|1986.44|1986.44|1986.44|1986.44|0
1655201730000|2022-06-14 10:15:30|1986.31|1986.31|1986.22|1986.22|1986.31|1986.31|1986.22|1986.22|0
1655201740000|2022-06-14 10:15:40|1986.15|1986.15|1986.15|1986.15|1986.15|1986.15|1986.15|1986.15|0
1655201750000|2022-06-14 10:15:50|1986.07|1986.07|1986|1986|1986.07|1986.07|1986|1986|0
1655201780000|2022-06-14 10:16:20|1985.89|1985.89|1985.85|1985.85|1985.89|1985.89|1985.85|1985.85|0
1655201790000|2022-06-14 10:16:30|1986.01|1986.01|1986.17|1986.17|1986.17|1986.17|1986.01|1986.01|0
1655201800000|2022-06-14 10:16:40|1986.23|1986.23|1986.23|1986.23|1986.23|1986.23|1986.23|1986.23|0
1655201810000|2022-06-14 10:16:50|1986.4|1986.4|1986.65|1986.65|1986.65|1986.65|1986.4|1986.4|0
1655201820000|2022-06-14 10:17:00|1986.72|1986.72|1986.72|1986.72|1986.72|1986.72|1986.72|1986.72|0
1655201830000|2022-06-14 10:17:10|1986.66|1986.66|1986.66|1986.66|1986.66|1986.66|1986.66|1986.66|0
1655201840000|2022-06-14 10:17:20|1986.89|1986.89|1986.89|1986.89|1986.89|1986.89|1986.89|1986.89|0
1655201860000|2022-06-14 10:17:40|1987.06|1987.06|1987|1987|1987.06|1987.06|1987|1987|0
1655201870000|2022-06-14 10:17:50|1987.35|1987.35|1987.33|1987.33|1987.41|1987.41|1987.33|1987.33|0
1655201890000|2022-06-14 10:18:10|1987.25|1987.25|1987.25|1987.25|1987.25|1987.25|1987.25|1987.25|0
1655201910000|2022-06-14 10:18:30|1987.38|1987.38|1987.38|1987.38|1987.38|1987.38|1987.38|1987.38|0
1655201960000|2022-06-14 10:19:20|1987.42|1987.42|1987.42|1987.42|1987.42|1987.42|1987.42|1987.42|0
1655201970000|2022-06-14 10:19:30|1986.79|1986.79|1986.79|1986.79|1986.79|1986.79|1986.79|1986.79|0
1655201990000|2022-06-14 10:19:50|1986.67|1986.67|1986.87|1986.87|1986.87|1986.87|1986.61|1986.61|0
1655202000000|2022-06-14 10:20:00|1987|1987|1987.51|1987.51|1987.51|1987.51|1986.84|1986.84|0
1655202030000|2022-06-14 10:20:30|1987.19|1987.19|1987.19|1987.19|1987.19|1987.19|1987.19|1987.19|0
1655202050000|2022-06-14 10:20:50|1987.34|1987.34|1987.62|1987.62|1987.62|1987.62|1987.34|1987.34|0
1655202060000|2022-06-14 10:21:00|1987.57|1987.57|1987.63|1987.63|1987.63|1987.63|1987.57|1987.57|0
1655202070000|2022-06-14 10:21:10|1987.7|1987.7|1988.09|1988.09|1988.09|1988.09|1987.7|1987.7|0
1655202090000|2022-06-14 10:21:30|1988.01|1988.01|1987|1987|1988.01|1988.01|1987|1987|0
1655202100000|2022-06-14 10:21:40|1986.84|1986.84|1986.71|1986.71|1986.84|1986.84|1986.71|1986.71|0
1655202110000|2022-06-14 10:21:50|1986.68|1986.68|1986.68|1986.68|1986.68|1986.68|1986.68|1986.68|0
1655202120000|2022-06-14 10:22:00|1986.72|1986.72|1986.79|1986.79|1986.79|1986.79|1986.72|1986.72|0
1655202130000|2022-06-14 10:22:10|1986.63|1986.63|1986.41|1986.41|1986.63|1986.63|1986.41|1986.41|0
1655202150000|2022-06-14 10:22:30|1985.88|1985.88|1985.88|1985.88|1985.88|1985.88|1985.88|1985.88|0
1655202160000|2022-06-14 10:22:40|1985.94|1985.94|1985.81|1985.81|1985.94|1985.94|1985.81|1985.81|0
1655202180000|2022-06-14 10:23:00|1985.67|1985.67|1985.54|1985.54|1985.67|1985.67|1985.54|1985.54|0
1655202190000|2022-06-14 10:23:10|1985.47|1985.47|1984.35|1984.35|1985.47|1985.47|1984.35|1984.35|0
1655202200000|2022-06-14 10:23:20|1984.13|1984.13|1984.13|1984.13|1984.13|1984.13|1984.13|1984.13|0
1655202210000|2022-06-14 10:23:30|1983.78|1983.78|1983.64|1983.64|1983.78|1983.78|1983.64|1983.64|0
1655202220000|2022-06-14 10:23:40|1983.48|1983.48|1982.73|1982.73|1983.48|1983.48|1982.73|1982.73|0
1655202230000|2022-06-14 10:23:50|1982.55|1982.55|1982.7|1982.7|1982.7|1982.7|1982.55|1982.55|0
1655202240000|2022-06-14 10:24:00|1982.61|1982.61|1982.61|1982.61|1982.61|1982.61|1982.61|1982.61|0
1655202260000|2022-06-14 10:24:20|1982.93|1982.93|1982.93|1982.93|1982.93|1982.93|1982.93|1982.93|0
1655202270000|2022-06-14 10:24:30|1982.86|1982.86|1982.86|1982.86|1982.86|1982.86|1982.86|1982.86|0
1655202280000|2022-06-14 10:24:40|1982.92|1982.92|1983.02|1983.02|1983.02|1983.02|1982.85|1982.85|0
1655202290000|2022-06-14 10:24:50|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|0
1655202300000|2022-06-14 10:25:00|1983.31|1983.31|1983.31|1983.31|1983.31|1983.31|1983.31|1983.31|0
1655202320000|2022-06-14 10:25:20|1983.47|1983.47|1983.25|1983.25|1983.55|1983.55|1983.25|1983.25|0
1655202330000|2022-06-14 10:25:30|1983.18|1983.18|1982.77|1982.77|1983.18|1983.18|1982.77|1982.77|0
1655202340000|2022-06-14 10:25:40|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|0
1655202350000|2022-06-14 10:25:50|1982.7|1982.7|1982.96|1982.96|1982.96|1982.96|1982.7|1982.7|0
1655202360000|2022-06-14 10:26:00|1983.08|1983.08|1983.08|1983.08|1983.08|1983.08|1983.08|1983.08|0
1655202390000|2022-06-14 10:26:30|1982.76|1982.76|1982.69|1982.69|1982.77|1982.77|1982.62|1982.62|0
1655202400000|2022-06-14 10:26:40|1982.63|1982.63|1982.63|1982.63|1982.63|1982.63|1982.63|1982.63|0
1655202410000|2022-06-14 10:26:50|1982.47|1982.47|1982.47|1982.47|1982.47|1982.47|1982.47|1982.47|0
1655202420000|2022-06-14 10:27:00|1982.31|1982.31|1981.82|1981.82|1982.31|1982.31|1981.82|1981.82|0
1655202430000|2022-06-14 10:27:10|1981.71|1981.71|1981.71|1981.71|1981.71|1981.71|1981.71|1981.71|0
1655202440000|2022-06-14 10:27:20|1981.77|1981.77|1981.77|1981.77|1981.77|1981.77|1981.77|1981.77|0
1655202460000|2022-06-14 10:27:40|1981.52|1981.52|1981.52|1981.52|1981.52|1981.52|1981.52|1981.52|0
1655202480000|2022-06-14 10:28:00|1981.65|1981.65|1981.42|1981.42|1981.65|1981.65|1981.42|1981.42|0
1655202490000|2022-06-14 10:28:10|1981.5|1981.5|1981.61|1981.61|1981.84|1981.84|1981.5|1981.5|0
1655202500000|2022-06-14 10:28:20|1981.55|1981.55|1981.55|1981.55|1981.55|1981.55|1981.55|1981.55|0
1655202510000|2022-06-14 10:28:30|1981.39|1981.39|1981.39|1981.39|1981.39|1981.39|1981.39|1981.39|0
1655202520000|2022-06-14 10:28:40|1981.44|1981.44|1981.44|1981.44|1981.44|1981.44|1981.44|1981.44|0
1655202550000|2022-06-14 10:29:10|1981.29|1981.29|1981.29|1981.29|1981.29|1981.29|1981.29|1981.29|0
1655202560000|2022-06-14 10:29:20|1980.95|1980.95|1980.84|1980.84|1980.95|1980.95|1980.73|1980.73|0
1655202570000|2022-06-14 10:29:30|1980.78|1980.78|1980.77|1980.77|1980.84|1980.84|1980.77|1980.77|0
1655202580000|2022-06-14 10:29:40|1980.69|1980.69|1980.62|1980.62|1980.69|1980.69|1980.62|1980.62|0
1655202590000|2022-06-14 10:29:50|1980.69|1980.69|1980.5|1980.5|1980.81|1980.81|1980.5|1980.5|0
1655202600000|2022-06-14 10:30:00|1980.54|1980.54|1980.12|1980.12|1980.54|1980.54|1979.96|1979.96|0
1655202610000|2022-06-14 10:30:10|1980.01|1980.01|1978.49|1978.49|1980.01|1980.01|1978.49|1978.49|0
1655202620000|2022-06-14 10:30:20|1978.42|1978.42|1976.62|1976.62|1978.42|1978.42|1976.62|1976.62|0
1655202630000|2022-06-14 10:30:30|1976.59|1976.59|1984.41|1984.41|1984.53|1984.53|1976.49|1976.49|0
1655202640000|2022-06-14 10:30:40|1984.55|1984.55|1983.94|1983.94|1984.72|1984.72|1983.9|1983.9|0
1655202650000|2022-06-14 10:30:50|1983.52|1983.52|1982.45|1982.45|1983.52|1983.52|1982.45|1982.45|0
1655202660000|2022-06-14 10:31:00|1982.33|1982.33|1981.1|1981.1|1982.33|1982.33|1981.1|1981.1|0
1655202670000|2022-06-14 10:31:10|1981.03|1981.03|1980.84|1980.84|1981.21|1981.21|1980.84|1980.84|0
1655202680000|2022-06-14 10:31:20|1980.88|1980.88|1980.79|1980.79|1980.88|1980.88|1980.72|1980.72|0
1655202690000|2022-06-14 10:31:30|1980.28|1980.28|1980.55|1980.55|1980.55|1980.55|1980.28|1980.28|0
1655202700000|2022-06-14 10:31:40|1980.62|1980.62|1980.36|1980.36|1980.82|1980.82|1980.36|1980.36|0
1655202720000|2022-06-14 10:32:00|1980.28|1980.28|1980.05|1980.05|1980.28|1980.28|1980.05|1980.05|0
1655202730000|2022-06-14 10:32:10|1979.98|1979.98|1980.34|1980.34|1980.59|1980.59|1979.98|1979.98|0
1655202740000|2022-06-14 10:32:20|1979.86|1979.86|1979.61|1979.61|1979.86|1979.86|1979.61|1979.61|0
1655202750000|2022-06-14 10:32:30|1979.48|1979.48|1979.42|1979.42|1979.48|1979.48|1979.42|1979.42|0
1655202780000|2022-06-14 10:33:00|1979.55|1979.55|1979.55|1979.55|1979.55|1979.55|1979.55|1979.55|0
1655202790000|2022-06-14 10:33:10|1979.89|1979.89|1980.09|1980.09|1980.09|1980.09|1979.89|1979.89|0
1655202800000|2022-06-14 10:33:20|1980.4|1980.4|1980|1980|1980.4|1980.4|1979.88|1979.88|0
1655202820000|2022-06-14 10:33:40|1980.06|1980.06|1980.25|1980.25|1980.25|1980.25|1980.06|1980.06|0
1655202830000|2022-06-14 10:33:50|1980.33|1980.33|1980.33|1980.33|1980.33|1980.33|1980.33|1980.33|0
1655202840000|2022-06-14 10:34:00|1980.4|1980.4|1980.48|1980.48|1980.48|1980.48|1980.4|1980.4|0
1655202850000|2022-06-14 10:34:10|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|0
1655202860000|2022-06-14 10:34:20|1980.39|1980.39|1980.39|1980.39|1980.39|1980.39|1980.39|1980.39|0
1655202870000|2022-06-14 10:34:30|1980.29|1980.29|1979.9|1979.9|1980.29|1980.29|1979.9|1979.9|0
1655202880000|2022-06-14 10:34:40|1980.16|1980.16|1980.09|1980.09|1980.16|1980.16|1980.09|1980.09|0
1655202890000|2022-06-14 10:34:50|1980.16|1980.16|1980.23|1980.23|1980.23|1980.23|1980.16|1980.16|0
1655202900000|2022-06-14 10:35:00|1980.06|1980.06|1980.06|1980.06|1980.06|1980.06|1980.06|1980.06|0
1655202910000|2022-06-14 10:35:10|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|0
1655202930000|2022-06-14 10:35:30|1980.38|1980.38|1979.91|1979.91|1980.38|1980.38|1979.91|1979.91|0
1655202940000|2022-06-14 10:35:40|1979.98|1979.98|1979.98|1979.98|1979.98|1979.98|1979.98|1979.98|0
1655202950000|2022-06-14 10:35:50|1980.1|1980.1|1980.16|1980.16|1980.16|1980.16|1980.1|1980.1|0
1655202960000|2022-06-14 10:36:00|1980.32|1980.32|1980.55|1980.55|1980.55|1980.55|1980.22|1980.22|0
1655202970000|2022-06-14 10:36:10|1980.69|1980.69|1981.17|1981.17|1981.17|1981.17|1980.69|1980.69|0
1655202980000|2022-06-14 10:36:20|1981.29|1981.29|1981.45|1981.45|1981.45|1981.45|1981.29|1981.29|0
1655202990000|2022-06-14 10:36:30|1981.63|1981.63|1981.82|1981.82|1981.82|1981.82|1981.63|1981.63|0
1655203000000|2022-06-14 10:36:40|1981.95|1981.95|1982.15|1982.15|1982.15|1982.15|1981.95|1981.95|0
1655203020000|2022-06-14 10:37:00|1982.22|1982.22|1982.25|1982.25|1982.29|1982.29|1982.22|1982.22|0
1655203030000|2022-06-14 10:37:10|1981.99|1981.99|1982.12|1982.12|1982.12|1982.12|1981.99|1981.99|0
1655203050000|2022-06-14 10:37:30|1982.2|1982.2|1981.79|1981.79|1982.2|1982.2|1981.79|1981.79|0
1655203060000|2022-06-14 10:37:40|1981.66|1981.66|1981.66|1981.66|1981.66|1981.66|1981.66|1981.66|0
1655203070000|2022-06-14 10:37:50|1981.34|1981.34|1981.27|1981.27|1981.34|1981.34|1981.27|1981.27|0
1655203080000|2022-06-14 10:38:00|1981.15|1981.15|1980.52|1980.52|1981.15|1981.15|1980.52|1980.52|0
1655203090000|2022-06-14 10:38:10|1980.55|1980.55|1981|1981|1981.04|1981.04|1980.55|1980.55|0
1655203100000|2022-06-14 10:38:20|1980.88|1980.88|1980.88|1980.88|1980.88|1980.88|1980.88|1980.88|0
1655203110000|2022-06-14 10:38:30|1980.82|1980.82|1980.59|1980.59|1980.82|1980.82|1980.59|1980.59|0
1655203130000|2022-06-14 10:38:50|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|0
1655203140000|2022-06-14 10:39:00|1980.66|1980.66|1980.79|1980.79|1980.79|1980.79|1980.66|1980.66|0
1655203150000|2022-06-14 10:39:10|1980.97|1980.97|1980.97|1980.97|1980.97|1980.97|1980.97|1980.97|0
1655203170000|2022-06-14 10:39:30|1981.05|1981.05|1981.05|1981.05|1981.05|1981.05|1981.05|1981.05|0
1655203180000|2022-06-14 10:39:40|1980.97|1980.97|1980.97|1980.97|1980.97|1980.97|1980.97|1980.97|0
1655203200000|2022-06-14 10:40:00|1981.49|1981.49|1981.36|1981.36|1981.49|1981.49|1981.36|1981.36|0
1655203220000|2022-06-14 10:40:20|1981.28|1981.28|1980.41|1980.41|1981.28|1981.28|1980.41|1980.41|0
1655203240000|2022-06-14 10:40:40|1980.29|1980.29|1979.79|1979.79|1980.29|1980.29|1979.79|1979.79|0
1655203250000|2022-06-14 10:40:50|1979.56|1979.56|1979.53|1979.53|1979.56|1979.56|1979.53|1979.53|0
1655203260000|2022-06-14 10:41:00|1979.69|1979.69|1979.72|1979.72|1979.72|1979.72|1979.69|1979.69|0
1655203270000|2022-06-14 10:41:10|1979.76|1979.76|1979.76|1979.76|1979.76|1979.76|1979.76|1979.76|0
1655203290000|2022-06-14 10:41:30|1979.59|1979.59|1979.89|1979.89|1979.89|1979.89|1979.59|1979.59|0
1655203310000|2022-06-14 10:41:50|1979.95|1979.95|1980.02|1980.02|1980.02|1980.02|1979.95|1979.95|0
1655203320000|2022-06-14 10:42:00|1980.11|1980.11|1980.02|1980.02|1980.11|1980.11|1980.02|1980.02|0
1655203340000|2022-06-14 10:42:20|1979.94|1979.94|1980.49|1980.49|1980.49|1980.49|1979.94|1979.94|0
1655203350000|2022-06-14 10:42:30|1980.33|1980.33|1980.4|1980.4|1980.4|1980.4|1980.33|1980.33|0
1655203370000|2022-06-14 10:42:50|1980.32|1980.32|1980.32|1980.32|1980.32|1980.32|1980.32|1980.32|0
1655203380000|2022-06-14 10:43:00|1980.09|1980.09|1979.63|1979.63|1980.09|1980.09|1979.63|1979.63|0
1655203390000|2022-06-14 10:43:10|1979.5|1979.5|1979.43|1979.43|1979.5|1979.5|1979.37|1979.37|0
1655203400000|2022-06-14 10:43:20|1979.59|1979.59|1979.59|1979.59|1979.59|1979.59|1979.59|1979.59|0
1655203410000|2022-06-14 10:43:30|1979.83|1979.83|1979.97|1979.97|1979.97|1979.97|1979.65|1979.65|0
1655203420000|2022-06-14 10:43:40|1980.03|1980.03|1980.02|1980.02|1980.25|1980.25|1980.02|1980.02|0
1655203440000|2022-06-14 10:44:00|1980.09|1980.09|1980.17|1980.17|1980.17|1980.17|1980.09|1980.09|0
1655203450000|2022-06-14 10:44:10|1980.09|1980.09|1980.09|1980.09|1980.09|1980.09|1980.09|1980.09|0
1655203460000|2022-06-14 10:44:20|1979.8|1979.8|1979.8|1979.8|1979.8|1979.8|1979.8|1979.8|0
1655203470000|2022-06-14 10:44:30|1979.64|1979.64|1979.24|1979.24|1979.64|1979.64|1979.24|1979.24|0
1655203480000|2022-06-14 10:44:40|1979.19|1979.19|1979.18|1979.18|1979.24|1979.24|1979.01|1979.01|0
1655203490000|2022-06-14 10:44:50|1979.11|1979.11|1978.56|1978.56|1979.11|1979.11|1978.56|1978.56|0
1655203500000|2022-06-14 10:45:00|1978.4|1978.4|1978.32|1978.32|1978.56|1978.56|1978.32|1978.32|0
1655203510000|2022-06-14 10:45:10|1978.44|1978.44|1978.23|1978.23|1978.64|1978.64|1978.23|1978.23|0
1655203520000|2022-06-14 10:45:20|1978.13|1978.13|1978.37|1978.37|1978.43|1978.43|1978.13|1978.13|0
1655203530000|2022-06-14 10:45:30|1978.31|1978.31|1978.47|1978.47|1978.47|1978.47|1978.24|1978.24|0
1655203540000|2022-06-14 10:45:40|1978.52|1978.52|1978.59|1978.59|1978.59|1978.59|1978.52|1978.52|0
1655203550000|2022-06-14 10:45:50|1978.65|1978.65|1978.65|1978.65|1978.71|1978.71|1978.65|1978.65|0
1655203560000|2022-06-14 10:46:00|1978.75|1978.75|1978.59|1978.59|1978.75|1978.75|1978.59|1978.59|0
1655203570000|2022-06-14 10:46:10|1978.52|1978.52|1978.4|1978.4|1978.52|1978.52|1978.4|1978.4|0
1655203580000|2022-06-14 10:46:20|1978.46|1978.46|1978.62|1978.62|1978.62|1978.62|1978.46|1978.46|0
1655203590000|2022-06-14 10:46:30|1978.46|1978.46|1978.23|1978.23|1978.46|1978.46|1978.23|1978.23|0
1655203600000|2022-06-14 10:46:40|1978.31|1978.31|1978.24|1978.24|1978.31|1978.31|1978.24|1978.24|0
1655203610000|2022-06-14 10:46:50|1978.16|1978.16|1978.39|1978.39|1978.55|1978.55|1978.16|1978.16|0
1655203620000|2022-06-14 10:47:00|1978.46|1978.46|1978.52|1978.52|1978.52|1978.52|1978.42|1978.42|0
1655203630000|2022-06-14 10:47:10|1978.56|1978.56|1978.4|1978.4|1978.56|1978.56|1978.4|1978.4|0
1655203640000|2022-06-14 10:47:20|1978.32|1978.32|1977.77|1977.77|1978.32|1978.32|1977.61|1977.61|0
1655203650000|2022-06-14 10:47:30|1977.93|1977.93|1977.42|1977.42|1977.93|1977.93|1977.42|1977.42|0
1655203660000|2022-06-14 10:47:40|1977.3|1977.3|1977.34|1977.34|1977.34|1977.34|1977.3|1977.3|0
1655203680000|2022-06-14 10:48:00|1977.02|1977.02|1976.86|1976.86|1977.02|1977.02|1976.86|1976.86|0
1655203690000|2022-06-14 10:48:10|1976.94|1976.94|1977.1|1977.1|1977.1|1977.1|1976.94|1976.94|0
1655203700000|2022-06-14 10:48:20|1977.04|1977.04|1976.48|1976.48|1977.04|1977.04|1976.48|1976.48|0
1655203710000|2022-06-14 10:48:30|1976.24|1976.24|1976.3|1976.3|1976.3|1976.3|1976.24|1976.24|0
1655203720000|2022-06-14 10:48:40|1976.46|1976.46|1976.46|1976.46|1976.46|1976.46|1976.46|1976.46|0
1655203730000|2022-06-14 10:48:50|1976.34|1976.34|1976.22|1976.22|1976.34|1976.34|1976.22|1976.22|0
1655203750000|2022-06-14 10:49:10|1976.37|1976.37|1976.3|1976.3|1976.37|1976.37|1976.3|1976.3|0
1655203760000|2022-06-14 10:49:20|1976.43|1976.43|1975.58|1975.58|1976.43|1976.43|1975.58|1975.58|0
1655203770000|2022-06-14 10:49:30|1975.46|1975.46|1975.46|1975.46|1975.46|1975.46|1975.46|1975.46|0
1655203780000|2022-06-14 10:49:40|1975.62|1975.62|1975.7|1975.7|1975.78|1975.78|1975.62|1975.62|0
1655203790000|2022-06-14 10:49:50|1975.77|1975.77|1975.81|1975.81|1975.89|1975.89|1975.77|1975.77|0
1655203810000|2022-06-14 10:50:10|1976.29|1976.29|1976.85|1976.85|1976.85|1976.85|1976.29|1976.29|0
1655203820000|2022-06-14 10:50:20|1976.96|1976.96|1976.84|1976.84|1976.96|1976.96|1976.84|1976.84|0
1655203830000|2022-06-14 10:50:30|1977.09|1977.09|1977.16|1977.16|1977.16|1977.16|1977.09|1977.09|0
1655203850000|2022-06-14 10:50:50|1977.09|1977.09|1977.09|1977.09|1977.09|1977.09|1977.09|1977.09|0
1655203860000|2022-06-14 10:51:00|1977.22|1977.22|1977.22|1977.22|1977.35|1977.35|1977.22|1977.22|0
1655203870000|2022-06-14 10:51:10|1977.29|1977.29|1977.29|1977.29|1977.29|1977.29|1977.29|1977.29|0
1655203880000|2022-06-14 10:51:20|1976.99|1976.99|1977.36|1977.36|1977.36|1977.36|1976.99|1976.99|0
1655203890000|2022-06-14 10:51:30|1977.21|1977.21|1977.31|1977.31|1977.36|1977.36|1977.21|1977.21|0
1655203910000|2022-06-14 10:51:50|1977.39|1977.39|1977.23|1977.23|1977.43|1977.43|1977.23|1977.23|0
1655203920000|2022-06-14 10:52:00|1977.12|1977.12|1977.09|1977.09|1977.12|1977.12|1977.09|1977.09|0
1655203930000|2022-06-14 10:52:10|1977.01|1977.01|1976.98|1976.98|1977.01|1977.01|1976.98|1976.98|0
1655203960000|2022-06-14 10:52:40|1977.04|1977.04|1977.09|1977.09|1977.09|1977.09|1977.01|1977.01|0
1655204010000|2022-06-14 10:53:30|1977.14|1977.14|1976.84|1976.84|1977.14|1977.14|1976.84|1976.84|0
1655204030000|2022-06-14 10:53:50|1976.61|1976.61|1976.58|1976.58|1976.77|1976.77|1976.58|1976.58|0
1655204040000|2022-06-14 10:54:00|1976.73|1976.73|1976.69|1976.69|1976.75|1976.75|1976.67|1976.67|0
1655204050000|2022-06-14 10:54:10|1976.76|1976.76|1976.6|1976.6|1976.76|1976.76|1976.6|1976.6|0
1655204070000|2022-06-14 10:54:30|1976.54|1976.54|1976.54|1976.54|1976.54|1976.54|1976.54|1976.54|0
1655204080000|2022-06-14 10:54:40|1977.18|1977.18|1977.34|1977.34|1977.34|1977.34|1977.18|1977.18|0
1655204090000|2022-06-14 10:54:50|1977.48|1977.48|1977.38|1977.38|1977.48|1977.48|1977.38|1977.38|0
1655204110000|2022-06-14 10:55:10|1977.41|1977.41|1977.06|1977.06|1977.41|1977.41|1977.06|1977.06|0
1655204120000|2022-06-14 10:55:20|1977.14|1977.14|1976.74|1976.74|1977.14|1977.14|1976.58|1976.58|0
1655204130000|2022-06-14 10:55:30|1976.61|1976.61|1976.48|1976.48|1976.61|1976.61|1976.48|1976.48|0
1655204150000|2022-06-14 10:55:50|1976.34|1976.34|1976.02|1976.02|1976.34|1976.34|1976.02|1976.02|0
1655204160000|2022-06-14 10:56:00|1975.95|1975.95|1975.95|1975.95|1975.95|1975.95|1975.95|1975.95|0
1655204170000|2022-06-14 10:56:10|1975.89|1975.89|1975.93|1975.93|1976.18|1976.18|1975.89|1975.89|0
1655204180000|2022-06-14 10:56:20|1975.56|1975.56|1975.73|1975.73|1975.73|1975.73|1975.49|1975.49|0
1655204190000|2022-06-14 10:56:30|1975.88|1975.88|1975.88|1975.88|1975.88|1975.88|1975.88|1975.88|0
1655204200000|2022-06-14 10:56:40|1976.14|1976.14|1976.25|1976.25|1976.25|1976.25|1976.01|1976.01|0
1655204210000|2022-06-14 10:56:50|1976.19|1976.19|1976.19|1976.19|1976.19|1976.19|1976.19|1976.19|0
1655204220000|2022-06-14 10:57:00|1976.66|1976.66|1976.64|1976.64|1976.72|1976.72|1976.64|1976.64|0
1655204230000|2022-06-14 10:57:10|1976.57|1976.57|1976.57|1976.57|1976.57|1976.57|1976.57|1976.57|0
1655204250000|2022-06-14 10:57:30|1976.26|1976.26|1976.26|1976.26|1976.26|1976.26|1976.26|1976.26|0
1655204280000|2022-06-14 10:58:00|1976.09|1976.09|1976.09|1976.09|1976.09|1976.09|1976.09|1976.09|0
1655204300000|2022-06-14 10:58:20|1976.14|1976.14|1976.09|1976.09|1976.14|1976.14|1976.09|1976.09|0
1655204310000|2022-06-14 10:58:30|1976.13|1976.13|1976.13|1976.13|1976.13|1976.13|1976.13|1976.13|0
1655204320000|2022-06-14 10:58:40|1976.27|1976.27|1976.53|1976.53|1976.53|1976.53|1976.27|1976.27|0
1655204330000|2022-06-14 10:58:50|1976.57|1976.57|1976.57|1976.57|1976.57|1976.57|1976.57|1976.57|0
1655204340000|2022-06-14 10:59:00|1976.54|1976.54|1976.09|1976.09|1976.54|1976.54|1976.09|1976.09|0
1655204350000|2022-06-14 10:59:10|1976.15|1976.15|1974.87|1974.87|1976.21|1976.21|1974.87|1974.87|0
1655204360000|2022-06-14 10:59:20|1974.82|1974.82|1974.16|1974.16|1974.82|1974.82|1974.16|1974.16|0
1655204370000|2022-06-14 10:59:30|1974.09|1974.09|1972.72|1972.72|1974.26|1974.26|1972.72|1972.72|0
1655204380000|2022-06-14 10:59:40|1972.69|1972.69|1971.7|1971.7|1972.82|1972.82|1971.57|1971.57|0
1655204390000|2022-06-14 10:59:50|1971.78|1971.78|1969.68|1969.68|1971.88|1971.88|1969.68|1969.68|0
1655204400000|2022-06-14 11:00:00|1969.52|1969.52|1972.02|1972.02|1972.02|1972.02|1969.52|1969.52|0
1655204410000|2022-06-14 11:00:10|1972.19|1972.19|1972.48|1972.48|1972.48|1972.48|1972.19|1972.19|0
1655204420000|2022-06-14 11:00:20|1972|1972|1972.16|1972.16|1972.16|1972.16|1972|1972|0
1655204450000|2022-06-14 11:00:50|1972.32|1972.32|1972.32|1972.32|1972.32|1972.32|1972.32|1972.32|0
1655204460000|2022-06-14 11:01:00|1972.55|1972.55|1973.17|1973.17|1973.17|1973.17|1972.55|1972.55|0
1655204480000|2022-06-14 11:01:20|1973.03|1973.03|1973.03|1973.03|1973.03|1973.03|1972.96|1972.96|0
1655204500000|2022-06-14 11:01:40|1973|1973|1973|1973|1973|1973|1973|1973|0
1655204510000|2022-06-14 11:01:50|1972.93|1972.93|1972.78|1972.78|1972.93|1972.93|1972.78|1972.78|0
1655204520000|2022-06-14 11:02:00|1972.66|1972.66|1973.24|1973.24|1973.24|1973.24|1972.66|1972.66|0
1655204530000|2022-06-14 11:02:10|1973.36|1973.36|1973.19|1973.19|1973.48|1973.48|1973.19|1973.19|0
1655204540000|2022-06-14 11:02:20|1972.89|1972.89|1972.56|1972.56|1972.95|1972.95|1972.56|1972.56|0
1655204550000|2022-06-14 11:02:30|1972.76|1972.76|1972.3|1972.3|1972.95|1972.95|1972.3|1972.3|0
1655204560000|2022-06-14 11:02:40|1972.53|1972.53|1972.6|1972.6|1972.6|1972.6|1972.53|1972.53|0
1655204580000|2022-06-14 11:03:00|1972.75|1972.75|1972.66|1972.66|1972.82|1972.82|1972.66|1972.66|0
1655204590000|2022-06-14 11:03:10|1972.35|1972.35|1972.22|1972.22|1972.51|1972.51|1972.22|1972.22|0
1655204600000|2022-06-14 11:03:20|1972.14|1972.14|1972.26|1972.26|1972.29|1972.29|1972.14|1972.14|0
1655204620000|2022-06-14 11:03:40|1972.14|1972.14|1972.14|1972.14|1972.14|1972.14|1972.14|1972.14|0
1655204650000|2022-06-14 11:04:10|1972.45|1972.45|1972.77|1972.77|1972.77|1972.77|1972.45|1972.45|0
1655204660000|2022-06-14 11:04:20|1972.81|1972.81|1972.81|1972.81|1972.81|1972.81|1972.81|1972.81|0
1655204670000|2022-06-14 11:04:30|1973.04|1973.04|1973.17|1973.17|1973.24|1973.24|1973.04|1973.04|0
1655204680000|2022-06-14 11:04:40|1973.29|1973.29|1973.35|1973.35|1973.35|1973.35|1973.29|1973.29|0
1655204710000|2022-06-14 11:05:10|1973.42|1973.42|1973.64|1973.64|1973.64|1973.64|1973.42|1973.42|0
1655204720000|2022-06-14 11:05:20|1973.83|1973.83|1973.83|1973.83|1973.83|1973.83|1973.83|1973.83|0
1655204730000|2022-06-14 11:05:30|1973.98|1973.98|1973.98|1973.98|1973.98|1973.98|1973.98|1973.98|0
1655204750000|2022-06-14 11:05:50|1973.95|1973.95|1973.95|1973.95|1974.08|1974.08|1973.95|1973.95|0
1655204760000|2022-06-14 11:06:00|1973.79|1973.79|1973.68|1973.68|1973.79|1973.79|1973.5|1973.5|0
1655204770000|2022-06-14 11:06:10|1973.79|1973.79|1973.75|1973.75|1974.11|1974.11|1973.73|1973.73|0
1655204780000|2022-06-14 11:06:20|1973.69|1973.69|1973.52|1973.52|1973.69|1973.69|1973.52|1973.52|0
1655204800000|2022-06-14 11:06:40|1973.55|1973.55|1972.88|1972.88|1973.55|1973.55|1972.88|1972.88|0
1655204810000|2022-06-14 11:06:50|1973|1973|1972.96|1972.96|1973|1973|1972.96|1972.96|0
1655204820000|2022-06-14 11:07:00|1972.78|1972.78|1972.74|1972.74|1972.78|1972.78|1972.74|1972.74|0
1655204830000|2022-06-14 11:07:10|1972.71|1972.71|1972.53|1972.53|1972.71|1972.71|1972.53|1972.53|0
1655204840000|2022-06-14 11:07:20|1972.57|1972.57|1972.7|1972.7|1972.7|1972.7|1972.57|1972.57|0
1655204850000|2022-06-14 11:07:30|1972.62|1972.62|1972.62|1972.62|1972.62|1972.62|1972.62|1972.62|0
1655204860000|2022-06-14 11:07:40|1972.68|1972.68|1972.68|1972.68|1972.68|1972.68|1972.57|1972.57|0
1655204870000|2022-06-14 11:07:50|1972.74|1972.74|1972.73|1972.73|1972.81|1972.81|1972.73|1972.73|0
1655204900000|2022-06-14 11:08:20|1972.62|1972.62|1972.3|1972.3|1972.62|1972.62|1972.14|1972.14|0
1655204920000|2022-06-14 11:08:40|1972.24|1972.24|1971.96|1971.96|1972.24|1972.24|1971.96|1971.96|0
1655204940000|2022-06-14 11:09:00|1972.08|1972.08|1972.4|1972.4|1972.4|1972.4|1972.08|1972.08|0
1655204950000|2022-06-14 11:09:10|1972.28|1972.28|1972.15|1972.15|1972.28|1972.28|1972.15|1972.15|0
1655204960000|2022-06-14 11:09:20|1972.29|1972.29|1972.24|1972.24|1972.37|1972.37|1972.24|1972.24|0
1655204970000|2022-06-14 11:09:30|1972.2|1972.2|1972.2|1972.2|1972.2|1972.2|1972.2|1972.2|0
1655204980000|2022-06-14 11:09:40|1972.28|1972.28|1972.35|1972.35|1972.35|1972.35|1972.28|1972.28|0
1655204990000|2022-06-14 11:09:50|1972.28|1972.28|1972.47|1972.47|1972.53|1972.53|1972.28|1972.28|0
1655205000000|2022-06-14 11:10:00|1972.34|1972.34|1972.38|1972.38|1972.38|1972.38|1972.26|1972.26|0
1655205010000|2022-06-14 11:10:10|1972.44|1972.44|1972.97|1972.97|1972.97|1972.97|1972.44|1972.44|0
1655205050000|2022-06-14 11:10:50|1973.04|1973.04|1972.97|1972.97|1973.04|1973.04|1972.97|1972.97|0
1655205060000|2022-06-14 11:11:00|1973.09|1973.09|1973.14|1973.14|1973.14|1973.14|1973.02|1973.02|0
1655205070000|2022-06-14 11:11:10|1973.2|1973.2|1973.2|1973.2|1973.2|1973.2|1973.2|1973.2|0
1655205090000|2022-06-14 11:11:30|1973.16|1973.16|1973.29|1973.29|1973.29|1973.29|1973.16|1973.16|0
1655205100000|2022-06-14 11:11:40|1973.43|1973.43|1973.71|1973.71|1973.78|1973.78|1973.43|1973.43|0
1655205110000|2022-06-14 11:11:50|1973.88|1973.88|1973.84|1973.84|1973.88|1973.88|1973.84|1973.84|0
1655205120000|2022-06-14 11:12:00|1973.97|1973.97|1974.03|1974.03|1974.03|1974.03|1973.97|1973.97|0
1655205140000|2022-06-14 11:12:20|1974.16|1974.16|1974.42|1974.42|1974.42|1974.42|1974.16|1974.16|0
1655205150000|2022-06-14 11:12:30|1974.54|1974.54|1974.76|1974.76|1974.76|1974.76|1974.5|1974.5|0
1655205160000|2022-06-14 11:12:40|1974.93|1974.93|1976.22|1976.22|1976.22|1976.22|1974.93|1974.93|0
1655205170000|2022-06-14 11:12:50|1976.34|1976.34|1976.34|1976.34|1976.34|1976.34|1976.34|1976.34|0
1655205180000|2022-06-14 11:13:00|1976.37|1976.37|1976.37|1976.37|1976.37|1976.37|1976.37|1976.37|0
1655205190000|2022-06-14 11:13:10|1976.44|1976.44|1976.5|1976.5|1976.5|1976.5|1976.44|1976.44|0
1655205200000|2022-06-14 11:13:20|1976.56|1976.56|1976.74|1976.74|1976.74|1976.74|1976.56|1976.56|0
1655205210000|2022-06-14 11:13:30|1976.8|1976.8|1976.8|1976.8|1976.8|1976.8|1976.8|1976.8|0
1655205230000|2022-06-14 11:13:50|1976.86|1976.86|1977.58|1977.58|1977.58|1977.58|1976.86|1976.86|0
1655205240000|2022-06-14 11:14:00|1977.32|1977.32|1977.55|1977.55|1977.55|1977.55|1977.32|1977.32|0
1655205250000|2022-06-14 11:14:10|1977.49|1977.49|1977.75|1977.75|1977.75|1977.75|1977.49|1977.49|0
1655205260000|2022-06-14 11:14:20|1977.82|1977.82|1977.94|1977.94|1977.94|1977.94|1977.82|1977.82|0
1655205280000|2022-06-14 11:14:40|1978.09|1978.09|1978.09|1978.09|1978.09|1978.09|1978.09|1978.09|0
1655205290000|2022-06-14 11:14:50|1978.38|1978.38|1978.38|1978.38|1978.38|1978.38|1978.38|1978.38|0
1655205310000|2022-06-14 11:15:10|1978.27|1978.27|1978.35|1978.35|1978.35|1978.35|1978.27|1978.27|0
1655205330000|2022-06-14 11:15:30|1978.41|1978.41|1978.73|1978.73|1978.73|1978.73|1978.41|1978.41|0
1655205340000|2022-06-14 11:15:40|1978.55|1978.55|1978.55|1978.55|1978.55|1978.55|1978.55|1978.55|0
1655205350000|2022-06-14 11:15:50|1978.61|1978.61|1978.67|1978.67|1978.67|1978.67|1978.61|1978.61|0
1655205360000|2022-06-14 11:16:00|1978.73|1978.73|1978.86|1978.86|1978.86|1978.86|1978.73|1978.73|0
1655205370000|2022-06-14 11:16:10|1978.73|1978.73|1978.62|1978.62|1978.74|1978.74|1978.41|1978.41|0
1655205380000|2022-06-14 11:16:20|1978.77|1978.77|1978.77|1978.77|1978.77|1978.77|1978.77|1978.77|0
1655205400000|2022-06-14 11:16:40|1978.66|1978.66|1978.86|1978.86|1978.86|1978.86|1978.66|1978.66|0
1655205410000|2022-06-14 11:16:50|1978.99|1978.99|1979.1|1979.1|1979.1|1979.1|1978.99|1978.99|0
1655205420000|2022-06-14 11:17:00|1979.26|1979.26|1979.26|1979.26|1979.32|1979.32|1979.26|1979.26|0
1655205430000|2022-06-14 11:17:10|1979.32|1979.32|1979.2|1979.2|1979.32|1979.32|1979.2|1979.2|0
1655205440000|2022-06-14 11:17:20|1979.15|1979.15|1979.29|1979.29|1979.29|1979.29|1979.15|1979.15|0
1655205450000|2022-06-14 11:17:30|1979.4|1979.4|1979.23|1979.23|1979.4|1979.4|1979.23|1979.23|0
1655205460000|2022-06-14 11:17:40|1979.29|1979.29|1979.61|1979.61|1979.61|1979.61|1979.23|1979.23|0
1655205470000|2022-06-14 11:17:50|1979.66|1979.66|1979.88|1979.88|1979.88|1979.88|1979.66|1979.66|0
1655205480000|2022-06-14 11:18:00|1979.94|1979.94|1980.65|1980.65|1980.65|1980.65|1979.94|1979.94|0
1655205490000|2022-06-14 11:18:10|1981.02|1981.02|1981.02|1981.02|1981.02|1981.02|1981.02|1981.02|0
1655205500000|2022-06-14 11:18:20|1980.73|1980.73|1980.61|1980.61|1980.87|1980.87|1980.61|1980.61|0
1655205510000|2022-06-14 11:18:30|1980.68|1980.68|1980.93|1980.93|1980.93|1980.93|1980.68|1980.68|0
1655205530000|2022-06-14 11:18:50|1980.99|1980.99|1980.75|1980.75|1980.99|1980.99|1980.75|1980.75|0
1655205540000|2022-06-14 11:19:00|1980.44|1980.44|1980.44|1980.44|1980.44|1980.44|1980.44|1980.44|0
1655205570000|2022-06-14 11:19:30|1980.61|1980.61|1980.61|1980.61|1980.61|1980.61|1980.61|1980.61|0
1655205580000|2022-06-14 11:19:40|1980.87|1980.87|1980.87|1980.87|1980.87|1980.87|1980.87|1980.87|0
1655205590000|2022-06-14 11:19:50|1981.02|1981.02|1981.02|1981.02|1981.02|1981.02|1981.02|1981.02|0
1655205600000|2022-06-14 11:20:00|1981.38|1981.38|1982.62|1982.62|1982.68|1982.68|1981.38|1981.38|0
1655205610000|2022-06-14 11:20:10|1982.67|1982.67|1982.83|1982.83|1982.83|1982.83|1982.67|1982.67|0
1655205620000|2022-06-14 11:20:20|1982.9|1982.9|1982.9|1982.9|1982.9|1982.9|1982.9|1982.9|0
1655205630000|2022-06-14 11:20:30|1983.01|1983.01|1983.32|1983.32|1983.32|1983.32|1983.01|1983.01|0
1655205650000|2022-06-14 11:20:50|1983.47|1983.47|1983.21|1983.21|1983.47|1983.47|1983.21|1983.21|0
1655205670000|2022-06-14 11:21:10|1983.37|1983.37|1983.37|1983.37|1983.37|1983.37|1983.37|1983.37|0
1655205680000|2022-06-14 11:21:20|1983.4|1983.4|1983.33|1983.33|1983.4|1983.4|1983.33|1983.33|0
1655205690000|2022-06-14 11:21:30|1983.4|1983.4|1983.65|1983.65|1983.65|1983.65|1983.4|1983.4|0
1655205700000|2022-06-14 11:21:40|1983.5|1983.5|1983.39|1983.39|1983.5|1983.5|1983.39|1983.39|0
1655205710000|2022-06-14 11:21:50|1983.43|1983.43|1983.43|1983.43|1983.43|1983.43|1983.43|1983.43|0
1655205720000|2022-06-14 11:22:00|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|0
1655205730000|2022-06-14 11:22:10|1983.53|1983.53|1983.53|1983.53|1983.53|1983.53|1983.53|1983.53|0
1655205740000|2022-06-14 11:22:20|1983.3|1983.3|1983.36|1983.36|1983.36|1983.36|1983.3|1983.3|0
1655205760000|2022-06-14 11:22:40|1983.57|1983.57|1983.57|1983.57|1983.57|1983.57|1983.57|1983.57|0
1655205770000|2022-06-14 11:22:50|1983.61|1983.61|1983.61|1983.61|1983.61|1983.61|1983.61|1983.61|0
1655205790000|2022-06-14 11:23:10|1983.68|1983.68|1983.68|1983.68|1983.68|1983.68|1983.68|1983.68|0
1655205800000|2022-06-14 11:23:20|1983.74|1983.74|1983.74|1983.74|1983.74|1983.74|1983.74|1983.74|0
1655205810000|2022-06-14 11:23:30|1983.56|1983.56|1983.66|1983.66|1983.66|1983.66|1983.56|1983.56|0
1655205820000|2022-06-14 11:23:40|1983.72|1983.72|1983.9|1983.9|1983.9|1983.9|1983.72|1983.72|0
1655205830000|2022-06-14 11:23:50|1983.75|1983.75|1983.75|1983.75|1983.75|1983.75|1983.75|1983.75|0
1655205840000|2022-06-14 11:24:00|1984.27|1984.27|1984.7|1984.7|1984.7|1984.7|1984.27|1984.27|0
1655205850000|2022-06-14 11:24:10|1984.76|1984.76|1984.55|1984.55|1984.76|1984.76|1984.53|1984.53|0
1655205860000|2022-06-14 11:24:20|1984.43|1984.43|1984.49|1984.49|1984.49|1984.49|1984.43|1984.43|0
1655205880000|2022-06-14 11:24:40|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|0
1655205900000|2022-06-14 11:25:00|1984.77|1984.77|1984.49|1984.49|1984.77|1984.77|1984.49|1984.49|0
1655205910000|2022-06-14 11:25:10|1984.56|1984.56|1984.56|1984.56|1984.56|1984.56|1984.56|1984.56|0
1655205940000|2022-06-14 11:25:40|1984.6|1984.6|1985.14|1985.14|1985.14|1985.14|1984.6|1984.6|0
1655205950000|2022-06-14 11:25:50|1985.2|1985.2|1985.16|1985.16|1985.2|1985.2|1985.16|1985.16|0
1655205960000|2022-06-14 11:26:00|1985.04|1985.04|1984.96|1984.96|1985.04|1985.04|1984.96|1984.96|0
1655205970000|2022-06-14 11:26:10|1984.83|1984.83|1984.96|1984.96|1984.96|1984.96|1984.83|1984.83|0
1655205980000|2022-06-14 11:26:20|1984.64|1984.64|1984.64|1984.64|1984.64|1984.64|1984.64|1984.64|0
1655205990000|2022-06-14 11:26:30|1984.51|1984.51|1984.13|1984.13|1984.51|1984.51|1984.13|1984.13|0
1655206010000|2022-06-14 11:26:50|1983.87|1983.87|1983.72|1983.72|1983.87|1983.87|1983.72|1983.72|0
1655206020000|2022-06-14 11:27:00|1983.64|1983.64|1983.64|1983.64|1983.64|1983.64|1983.64|1983.64|0
1655206030000|2022-06-14 11:27:10|1983.53|1983.53|1983.53|1983.53|1983.53|1983.53|1983.53|1983.53|0
1655206050000|2022-06-14 11:27:30|1983.46|1983.46|1983.26|1983.26|1983.46|1983.46|1983.26|1983.26|0
1655206060000|2022-06-14 11:27:40|1982.7|1982.7|1982.64|1982.64|1982.7|1982.7|1982.64|1982.64|0
1655206070000|2022-06-14 11:27:50|1982.38|1982.38|1982.43|1982.43|1982.5|1982.5|1982.38|1982.38|0
1655206090000|2022-06-14 11:28:10|1982.47|1982.47|1982.36|1982.36|1982.47|1982.47|1982.36|1982.36|0
1655206100000|2022-06-14 11:28:20|1982.3|1982.3|1982.3|1982.3|1982.3|1982.3|1982.3|1982.3|0
1655206120000|2022-06-14 11:28:40|1982.18|1982.18|1982.14|1982.14|1982.18|1982.18|1982.14|1982.14|0
1655206130000|2022-06-14 11:28:50|1982.06|1982.06|1982.02|1982.02|1982.06|1982.06|1982.02|1982.02|0
1655206150000|2022-06-14 11:29:10|1981.9|1981.9|1980.9|1980.9|1981.9|1981.9|1980.66|1980.66|0
1655206160000|2022-06-14 11:29:20|1980.76|1980.76|1980.67|1980.67|1980.76|1980.76|1980.6|1980.6|0
1655206170000|2022-06-14 11:29:30|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|0
1655206180000|2022-06-14 11:29:40|1980.58|1980.58|1980.58|1980.58|1980.58|1980.58|1980.58|1980.58|0
1655206190000|2022-06-14 11:29:50|1980.42|1980.42|1980.31|1980.31|1980.42|1980.42|1980.31|1980.31|0
1655206200000|2022-06-14 11:30:00|1980.19|1980.19|1980.33|1980.33|1980.33|1980.33|1980.19|1980.19|0
1655206210000|2022-06-14 11:30:10|1980.4|1980.4|1980.38|1980.38|1980.4|1980.4|1980.35|1980.35|0
1655206220000|2022-06-14 11:30:20|1980.25|1980.25|1980.25|1980.25|1980.25|1980.25|1980.25|1980.25|0
1655206230000|2022-06-14 11:30:30|1980.09|1980.09|1980.09|1980.09|1980.09|1980.09|1980.09|1980.09|0
1655206240000|2022-06-14 11:30:40|1979.7|1979.7|1979.7|1979.7|1979.7|1979.7|1979.7|1979.7|0
1655206250000|2022-06-14 11:30:50|1979.63|1979.63|1979.55|1979.55|1979.63|1979.63|1979.55|1979.55|0
1655206260000|2022-06-14 11:31:00|1979.58|1979.58|1979.58|1979.58|1979.58|1979.58|1979.58|1979.58|0
1655206270000|2022-06-14 11:31:10|1979.84|1979.84|1980.19|1980.19|1980.19|1980.19|1979.71|1979.71|0
1655206280000|2022-06-14 11:31:20|1980.3|1980.3|1980.3|1980.3|1980.3|1980.3|1980.3|1980.3|0
1655206290000|2022-06-14 11:31:30|1980.36|1980.36|1979.96|1979.96|1980.36|1980.36|1979.96|1979.96|0
1655206300000|2022-06-14 11:31:40|1979.8|1979.8|1979.8|1979.8|1979.8|1979.8|1979.8|1979.8|0
1655206310000|2022-06-14 11:31:50|1979.73|1979.73|1979.73|1979.73|1979.73|1979.73|1979.73|1979.73|0
1655206320000|2022-06-14 11:32:00|1979.8|1979.8|1979.69|1979.69|1979.8|1979.8|1979.69|1979.69|0
1655206330000|2022-06-14 11:32:10|1979.76|1979.76|1979.76|1979.76|1979.76|1979.76|1979.76|1979.76|0
1655206360000|2022-06-14 11:32:40|1979.69|1979.69|1979.69|1979.69|1979.69|1979.69|1979.69|1979.69|0
1655206370000|2022-06-14 11:32:50|1979.62|1979.62|1979.35|1979.35|1979.62|1979.62|1979.23|1979.23|0
1655206380000|2022-06-14 11:33:00|1979.51|1979.51|1978.73|1978.73|1979.51|1979.51|1978.73|1978.73|0
1655206390000|2022-06-14 11:33:10|1978.57|1978.57|1978.38|1978.38|1978.57|1978.57|1978.38|1978.38|0
1655206400000|2022-06-14 11:33:20|1978.44|1978.44|1978.51|1978.51|1978.51|1978.51|1978.44|1978.44|0
1655206430000|2022-06-14 11:33:50|1978.67|1978.67|1978.35|1978.35|1978.67|1978.67|1978.35|1978.35|0
1655206440000|2022-06-14 11:34:00|1978.28|1978.28|1978.35|1978.35|1978.35|1978.35|1978.28|1978.28|0
1655206450000|2022-06-14 11:34:10|1978.51|1978.51|1978.51|1978.51|1978.51|1978.51|1978.51|1978.51|0
1655206460000|2022-06-14 11:34:20|1978.43|1978.43|1978.43|1978.43|1978.43|1978.43|1978.43|1978.43|0
1655206480000|2022-06-14 11:34:40|1978.36|1978.36|1978.43|1978.43|1978.43|1978.43|1978.36|1978.36|0
1655206500000|2022-06-14 11:35:00|1978.36|1978.36|1977.95|1977.95|1978.36|1978.36|1977.88|1977.88|0
1655206510000|2022-06-14 11:35:10|1977.84|1977.84|1977.84|1977.84|1977.84|1977.84|1977.84|1977.84|0
1655206520000|2022-06-14 11:35:20|1977.78|1977.78|1977.82|1977.82|1977.82|1977.82|1977.78|1977.78|0
1655206530000|2022-06-14 11:35:30|1977.59|1977.59|1977.65|1977.65|1977.65|1977.65|1977.59|1977.59|0
1655206540000|2022-06-14 11:35:40|1977.81|1977.81|1977.81|1977.81|1977.81|1977.81|1977.81|1977.81|0
1655206550000|2022-06-14 11:35:50|1977.86|1977.86|1977.56|1977.56|1977.86|1977.86|1977.56|1977.56|0
1655206560000|2022-06-14 11:36:00|1977.42|1977.42|1977.42|1977.42|1977.42|1977.42|1977.42|1977.42|0
1655206570000|2022-06-14 11:36:10|1977.47|1977.47|1977.36|1977.36|1977.47|1977.47|1977.36|1977.36|0
1655206590000|2022-06-14 11:36:30|1977.42|1977.42|1977.33|1977.33|1977.49|1977.49|1977.02|1977.02|0
1655206600000|2022-06-14 11:36:40|1977.19|1977.19|1977.19|1977.19|1977.19|1977.19|1977.19|1977.19|0
1655206610000|2022-06-14 11:36:50|1977.31|1977.31|1977.31|1977.31|1977.31|1977.31|1977.31|1977.31|0
1655206620000|2022-06-14 11:37:00|1977.15|1977.15|1976.93|1976.93|1977.31|1977.31|1976.8|1976.8|0
1655206640000|2022-06-14 11:37:20|1976.97|1976.97|1976.89|1976.89|1976.97|1976.97|1976.89|1976.89|0
1655206650000|2022-06-14 11:37:30|1976.78|1976.78|1976.71|1976.71|1976.78|1976.78|1976.66|1976.66|0
1655206660000|2022-06-14 11:37:40|1976.55|1976.55|1976.63|1976.63|1976.63|1976.63|1976.55|1976.55|0
1655206680000|2022-06-14 11:38:00|1976.75|1976.75|1976.76|1976.76|1976.76|1976.76|1976.18|1976.18|0
1655206690000|2022-06-14 11:38:10|1976.72|1976.72|1976.26|1976.26|1976.72|1976.72|1976.26|1976.26|0
1655206700000|2022-06-14 11:38:20|1976.18|1976.18|1976.18|1976.18|1976.18|1976.18|1976.18|1976.18|0
1655206720000|2022-06-14 11:38:40|1976.06|1976.06|1975.95|1975.95|1976.06|1976.06|1975.95|1975.95|0
1655206730000|2022-06-14 11:38:50|1975.63|1975.63|1975.63|1975.63|1975.63|1975.63|1975.63|1975.63|0
1655206740000|2022-06-14 11:39:00|1975.4|1975.4|1975.04|1975.04|1975.4|1975.4|1975.04|1975.04|0
1655206750000|2022-06-14 11:39:10|1975.2|1975.2|1975.2|1975.2|1975.2|1975.2|1975.2|1975.2|0
1655206770000|2022-06-14 11:39:30|1975.04|1975.04|1975.04|1975.04|1975.04|1975.04|1975.04|1975.04|0
1655206780000|2022-06-14 11:39:40|1974.9|1974.9|1974.9|1974.9|1974.9|1974.9|1974.9|1974.9|0
1655206790000|2022-06-14 11:39:50|1974.86|1974.86|1974.86|1974.86|1974.86|1974.86|1974.86|1974.86|0
1655206800000|2022-06-14 11:40:00|1974.78|1974.78|1974.78|1974.78|1974.78|1974.78|1974.78|1974.78|0
1655206820000|2022-06-14 11:40:20|1974.46|1974.46|1973.19|1973.19|1974.46|1974.46|1973.19|1973.19|0
1655206830000|2022-06-14 11:40:30|1973.13|1973.13|1973.45|1973.45|1973.45|1973.45|1973.13|1973.13|0
1655206840000|2022-06-14 11:40:40|1973.39|1973.39|1973.39|1973.39|1973.39|1973.39|1973.39|1973.39|0
1655206850000|2022-06-14 11:40:50|1973.26|1973.26|1973.35|1973.35|1973.35|1973.35|1973.26|1973.26|0
1655206860000|2022-06-14 11:41:00|1973.28|1973.28|1973.35|1973.35|1973.35|1973.35|1973.28|1973.28|0
1655206870000|2022-06-14 11:41:10|1973.43|1973.43|1973.15|1973.15|1973.43|1973.43|1973.15|1973.15|0
1655206880000|2022-06-14 11:41:20|1972.52|1972.52|1972.52|1972.52|1972.68|1972.68|1972.52|1972.52|0
1655206890000|2022-06-14 11:41:30|1972.55|1972.55|1972.74|1972.74|1972.74|1972.74|1972.55|1972.55|0
1655206900000|2022-06-14 11:41:40|1972.9|1972.9|1973.1|1973.1|1973.22|1973.22|1972.9|1972.9|0
1655206910000|2022-06-14 11:41:50|1973.23|1973.23|1973.23|1973.23|1973.4|1973.4|1973.17|1973.17|0
1655206920000|2022-06-14 11:42:00|1973.09|1973.09|1973.3|1973.3|1973.3|1973.3|1973.09|1973.09|0
1655206930000|2022-06-14 11:42:10|1973.44|1973.44|1973.26|1973.26|1973.44|1973.44|1973.23|1973.23|0
1655206940000|2022-06-14 11:42:20|1973.34|1973.34|1973.49|1973.49|1973.49|1973.49|1973.34|1973.34|0
1655206960000|2022-06-14 11:42:40|1973.65|1973.65|1973.43|1973.43|1973.65|1973.65|1973.43|1973.43|0
1655206970000|2022-06-14 11:42:50|1973.25|1973.25|1973.25|1973.25|1973.25|1973.25|1973.25|1973.25|0
1655206980000|2022-06-14 11:43:00|1973.32|1973.32|1973.32|1973.32|1973.32|1973.32|1973.28|1973.28|0
1655207000000|2022-06-14 11:43:20|1973.39|1973.39|1973.31|1973.31|1973.39|1973.39|1973.15|1973.15|0
1655207010000|2022-06-14 11:43:30|1973.15|1973.15|1973.15|1973.15|1973.15|1973.15|1973.15|1973.15|0
1655207020000|2022-06-14 11:43:40|1973.07|1973.07|1972.82|1972.82|1973.07|1973.07|1972.61|1972.61|0
1655207030000|2022-06-14 11:43:50|1972.98|1972.98|1973.14|1973.14|1973.14|1973.14|1972.98|1972.98|0
1655207040000|2022-06-14 11:44:00|1973.28|1973.28|1973.28|1973.28|1973.28|1973.28|1973.28|1973.28|0
1655207050000|2022-06-14 11:44:10|1973.6|1973.6|1973.6|1973.6|1973.6|1973.6|1973.6|1973.6|0
1655207070000|2022-06-14 11:44:30|1973.73|1973.73|1973.83|1973.83|1974.01|1974.01|1973.73|1973.73|0
1655207080000|2022-06-14 11:44:40|1973.68|1973.68|1972.99|1972.99|1973.68|1973.68|1972.99|1972.99|0
1655207090000|2022-06-14 11:44:50|1973.02|1973.02|1973.09|1973.09|1973.09|1973.09|1973.02|1973.02|0
1655207100000|2022-06-14 11:45:00|1973.15|1973.15|1973.19|1973.19|1973.19|1973.19|1973.15|1973.15|0
1655207110000|2022-06-14 11:45:10|1973.25|1973.25|1974.1|1974.1|1974.17|1974.17|1973.25|1973.25|0
1655207130000|2022-06-14 11:45:30|1973.97|1973.97|1973.97|1973.97|1973.97|1973.97|1973.97|1973.97|0
1655207140000|2022-06-14 11:45:40|1973.93|1973.93|1973.82|1973.82|1973.93|1973.93|1973.82|1973.82|0
1655207160000|2022-06-14 11:46:00|1973.7|1973.7|1973.59|1973.59|1973.82|1973.82|1973.59|1973.59|0
1655207170000|2022-06-14 11:46:10|1973.46|1973.46|1973.58|1973.58|1973.58|1973.58|1973.46|1973.46|0
1655207180000|2022-06-14 11:46:20|1973.4|1973.4|1973.4|1973.4|1973.4|1973.4|1973.4|1973.4|0
1655207190000|2022-06-14 11:46:30|1973.08|1973.08|1973.08|1973.08|1973.08|1973.08|1973.08|1973.08|0
1655207200000|2022-06-14 11:46:40|1973.21|1973.21|1973.21|1973.21|1973.21|1973.21|1973.21|1973.21|0
1655207220000|2022-06-14 11:47:00|1973.28|1973.28|1973.12|1973.12|1973.28|1973.28|1973.12|1973.12|0
1655207230000|2022-06-14 11:47:10|1972.65|1972.65|1972.81|1972.81|1972.81|1972.81|1972.65|1972.65|0
1655207240000|2022-06-14 11:47:20|1972.36|1972.36|1972.36|1972.36|1972.36|1972.36|1972.36|1972.36|0
1655207260000|2022-06-14 11:47:40|1972.48|1972.48|1972.44|1972.44|1972.48|1972.48|1972.44|1972.44|0
1655207280000|2022-06-14 11:48:00|1972.37|1972.37|1972.93|1972.93|1972.93|1972.93|1972.37|1972.37|0
1655207290000|2022-06-14 11:48:10|1973.34|1973.34|1973.49|1973.49|1973.49|1973.49|1973.34|1973.34|0
1655207300000|2022-06-14 11:48:20|1973.62|1973.62|1973.88|1973.88|1973.88|1973.88|1973.62|1973.62|0
1655207310000|2022-06-14 11:48:30|1973.92|1973.92|1973.92|1973.92|1973.92|1973.92|1973.92|1973.92|0
1655207320000|2022-06-14 11:48:40|1973.85|1973.85|1973.85|1973.85|1973.85|1973.85|1973.85|1973.85|0
1655207330000|2022-06-14 11:48:50|1973.79|1973.79|1973.79|1973.79|1973.79|1973.79|1973.79|1973.79|0
1655207340000|2022-06-14 11:49:00|1973.85|1973.85|1974.32|1974.32|1974.32|1974.32|1973.85|1973.85|0
1655207360000|2022-06-14 11:49:20|1974.44|1974.44|1974.56|1974.56|1974.56|1974.56|1974.27|1974.27|0
1655207370000|2022-06-14 11:49:30|1974.85|1974.85|1974.84|1974.84|1974.85|1974.85|1974.78|1974.78|0
1655207380000|2022-06-14 11:49:40|1974.95|1974.95|1974.89|1974.89|1974.95|1974.95|1974.89|1974.89|0
1655207390000|2022-06-14 11:49:50|1974.96|1974.96|1974.8|1974.8|1974.96|1974.96|1974.8|1974.8|0
1655207430000|2022-06-14 11:50:30|1974.74|1974.74|1974.74|1974.74|1974.74|1974.74|1974.74|1974.74|0
1655207440000|2022-06-14 11:50:40|1974.45|1974.45|1974.38|1974.38|1974.45|1974.45|1974.38|1974.38|0
1655207450000|2022-06-14 11:50:50|1974.44|1974.44|1974.44|1974.44|1974.44|1974.44|1974.44|1974.44|0
1655207460000|2022-06-14 11:51:00|1974.48|1974.48|1974.63|1974.63|1974.63|1974.63|1974.48|1974.48|0
1655207470000|2022-06-14 11:51:10|1974.69|1974.69|1974.69|1974.69|1974.69|1974.69|1974.69|1974.69|0
1655207480000|2022-06-14 11:51:20|1974.63|1974.63|1974.63|1974.63|1974.63|1974.63|1974.63|1974.63|0
1655207490000|2022-06-14 11:51:30|1974.58|1974.58|1974.58|1974.58|1974.58|1974.58|1974.58|1974.58|0
1655207500000|2022-06-14 11:51:40|1974.5|1974.5|1974.5|1974.5|1974.5|1974.5|1974.5|1974.5|0
1655207530000|2022-06-14 11:52:10|1974.66|1974.66|1974.66|1974.66|1974.66|1974.66|1974.66|1974.66|0
1655207540000|2022-06-14 11:52:20|1974.69|1974.69|1974.84|1974.84|1974.84|1974.84|1974.69|1974.69|0
1655207550000|2022-06-14 11:52:30|1974.87|1974.87|1974.95|1974.95|1974.95|1974.95|1974.87|1974.87|0
1655207560000|2022-06-14 11:52:40|1974.89|1974.89|1975|1975|1975|1975|1974.89|1974.89|0
1655207570000|2022-06-14 11:52:50|1975.31|1975.31|1975.36|1975.36|1975.42|1975.42|1975.25|1975.25|0
1655207580000|2022-06-14 11:53:00|1975.43|1975.43|1975.43|1975.43|1975.43|1975.43|1975.43|1975.43|0
1655207590000|2022-06-14 11:53:10|1975.61|1975.61|1975.64|1975.64|1975.64|1975.64|1975.58|1975.58|0
1655207650000|2022-06-14 11:54:10|1975.61|1975.61|1975.64|1975.64|1975.64|1975.64|1975.61|1975.61|0
1655207660000|2022-06-14 11:54:20|1975.71|1975.71|1976.13|1976.13|1976.13|1976.13|1975.71|1975.71|0
1655207680000|2022-06-14 11:54:40|1976.01|1976.01|1976.8|1976.8|1976.8|1976.8|1975.68|1975.68|0
1655207690000|2022-06-14 11:54:50|1976.73|1976.73|1976.73|1976.73|1976.73|1976.73|1976.73|1976.73|0
1655207700000|2022-06-14 11:55:00|1976.66|1976.66|1976.66|1976.66|1976.66|1976.66|1976.66|1976.66|0
1655207720000|2022-06-14 11:55:20|1976.73|1976.73|1976.89|1976.89|1976.89|1976.89|1976.73|1976.73|0
1655207730000|2022-06-14 11:55:30|1976.73|1976.73|1976.42|1976.42|1976.73|1976.73|1976.1|1976.1|0
1655207740000|2022-06-14 11:55:40|1976.53|1976.53|1976.55|1976.55|1976.71|1976.71|1976.53|1976.53|0
1655207750000|2022-06-14 11:55:50|1976.61|1976.61|1976.57|1976.57|1976.61|1976.61|1976.57|1976.57|0
1655207760000|2022-06-14 11:56:00|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|0
1655207770000|2022-06-14 11:56:10|1976.44|1976.44|1976.59|1976.59|1976.59|1976.59|1976.44|1976.44|0
1655207780000|2022-06-14 11:56:20|1976.56|1976.56|1976.56|1976.56|1976.56|1976.56|1976.56|1976.56|0
1655207790000|2022-06-14 11:56:30|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|0
1655207800000|2022-06-14 11:56:40|1976.64|1976.64|1976.64|1976.64|1976.64|1976.64|1976.64|1976.64|0
1655207820000|2022-06-14 11:57:00|1976.51|1976.51|1976.05|1976.05|1976.51|1976.51|1976.05|1976.05|0
1655207830000|2022-06-14 11:57:10|1975.98|1975.98|1976.08|1976.08|1976.08|1976.08|1975.98|1975.98|0
1655207840000|2022-06-14 11:57:20|1976.02|1976.02|1976.02|1976.02|1976.02|1976.02|1976.02|1976.02|0
1655207850000|2022-06-14 11:57:30|1975.86|1975.86|1975.33|1975.33|1975.9|1975.9|1975.33|1975.33|0
1655207860000|2022-06-14 11:57:40|1975.12|1975.12|1974.94|1974.94|1975.12|1975.12|1974.94|1974.94|0
1655207870000|2022-06-14 11:57:50|1974.86|1974.86|1974.82|1974.82|1974.94|1974.94|1974.82|1974.82|0
1655207880000|2022-06-14 11:58:00|1974.94|1974.94|1975.25|1975.25|1975.25|1975.25|1974.94|1974.94|0
1655207890000|2022-06-14 11:58:10|1975.41|1975.41|1975.79|1975.79|1975.79|1975.79|1975.41|1975.41|0
1655207900000|2022-06-14 11:58:20|1975.91|1975.91|1975.91|1975.91|1975.91|1975.91|1975.91|1975.91|0
1655207910000|2022-06-14 11:58:30|1976.08|1976.08|1976.08|1976.08|1976.08|1976.08|1976.08|1976.08|0
1655207920000|2022-06-14 11:58:40|1975.91|1975.91|1975.9|1975.9|1975.96|1975.96|1975.9|1975.9|0
1655207930000|2022-06-14 11:58:50|1975.96|1975.96|1975.81|1975.81|1975.96|1975.96|1975.81|1975.81|0
1655207940000|2022-06-14 11:59:00|1975.69|1975.69|1975.8|1975.8|1975.8|1975.8|1975.51|1975.51|0
1655207950000|2022-06-14 11:59:10|1975.57|1975.57|1975.72|1975.72|1975.72|1975.72|1975.57|1975.57|0
1655207960000|2022-06-14 11:59:20|1975.61|1975.61|1975.61|1975.61|1975.61|1975.61|1975.61|1975.61|0
1655207970000|2022-06-14 11:59:30|1975.72|1975.72|1975.97|1975.97|1975.97|1975.97|1975.68|1975.68|0
1655207980000|2022-06-14 11:59:40|1975.94|1975.94|1975.91|1975.91|1975.94|1975.94|1975.91|1975.91|0
1655207990000|2022-06-14 11:59:50|1975.97|1975.97|1976.03|1976.03|1976.03|1976.03|1975.79|1975.79|0
1655208000000|2022-06-14 12:00:00|1975.91|1975.91|1975.91|1975.91|1975.91|1975.91|1975.91|1975.91|0
1655208010000|2022-06-14 12:00:10|1976.09|1976.09|1976.46|1976.46|1976.57|1976.57|1976.09|1976.09|0
1655208020000|2022-06-14 12:00:20|1976.28|1976.28|1976.51|1976.51|1976.51|1976.51|1976.28|1976.28|0
1655208030000|2022-06-14 12:00:30|1976.45|1976.45|1976.38|1976.38|1976.45|1976.45|1976.38|1976.38|0
1655208040000|2022-06-14 12:00:40|1976.26|1976.26|1976.77|1976.77|1976.77|1976.77|1976.26|1976.26|0
1655208050000|2022-06-14 12:00:50|1976.81|1976.81|1976.96|1976.96|1976.96|1976.96|1976.81|1976.81|0
1655208060000|2022-06-14 12:01:00|1977.24|1977.24|1981.24|1981.24|1981.32|1981.32|1977.24|1977.24|0
1655208070000|2022-06-14 12:01:10|1981.3|1981.3|1980.58|1980.58|1983.03|1983.03|1980.58|1980.58|0
1655208080000|2022-06-14 12:01:20|1980.51|1980.51|1979.23|1979.23|1980.51|1980.51|1979.17|1979.17|0
1655208090000|2022-06-14 12:01:30|1979.1|1979.1|1978.99|1978.99|1979.19|1979.19|1978.93|1978.93|0
1655208100000|2022-06-14 12:01:40|1978.93|1978.93|1978.93|1978.93|1978.93|1978.93|1978.82|1978.82|0
1655208110000|2022-06-14 12:01:50|1979.05|1979.05|1979.24|1979.24|1979.24|1979.24|1979.05|1979.05|0
1655208120000|2022-06-14 12:02:00|1979.12|1979.12|1979.2|1979.2|1979.2|1979.2|1979.12|1979.12|0
1655208130000|2022-06-14 12:02:10|1979.32|1979.32|1979.32|1979.32|1979.32|1979.32|1979.32|1979.32|0
1655208140000|2022-06-14 12:02:20|1979.2|1979.2|1979.55|1979.55|1979.58|1979.58|1979.2|1979.2|0
1655208150000|2022-06-14 12:02:30|1979.94|1979.94|1980.04|1980.04|1980.17|1980.17|1979.82|1979.82|0
1655208160000|2022-06-14 12:02:40|1980.1|1980.1|1979.85|1979.85|1980.1|1980.1|1979.85|1979.85|0
1655208180000|2022-06-14 12:03:00|1979.77|1979.77|1979.77|1979.77|1979.77|1979.77|1979.77|1979.77|0
1655208210000|2022-06-14 12:03:30|1979.61|1979.61|1979.71|1979.71|1979.71|1979.71|1979.61|1979.61|0
1655208220000|2022-06-14 12:03:40|1979.84|1979.84|1979.91|1979.91|1979.91|1979.91|1979.84|1979.84|0
1655208240000|2022-06-14 12:04:00|1980.14|1980.14|1980.08|1980.08|1980.14|1980.14|1980.08|1980.08|0
1655208250000|2022-06-14 12:04:10|1980|1980|1980.17|1980.17|1980.17|1980.17|1980|1980|0
1655208260000|2022-06-14 12:04:20|1980.1|1980.1|1980.1|1980.1|1980.1|1980.1|1980.1|1980.1|0
1655208270000|2022-06-14 12:04:30|1980.23|1980.23|1980.23|1980.23|1980.23|1980.23|1980.23|1980.23|0
1655208280000|2022-06-14 12:04:40|1980.1|1980.1|1979.57|1979.57|1980.1|1980.1|1979.57|1979.57|0
1655208290000|2022-06-14 12:04:50|1979.45|1979.45|1979.67|1979.67|1979.67|1979.67|1979.35|1979.35|0
1655208300000|2022-06-14 12:05:00|1979.51|1979.51|1979.51|1979.51|1979.51|1979.51|1979.51|1979.51|0
1655208310000|2022-06-14 12:05:10|1979.98|1979.98|1979.83|1979.83|1979.98|1979.98|1979.83|1979.83|0
1655208320000|2022-06-14 12:05:20|1979.98|1979.98|1980.06|1980.06|1980.06|1980.06|1979.98|1979.98|0
1655208370000|2022-06-14 12:06:10|1980.09|1980.09|1980.09|1980.09|1980.09|1980.09|1980.09|1980.09|0
1655208380000|2022-06-14 12:06:20|1980.02|1980.02|1980.02|1980.02|1980.02|1980.02|1980.02|1980.02|0
1655208390000|2022-06-14 12:06:30|1980.5|1980.5|1980.5|1980.5|1980.5|1980.5|1980.5|1980.5|0
1655208400000|2022-06-14 12:06:40|1980.82|1980.82|1980.82|1980.82|1980.82|1980.82|1980.82|1980.82|0
1655208420000|2022-06-14 12:07:00|1980.88|1980.88|1981.03|1981.03|1981.03|1981.03|1980.88|1980.88|0
1655208430000|2022-06-14 12:07:10|1980.98|1980.98|1980.98|1980.98|1980.98|1980.98|1980.98|1980.98|0
1655208450000|2022-06-14 12:07:30|1980.9|1980.9|1980.9|1980.9|1980.9|1980.9|1980.9|1980.9|0
1655208460000|2022-06-14 12:07:40|1980.85|1980.85|1980.85|1980.85|1980.85|1980.85|1980.85|1980.85|0
1655208470000|2022-06-14 12:07:50|1980.98|1980.98|1980.98|1980.98|1980.98|1980.98|1980.98|1980.98|0
1655208490000|2022-06-14 12:08:10|1981.05|1981.05|1981.05|1981.05|1981.05|1981.05|1981.05|1981.05|0
1655208510000|2022-06-14 12:08:30|1981.21|1981.21|1981.27|1981.27|1981.31|1981.31|1981.21|1981.21|0
1655208530000|2022-06-14 12:08:50|1981.24|1981.24|1981.24|1981.24|1981.24|1981.24|1981.24|1981.24|0
1655208550000|2022-06-14 12:09:10|1981.39|1981.39|1981.39|1981.39|1981.39|1981.39|1981.39|1981.39|0
1655208570000|2022-06-14 12:09:30|1981.22|1981.22|1981.22|1981.22|1981.22|1981.22|1981.22|1981.22|0
1655208580000|2022-06-14 12:09:40|1981.06|1981.06|1980.46|1980.46|1981.06|1981.06|1980.46|1980.46|0
1655208590000|2022-06-14 12:09:50|1980.32|1980.32|1980.26|1980.26|1980.32|1980.32|1980.26|1980.26|0
1655208600000|2022-06-14 12:10:00|1980.18|1980.18|1980.01|1980.01|1980.26|1980.26|1980.01|1980.01|0
1655208610000|2022-06-14 12:10:10|1980.07|1980.07|1979.53|1979.53|1980.07|1980.07|1979.47|1979.47|0
1655208630000|2022-06-14 12:10:30|1979.49|1979.49|1979.49|1979.49|1979.49|1979.49|1979.49|1979.49|0
1655208660000|2022-06-14 12:11:00|1979.39|1979.39|1979.39|1979.39|1979.39|1979.39|1979.39|1979.39|0
1655208680000|2022-06-14 12:11:20|1979.22|1979.22|1979.1|1979.1|1979.22|1979.22|1979.1|1979.1|0
1655208690000|2022-06-14 12:11:30|1978.98|1978.98|1978.61|1978.61|1978.98|1978.98|1978.61|1978.61|0
1655208700000|2022-06-14 12:11:40|1978.26|1978.26|1977.53|1977.53|1978.26|1978.26|1977.33|1977.33|0
1655208710000|2022-06-14 12:11:50|1977.7|1977.7|1977.69|1977.69|1977.7|1977.7|1977.63|1977.63|0
1655208720000|2022-06-14 12:12:00|1977.75|1977.75|1977.88|1977.88|1978.04|1978.04|1977.75|1977.75|0
1655208730000|2022-06-14 12:12:10|1977.77|1977.77|1977.95|1977.95|1977.95|1977.95|1977.77|1977.77|0
1655208740000|2022-06-14 12:12:20|1978.03|1978.03|1978.03|1978.03|1978.03|1978.03|1978.03|1978.03|0
1655208750000|2022-06-14 12:12:30|1977.97|1977.97|1977.97|1977.97|1977.97|1977.97|1977.97|1977.97|0
1655208760000|2022-06-14 12:12:40|1978|1978|1977.99|1977.99|1978.07|1978.07|1977.99|1977.99|0
1655208790000|2022-06-14 12:13:10|1978.05|1978.05|1978.05|1978.05|1978.05|1978.05|1977.99|1977.99|0
1655208800000|2022-06-14 12:13:20|1977.89|1977.89|1977.89|1977.89|1977.89|1977.89|1977.73|1977.73|0
1655208810000|2022-06-14 12:13:30|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|0
1655208820000|2022-06-14 12:13:40|1977.78|1977.78|1977.78|1977.78|1977.78|1977.78|1977.78|1977.78|0
1655208830000|2022-06-14 12:13:50|1977.71|1977.71|1977.81|1977.81|1977.81|1977.81|1977.71|1977.71|0
1655208840000|2022-06-14 12:14:00|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|0
1655208850000|2022-06-14 12:14:10|1977.8|1977.8|1978.11|1978.11|1978.3|1978.3|1977.8|1977.8|0
1655208870000|2022-06-14 12:14:30|1978.04|1978.04|1977.97|1977.97|1978.04|1978.04|1977.97|1977.97|0
1655208880000|2022-06-14 12:14:40|1977.91|1977.91|1977.91|1977.91|1977.91|1977.91|1977.91|1977.91|0
1655208900000|2022-06-14 12:15:00|1977.97|1977.97|1978.1|1978.1|1978.1|1978.1|1977.97|1977.97|0
1655208910000|2022-06-14 12:15:10|1977.97|1977.97|1977.9|1977.9|1977.97|1977.97|1977.9|1977.9|0
1655208920000|2022-06-14 12:15:20|1977.97|1977.97|1977.98|1977.98|1978.04|1978.04|1977.97|1977.97|0
1655208930000|2022-06-14 12:15:30|1977.91|1977.91|1977.91|1977.91|1977.91|1977.91|1977.91|1977.91|0
1655208940000|2022-06-14 12:15:40|1977.85|1977.85|1977.85|1977.85|1977.85|1977.85|1977.85|1977.85|0
1655208950000|2022-06-14 12:15:50|1977.91|1977.91|1978.02|1978.02|1978.02|1978.02|1977.91|1977.91|0
1655208960000|2022-06-14 12:16:00|1977.9|1977.9|1977.9|1977.9|1977.9|1977.9|1977.9|1977.9|0
1655208970000|2022-06-14 12:16:10|1977.81|1977.81|1977.49|1977.49|1977.87|1977.87|1977.49|1977.49|0
1655208980000|2022-06-14 12:16:20|1977.25|1977.25|1977.25|1977.25|1977.25|1977.25|1977.25|1977.25|0
1655208990000|2022-06-14 12:16:30|1977.31|1977.31|1977.31|1977.31|1977.31|1977.31|1977.31|1977.31|0
1655209000000|2022-06-14 12:16:40|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|0
1655209010000|2022-06-14 12:16:50|1977.24|1977.24|1977.24|1977.24|1977.24|1977.24|1977.24|1977.24|0
1655209020000|2022-06-14 12:17:00|1977.17|1977.17|1977.23|1977.23|1977.23|1977.23|1977.17|1977.17|0
1655209040000|2022-06-14 12:17:20|1977.45|1977.45|1977.45|1977.45|1977.45|1977.45|1977.45|1977.45|0
1655209050000|2022-06-14 12:17:30|1977.69|1977.69|1977.76|1977.76|1977.88|1977.88|1977.69|1977.69|0
1655209060000|2022-06-14 12:17:40|1977.79|1977.79|1977.79|1977.79|1977.79|1977.79|1977.79|1977.79|0
1655209070000|2022-06-14 12:17:50|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|0
1655209080000|2022-06-14 12:18:00|1977.99|1977.99|1977.82|1977.82|1977.99|1977.99|1977.71|1977.71|0
1655209100000|2022-06-14 12:18:20|1977.88|1977.88|1977.7|1977.7|1977.88|1977.88|1977.7|1977.7|0
1655209110000|2022-06-14 12:18:30|1977.67|1977.67|1977.67|1977.67|1977.67|1977.67|1977.67|1977.67|0
1655209130000|2022-06-14 12:18:50|1977.73|1977.73|1977.69|1977.69|1977.73|1977.73|1977.69|1977.69|0
1655209140000|2022-06-14 12:19:00|1977.66|1977.66|1978.14|1978.14|1978.21|1978.21|1977.66|1977.66|0
1655209150000|2022-06-14 12:19:10|1978.46|1978.46|1978.91|1978.91|1978.99|1978.99|1978.46|1978.46|0
1655209160000|2022-06-14 12:19:20|1978.84|1978.84|1979.18|1979.18|1979.18|1979.18|1978.84|1978.84|0
1655209170000|2022-06-14 12:19:30|1979.36|1979.36|1979.36|1979.36|1979.36|1979.36|1979.36|1979.36|0
1655209180000|2022-06-14 12:19:40|1979.29|1979.29|1979.29|1979.29|1979.29|1979.29|1979.29|1979.29|0
1655209190000|2022-06-14 12:19:50|1979.68|1979.68|1979.68|1979.68|1979.68|1979.68|1979.68|1979.68|0
1655209200000|2022-06-14 12:20:00|1979.8|1979.8|1979.95|1979.95|1979.95|1979.95|1979.8|1979.8|0
1655209210000|2022-06-14 12:20:10|1979.83|1979.83|1979.78|1979.78|1979.89|1979.89|1979.78|1979.78|0
1655209230000|2022-06-14 12:20:30|1979.72|1979.72|1979.77|1979.77|1979.77|1979.77|1979.66|1979.66|0
1655209240000|2022-06-14 12:20:40|1979.93|1979.93|1979.99|1979.99|1979.99|1979.99|1979.93|1979.93|0
1655209250000|2022-06-14 12:20:50|1979.93|1979.93|1980.31|1980.31|1980.31|1980.31|1979.93|1979.93|0
1655209270000|2022-06-14 12:21:10|1980.24|1980.24|1980.24|1980.24|1980.24|1980.24|1980.24|1980.24|0
1655209280000|2022-06-14 12:21:20|1980.21|1980.21|1980.24|1980.24|1980.24|1980.24|1980.21|1980.21|0
1655209290000|2022-06-14 12:21:30|1980.28|1980.28|1980.36|1980.36|1980.36|1980.36|1980.28|1980.28|0
1655209300000|2022-06-14 12:21:40|1980.23|1980.23|1980.31|1980.31|1980.31|1980.31|1980.23|1980.23|0
1655209310000|2022-06-14 12:21:50|1980.25|1980.25|1980.25|1980.25|1980.25|1980.25|1980.25|1980.25|0
1655209320000|2022-06-14 12:22:00|1980.43|1980.43|1980.51|1980.51|1980.51|1980.51|1980.43|1980.43|0
1655209340000|2022-06-14 12:22:20|1980.44|1980.44|1980.4|1980.4|1980.44|1980.44|1980.24|1980.24|0
1655209350000|2022-06-14 12:22:30|1980.24|1980.24|1980.24|1980.24|1980.24|1980.24|1980.24|1980.24|0
1655209360000|2022-06-14 12:22:40|1980.16|1980.16|1980.1|1980.1|1980.23|1980.23|1980.1|1980.1|0
1655209370000|2022-06-14 12:22:50|1980.04|1980.04|1980.04|1980.04|1980.04|1980.04|1980.04|1980.04|0
1655209380000|2022-06-14 12:23:00|1979.98|1979.98|1980.1|1980.1|1980.1|1980.1|1979.98|1979.98|0
1655209400000|2022-06-14 12:23:20|1980.04|1980.04|1980.04|1980.04|1980.04|1980.04|1980.04|1980.04|0
1655209410000|2022-06-14 12:23:30|1979.98|1979.98|1979.98|1979.98|1979.98|1979.98|1979.98|1979.98|0
1655209420000|2022-06-14 12:23:40|1980.04|1980.04|1979.98|1979.98|1980.04|1980.04|1979.98|1979.98|0
1655209430000|2022-06-14 12:23:50|1980.1|1980.1|1979.98|1979.98|1980.1|1980.1|1979.98|1979.98|0
1655209450000|2022-06-14 12:24:10|1979.82|1979.82|1979.82|1979.82|1979.82|1979.82|1979.82|1979.82|0
1655209460000|2022-06-14 12:24:20|1979.76|1979.76|1979.76|1979.76|1979.76|1979.76|1979.76|1979.76|0
1655209470000|2022-06-14 12:24:30|1979.92|1979.92|1979.92|1979.92|1979.92|1979.92|1979.92|1979.92|0
1655209510000|2022-06-14 12:25:10|1979.86|1979.86|1979.56|1979.56|1979.86|1979.86|1979.54|1979.54|0
1655209520000|2022-06-14 12:25:20|1979.08|1979.08|1979|1979|1979.08|1979.08|1979|1979|0
1655209530000|2022-06-14 12:25:30|1978.94|1978.94|1979.12|1979.12|1979.12|1979.12|1978.94|1978.94|0
1655209550000|2022-06-14 12:25:50|1979.2|1979.2|1979.38|1979.38|1979.38|1979.38|1979.2|1979.2|0
1655209560000|2022-06-14 12:26:00|1979.45|1979.45|1979.45|1979.45|1979.45|1979.45|1979.45|1979.45|0
1655209570000|2022-06-14 12:26:10|1979.58|1979.58|1979.66|1979.66|1979.66|1979.66|1979.58|1979.58|0
1655209580000|2022-06-14 12:26:20|1979.62|1979.62|1979.7|1979.7|1979.7|1979.7|1979.62|1979.62|0
1655209590000|2022-06-14 12:26:30|1979.86|1979.86|1979.86|1979.86|1979.86|1979.86|1979.86|1979.86|0
1655209600000|2022-06-14 12:26:40|1979.74|1979.74|1979.74|1979.74|1979.74|1979.74|1979.74|1979.74|0
1655209620000|2022-06-14 12:27:00|1979.79|1979.79|1979.97|1979.97|1979.97|1979.97|1979.79|1979.79|0
1655209640000|2022-06-14 12:27:20|1980.05|1980.05|1980.26|1980.26|1980.32|1980.32|1980.05|1980.05|0
1655209650000|2022-06-14 12:27:30|1980.19|1980.19|1980.57|1980.57|1980.67|1980.67|1980.19|1980.19|0
1655209660000|2022-06-14 12:27:40|1980.63|1980.63|1980.76|1980.76|1980.76|1980.76|1980.63|1980.63|0
1655209670000|2022-06-14 12:27:50|1980.92|1980.92|1980.92|1980.92|1980.92|1980.92|1980.92|1980.92|0
1655209720000|2022-06-14 12:28:40|1980.8|1980.8|1980.8|1980.8|1980.8|1980.8|1980.8|1980.8|0
1655209750000|2022-06-14 12:29:10|1980.73|1980.73|1980.73|1980.73|1980.73|1980.73|1980.61|1980.61|0
1655209770000|2022-06-14 12:29:30|1980.79|1980.79|1980.91|1980.91|1980.91|1980.91|1980.79|1980.79|0
1655209780000|2022-06-14 12:29:40|1981.23|1981.23|1981.23|1981.23|1981.23|1981.23|1981.23|1981.23|0
1655209790000|2022-06-14 12:29:50|1981.35|1981.35|1980.88|1980.88|1981.35|1981.35|1980.88|1980.88|0
1655209800000|2022-06-14 12:30:00|1980.81|1980.81|1985.68|1985.68|1985.81|1985.81|1980.81|1980.81|0
1655209810000|2022-06-14 12:30:10|1985.52|1985.52|1984.16|1984.16|1985.52|1985.52|1984.16|1984.16|0
1655209820000|2022-06-14 12:30:20|1984.13|1984.13|1982.55|1982.55|1984.13|1984.13|1982.55|1982.55|0
1655209830000|2022-06-14 12:30:30|1982.49|1982.49|1982.43|1982.43|1982.49|1982.49|1982.42|1982.42|0
1655209850000|2022-06-14 12:30:50|1982.36|1982.36|1981.62|1981.62|1982.36|1982.36|1981.62|1981.62|0
1655209860000|2022-06-14 12:31:00|1980.83|1980.83|1980.61|1980.61|1980.83|1980.83|1980.61|1980.61|0
1655209870000|2022-06-14 12:31:10|1980.77|1980.77|1980.99|1980.99|1980.99|1980.99|1980.77|1980.77|0
1655209880000|2022-06-14 12:31:20|1981.07|1981.07|1981.19|1981.19|1981.19|1981.19|1981.07|1981.07|0
1655209890000|2022-06-14 12:31:30|1981.27|1981.27|1981.5|1981.5|1981.5|1981.5|1981.11|1981.11|0
1655209900000|2022-06-14 12:31:40|1981.3|1981.3|1981.3|1981.3|1981.3|1981.3|1981.3|1981.3|0
1655209920000|2022-06-14 12:32:00|1981.07|1981.07|1981.91|1981.91|1981.91|1981.91|1981.07|1981.07|0
1655209930000|2022-06-14 12:32:10|1982.2|1982.2|1981.72|1981.72|1982.2|1982.2|1981.72|1981.72|0
1655209940000|2022-06-14 12:32:20|1981.5|1981.5|1981.43|1981.43|1981.57|1981.57|1981.43|1981.43|0
1655209950000|2022-06-14 12:32:30|1981.36|1981.36|1981.43|1981.43|1981.43|1981.43|1981.36|1981.36|0
1655209970000|2022-06-14 12:32:50|1981.5|1981.5|1981.73|1981.73|1981.73|1981.73|1981.5|1981.5|0
1655209980000|2022-06-14 12:33:00|1981.09|1981.09|1981.21|1981.21|1981.35|1981.35|1981.09|1981.09|0
1655209990000|2022-06-14 12:33:10|1980.98|1980.98|1980.82|1980.82|1980.98|1980.98|1980.82|1980.82|0
1655210000000|2022-06-14 12:33:20|1980.95|1980.95|1980.95|1980.95|1980.95|1980.95|1980.95|1980.95|0
1655210040000|2022-06-14 12:34:00|1981.02|1981.02|1981.67|1981.67|1981.67|1981.67|1981.02|1981.02|0
1655210050000|2022-06-14 12:34:10|1981.6|1981.6|1981.6|1981.6|1981.6|1981.6|1981.6|1981.6|0
1655210060000|2022-06-14 12:34:20|1981.66|1981.66|1981.48|1981.48|1981.66|1981.66|1981.48|1981.48|0
1655210080000|2022-06-14 12:34:40|1981.41|1981.41|1981.41|1981.41|1981.41|1981.41|1981.41|1981.41|0
1655210090000|2022-06-14 12:34:50|1981.48|1981.48|1983.37|1983.37|1983.37|1983.37|1981.48|1981.48|0
1655210100000|2022-06-14 12:35:00|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|0
1655210110000|2022-06-14 12:35:10|1983.39|1983.39|1983.45|1983.45|1983.45|1983.45|1983.39|1983.39|0
1655210120000|2022-06-14 12:35:20|1983.53|1983.53|1983.57|1983.57|1983.57|1983.57|1983.41|1983.41|0
1655210130000|2022-06-14 12:35:30|1983.53|1983.53|1983.53|1983.53|1983.53|1983.53|1983.53|1983.53|0
1655210140000|2022-06-14 12:35:40|1983.69|1983.69|1983.97|1983.97|1983.97|1983.97|1983.69|1983.69|0
1655210150000|2022-06-14 12:35:50|1983.74|1983.74|1983.45|1983.45|1983.74|1983.74|1983.45|1983.45|0
1655210170000|2022-06-14 12:36:10|1983.58|1983.58|1983.58|1983.58|1983.58|1983.58|1983.58|1983.58|0
1655210180000|2022-06-14 12:36:20|1983.1|1983.1|1982.78|1982.78|1983.1|1983.1|1982.78|1982.78|0
1655210190000|2022-06-14 12:36:30|1982.89|1982.89|1982.89|1982.89|1982.89|1982.89|1982.89|1982.89|0
1655210200000|2022-06-14 12:36:40|1982.82|1982.82|1982.9|1982.9|1982.9|1982.9|1982.82|1982.82|0
1655210210000|2022-06-14 12:36:50|1983.13|1983.13|1983.49|1983.49|1983.49|1983.49|1983.13|1983.13|0
1655210220000|2022-06-14 12:37:00|1983.57|1983.57|1983.57|1983.57|1983.57|1983.57|1983.57|1983.57|0
1655210230000|2022-06-14 12:37:10|1983.76|1983.76|1983.12|1983.12|1983.76|1983.76|1983.12|1983.12|0
1655210240000|2022-06-14 12:37:20|1983.06|1983.06|1983.14|1983.14|1983.14|1983.14|1983.06|1983.06|0
1655210250000|2022-06-14 12:37:30|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|0
1655210260000|2022-06-14 12:37:40|1983.07|1983.07|1983.07|1983.07|1983.07|1983.07|1983.07|1983.07|0
1655210270000|2022-06-14 12:37:50|1983.13|1983.13|1983.17|1983.17|1983.17|1983.17|1983.13|1983.13|0
1655210290000|2022-06-14 12:38:10|1983.24|1983.24|1983.24|1983.24|1983.24|1983.24|1983.24|1983.24|0
1655210300000|2022-06-14 12:38:20|1983.39|1983.39|1983.39|1983.39|1983.39|1983.39|1983.39|1983.39|0
1655210310000|2022-06-14 12:38:30|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|0
1655210330000|2022-06-14 12:38:50|1983.9|1983.9|1984.13|1984.13|1984.13|1984.13|1983.9|1983.9|0
1655210360000|2022-06-14 12:39:20|1984.06|1984.06|1984.06|1984.06|1984.06|1984.06|1984.06|1984.06|0
1655210400000|2022-06-14 12:40:00|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|0
1655210410000|2022-06-14 12:40:10|1984.19|1984.19|1984.19|1984.19|1984.19|1984.19|1984.19|1984.19|0
1655210440000|2022-06-14 12:40:40|1984.16|1984.16|1984.16|1984.16|1984.16|1984.16|1984.16|1984.16|0
1655210460000|2022-06-14 12:41:00|1984.28|1984.28|1984.28|1984.28|1984.28|1984.28|1984.22|1984.22|0
1655210470000|2022-06-14 12:41:10|1984.35|1984.35|1984.35|1984.35|1984.48|1984.48|1984.35|1984.35|0
1655210480000|2022-06-14 12:41:20|1984.29|1984.29|1984.51|1984.51|1984.51|1984.51|1984.29|1984.29|0
1655210490000|2022-06-14 12:41:30|1984.66|1984.66|1984.68|1984.68|1984.75|1984.75|1984.66|1984.66|0
1655210520000|2022-06-14 12:42:00|1984.75|1984.75|1985.48|1985.48|1985.48|1985.48|1984.71|1984.71|0
1655210540000|2022-06-14 12:42:20|1985.8|1985.8|1985.86|1985.86|1985.86|1985.86|1985.8|1985.8|0
1655210550000|2022-06-14 12:42:30|1985.98|1985.98|1986.03|1986.03|1986.1|1986.1|1985.98|1985.98|0
1655210560000|2022-06-14 12:42:40|1986.31|1986.31|1986.19|1986.19|1986.31|1986.31|1986.11|1986.11|0
1655210570000|2022-06-14 12:42:50|1986.06|1986.06|1986.15|1986.15|1986.15|1986.15|1986.06|1986.06|0
1655210580000|2022-06-14 12:43:00|1986.08|1986.08|1986.19|1986.19|1986.19|1986.19|1986.04|1986.04|0
1655210590000|2022-06-14 12:43:10|1986.03|1986.03|1986.03|1986.03|1986.03|1986.03|1986.03|1986.03|0
1655210610000|2022-06-14 12:43:30|1986.28|1986.28|1986.41|1986.41|1986.41|1986.41|1986.28|1986.28|0
1655210620000|2022-06-14 12:43:40|1986.47|1986.47|1986.54|1986.54|1986.54|1986.54|1986.47|1986.47|0
1655210640000|2022-06-14 12:44:00|1986.51|1986.51|1986.51|1986.51|1986.51|1986.51|1986.51|1986.51|0
1655210660000|2022-06-14 12:44:20|1986.83|1986.83|1986.83|1986.83|1986.83|1986.83|1986.83|1986.83|0
1655210690000|2022-06-14 12:44:50|1986.2|1986.2|1985.54|1985.54|1986.2|1986.2|1985.54|1985.54|0
1655210700000|2022-06-14 12:45:00|1985.61|1985.61|1985.21|1985.21|1985.61|1985.61|1985.21|1985.21|0
1655210710000|2022-06-14 12:45:10|1985.09|1985.09|1984.97|1984.97|1985.09|1985.09|1984.97|1984.97|0
1655210720000|2022-06-14 12:45:20|1984.94|1984.94|1984.94|1984.94|1984.94|1984.94|1984.94|1984.94|0
1655210730000|2022-06-14 12:45:30|1985.08|1985.08|1985.74|1985.74|1985.74|1985.74|1985.08|1985.08|0
1655210750000|2022-06-14 12:45:50|1985.62|1985.62|1985.62|1985.62|1985.62|1985.62|1985.62|1985.62|0
1655210760000|2022-06-14 12:46:00|1985.5|1985.5|1985.56|1985.56|1985.56|1985.56|1985.5|1985.5|0
1655210770000|2022-06-14 12:46:10|1985.52|1985.52|1985.42|1985.42|1985.52|1985.52|1985.42|1985.42|0
1655210780000|2022-06-14 12:46:20|1985.28|1985.28|1985.16|1985.16|1985.28|1985.28|1985.16|1985.16|0
1655210790000|2022-06-14 12:46:30|1985.04|1985.04|1985.04|1985.04|1985.04|1985.04|1985.04|1985.04|0
1655210800000|2022-06-14 12:46:40|1984.97|1984.97|1984.97|1984.97|1984.97|1984.97|1984.97|1984.97|0
1655210810000|2022-06-14 12:46:50|1984.9|1984.9|1984.9|1984.9|1984.9|1984.9|1984.9|1984.9|0
1655210820000|2022-06-14 12:47:00|1984.48|1984.48|1984.48|1984.48|1984.48|1984.48|1984.48|1984.48|0
1655210830000|2022-06-14 12:47:10|1984.24|1984.24|1983.41|1983.41|1984.24|1984.24|1983.37|1983.37|0
1655210840000|2022-06-14 12:47:20|1983.34|1983.34|1983.44|1983.44|1983.44|1983.44|1983.27|1983.27|0
1655210850000|2022-06-14 12:47:30|1983.28|1983.28|1983.03|1983.03|1983.28|1983.28|1983.03|1983.03|0
1655210860000|2022-06-14 12:47:40|1982.85|1982.85|1982.67|1982.67|1982.85|1982.85|1982.67|1982.67|0
1655210870000|2022-06-14 12:47:50|1982.73|1982.73|1982.75|1982.75|1982.75|1982.75|1982.57|1982.57|0
1655210880000|2022-06-14 12:48:00|1982.81|1982.81|1982.49|1982.49|1982.81|1982.81|1982.45|1982.45|0
1655210900000|2022-06-14 12:48:20|1982.41|1982.41|1982.41|1982.41|1982.41|1982.41|1982.41|1982.41|0
1655210930000|2022-06-14 12:48:50|1982.45|1982.45|1982.39|1982.39|1982.45|1982.45|1982.39|1982.39|0
1655210940000|2022-06-14 12:49:00|1982.27|1982.27|1982.33|1982.33|1982.33|1982.33|1982.27|1982.27|0
1655210950000|2022-06-14 12:49:10|1982.59|1982.59|1982.59|1982.59|1982.59|1982.59|1982.59|1982.59|0
1655210970000|2022-06-14 12:49:30|1982.75|1982.75|1982.75|1982.75|1982.75|1982.75|1982.75|1982.75|0
1655211000000|2022-06-14 12:50:00|1982.81|1982.81|1982.81|1982.81|1982.81|1982.81|1982.67|1982.67|0
1655211020000|2022-06-14 12:50:20|1982.69|1982.69|1982.69|1982.69|1982.69|1982.69|1982.69|1982.69|0
1655211030000|2022-06-14 12:50:30|1982.37|1982.37|1982.49|1982.49|1982.53|1982.53|1982.37|1982.37|0
1655211040000|2022-06-14 12:50:40|1982.55|1982.55|1982.85|1982.85|1982.85|1982.85|1982.55|1982.55|0
1655211050000|2022-06-14 12:50:50|1983|1983|1983.78|1983.78|1983.78|1983.78|1982.96|1982.96|0
1655211060000|2022-06-14 12:51:00|1983.63|1983.63|1983.47|1983.47|1983.63|1983.63|1983.47|1983.47|0
1655211080000|2022-06-14 12:51:20|1983.4|1983.4|1983.47|1983.47|1983.47|1983.47|1983.4|1983.4|0
1655211090000|2022-06-14 12:51:30|1983.53|1983.53|1983.56|1983.56|1983.56|1983.56|1983.53|1983.53|0
1655211100000|2022-06-14 12:51:40|1984.04|1984.04|1984.1|1984.1|1984.1|1984.1|1984.04|1984.04|0
1655211110000|2022-06-14 12:51:50|1984.33|1984.33|1984.61|1984.61|1984.61|1984.61|1984.33|1984.33|0
1655211120000|2022-06-14 12:52:00|1984.78|1984.78|1985.12|1985.12|1985.12|1985.12|1984.78|1984.78|0
1655211130000|2022-06-14 12:52:10|1985.29|1985.29|1985.29|1985.29|1985.29|1985.29|1985.29|1985.29|0
1655211140000|2022-06-14 12:52:20|1985.18|1985.18|1985.18|1985.18|1985.18|1985.18|1985.18|1985.18|0
1655211150000|2022-06-14 12:52:30|1985.25|1985.25|1985.25|1985.25|1985.25|1985.25|1985.25|1985.25|0
1655211160000|2022-06-14 12:52:40|1985.33|1985.33|1985.33|1985.33|1985.33|1985.33|1985.33|1985.33|0
1655211180000|2022-06-14 12:53:00|1985.47|1985.47|1985.8|1985.8|1985.8|1985.8|1985.47|1985.47|0
1655211230000|2022-06-14 12:53:50|1985.86|1985.86|1985.86|1985.86|1985.86|1985.86|1985.86|1985.86|0
1655211240000|2022-06-14 12:54:00|1985.8|1985.8|1985.8|1985.8|1985.8|1985.8|1985.8|1985.8|0
1655211260000|2022-06-14 12:54:20|1986.03|1986.03|1986.83|1986.83|1986.83|1986.83|1986.03|1986.03|0
1655211280000|2022-06-14 12:54:40|1986.9|1986.9|1986.86|1986.86|1986.93|1986.93|1986.86|1986.86|0
1655211310000|2022-06-14 12:55:10|1986.94|1986.94|1987.01|1987.01|1987.01|1987.01|1986.94|1986.94|0
1655211320000|2022-06-14 12:55:20|1986.95|1986.95|1986.95|1986.95|1986.95|1986.95|1986.95|1986.95|0
1655211330000|2022-06-14 12:55:30|1987.11|1987.11|1986.98|1986.98|1987.11|1987.11|1986.98|1986.98|0
1655211340000|2022-06-14 12:55:40|1986.91|1986.91|1986.83|1986.83|1986.91|1986.91|1986.83|1986.83|0
1655211350000|2022-06-14 12:55:50|1987.17|1987.17|1987.06|1987.06|1987.35|1987.35|1987.06|1987.06|0
1655211360000|2022-06-14 12:56:00|1986.9|1986.9|1986.74|1986.74|1986.9|1986.9|1986.74|1986.74|0
1655211370000|2022-06-14 12:56:10|1986.78|1986.78|1986.9|1986.9|1986.9|1986.9|1986.78|1986.78|0
1655211380000|2022-06-14 12:56:20|1986.97|1986.97|1987.09|1987.09|1987.09|1987.09|1986.97|1986.97|0
1655211420000|2022-06-14 12:57:00|1987.18|1987.18|1987.26|1987.26|1987.26|1987.26|1987.18|1987.18|0
1655211440000|2022-06-14 12:57:20|1987.33|1987.33|1987.65|1987.65|1987.65|1987.65|1987.33|1987.33|0
1655211460000|2022-06-14 12:57:40|1987.53|1987.53|1987.7|1987.7|1987.83|1987.83|1987.53|1987.53|0
1655211480000|2022-06-14 12:58:00|1987.74|1987.74|1987.84|1987.84|1987.84|1987.84|1987.74|1987.74|0
1655211490000|2022-06-14 12:58:10|1987.52|1987.52|1987.35|1987.35|1987.52|1987.52|1987.35|1987.35|0
1655211500000|2022-06-14 12:58:20|1987.5|1987.5|1987.57|1987.57|1987.57|1987.57|1987.5|1987.5|0
1655211510000|2022-06-14 12:58:30|1987.69|1987.69|1987.69|1987.69|1987.69|1987.69|1987.69|1987.69|0
1655211520000|2022-06-14 12:58:40|1987.56|1987.56|1987.56|1987.56|1987.56|1987.56|1987.56|1987.56|0
1655211530000|2022-06-14 12:58:50|1987.62|1987.62|1987.2|1987.2|1987.62|1987.62|1987.2|1987.2|0
1655211540000|2022-06-14 12:59:00|1987.02|1987.02|1986.9|1986.9|1987.02|1987.02|1986.9|1986.9|0
1655211550000|2022-06-14 12:59:10|1986.77|1986.77|1986.99|1986.99|1986.99|1986.99|1986.65|1986.65|0
1655211560000|2022-06-14 12:59:20|1986.95|1986.95|1987.21|1987.21|1987.21|1987.21|1986.91|1986.91|0
1655211580000|2022-06-14 12:59:40|1987.33|1987.33|1987.33|1987.33|1987.33|1987.33|1987.33|1987.33|0
1655211590000|2022-06-14 12:59:50|1987.26|1987.26|1986.54|1986.54|1987.26|1987.26|1986.54|1986.54|0
1655211600000|2022-06-14 13:00:00|1986.76|1986.76|1986.5|1986.5|1986.76|1986.76|1986.5|1986.5|0
1655211620000|2022-06-14 13:00:20|1986.62|1986.62|1986.62|1986.62|1986.62|1986.62|1986.62|1986.62|0
1655211650000|2022-06-14 13:00:50|1986.78|1986.78|1987|1987|1987|1987|1986.78|1986.78|0
1655211660000|2022-06-14 13:01:00|1987.07|1987.07|1987.23|1987.23|1987.31|1987.31|1987.07|1987.07|0
1655211670000|2022-06-14 13:01:10|1987.29|1987.29|1987.29|1987.29|1987.29|1987.29|1987.29|1987.29|0
1655211680000|2022-06-14 13:01:20|1987.35|1987.35|1987.23|1987.23|1987.35|1987.35|1987.23|1987.23|0
1655211690000|2022-06-14 13:01:30|1987.35|1987.35|1987.35|1987.35|1987.35|1987.35|1987.35|1987.35|0
1655211710000|2022-06-14 13:01:50|1987.23|1987.23|1987.23|1987.23|1987.23|1987.23|1987.23|1987.23|0
1655211740000|2022-06-14 13:02:20|1987.2|1987.2|1987.13|1987.13|1987.2|1987.2|1987.13|1987.13|0
1655211760000|2022-06-14 13:02:40|1987.01|1987.01|1986.94|1986.94|1987.01|1987.01|1986.94|1986.94|0
1655211770000|2022-06-14 13:02:50|1986.87|1986.87|1986.94|1986.94|1986.94|1986.94|1986.87|1986.87|0
1655211780000|2022-06-14 13:03:00|1986.78|1986.78|1986.94|1986.94|1986.94|1986.94|1986.78|1986.78|0
1655211790000|2022-06-14 13:03:10|1987.01|1987.01|1987.01|1987.01|1987.01|1987.01|1987.01|1987.01|0
1655211800000|2022-06-14 13:03:20|1987.13|1987.13|1987.19|1987.19|1987.19|1987.19|1987.13|1987.13|0
1655211820000|2022-06-14 13:03:40|1987.3|1987.3|1987.19|1987.19|1987.3|1987.3|1987.19|1987.19|0
1655211830000|2022-06-14 13:03:50|1987.24|1987.24|1987.2|1987.2|1987.24|1987.24|1987.01|1987.01|0
1655211840000|2022-06-14 13:04:00|1987.14|1987.14|1987.83|1987.83|1987.83|1987.83|1987.14|1987.14|0
1655211850000|2022-06-14 13:04:10|1987.75|1987.75|1988.22|1988.22|1988.22|1988.22|1987.75|1987.75|0
1655211860000|2022-06-14 13:04:20|1988.34|1988.34|1988.5|1988.5|1988.5|1988.5|1988.34|1988.34|0
1655211870000|2022-06-14 13:04:30|1988.53|1988.53|1988.89|1988.89|1988.89|1988.89|1988.53|1988.53|0
1655211880000|2022-06-14 13:04:40|1988.83|1988.83|1988.83|1988.83|1988.83|1988.83|1988.83|1988.83|0
1655211900000|2022-06-14 13:05:00|1989.07|1989.07|1989.78|1989.78|1989.78|1989.78|1989.07|1989.07|0
1655211910000|2022-06-14 13:05:10|1989.7|1989.7|1989.29|1989.29|1989.76|1989.76|1989.29|1989.29|0
1655211920000|2022-06-14 13:05:20|1989.11|1989.11|1989.11|1989.11|1989.11|1989.11|1989.11|1989.11|0
1655211930000|2022-06-14 13:05:30|1988.96|1988.96|1988.22|1988.22|1988.96|1988.96|1988.22|1988.22|0
1655211940000|2022-06-14 13:05:40|1988.09|1988.09|1988.02|1988.02|1988.09|1988.09|1988.02|1988.02|0
1655211960000|2022-06-14 13:06:00|1987.73|1987.73|1986.4|1986.4|1987.73|1987.73|1986.4|1986.4|0
1655211970000|2022-06-14 13:06:10|1986.33|1986.33|1986.4|1986.4|1986.4|1986.4|1986.33|1986.33|0
1655211980000|2022-06-14 13:06:20|1986.28|1986.28|1985.43|1985.43|1986.28|1986.28|1985.43|1985.43|0
1655211990000|2022-06-14 13:06:30|1985.5|1985.5|1985.57|1985.57|1985.57|1985.57|1985.5|1985.5|0
1655212000000|2022-06-14 13:06:40|1985.54|1985.54|1985.23|1985.23|1985.54|1985.54|1985.23|1985.23|0
1655212010000|2022-06-14 13:06:50|1985.11|1985.11|1985.04|1985.04|1985.11|1985.11|1985.04|1985.04|0
1655212020000|2022-06-14 13:07:00|1984.94|1984.94|1984.86|1984.86|1984.94|1984.94|1984.86|1984.86|0
1655212030000|2022-06-14 13:07:10|1984.92|1984.92|1984.92|1984.92|1984.92|1984.92|1984.92|1984.92|0
1655212040000|2022-06-14 13:07:20|1984.85|1984.85|1984.85|1984.85|1984.85|1984.85|1984.85|1984.85|0
1655212050000|2022-06-14 13:07:30|1984.81|1984.81|1984.73|1984.73|1984.81|1984.81|1984.73|1984.73|0
1655212060000|2022-06-14 13:07:40|1984.69|1984.69|1984.53|1984.53|1984.69|1984.69|1984.53|1984.53|0
1655212070000|2022-06-14 13:07:50|1984.46|1984.46|1984.27|1984.27|1984.46|1984.46|1984.21|1984.21|0
1655212080000|2022-06-14 13:08:00|1984.2|1984.2|1984.12|1984.12|1984.2|1984.2|1984.12|1984.12|0
1655212090000|2022-06-14 13:08:10|1984.28|1984.28|1984.44|1984.44|1984.44|1984.44|1984.28|1984.28|0
1655212120000|2022-06-14 13:08:40|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|0
1655212130000|2022-06-14 13:08:50|1984.43|1984.43|1984.43|1984.43|1984.43|1984.43|1984.43|1984.43|0
1655212140000|2022-06-14 13:09:00|1984.59|1984.59|1984.96|1984.96|1984.96|1984.96|1984.59|1984.59|0
1655212150000|2022-06-14 13:09:10|1985.12|1985.12|1985.24|1985.24|1985.24|1985.24|1985.12|1985.12|0
1655212170000|2022-06-14 13:09:30|1984.92|1984.92|1984.4|1984.4|1984.92|1984.92|1984.4|1984.4|0
1655212180000|2022-06-14 13:09:40|1984.56|1984.56|1984.5|1984.5|1984.56|1984.56|1984.5|1984.5|0
1655212190000|2022-06-14 13:09:50|1984.38|1984.38|1984.45|1984.45|1984.45|1984.45|1984.38|1984.38|0
1655212200000|2022-06-14 13:10:00|1984.21|1984.21|1984.21|1984.21|1984.33|1984.33|1984.21|1984.21|0
1655212210000|2022-06-14 13:10:10|1984.14|1984.14|1983.98|1983.98|1984.2|1984.2|1983.8|1983.8|0
1655212220000|2022-06-14 13:10:20|1984.04|1984.04|1984.21|1984.21|1984.21|1984.21|1984.04|1984.04|0
1655212230000|2022-06-14 13:10:30|1984.15|1984.15|1984.15|1984.15|1984.15|1984.15|1984.15|1984.15|0
1655212240000|2022-06-14 13:10:40|1984.19|1984.19|1984.19|1984.19|1984.19|1984.19|1984.19|1984.19|0
1655212250000|2022-06-14 13:10:50|1983.87|1983.87|1983.75|1983.75|1983.87|1983.87|1983.58|1983.58|0
1655212260000|2022-06-14 13:11:00|1983.81|1983.81|1983.75|1983.75|1983.81|1983.81|1983.69|1983.69|0
1655212270000|2022-06-14 13:11:10|1983.72|1983.72|1984.05|1984.05|1984.05|1984.05|1983.72|1983.72|0
1655212300000|2022-06-14 13:11:40|1984.53|1984.53|1984.41|1984.41|1984.6|1984.6|1984.34|1984.34|0
1655212310000|2022-06-14 13:11:50|1984.53|1984.53|1984.53|1984.53|1984.53|1984.53|1984.53|1984.53|0
1655212320000|2022-06-14 13:12:00|1984.36|1984.36|1985.07|1985.07|1985.07|1985.07|1984.36|1984.36|0
1655212330000|2022-06-14 13:12:10|1985.15|1985.15|1985.07|1985.07|1985.15|1985.15|1985.07|1985.07|0
1655212340000|2022-06-14 13:12:20|1985.13|1985.13|1985.52|1985.52|1985.52|1985.52|1985.13|1985.13|0
1655212350000|2022-06-14 13:12:30|1985.77|1985.77|1986.12|1986.12|1986.12|1986.12|1985.77|1985.77|0
1655212360000|2022-06-14 13:12:40|1986.19|1986.19|1986.19|1986.19|1986.19|1986.19|1986.19|1986.19|0
1655212370000|2022-06-14 13:12:50|1986.3|1986.3|1986.3|1986.3|1986.3|1986.3|1986.3|1986.3|0
1655212380000|2022-06-14 13:13:00|1986.36|1986.36|1986.36|1986.36|1986.36|1986.36|1986.36|1986.36|0
1655212390000|2022-06-14 13:13:10|1986.61|1986.61|1986.24|1986.24|1986.61|1986.61|1986.18|1986.18|0
1655212400000|2022-06-14 13:13:20|1986.39|1986.39|1986.53|1986.53|1986.53|1986.53|1986.39|1986.39|0
1655212410000|2022-06-14 13:13:30|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|0
1655212420000|2022-06-14 13:13:40|1986.17|1986.17|1986.06|1986.06|1986.17|1986.17|1986.03|1986.03|0
1655212430000|2022-06-14 13:13:50|1986.3|1986.3|1986.45|1986.45|1986.45|1986.45|1986.3|1986.3|0
1655212440000|2022-06-14 13:14:00|1986.38|1986.38|1986.31|1986.31|1986.38|1986.38|1986.2|1986.2|0
1655212450000|2022-06-14 13:14:10|1986.56|1986.56|1986.49|1986.49|1986.56|1986.56|1986.49|1986.49|0
1655212500000|2022-06-14 13:15:00|1986.56|1986.56|1987.11|1987.11|1987.11|1987.11|1986.56|1986.56|0
1655212510000|2022-06-14 13:15:10|1987.25|1987.25|1987.31|1987.31|1987.31|1987.31|1987.19|1987.19|0
1655212520000|2022-06-14 13:15:20|1988.58|1988.58|1988.71|1988.71|1988.71|1988.71|1988.58|1988.58|0
1655212530000|2022-06-14 13:15:30|1988.78|1988.78|1988.78|1988.78|1988.78|1988.78|1988.78|1988.78|0
1655212540000|2022-06-14 13:15:40|1988.62|1988.62|1989.07|1989.07|1989.07|1989.07|1988.62|1988.62|0
1655212570000|2022-06-14 13:16:10|1989.19|1989.19|1989.25|1989.25|1989.31|1989.31|1989.19|1989.19|0
1655212580000|2022-06-14 13:16:20|1989.41|1989.41|1989.13|1989.13|1989.41|1989.41|1989.13|1989.13|0
1655212590000|2022-06-14 13:16:30|1988.97|1988.97|1988.9|1988.9|1988.97|1988.97|1988.9|1988.9|0
1655212620000|2022-06-14 13:17:00|1988.97|1988.97|1989.21|1989.21|1989.21|1989.21|1988.97|1988.97|0
1655212630000|2022-06-14 13:17:10|1989.09|1989.09|1989.17|1989.17|1989.17|1989.17|1989.09|1989.09|0
1655212640000|2022-06-14 13:17:20|1989.29|1989.29|1989.29|1989.29|1989.42|1989.42|1989.29|1989.29|0
1655212650000|2022-06-14 13:17:30|1989.37|1989.37|1989.64|1989.64|1989.64|1989.64|1989.37|1989.37|0
1655212660000|2022-06-14 13:17:40|1989.76|1989.76|1989.89|1989.89|1989.89|1989.89|1989.76|1989.76|0
1655212690000|2022-06-14 13:18:10|1989.97|1989.97|1989.97|1989.97|1989.97|1989.97|1989.97|1989.97|0
1655212700000|2022-06-14 13:18:20|1990.12|1990.12|1990.09|1990.09|1990.12|1990.12|1990.09|1990.09|0
1655212710000|2022-06-14 13:18:30|1990.15|1990.15|1990.35|1990.35|1990.35|1990.35|1990.15|1990.15|0
1655212720000|2022-06-14 13:18:40|1990.22|1990.22|1990.22|1990.22|1990.22|1990.22|1990.22|1990.22|0
1655212730000|2022-06-14 13:18:50|1990.14|1990.14|1989.96|1989.96|1990.14|1990.14|1989.96|1989.96|0
1655212750000|2022-06-14 13:19:10|1989.88|1989.88|1989.88|1989.88|1989.88|1989.88|1989.88|1989.88|0
1655212760000|2022-06-14 13:19:20|1989.92|1989.92|1989.84|1989.84|1989.92|1989.92|1989.84|1989.84|0
1655212780000|2022-06-14 13:19:40|1990.08|1990.08|1990.2|1990.2|1990.2|1990.2|1990.08|1990.08|0
1655212790000|2022-06-14 13:19:50|1990.39|1990.39|1990.8|1990.8|1990.8|1990.8|1990.39|1990.39|0
1655212810000|2022-06-14 13:20:10|1990.74|1990.74|1990.74|1990.74|1990.74|1990.74|1990.74|1990.74|0
1655212820000|2022-06-14 13:20:20|1990.8|1990.8|1991.28|1991.28|1991.28|1991.28|1990.8|1990.8|0
1655212830000|2022-06-14 13:20:30|1990.96|1990.96|1990.96|1990.96|1990.96|1990.96|1990.96|1990.96|0
1655212840000|2022-06-14 13:20:40|1990.64|1990.64|1990.44|1990.44|1990.64|1990.64|1990.44|1990.44|0
1655212850000|2022-06-14 13:20:50|1990.32|1990.32|1990.03|1990.03|1990.32|1990.32|1990.03|1990.03|0
1655212860000|2022-06-14 13:21:00|1990.1|1990.1|1990.1|1990.1|1990.1|1990.1|1990.1|1990.1|0
1655212870000|2022-06-14 13:21:10|1990.04|1990.04|1989.91|1989.91|1990.04|1990.04|1989.91|1989.91|0
1655212880000|2022-06-14 13:21:20|1989.73|1989.73|1989.73|1989.73|1989.73|1989.73|1989.73|1989.73|0
1655212890000|2022-06-14 13:21:30|1989.61|1989.61|1989.55|1989.55|1989.61|1989.61|1989.55|1989.55|0
1655212900000|2022-06-14 13:21:40|1989.67|1989.67|1989.67|1989.67|1989.67|1989.67|1989.67|1989.67|0
1655212910000|2022-06-14 13:21:50|1989.03|1989.03|1989.03|1989.03|1989.03|1989.03|1989.03|1989.03|0
1655212920000|2022-06-14 13:22:00|1988.97|1988.97|1989.04|1989.04|1989.04|1989.04|1988.97|1988.97|0
1655212930000|2022-06-14 13:22:10|1989.17|1989.17|1989.17|1989.17|1989.17|1989.17|1989.17|1989.17|0
1655212940000|2022-06-14 13:22:20|1989.24|1989.24|1989.24|1989.24|1989.24|1989.24|1989.24|1989.24|0
1655212950000|2022-06-14 13:22:30|1989.44|1989.44|1989.44|1989.44|1989.44|1989.44|1989.44|1989.44|0
1655212980000|2022-06-14 13:23:00|1989.29|1989.29|1989.29|1989.29|1989.29|1989.29|1989.29|1989.29|0
1655212990000|2022-06-14 13:23:10|1989.25|1989.25|1989.25|1989.25|1989.25|1989.25|1989.25|1989.25|0
1655213000000|2022-06-14 13:23:20|1989.31|1989.31|1989.51|1989.51|1989.57|1989.57|1989.31|1989.31|0
1655213010000|2022-06-14 13:23:30|1989.62|1989.62|1989.62|1989.62|1989.62|1989.62|1989.62|1989.62|0
1655213030000|2022-06-14 13:23:50|1989.69|1989.69|1989.69|1989.69|1989.69|1989.69|1989.69|1989.69|0
1655213040000|2022-06-14 13:24:00|1989.77|1989.77|1989.77|1989.77|1989.77|1989.77|1989.77|1989.77|0
1655213050000|2022-06-14 13:24:10|1989.65|1989.65|1989.65|1989.65|1989.65|1989.65|1989.65|1989.65|0
1655213060000|2022-06-14 13:24:20|1989.71|1989.71|1989.88|1989.88|1989.88|1989.88|1989.71|1989.71|0
1655213070000|2022-06-14 13:24:30|1990.17|1990.17|1990.17|1990.17|1990.17|1990.17|1990.17|1990.17|0
1655213080000|2022-06-14 13:24:40|1989.94|1989.94|1989.94|1989.94|1989.94|1989.94|1989.94|1989.94|0
1655213100000|2022-06-14 13:25:00|1989.46|1989.46|1989.46|1989.46|1989.46|1989.46|1989.46|1989.46|0
1655213110000|2022-06-14 13:25:10|1989.52|1989.52|1989.29|1989.29|1989.52|1989.52|1989.29|1989.29|0
1655213120000|2022-06-14 13:25:20|1989.23|1989.23|1989.01|1989.01|1989.23|1989.23|1989.01|1989.01|0
1655213130000|2022-06-14 13:25:30|1988.97|1988.97|1988.81|1988.81|1988.97|1988.97|1988.81|1988.81|0
1655213140000|2022-06-14 13:25:40|1988.68|1988.68|1988.65|1988.65|1988.71|1988.71|1988.65|1988.65|0
1655213150000|2022-06-14 13:25:50|1988.58|1988.58|1988.15|1988.15|1988.58|1988.58|1988.03|1988.03|0
1655213160000|2022-06-14 13:26:00|1988.27|1988.27|1988.45|1988.45|1988.45|1988.45|1988.27|1988.27|0
1655213170000|2022-06-14 13:26:10|1988.31|1988.31|1988.31|1988.31|1988.31|1988.31|1988.31|1988.31|0
1655213180000|2022-06-14 13:26:20|1988.18|1988.18|1988.06|1988.06|1988.18|1988.18|1988.06|1988.06|0
1655213200000|2022-06-14 13:26:40|1988.03|1988.03|1988.1|1988.1|1988.1|1988.1|1988.03|1988.03|0
1655213210000|2022-06-14 13:26:50|1987.98|1987.98|1988.06|1988.06|1988.06|1988.06|1987.98|1987.98|0
1655213230000|2022-06-14 13:27:10|1987.94|1987.94|1987.29|1987.29|1987.94|1987.94|1987.29|1987.29|0
1655213240000|2022-06-14 13:27:20|1987.35|1987.35|1987.35|1987.35|1987.35|1987.35|1987.35|1987.35|0
1655213260000|2022-06-14 13:27:40|1987.28|1987.28|1987.28|1987.28|1987.28|1987.28|1987.28|1987.28|0
1655213280000|2022-06-14 13:28:00|1987.51|1987.51|1987.29|1987.29|1987.67|1987.67|1987.29|1987.29|0
1655213290000|2022-06-14 13:28:10|1987.26|1987.26|1987.11|1987.11|1987.26|1987.26|1987.11|1987.11|0
1655213300000|2022-06-14 13:28:20|1986.95|1986.95|1986.95|1986.95|1986.95|1986.95|1986.95|1986.95|0
1655213310000|2022-06-14 13:28:30|1986.89|1986.89|1987.01|1987.01|1987.01|1987.01|1986.89|1986.89|0
1655213320000|2022-06-14 13:28:40|1987.05|1987.05|1987.05|1987.05|1987.05|1987.05|1987.05|1987.05|0
1655213330000|2022-06-14 13:28:50|1986.57|1986.57|1986.74|1986.74|1986.8|1986.8|1986.57|1986.57|0
1655213340000|2022-06-14 13:29:00|1986.67|1986.67|1986.67|1986.67|1986.72|1986.72|1986.67|1986.67|0
1655213350000|2022-06-14 13:29:10|1986.74|1986.74|1986.44|1986.44|1986.99|1986.99|1986.31|1986.31|0
1655213360000|2022-06-14 13:29:20|1986.31|1986.31|1986.31|1986.31|1986.31|1986.31|1986.31|1986.31|0
1655213370000|2022-06-14 13:29:30|1986.14|1986.14|1986.02|1986.02|1986.14|1986.14|1986.02|1986.02|0
1655213380000|2022-06-14 13:29:40|1985.98|1985.98|1985.95|1985.95|1985.98|1985.98|1985.95|1985.95|0
1655213390000|2022-06-14 13:29:50|1985.88|1985.88|1985.88|1985.88|1985.88|1985.88|1985.88|1985.88|0
1655213400000|2022-06-14 13:30:00|1985.64|1985.64|1985.65|1985.65|1985.65|1985.65|1985.58|1985.58|0
1655213410000|2022-06-14 13:30:10|1985.81|1985.81|1985.43|1985.43|1986.37|1986.37|1985.43|1985.43|0
1655213420000|2022-06-14 13:30:20|1985.59|1985.59|1985.81|1985.81|1985.81|1985.81|1985.59|1985.59|0
1655213430000|2022-06-14 13:30:30|1985.66|1985.66|1985.73|1985.73|1985.84|1985.84|1985.66|1985.66|0
1655213440000|2022-06-14 13:30:40|1985.79|1985.79|1985.62|1985.62|1985.86|1985.86|1985.62|1985.62|0
1655213450000|2022-06-14 13:30:50|1985.68|1985.68|1985.77|1985.77|1985.89|1985.89|1985.68|1985.68|0
1655213460000|2022-06-14 13:31:00|1985.59|1985.59|1983.66|1983.66|1985.59|1985.59|1983.66|1983.66|0
1655213470000|2022-06-14 13:31:10|1983.28|1983.28|1981.32|1981.32|1983.28|1983.28|1981.08|1981.08|0
1655213480000|2022-06-14 13:31:20|1981.2|1981.2|1981.32|1981.32|1981.32|1981.32|1980.97|1980.97|0
1655213490000|2022-06-14 13:31:30|1981.38|1981.38|1982.04|1982.04|1982.04|1982.04|1981.38|1981.38|0
1655213500000|2022-06-14 13:31:40|1982.35|1982.35|1982.51|1982.51|1982.64|1982.64|1982.35|1982.35|0
1655213510000|2022-06-14 13:31:50|1982.64|1982.64|1983.1|1983.1|1983.1|1983.1|1982.64|1982.64|0
1655213520000|2022-06-14 13:32:00|1983.56|1983.56|1984.21|1984.21|1984.21|1984.21|1983.56|1983.56|0
1655213530000|2022-06-14 13:32:10|1984.25|1984.25|1984.99|1984.99|1984.99|1984.99|1984.25|1984.25|0
1655213540000|2022-06-14 13:32:20|1984.83|1984.83|1984.75|1984.75|1984.83|1984.83|1984.75|1984.75|0
1655213550000|2022-06-14 13:32:30|1984.59|1984.59|1984.15|1984.15|1984.64|1984.64|1984.15|1984.15|0
1655213560000|2022-06-14 13:32:40|1984.02|1984.02|1983.81|1983.81|1984.02|1984.02|1983.81|1983.81|0
1655213570000|2022-06-14 13:32:50|1983.77|1983.77|1983.55|1983.55|1983.77|1983.77|1983.55|1983.55|0
1655213580000|2022-06-14 13:33:00|1983.47|1983.47|1982.93|1982.93|1983.47|1983.47|1982.93|1982.93|0
1655213590000|2022-06-14 13:33:10|1983.05|1983.05|1982.98|1982.98|1983.1|1983.1|1982.92|1982.92|0
1655213600000|2022-06-14 13:33:20|1982.86|1982.86|1981.93|1981.93|1982.86|1982.86|1981.93|1981.93|0
1655213610000|2022-06-14 13:33:30|1982.09|1982.09|1982.19|1982.19|1982.19|1982.19|1982.05|1982.05|0
1655213630000|2022-06-14 13:33:50|1982.25|1982.25|1982.8|1982.8|1982.8|1982.8|1982.25|1982.25|0
1655213640000|2022-06-14 13:34:00|1982.63|1982.63|1982.97|1982.97|1982.97|1982.97|1982.63|1982.63|0
1655213650000|2022-06-14 13:34:10|1982.81|1982.81|1982.86|1982.86|1982.97|1982.97|1982.68|1982.68|0
1655213660000|2022-06-14 13:34:20|1982.73|1982.73|1982.6|1982.6|1982.73|1982.73|1982.6|1982.6|0
1655213670000|2022-06-14 13:34:30|1982.57|1982.57|1982.89|1982.89|1982.89|1982.89|1982.57|1982.57|0
1655213680000|2022-06-14 13:34:40|1982.77|1982.77|1983.25|1983.25|1983.25|1983.25|1982.77|1982.77|0
1655213690000|2022-06-14 13:34:50|1983.31|1983.31|1983.48|1983.48|1983.48|1983.48|1983.31|1983.31|0
1655213700000|2022-06-14 13:35:00|1983.63|1983.63|1981.92|1981.92|1983.63|1983.63|1981.92|1981.92|0
1655213710000|2022-06-14 13:35:10|1981.6|1981.6|1980.36|1980.36|1981.6|1981.6|1980.36|1980.36|0
1655213720000|2022-06-14 13:35:20|1980.17|1980.17|1980.37|1980.37|1980.37|1980.37|1980.1|1980.1|0
1655213730000|2022-06-14 13:35:30|1980.3|1980.3|1980.78|1980.78|1980.89|1980.89|1980.25|1980.25|0
1655213740000|2022-06-14 13:35:40|1980.7|1980.7|1980.76|1980.76|1980.76|1980.76|1980.63|1980.63|0
1655213750000|2022-06-14 13:35:50|1980.6|1980.6|1980.53|1980.53|1980.6|1980.6|1980.53|1980.53|0
1655213760000|2022-06-14 13:36:00|1980.64|1980.64|1980.21|1980.21|1980.64|1980.64|1980.21|1980.21|0
1655213770000|2022-06-14 13:36:10|1980.1|1980.1|1979.99|1979.99|1980.17|1980.17|1979.99|1979.99|0
1655213780000|2022-06-14 13:36:20|1979.87|1979.87|1979.98|1979.98|1979.98|1979.98|1979.87|1979.87|0
1655213790000|2022-06-14 13:36:30|1979.6|1979.6|1979.34|1979.34|1979.6|1979.6|1979.34|1979.34|0
1655213800000|2022-06-14 13:36:40|1979.38|1979.38|1979.34|1979.34|1979.38|1979.38|1979.34|1979.34|0
1655213810000|2022-06-14 13:36:50|1979.42|1979.42|1979.49|1979.49|1979.49|1979.49|1979.29|1979.29|0
1655213820000|2022-06-14 13:37:00|1979.17|1979.17|1979.58|1979.58|1979.71|1979.71|1979.17|1979.17|0
1655213830000|2022-06-14 13:37:10|1979.5|1979.5|1979.5|1979.5|1979.5|1979.5|1979.5|1979.5|0
1655213840000|2022-06-14 13:37:20|1979.44|1979.44|1979.43|1979.43|1979.63|1979.63|1979.3|1979.3|0
1655213860000|2022-06-14 13:37:40|1979.3|1979.3|1979.39|1979.39|1979.46|1979.46|1979.3|1979.3|0
1655213870000|2022-06-14 13:37:50|1979.13|1979.13|1978.11|1978.11|1979.13|1979.13|1978.11|1978.11|0
1655213880000|2022-06-14 13:38:00|1978.27|1978.27|1978.22|1978.22|1978.27|1978.27|1978.09|1978.09|0
1655213890000|2022-06-14 13:38:10|1978.38|1978.38|1978.25|1978.25|1978.38|1978.38|1978.12|1978.12|0
1655213900000|2022-06-14 13:38:20|1978.17|1978.17|1977.78|1977.78|1978.17|1978.17|1977.78|1977.78|0
1655213910000|2022-06-14 13:38:30|1977.66|1977.66|1977.66|1977.66|1977.66|1977.66|1977.66|1977.66|0
1655213920000|2022-06-14 13:38:40|1977.78|1977.78|1978.33|1978.33|1978.33|1978.33|1977.78|1977.78|0
1655213930000|2022-06-14 13:38:50|1978.26|1978.26|1978.22|1978.22|1978.26|1978.26|1978.22|1978.22|0
1655213940000|2022-06-14 13:39:00|1978.28|1978.28|1978.18|1978.18|1978.28|1978.28|1978.18|1978.18|0
1655213950000|2022-06-14 13:39:10|1978.11|1978.11|1978.02|1978.02|1978.23|1978.23|1978.02|1978.02|0
1655213960000|2022-06-14 13:39:20|1977.86|1977.86|1978.1|1978.1|1978.1|1978.1|1977.86|1977.86|0
1655213970000|2022-06-14 13:39:30|1978.23|1978.23|1978.3|1978.3|1978.36|1978.36|1978.15|1978.15|0
1655213980000|2022-06-14 13:39:40|1978.17|1978.17|1978.13|1978.13|1978.38|1978.38|1978.07|1978.07|0
1655213990000|2022-06-14 13:39:50|1978.06|1978.06|1976.97|1976.97|1978.06|1978.06|1976.97|1976.97|0
1655214000000|2022-06-14 13:40:00|1976.85|1976.85|1976.55|1976.55|1976.97|1976.97|1976.55|1976.55|0
1655214010000|2022-06-14 13:40:10|1976.69|1976.69|1976.53|1976.53|1976.69|1976.69|1976.53|1976.53|0
1655214020000|2022-06-14 13:40:20|1976.38|1976.38|1976.38|1976.38|1976.38|1976.38|1976.38|1976.38|0
1655214030000|2022-06-14 13:40:30|1976.03|1976.03|1975.38|1975.38|1976.03|1976.03|1975.38|1975.38|0
1655214040000|2022-06-14 13:40:40|1975.32|1975.32|1976.26|1976.26|1976.26|1976.26|1975.32|1975.32|0
1655214050000|2022-06-14 13:40:50|1976.33|1976.33|1976.24|1976.24|1976.36|1976.36|1976.24|1976.24|0
1655214060000|2022-06-14 13:41:00|1976.08|1976.08|1976.02|1976.02|1976.08|1976.08|1975.95|1975.95|0
1655214070000|2022-06-14 13:41:10|1976.14|1976.14|1976.32|1976.32|1976.44|1976.44|1976.14|1976.14|0
1655214080000|2022-06-14 13:41:20|1976.44|1976.44|1976.67|1976.67|1976.67|1976.67|1976.32|1976.32|0
1655214090000|2022-06-14 13:41:30|1976.83|1976.83|1976.86|1976.86|1976.86|1976.86|1976.83|1976.83|0
1655214100000|2022-06-14 13:41:40|1977.04|1977.04|1977.9|1977.9|1977.9|1977.9|1977.04|1977.04|0
1655214110000|2022-06-14 13:41:50|1977.42|1977.42|1977.42|1977.42|1977.42|1977.42|1977.42|1977.42|0
1655214120000|2022-06-14 13:42:00|1977.58|1977.58|1977.63|1977.63|1977.63|1977.63|1977.58|1977.58|0
1655214130000|2022-06-14 13:42:10|1977.71|1977.71|1978|1978|1978.06|1978.06|1977.71|1977.71|0
1655214140000|2022-06-14 13:42:20|1977.84|1977.84|1978.29|1978.29|1978.32|1978.32|1977.84|1977.84|0
1655214150000|2022-06-14 13:42:30|1978.05|1978.05|1977.93|1977.93|1978.05|1978.05|1977.93|1977.93|0
1655214160000|2022-06-14 13:42:40|1977.77|1977.77|1977.77|1977.77|1977.93|1977.93|1977.77|1977.77|0
1655214170000|2022-06-14 13:42:50|1977.92|1977.92|1977.98|1977.98|1977.98|1977.98|1977.92|1977.92|0
1655214180000|2022-06-14 13:43:00|1977.91|1977.91|1978.01|1978.01|1978.01|1978.01|1977.91|1977.91|0
1655214190000|2022-06-14 13:43:10|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|0
1655214200000|2022-06-14 13:43:20|1977.61|1977.61|1978.16|1978.16|1978.16|1978.16|1977.32|1977.32|0
1655214210000|2022-06-14 13:43:30|1977.84|1977.84|1977.49|1977.49|1977.84|1977.84|1977.49|1977.49|0
1655214220000|2022-06-14 13:43:40|1977.26|1977.26|1977.72|1977.72|1977.73|1977.73|1977.26|1977.26|0
1655214230000|2022-06-14 13:43:50|1977.8|1977.8|1977.8|1977.8|1977.8|1977.8|1977.8|1977.8|0
1655214240000|2022-06-14 13:44:00|1977.73|1977.73|1978.06|1978.06|1978.1|1978.1|1977.73|1977.73|0
1655214250000|2022-06-14 13:44:10|1978.03|1978.03|1977.78|1977.78|1978.03|1978.03|1977.78|1977.78|0
1655214260000|2022-06-14 13:44:20|1977.71|1977.71|1977.39|1977.39|1977.71|1977.71|1977.39|1977.39|0
1655214270000|2022-06-14 13:44:30|1977.24|1977.24|1977.24|1977.24|1977.24|1977.24|1977.24|1977.24|0
1655214280000|2022-06-14 13:44:40|1977.15|1977.15|1976.74|1976.74|1977.15|1977.15|1976.74|1976.74|0
1655214290000|2022-06-14 13:44:50|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|0
1655214300000|2022-06-14 13:45:00|1976.03|1976.03|1974.86|1974.86|1976.03|1976.03|1974.86|1974.86|0
1655214310000|2022-06-14 13:45:10|1974.79|1974.79|1975.15|1975.15|1975.15|1975.15|1974.79|1974.79|0
1655214320000|2022-06-14 13:45:20|1975.22|1975.22|1975.29|1975.29|1975.29|1975.29|1975.22|1975.22|0
1655214330000|2022-06-14 13:45:30|1975.35|1975.35|1975.35|1975.35|1975.35|1975.35|1975.35|1975.35|0
1655214340000|2022-06-14 13:45:40|1975.42|1975.42|1975.42|1975.42|1975.42|1975.42|1975.42|1975.42|0
1655214350000|2022-06-14 13:45:50|1975.55|1975.55|1975.55|1975.55|1975.55|1975.55|1975.55|1975.55|0
1655214360000|2022-06-14 13:46:00|1975.63|1975.63|1975.63|1975.63|1975.69|1975.69|1975.63|1975.63|0
1655214370000|2022-06-14 13:46:10|1975.56|1975.56|1976.02|1976.02|1976.06|1976.06|1975.42|1975.42|0
1655214400000|2022-06-14 13:46:40|1976.34|1976.34|1976.48|1976.48|1976.64|1976.64|1976.34|1976.34|0
1655214410000|2022-06-14 13:46:50|1976.74|1976.74|1976.68|1976.68|1976.8|1976.8|1976.68|1976.68|0
1655214420000|2022-06-14 13:47:00|1976.79|1976.79|1977.37|1977.37|1977.37|1977.37|1976.79|1976.79|0
1655214430000|2022-06-14 13:47:10|1977.42|1977.42|1977.78|1977.78|1977.78|1977.78|1977.42|1977.42|0
1655214440000|2022-06-14 13:47:20|1977.8|1977.8|1977.8|1977.8|1977.8|1977.8|1977.8|1977.8|0
1655214460000|2022-06-14 13:47:40|1977.88|1977.88|1978.35|1978.35|1978.35|1978.35|1977.88|1977.88|0
1655214470000|2022-06-14 13:47:50|1978.41|1978.41|1979.38|1979.38|1979.38|1979.38|1978.41|1978.41|0
1655214480000|2022-06-14 13:48:00|1979.42|1979.42|1979.55|1979.55|1979.71|1979.71|1979.42|1979.42|0
1655214490000|2022-06-14 13:48:10|1979.58|1979.58|1978.98|1978.98|1979.58|1979.58|1978.98|1978.98|0
1655214500000|2022-06-14 13:48:20|1978.95|1978.95|1979.11|1979.11|1979.11|1979.11|1978.95|1978.95|0
1655214510000|2022-06-14 13:48:30|1978.88|1978.88|1978.82|1978.82|1978.88|1978.88|1978.82|1978.82|0
1655214520000|2022-06-14 13:48:40|1978.98|1978.98|1978.98|1978.98|1978.98|1978.98|1978.98|1978.98|0
1655214530000|2022-06-14 13:48:50|1979.12|1979.12|1979.42|1979.42|1979.42|1979.42|1979.01|1979.01|0
1655214540000|2022-06-14 13:49:00|1979.29|1979.29|1979.13|1979.13|1979.29|1979.29|1979.13|1979.13|0
1655214570000|2022-06-14 13:49:30|1979.28|1979.28|1979.42|1979.42|1979.42|1979.42|1979.28|1979.28|0
1655214580000|2022-06-14 13:49:40|1979.39|1979.39|1979.57|1979.57|1979.7|1979.7|1979.39|1979.39|0
1655214590000|2022-06-14 13:49:50|1979.5|1979.5|1979.39|1979.39|1979.5|1979.5|1979.39|1979.39|0
1655214600000|2022-06-14 13:50:00|1979.5|1979.5|1979.5|1979.5|1979.5|1979.5|1979.5|1979.5|0
1655214610000|2022-06-14 13:50:10|1979.43|1979.43|1977.83|1977.83|1979.63|1979.63|1977.83|1977.83|0
1655214620000|2022-06-14 13:50:20|1978.15|1978.15|1978.15|1978.15|1978.15|1978.15|1978.15|1978.15|0
1655214630000|2022-06-14 13:50:30|1978.04|1978.04|1977.85|1977.85|1978.04|1978.04|1977.85|1977.85|0
1655214640000|2022-06-14 13:50:40|1977.93|1977.93|1978|1978|1978|1978|1977.93|1977.93|0
1655214650000|2022-06-14 13:50:50|1977.93|1977.93|1978|1978|1978|1978|1977.92|1977.92|0
1655214660000|2022-06-14 13:51:00|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|0
1655214670000|2022-06-14 13:51:10|1977.13|1977.13|1976.91|1976.91|1977.13|1977.13|1976.81|1976.81|0
1655214680000|2022-06-14 13:51:20|1976.79|1976.79|1977.02|1977.02|1977.02|1977.02|1976.79|1976.79|0
1655214690000|2022-06-14 13:51:30|1977.15|1977.15|1977.3|1977.3|1977.3|1977.3|1977.15|1977.15|0
1655214700000|2022-06-14 13:51:40|1977.24|1977.24|1977.62|1977.62|1977.62|1977.62|1977.18|1977.18|0
1655214710000|2022-06-14 13:51:50|1977.68|1977.68|1977.99|1977.99|1977.99|1977.99|1977.68|1977.68|0
1655214720000|2022-06-14 13:52:00|1977.76|1977.76|1977.47|1977.47|1977.76|1977.76|1977.31|1977.31|0
1655214730000|2022-06-14 13:52:10|1977.53|1977.53|1977.06|1977.06|1977.53|1977.53|1977.06|1977.06|0
1655214740000|2022-06-14 13:52:20|1977.1|1977.1|1977.43|1977.43|1977.43|1977.43|1977.1|1977.1|0
1655214750000|2022-06-14 13:52:30|1977.49|1977.49|1978.01|1978.01|1978.19|1978.19|1977.49|1977.49|0
1655214760000|2022-06-14 13:52:40|1977.85|1977.85|1978.77|1978.77|1978.77|1978.77|1977.85|1977.85|0
1655214770000|2022-06-14 13:52:50|1978.83|1978.83|1980.55|1980.55|1980.8|1980.8|1978.83|1978.83|0
1655214780000|2022-06-14 13:53:00|1980.62|1980.62|1981.71|1981.71|1981.88|1981.88|1980.62|1980.62|0
1655214790000|2022-06-14 13:53:10|1981.65|1981.65|1981.58|1981.58|1981.74|1981.74|1981.52|1981.52|0
1655214800000|2022-06-14 13:53:20|1981.46|1981.46|1981.52|1981.52|1981.52|1981.52|1981.46|1981.46|0
1655214810000|2022-06-14 13:53:30|1981.71|1981.71|1981.92|1981.92|1981.92|1981.92|1981.71|1981.71|0
1655214820000|2022-06-14 13:53:40|1982.03|1982.03|1982.13|1982.13|1982.13|1982.13|1982.03|1982.03|0
1655214830000|2022-06-14 13:53:50|1982.19|1982.19|1982.13|1982.13|1982.19|1982.19|1982.13|1982.13|0
1655214840000|2022-06-14 13:54:00|1982.4|1982.4|1982.4|1982.4|1982.4|1982.4|1982.4|1982.4|0
1655214850000|2022-06-14 13:54:10|1982.88|1982.88|1983|1983|1983|1983|1982.88|1982.88|0
1655214860000|2022-06-14 13:54:20|1983.12|1983.12|1983.12|1983.12|1983.12|1983.12|1983.12|1983.12|0
1655214870000|2022-06-14 13:54:30|1983.35|1983.35|1984.35|1984.35|1984.35|1984.35|1983.35|1983.35|0
1655214880000|2022-06-14 13:54:40|1984.66|1984.66|1985.24|1985.24|1985.27|1985.27|1984.58|1984.58|0
1655214900000|2022-06-14 13:55:00|1985.28|1985.28|1985.41|1985.41|1985.41|1985.41|1985.28|1985.28|0
1655214910000|2022-06-14 13:55:10|1985.44|1985.44|1986.04|1986.04|1986.04|1986.04|1985.44|1985.44|0
1655214930000|2022-06-14 13:55:30|1986.16|1986.16|1987|1987|1987|1987|1986.16|1986.16|0
1655214940000|2022-06-14 13:55:40|1986.93|1986.93|1986.78|1986.78|1986.93|1986.93|1986.78|1986.78|0
1655214950000|2022-06-14 13:55:50|1986.66|1986.66|1986.74|1986.74|1986.74|1986.74|1986.62|1986.62|0
1655214960000|2022-06-14 13:56:00|1986.85|1986.85|1986.85|1986.85|1986.85|1986.85|1986.85|1986.85|0
1655214970000|2022-06-14 13:56:10|1986.77|1986.77|1987.03|1987.03|1987.03|1987.03|1986.74|1986.74|0
1655214990000|2022-06-14 13:56:30|1986.96|1986.96|1987.85|1987.85|1987.85|1987.85|1986.96|1986.96|0
1655215000000|2022-06-14 13:56:40|1987.78|1987.78|1987.82|1987.82|1987.82|1987.82|1987.78|1987.78|0
1655215010000|2022-06-14 13:56:50|1987.85|1987.85|1987.73|1987.73|1987.85|1987.85|1987.73|1987.73|0
1655215020000|2022-06-14 13:57:00|1987.77|1987.77|1987.88|1987.88|1987.88|1987.88|1987.77|1987.77|0
1655215030000|2022-06-14 13:57:10|1987.8|1987.8|1987.91|1987.91|1987.91|1987.91|1987.8|1987.8|0
1655215040000|2022-06-14 13:57:20|1988.27|1988.27|1988.27|1988.27|1988.27|1988.27|1988.27|1988.27|0
1655215060000|2022-06-14 13:57:40|1988.4|1988.4|1988.1|1988.1|1988.4|1988.4|1988.05|1988.05|0
1655215080000|2022-06-14 13:58:00|1988.18|1988.18|1988.52|1988.52|1988.52|1988.52|1988.18|1988.18|0
1655215090000|2022-06-14 13:58:10|1988.56|1988.56|1988.96|1988.96|1988.96|1988.96|1988.56|1988.56|0
1655215100000|2022-06-14 13:58:20|1989.24|1989.24|1989.2|1989.2|1989.28|1989.28|1989.2|1989.2|0
1655215110000|2022-06-14 13:58:30|1989.33|1989.33|1989.83|1989.83|1989.99|1989.99|1989.33|1989.33|0
1655215120000|2022-06-14 13:58:40|1989.89|1989.89|1990.08|1990.08|1990.08|1990.08|1989.89|1989.89|0
1655215130000|2022-06-14 13:58:50|1990.15|1990.15|1991.26|1991.26|1991.26|1991.26|1990.15|1990.15|0
1655215140000|2022-06-14 13:59:00|1991.43|1991.43|1991.95|1991.95|1991.95|1991.95|1991.43|1991.43|0
1655215150000|2022-06-14 13:59:10|1992.23|1992.23|1992.23|1992.23|1992.23|1992.23|1992.23|1992.23|0
1655215160000|2022-06-14 13:59:20|1992.09|1992.09|1991.96|1991.96|1992.09|1992.09|1991.96|1991.96|0
1655215170000|2022-06-14 13:59:30|1992.2|1992.2|1992.2|1992.2|1992.33|1992.33|1992.15|1992.15|0
1655215180000|2022-06-14 13:59:40|1992.36|1992.36|1993.87|1993.87|1993.87|1993.87|1992.36|1992.36|0
1655215190000|2022-06-14 13:59:50|1993.93|1993.93|1993.7|1993.7|1994.25|1994.25|1993.7|1993.7|0
1655215200000|2022-06-14 14:00:00|1993.86|1993.86|1993.9|1993.9|1994.04|1994.04|1993.78|1993.78|0
1655215210000|2022-06-14 14:00:10|1994.01|1994.01|1993.77|1993.77|1994.17|1994.17|1993.69|1993.69|0
1655215220000|2022-06-14 14:00:20|1993.84|1993.84|1993.78|1993.78|1993.96|1993.96|1993.71|1993.71|0
1655215230000|2022-06-14 14:00:30|1993.81|1993.81|1993.81|1993.81|1993.81|1993.81|1993.81|1993.81|0
1655215240000|2022-06-14 14:00:40|1993.93|1993.93|1993.71|1993.71|1993.93|1993.93|1993.65|1993.65|0
1655215250000|2022-06-14 14:00:50|1993.78|1993.78|1993.36|1993.36|1993.78|1993.78|1993.36|1993.36|0
1655215260000|2022-06-14 14:01:00|1993.42|1993.42|1993.18|1993.18|1993.42|1993.42|1993.18|1993.18|0
1655215270000|2022-06-14 14:01:10|1993.26|1993.26|1993.18|1993.18|1993.26|1993.26|1993.18|1993.18|0
1655215280000|2022-06-14 14:01:20|1993.1|1993.1|1993.1|1993.1|1993.1|1993.1|1993.1|1993.1|0
1655215290000|2022-06-14 14:01:30|1993.16|1993.16|1993.42|1993.42|1993.42|1993.42|1993.16|1993.16|0
1655215300000|2022-06-14 14:01:40|1993.55|1993.55|1993.61|1993.61|1993.75|1993.75|1993.55|1993.55|0
1655215310000|2022-06-14 14:01:50|1993.69|1993.69|1993.74|1993.74|1993.81|1993.81|1993.69|1993.69|0
1655215320000|2022-06-14 14:02:00|1993.81|1993.81|1994.04|1994.04|1994.04|1994.04|1993.73|1993.73|0
1655215330000|2022-06-14 14:02:10|1993.86|1993.86|1993.86|1993.86|1993.86|1993.86|1993.86|1993.86|0
1655215340000|2022-06-14 14:02:20|1993.73|1993.73|1994.18|1994.18|1994.18|1994.18|1993.66|1993.66|0
1655215350000|2022-06-14 14:02:30|1994.1|1994.1|1994.1|1994.1|1994.14|1994.14|1994.1|1994.1|0
1655215360000|2022-06-14 14:02:40|1994.26|1994.26|1994.26|1994.26|1994.26|1994.26|1994.26|1994.26|0
1655215370000|2022-06-14 14:02:50|1994.33|1994.33|1994.39|1994.39|1994.54|1994.54|1994.33|1994.33|0
1655215380000|2022-06-14 14:03:00|1994.64|1994.64|1995.63|1995.63|1995.63|1995.63|1994.52|1994.52|0
1655215390000|2022-06-14 14:03:10|1995.67|1995.67|1995.78|1995.78|1995.78|1995.78|1995.67|1995.67|0
1655215400000|2022-06-14 14:03:20|1995.75|1995.75|1995.69|1995.69|1995.75|1995.75|1995.69|1995.69|0
1655215410000|2022-06-14 14:03:30|1995.83|1995.83|1995.75|1995.75|1995.83|1995.83|1995.75|1995.75|0
1655215420000|2022-06-14 14:03:40|1995.62|1995.62|1995.23|1995.23|1995.62|1995.62|1995.23|1995.23|0
1655215430000|2022-06-14 14:03:50|1995.31|1995.31|1995.16|1995.16|1995.31|1995.31|1995.16|1995.16|0
1655215440000|2022-06-14 14:04:00|1995.11|1995.11|1995.11|1995.11|1995.11|1995.11|1995.11|1995.11|0
1655215450000|2022-06-14 14:04:10|1995.26|1995.26|1995.07|1995.07|1995.26|1995.26|1995.07|1995.07|0
1655215460000|2022-06-14 14:04:20|1994.75|1994.75|1994.64|1994.64|1994.75|1994.75|1994.64|1994.64|0
1655215470000|2022-06-14 14:04:30|1994.68|1994.68|1994.3|1994.3|1994.68|1994.68|1994.3|1994.3|0
1655215480000|2022-06-14 14:04:40|1994.27|1994.27|1994.01|1994.01|1994.27|1994.27|1994.01|1994.01|0
1655215490000|2022-06-14 14:04:50|1993.83|1993.83|1993.83|1993.83|1993.94|1993.94|1993.83|1993.83|0
1655215500000|2022-06-14 14:05:00|1993.9|1993.9|1994.25|1994.25|1994.25|1994.25|1993.9|1993.9|0
1655215510000|2022-06-14 14:05:10|1994.31|1994.31|1994.38|1994.38|1994.53|1994.53|1994.31|1994.31|0
1655215520000|2022-06-14 14:05:20|1994.25|1994.25|1994.1|1994.1|1994.25|1994.25|1994.1|1994.1|0
1655215540000|2022-06-14 14:05:40|1994.25|1994.25|1993.47|1993.47|1994.25|1994.25|1993.47|1993.47|0
1655215560000|2022-06-14 14:06:00|1993.63|1993.63|1994.26|1994.26|1994.26|1994.26|1993.63|1993.63|0
1655215580000|2022-06-14 14:06:20|1994.13|1994.13|1994.07|1994.07|1994.13|1994.13|1994.07|1994.07|0
1655215590000|2022-06-14 14:06:30|1994.31|1994.31|1994.37|1994.37|1994.43|1994.43|1994.31|1994.31|0
1655215600000|2022-06-14 14:06:40|1994.43|1994.43|1994.59|1994.59|1994.59|1994.59|1994.43|1994.43|0
1655215610000|2022-06-14 14:06:50|1994.46|1994.46|1994.71|1994.71|1994.71|1994.71|1994.46|1994.46|0
1655215620000|2022-06-14 14:07:00|1994.64|1994.64|1994.48|1994.48|1994.64|1994.64|1994.48|1994.48|0
1655215630000|2022-06-14 14:07:10|1994.54|1994.54|1995.09|1995.09|1995.09|1995.09|1994.54|1994.54|0
1655215640000|2022-06-14 14:07:20|1995.41|1995.41|1995.63|1995.63|1995.63|1995.63|1995.41|1995.41|0
1655215650000|2022-06-14 14:07:30|1995.7|1995.7|1996.16|1996.16|1996.16|1996.16|1995.7|1995.7|0
1655215660000|2022-06-14 14:07:40|1996.22|1996.22|1996.99|1996.99|1996.99|1996.99|1996.22|1996.22|0
1655215670000|2022-06-14 14:07:50|1996.92|1996.92|1996.43|1996.43|1996.92|1996.92|1996.37|1996.37|0
1655215680000|2022-06-14 14:08:00|1996.39|1996.39|1995.35|1995.35|1996.39|1996.39|1995.35|1995.35|0
1655215690000|2022-06-14 14:08:10|1995.28|1995.28|1995.4|1995.4|1995.4|1995.4|1995.28|1995.28|0
1655215700000|2022-06-14 14:08:20|1995.32|1995.32|1995.25|1995.25|1995.32|1995.32|1995.25|1995.25|0
1655215710000|2022-06-14 14:08:30|1995.09|1995.09|1994.79|1994.79|1995.09|1995.09|1994.79|1994.79|0
1655215720000|2022-06-14 14:08:40|1994.41|1994.41|1994.1|1994.1|1994.41|1994.41|1994.1|1994.1|0
1655215730000|2022-06-14 14:08:50|1994.03|1994.03|1994.16|1994.16|1994.16|1994.16|1993.9|1993.9|0
1655215740000|2022-06-14 14:09:00|1994.29|1994.29|1993.72|1993.72|1994.29|1994.29|1993.72|1993.72|0
1655215750000|2022-06-14 14:09:10|1993.8|1993.8|1993.5|1993.5|1993.8|1993.8|1993.5|1993.5|0
1655215760000|2022-06-14 14:09:20|1993.47|1993.47|1992.3|1992.3|1993.47|1993.47|1992.3|1992.3|0
1655215770000|2022-06-14 14:09:30|1992.24|1992.24|1991.95|1991.95|1992.24|1992.24|1991.95|1991.95|0
1655215780000|2022-06-14 14:09:40|1991.88|1991.88|1991.91|1991.91|1991.91|1991.91|1991.63|1991.63|0
1655215790000|2022-06-14 14:09:50|1991.85|1991.85|1991.7|1991.7|1991.85|1991.85|1991.7|1991.7|0
1655215820000|2022-06-14 14:10:20|1991.66|1991.66|1991.29|1991.29|1991.66|1991.66|1991.2|1991.2|0
1655215830000|2022-06-14 14:10:30|1991.18|1991.18|1990.66|1990.66|1991.18|1991.18|1990.66|1990.66|0
1655215840000|2022-06-14 14:10:40|1990.55|1990.55|1990.55|1990.55|1990.55|1990.55|1990.55|1990.55|0
1655215860000|2022-06-14 14:11:00|1990.4|1990.4|1990.4|1990.4|1990.4|1990.4|1990.4|1990.4|0
1655215870000|2022-06-14 14:11:10|1990.06|1990.06|1990.06|1990.06|1990.06|1990.06|1990.06|1990.06|0
1655215880000|2022-06-14 14:11:20|1989.69|1989.69|1989.07|1989.07|1989.69|1989.69|1989.07|1989.07|0
1655215890000|2022-06-14 14:11:30|1988.94|1988.94|1989.45|1989.45|1989.45|1989.45|1988.94|1988.94|0
1655215900000|2022-06-14 14:11:40|1989.69|1989.69|1989.82|1989.82|1989.82|1989.82|1989.69|1989.69|0
1655215910000|2022-06-14 14:11:50|1989.66|1989.66|1989.84|1989.84|1989.84|1989.84|1989.66|1989.66|0
1655215920000|2022-06-14 14:12:00|1989.97|1989.97|1990.08|1990.08|1990.08|1990.08|1989.85|1989.85|0
1655215930000|2022-06-14 14:12:10|1990.24|1990.24|1990.24|1990.24|1990.24|1990.24|1990.24|1990.24|0
1655215950000|2022-06-14 14:12:30|1990.2|1990.2|1990.48|1990.48|1990.48|1990.48|1990.13|1990.13|0
1655215960000|2022-06-14 14:12:40|1990.54|1990.54|1990.59|1990.59|1990.66|1990.66|1990.52|1990.52|0
1655215970000|2022-06-14 14:12:50|1990.64|1990.64|1990.63|1990.63|1990.7|1990.7|1990.63|1990.63|0
1655215980000|2022-06-14 14:13:00|1991.54|1991.54|1991.33|1991.33|1991.54|1991.54|1991.15|1991.15|0
1655215990000|2022-06-14 14:13:10|1991.44|1991.44|1991|1991|1991.44|1991.44|1991|1991|0
1655216010000|2022-06-14 14:13:30|1990.94|1990.94|1990.59|1990.59|1990.94|1990.94|1990.59|1990.59|0
1655216020000|2022-06-14 14:13:40|1990.27|1990.27|1990.26|1990.26|1990.33|1990.33|1990.26|1990.26|0
1655216040000|2022-06-14 14:14:00|1990.18|1990.18|1989.68|1989.68|1990.18|1990.18|1989.68|1989.68|0
1655216050000|2022-06-14 14:14:10|1989.58|1989.58|1989.55|1989.55|1989.58|1989.58|1989.55|1989.55|0
1655216060000|2022-06-14 14:14:20|1989.49|1989.49|1989.49|1989.49|1989.49|1989.49|1989.49|1989.49|0
1655216070000|2022-06-14 14:14:30|1989.81|1989.81|1990.1|1990.1|1990.1|1990.1|1989.81|1989.81|0
1655216080000|2022-06-14 14:14:40|1990.17|1990.17|1990.07|1990.07|1990.17|1990.17|1990.01|1990.01|0
1655216100000|2022-06-14 14:15:00|1990.03|1990.03|1989.73|1989.73|1990.03|1990.03|1989.72|1989.72|0
1655216110000|2022-06-14 14:15:10|1989.57|1989.57|1989.04|1989.04|1989.57|1989.57|1989.04|1989.04|0
1655216120000|2022-06-14 14:15:20|1989|1989|1989|1989|1989|1989|1989|1989|0
1655216130000|2022-06-14 14:15:30|1988.92|1988.92|1988.91|1988.91|1988.92|1988.92|1988.85|1988.85|0
1655216140000|2022-06-14 14:15:40|1988.98|1988.98|1989.14|1989.14|1989.14|1989.14|1988.98|1988.98|0
1655216150000|2022-06-14 14:15:50|1989.06|1989.06|1989.06|1989.06|1989.06|1989.06|1989.06|1989.06|0
1655216160000|2022-06-14 14:16:00|1989.19|1989.19|1989.42|1989.42|1989.42|1989.42|1989.19|1989.19|0
1655216170000|2022-06-14 14:16:10|1989.5|1989.5|1989.34|1989.34|1989.5|1989.5|1989.34|1989.34|0
1655216180000|2022-06-14 14:16:20|1989.3|1989.3|1989.4|1989.4|1989.4|1989.4|1989.3|1989.3|0
1655216190000|2022-06-14 14:16:30|1989.34|1989.34|1989.69|1989.69|1989.69|1989.69|1989.34|1989.34|0
1655216200000|2022-06-14 14:16:40|1989.85|1989.85|1990.29|1990.29|1990.29|1990.29|1989.85|1989.85|0
1655216210000|2022-06-14 14:16:50|1990.22|1990.22|1989.82|1989.82|1990.22|1990.22|1989.82|1989.82|0
1655216220000|2022-06-14 14:17:00|1989.98|1989.98|1990.17|1990.17|1990.17|1990.17|1989.98|1989.98|0
1655216230000|2022-06-14 14:17:10|1990.01|1990.01|1990.16|1990.16|1990.16|1990.16|1990.01|1990.01|0
1655216240000|2022-06-14 14:17:20|1990.06|1990.06|1990.06|1990.06|1990.06|1990.06|1990.06|1990.06|0
1655216250000|2022-06-14 14:17:30|1990.13|1990.13|1989.97|1989.97|1990.13|1990.13|1989.97|1989.97|0
1655216260000|2022-06-14 14:17:40|1989.93|1989.93|1989.74|1989.74|1989.93|1989.93|1989.74|1989.74|0
1655216270000|2022-06-14 14:17:50|1989.78|1989.78|1989.58|1989.58|1989.78|1989.78|1989.55|1989.55|0
1655216280000|2022-06-14 14:18:00|1989.64|1989.64|1989.68|1989.68|1989.72|1989.72|1989.64|1989.64|0
1655216290000|2022-06-14 14:18:10|1989.76|1989.76|1989.65|1989.65|1989.76|1989.76|1989.65|1989.65|0
1655216300000|2022-06-14 14:18:20|1989.62|1989.62|1989.62|1989.62|1989.62|1989.62|1989.62|1989.62|0
1655216310000|2022-06-14 14:18:30|1989.56|1989.56|1989.28|1989.28|1989.56|1989.56|1989.05|1989.05|0
1655216320000|2022-06-14 14:18:40|1989.21|1989.21|1989.21|1989.21|1989.21|1989.21|1989.21|1989.21|0
1655216330000|2022-06-14 14:18:50|1989.37|1989.37|1989.37|1989.37|1989.37|1989.37|1989.37|1989.37|0
1655216340000|2022-06-14 14:19:00|1989.21|1989.21|1989.15|1989.15|1989.21|1989.21|1989.15|1989.15|0
1655216380000|2022-06-14 14:19:40|1989.11|1989.11|1988.4|1988.4|1989.11|1989.11|1988.4|1988.4|0
1655216390000|2022-06-14 14:19:50|1988.24|1988.24|1987.81|1987.81|1988.24|1988.24|1987.81|1987.81|0
1655216400000|2022-06-14 14:20:00|1987.74|1987.74|1986.9|1986.9|1987.74|1987.74|1986.75|1986.75|0
1655216410000|2022-06-14 14:20:10|1986.73|1986.73|1986.66|1986.66|1986.73|1986.73|1986.66|1986.66|0
1655216420000|2022-06-14 14:20:20|1986.71|1986.71|1985.79|1985.79|1986.71|1986.71|1985.79|1985.79|0
1655216430000|2022-06-14 14:20:30|1985.64|1985.64|1984.8|1984.8|1985.64|1985.64|1984.8|1984.8|0
1655216440000|2022-06-14 14:20:40|1984.68|1984.68|1984.13|1984.13|1984.68|1984.68|1984.13|1984.13|0
1655216450000|2022-06-14 14:20:50|1984.08|1984.08|1983.55|1983.55|1984.08|1984.08|1983.55|1983.55|0
1655216460000|2022-06-14 14:21:00|1983.48|1983.48|1983.52|1983.52|1983.52|1983.52|1983.45|1983.45|0
1655216470000|2022-06-14 14:21:10|1983.68|1983.68|1984.08|1984.08|1984.08|1984.08|1983.68|1983.68|0
1655216480000|2022-06-14 14:21:20|1984.01|1984.01|1983.94|1983.94|1984.01|1984.01|1983.9|1983.9|0
1655216490000|2022-06-14 14:21:30|1983.81|1983.81|1983.68|1983.68|1983.81|1983.81|1983.68|1983.68|0
1655216500000|2022-06-14 14:21:40|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|0
1655216520000|2022-06-14 14:22:00|1983.45|1983.45|1983.54|1983.54|1983.54|1983.54|1983.45|1983.45|0
1655216530000|2022-06-14 14:22:10|1983.67|1983.67|1983.58|1983.58|1983.8|1983.8|1983.58|1983.58|0
1655216540000|2022-06-14 14:22:20|1983.29|1983.29|1983.14|1983.14|1983.29|1983.29|1983.14|1983.14|0
1655216550000|2022-06-14 14:22:30|1982.98|1982.98|1982.98|1982.98|1982.98|1982.98|1982.98|1982.98|0
1655216570000|2022-06-14 14:22:50|1982.82|1982.82|1983.17|1983.17|1983.17|1983.17|1982.82|1982.82|0
1655216580000|2022-06-14 14:23:00|1983.33|1983.33|1983.43|1983.43|1983.43|1983.43|1983.33|1983.33|0
1655216590000|2022-06-14 14:23:10|1983.59|1983.59|1983.71|1983.71|1983.71|1983.71|1983.59|1983.59|0
1655216600000|2022-06-14 14:23:20|1983.79|1983.79|1983.73|1983.73|1983.88|1983.88|1983.67|1983.67|0
1655216610000|2022-06-14 14:23:30|1983.67|1983.67|1983.74|1983.74|1983.74|1983.74|1983.67|1983.67|0
1655216620000|2022-06-14 14:23:40|1983.62|1983.62|1983.2|1983.2|1983.68|1983.68|1983.2|1983.2|0
1655216630000|2022-06-14 14:23:50|1982.97|1982.97|1982.91|1982.91|1982.97|1982.97|1982.91|1982.91|0
1655216640000|2022-06-14 14:24:00|1982.85|1982.85|1982.04|1982.04|1982.85|1982.85|1982.04|1982.04|0
1655216660000|2022-06-14 14:24:20|1981.92|1981.92|1981.92|1981.92|1981.92|1981.92|1981.92|1981.92|0
1655216670000|2022-06-14 14:24:30|1982.08|1982.08|1982.18|1982.18|1982.18|1982.18|1982.08|1982.08|0
1655216680000|2022-06-14 14:24:40|1982.05|1982.05|1981.94|1981.94|1982.05|1982.05|1981.94|1981.94|0
1655216690000|2022-06-14 14:24:50|1981.86|1981.86|1981.32|1981.32|1981.86|1981.86|1981.32|1981.32|0
1655216700000|2022-06-14 14:25:00|1981.28|1981.28|1981.13|1981.13|1981.28|1981.28|1981.06|1981.06|0
1655216710000|2022-06-14 14:25:10|1981.07|1981.07|1981.07|1981.07|1981.07|1981.07|1981.07|1981.07|0
1655216720000|2022-06-14 14:25:20|1980.94|1980.94|1980.62|1980.62|1980.94|1980.94|1980.36|1980.36|0
1655216730000|2022-06-14 14:25:30|1980.45|1980.45|1980.68|1980.68|1980.68|1980.68|1980.38|1980.38|0
1655216740000|2022-06-14 14:25:40|1980.53|1980.53|1980.23|1980.23|1980.53|1980.53|1980.23|1980.23|0
1655216760000|2022-06-14 14:26:00|1980.16|1980.16|1980.32|1980.32|1980.4|1980.4|1980.16|1980.16|0
1655216770000|2022-06-14 14:26:10|1980.2|1980.2|1979.7|1979.7|1980.2|1980.2|1979.7|1979.7|0
1655216780000|2022-06-14 14:26:20|1979.58|1979.58|1979.51|1979.51|1979.58|1979.58|1979.51|1979.51|0
1655216790000|2022-06-14 14:26:30|1979.45|1979.45|1979.45|1979.45|1979.45|1979.45|1979.33|1979.33|0
1655216800000|2022-06-14 14:26:40|1979.61|1979.61|1979.94|1979.94|1979.94|1979.94|1979.61|1979.61|0
1655216820000|2022-06-14 14:27:00|1980|1980|1979.84|1979.84|1980|1980|1979.84|1979.84|0
1655216850000|2022-06-14 14:27:30|1979.78|1979.78|1979.78|1979.78|1979.78|1979.78|1979.78|1979.78|0
1655216860000|2022-06-14 14:27:40|1979.72|1979.72|1979.56|1979.56|1979.72|1979.72|1979.56|1979.56|0
1655216870000|2022-06-14 14:27:50|1979.52|1979.52|1979.34|1979.34|1979.64|1979.64|1979.34|1979.34|0
1655216880000|2022-06-14 14:28:00|1979.28|1979.28|1979.38|1979.38|1979.5|1979.5|1979.28|1979.28|0
1655216910000|2022-06-14 14:28:30|1979.22|1979.22|1979.22|1979.22|1979.22|1979.22|1979.22|1979.22|0
1655216920000|2022-06-14 14:28:40|1979.15|1979.15|1979.15|1979.15|1979.15|1979.15|1979.15|1979.15|0
1655216930000|2022-06-14 14:28:50|1979.21|1979.21|1978.9|1978.9|1979.21|1979.21|1978.9|1978.9|0
1655216940000|2022-06-14 14:29:00|1978.85|1978.85|1978.75|1978.75|1978.9|1978.9|1978.75|1978.75|0
1655216950000|2022-06-14 14:29:10|1978.9|1978.9|1978.8|1978.8|1978.96|1978.96|1978.8|1978.8|0
1655216960000|2022-06-14 14:29:20|1978.76|1978.76|1978.69|1978.69|1978.76|1978.76|1978.69|1978.69|0
1655216970000|2022-06-14 14:29:30|1978.64|1978.64|1978.75|1978.75|1978.75|1978.75|1978.64|1978.64|0
1655216980000|2022-06-14 14:29:40|1978.43|1978.43|1977.85|1977.85|1978.43|1978.43|1977.85|1977.85|0
1655216990000|2022-06-14 14:29:50|1977.78|1977.78|1977.66|1977.66|1977.78|1977.78|1977.66|1977.66|0
1655217000000|2022-06-14 14:30:00|1977.62|1977.62|1977.59|1977.59|1977.62|1977.62|1977.59|1977.59|0
1655217010000|2022-06-14 14:30:10|1977.66|1977.66|1977.49|1977.49|1977.66|1977.66|1977.49|1977.49|0
1655217020000|2022-06-14 14:30:20|1977.25|1977.25|1977.24|1977.24|1977.25|1977.25|1977.18|1977.18|0
1655217030000|2022-06-14 14:30:30|1977.12|1977.12|1977.29|1977.29|1977.29|1977.29|1977.12|1977.12|0
1655217040000|2022-06-14 14:30:40|1977.25|1977.25|1976.82|1976.82|1977.45|1977.45|1976.82|1976.82|0
1655217050000|2022-06-14 14:30:50|1976.88|1976.88|1977.11|1977.11|1977.11|1977.11|1976.88|1976.88|0
1655217060000|2022-06-14 14:31:00|1977.18|1977.18|1977.21|1977.21|1977.21|1977.21|1977.14|1977.14|0
1655217070000|2022-06-14 14:31:10|1977.37|1977.37|1977.44|1977.44|1977.44|1977.44|1977.37|1977.37|0
1655217080000|2022-06-14 14:31:20|1977.51|1977.51|1978.68|1978.68|1978.68|1978.68|1977.51|1977.51|0
1655217090000|2022-06-14 14:31:30|1978.8|1978.8|1979.5|1979.5|1979.58|1979.58|1978.8|1978.8|0
1655217100000|2022-06-14 14:31:40|1979.04|1979.04|1979.04|1979.04|1979.04|1979.04|1979.04|1979.04|0
1655217110000|2022-06-14 14:31:50|1979.17|1979.17|1979.42|1979.42|1979.42|1979.42|1979.04|1979.04|0
1655217120000|2022-06-14 14:32:00|1979.49|1979.49|1979.49|1979.49|1979.49|1979.49|1979.49|1979.49|0
1655217130000|2022-06-14 14:32:10|1979.36|1979.36|1979.43|1979.43|1979.43|1979.43|1979.36|1979.36|0
1655217140000|2022-06-14 14:32:20|1979.49|1979.49|1979.55|1979.55|1979.55|1979.55|1979.49|1979.49|0
1655217150000|2022-06-14 14:32:30|1979.71|1979.71|1979.71|1979.71|1979.71|1979.71|1979.71|1979.71|0
1655217160000|2022-06-14 14:32:40|1980.1|1980.1|1980.35|1980.35|1980.35|1980.35|1980.1|1980.1|0
1655217190000|2022-06-14 14:33:10|1980.49|1980.49|1980.49|1980.49|1980.49|1980.49|1980.49|1980.49|0
1655217200000|2022-06-14 14:33:20|1980.43|1980.43|1980.42|1980.42|1980.43|1980.43|1980.37|1980.37|0
1655217210000|2022-06-14 14:33:30|1980.38|1980.38|1980.41|1980.41|1980.41|1980.41|1980.33|1980.33|0
1655217230000|2022-06-14 14:33:50|1980.28|1980.28|1979.14|1979.14|1980.28|1980.28|1979.14|1979.14|0
1655217240000|2022-06-14 14:34:00|1979.08|1979.08|1979.02|1979.02|1979.08|1979.08|1979.02|1979.02|0
1655217250000|2022-06-14 14:34:10|1978.98|1978.98|1978.87|1978.87|1978.98|1978.98|1978.87|1978.87|0
1655217260000|2022-06-14 14:34:20|1979.02|1979.02|1979.46|1979.46|1979.57|1979.57|1979.02|1979.02|0
1655217270000|2022-06-14 14:34:30|1979.52|1979.52|1979.75|1979.75|1979.75|1979.75|1979.52|1979.52|0
1655217280000|2022-06-14 14:34:40|1979.88|1979.88|1979.88|1979.88|1979.88|1979.88|1979.88|1979.88|0
1655217290000|2022-06-14 14:34:50|1979.72|1979.72|1980.22|1980.22|1980.22|1980.22|1979.72|1979.72|0
1655217300000|2022-06-14 14:35:00|1980.16|1980.16|1980.16|1980.16|1980.16|1980.16|1980.16|1980.16|0
1655217310000|2022-06-14 14:35:10|1980.29|1980.29|1980.43|1980.43|1980.43|1980.43|1980.29|1980.29|0
1655217320000|2022-06-14 14:35:20|1980.49|1980.49|1981.02|1981.02|1981.02|1981.02|1980.49|1980.49|0
1655217340000|2022-06-14 14:35:40|1981.18|1981.18|1980.98|1980.98|1981.18|1981.18|1980.98|1980.98|0
1655217350000|2022-06-14 14:35:50|1981.16|1981.16|1981.16|1981.16|1981.16|1981.16|1981.16|1981.16|0
1655217360000|2022-06-14 14:36:00|1981.22|1981.22|1981.2|1981.2|1981.22|1981.22|1981.16|1981.16|0
1655217370000|2022-06-14 14:36:10|1981.27|1981.27|1981.3|1981.3|1981.3|1981.3|1981.27|1981.27|0
1655217380000|2022-06-14 14:36:20|1981.34|1981.34|1981.18|1981.18|1981.34|1981.34|1981.18|1981.18|0
1655217390000|2022-06-14 14:36:30|1981.31|1981.31|1981.66|1981.66|1981.66|1981.66|1981.31|1981.31|0
1655217400000|2022-06-14 14:36:40|1981.69|1981.69|1981.56|1981.56|1981.69|1981.69|1981.56|1981.56|0
1655217410000|2022-06-14 14:36:50|1981.6|1981.6|1982.12|1982.12|1982.12|1982.12|1981.6|1981.6|0
1655217420000|2022-06-14 14:37:00|1982.24|1982.24|1982.46|1982.46|1982.52|1982.52|1982.24|1982.24|0
1655217430000|2022-06-14 14:37:10|1982.62|1982.62|1982.58|1982.58|1982.62|1982.62|1982.58|1982.58|0
1655217440000|2022-06-14 14:37:20|1982.72|1982.72|1982.88|1982.88|1982.99|1982.99|1982.72|1982.72|0
1655217450000|2022-06-14 14:37:30|1982.8|1982.8|1982.73|1982.73|1982.8|1982.8|1982.73|1982.73|0
1655217460000|2022-06-14 14:37:40|1982.6|1982.6|1982.37|1982.37|1982.6|1982.6|1982.37|1982.37|0
1655217470000|2022-06-14 14:37:50|1982.25|1982.25|1982.41|1982.41|1982.41|1982.41|1982.25|1982.25|0
1655217500000|2022-06-14 14:38:20|1982.38|1982.38|1982.38|1982.38|1982.38|1982.38|1982.38|1982.38|0
1655217510000|2022-06-14 14:38:30|1982.69|1982.69|1982.69|1982.69|1982.69|1982.69|1982.69|1982.69|0
1655217540000|2022-06-14 14:39:00|1982.76|1982.76|1982.76|1982.76|1982.76|1982.76|1982.76|1982.76|0
1655217560000|2022-06-14 14:39:20|1982.44|1982.44|1982.25|1982.25|1982.44|1982.44|1982.25|1982.25|0
1655217570000|2022-06-14 14:39:30|1982.13|1982.13|1981.71|1981.71|1982.13|1982.13|1981.71|1981.71|0
1655217590000|2022-06-14 14:39:50|1981.86|1981.86|1981.86|1981.86|1981.86|1981.86|1981.86|1981.86|0
1655217600000|2022-06-14 14:40:00|1981.72|1981.72|1980.67|1980.67|1981.72|1981.72|1980.67|1980.67|0
1655217610000|2022-06-14 14:40:10|1980.54|1980.54|1980.54|1980.54|1980.54|1980.54|1980.54|1980.54|0
1655217620000|2022-06-14 14:40:20|1980.42|1980.42|1980.32|1980.32|1980.5|1980.5|1980.32|1980.32|0
1655217630000|2022-06-14 14:40:30|1980.06|1980.06|1980.06|1980.06|1980.06|1980.06|1980.06|1980.06|0
1655217640000|2022-06-14 14:40:40|1979.99|1979.99|1980.12|1980.12|1980.12|1980.12|1979.96|1979.96|0
1655217650000|2022-06-14 14:40:50|1980.25|1980.25|1980.31|1980.31|1980.31|1980.31|1980.25|1980.25|0
1655217680000|2022-06-14 14:41:20|1980.08|1980.08|1980.08|1980.08|1980.08|1980.08|1980.08|1980.08|0
1655217690000|2022-06-14 14:41:30|1979.76|1979.76|1979.75|1979.75|1979.98|1979.98|1979.59|1979.59|0
1655217700000|2022-06-14 14:41:40|1979.59|1979.59|1979.41|1979.41|1979.59|1979.59|1979.41|1979.41|0
1655217710000|2022-06-14 14:41:50|1979.47|1979.47|1979.51|1979.51|1979.63|1979.63|1979.47|1979.47|0
1655217730000|2022-06-14 14:42:10|1979.28|1979.28|1978.99|1978.99|1979.28|1979.28|1978.99|1978.99|0
1655217740000|2022-06-14 14:42:20|1979.05|1979.05|1979.02|1979.02|1979.05|1979.05|1979.02|1979.02|0
1655217750000|2022-06-14 14:42:30|1978.99|1978.99|1978.89|1978.89|1979.08|1979.08|1978.89|1978.89|0
1655217760000|2022-06-14 14:42:40|1978.83|1978.83|1977.97|1977.97|1978.83|1978.83|1977.97|1977.97|0
1655217770000|2022-06-14 14:42:50|1977.91|1977.91|1977.4|1977.4|1977.91|1977.91|1977.4|1977.4|0
1655217780000|2022-06-14 14:43:00|1977.46|1977.46|1977.14|1977.14|1977.5|1977.5|1977.14|1977.14|0
1655217790000|2022-06-14 14:43:10|1977.08|1977.08|1977.24|1977.24|1977.24|1977.24|1977.08|1977.08|0
1655217800000|2022-06-14 14:43:20|1977.39|1977.39|1977.39|1977.39|1977.39|1977.39|1977.39|1977.39|0
1655217810000|2022-06-14 14:43:30|1977.14|1977.14|1976.91|1976.91|1977.14|1977.14|1976.91|1976.91|0
1655217820000|2022-06-14 14:43:40|1976.84|1976.84|1976.91|1976.91|1976.91|1976.91|1976.84|1976.84|0
1655217830000|2022-06-14 14:43:50|1976.87|1976.87|1976.87|1976.87|1976.87|1976.87|1976.87|1976.87|0
1655217840000|2022-06-14 14:44:00|1976.95|1976.95|1976.95|1976.95|1976.95|1976.95|1976.95|1976.95|0
1655217850000|2022-06-14 14:44:10|1976.89|1976.89|1977.51|1977.51|1977.51|1977.51|1976.89|1976.89|0
1655217860000|2022-06-14 14:44:20|1977.58|1977.58|1977.72|1977.72|1977.78|1977.78|1977.58|1977.58|0
1655217870000|2022-06-14 14:44:30|1977.66|1977.66|1977.62|1977.62|1977.66|1977.66|1977.51|1977.51|0
1655217880000|2022-06-14 14:44:40|1977.58|1977.58|1977.58|1977.58|1977.58|1977.58|1977.58|1977.58|0
1655217900000|2022-06-14 14:45:00|1977.71|1977.71|1978.3|1978.3|1978.3|1978.3|1977.71|1977.71|0
1655217910000|2022-06-14 14:45:10|1978.18|1978.18|1977.87|1977.87|1978.18|1978.18|1977.87|1977.87|0
1655217920000|2022-06-14 14:45:20|1977.75|1977.75|1977.9|1977.9|1977.9|1977.9|1977.75|1977.75|0
1655217940000|2022-06-14 14:45:40|1978.05|1978.05|1978.05|1978.05|1978.05|1978.05|1978.05|1978.05|0
1655217960000|2022-06-14 14:46:00|1978.11|1978.11|1978.89|1978.89|1979.02|1979.02|1978.11|1978.11|0
1655217970000|2022-06-14 14:46:10|1978.96|1978.96|1979.02|1979.02|1979.02|1979.02|1978.96|1978.96|0
1655217980000|2022-06-14 14:46:20|1979.06|1979.06|1979.95|1979.95|1980.01|1980.01|1979.06|1979.06|0
1655217990000|2022-06-14 14:46:30|1980.07|1980.07|1980.71|1980.71|1980.71|1980.71|1980.07|1980.07|0
1655218010000|2022-06-14 14:46:50|1980.64|1980.64|1980.96|1980.96|1980.96|1980.96|1980.64|1980.64|0
1655218020000|2022-06-14 14:47:00|1981.12|1981.12|1981.56|1981.56|1981.56|1981.56|1981.12|1981.12|0
1655218040000|2022-06-14 14:47:20|1981.63|1981.63|1981.85|1981.85|1982.15|1982.15|1981.63|1981.63|0
1655218050000|2022-06-14 14:47:30|1981.89|1981.89|1981.89|1981.89|1981.89|1981.89|1981.89|1981.89|0
1655218070000|2022-06-14 14:47:50|1981.81|1981.81|1981.81|1981.81|1981.81|1981.81|1981.81|1981.81|0
1655218080000|2022-06-14 14:48:00|1981.87|1981.87|1981.95|1981.95|1981.95|1981.95|1981.87|1981.87|0
1655218090000|2022-06-14 14:48:10|1982.02|1982.02|1982.17|1982.17|1982.17|1982.17|1982.02|1982.02|0
1655218100000|2022-06-14 14:48:20|1982.24|1982.24|1982.24|1982.24|1982.24|1982.24|1982.24|1982.24|0
1655218110000|2022-06-14 14:48:30|1982.32|1982.32|1982.31|1982.31|1982.4|1982.4|1982.24|1982.24|0
1655218120000|2022-06-14 14:48:40|1982.19|1982.19|1982.19|1982.19|1982.19|1982.19|1982.19|1982.19|0
1655218140000|2022-06-14 14:49:00|1982.13|1982.13|1982.1|1982.1|1982.13|1982.13|1982.1|1982.1|0
1655218150000|2022-06-14 14:49:10|1982.06|1982.06|1982.12|1982.12|1982.12|1982.12|1982.06|1982.06|0
1655218170000|2022-06-14 14:49:30|1982.24|1982.24|1982.68|1982.68|1982.68|1982.68|1982.24|1982.24|0
1655218180000|2022-06-14 14:49:40|1983|1983|1983|1983|1983|1983|1983|1983|0
1655218190000|2022-06-14 14:49:50|1983.13|1983.13|1983.32|1983.32|1983.32|1983.32|1983.13|1983.13|0
1655218200000|2022-06-14 14:50:00|1983.19|1983.19|1983.19|1983.19|1983.19|1983.19|1983.19|1983.19|0
1655218210000|2022-06-14 14:50:10|1983.32|1983.32|1983.81|1983.81|1983.81|1983.81|1983.32|1983.32|0
1655218220000|2022-06-14 14:50:20|1983.73|1983.73|1983.73|1983.73|1983.73|1983.73|1983.73|1983.73|0
1655218230000|2022-06-14 14:50:30|1983.65|1983.65|1983.65|1983.65|1983.65|1983.65|1983.65|1983.65|0
1655218240000|2022-06-14 14:50:40|1983.71|1983.71|1983.78|1983.78|1983.78|1983.78|1983.71|1983.71|0
1655218250000|2022-06-14 14:50:50|1983.82|1983.82|1983.95|1983.95|1984.07|1984.07|1983.82|1983.82|0
1655218260000|2022-06-14 14:51:00|1984.02|1984.02|1984.97|1984.97|1985.1|1985.1|1984.02|1984.02|0
1655218270000|2022-06-14 14:51:10|1984.82|1984.82|1984.8|1984.8|1984.88|1984.88|1984.66|1984.66|0
1655218280000|2022-06-14 14:51:20|1984.74|1984.74|1984.97|1984.97|1984.97|1984.97|1984.74|1984.74|0
1655218290000|2022-06-14 14:51:30|1985.09|1985.09|1985.35|1985.35|1985.35|1985.35|1985.09|1985.09|0
1655218300000|2022-06-14 14:51:40|1985.41|1985.41|1985.28|1985.28|1985.41|1985.41|1985.28|1985.28|0
1655218310000|2022-06-14 14:51:50|1985.6|1985.6|1985.6|1985.6|1985.6|1985.6|1985.6|1985.6|0
1655218320000|2022-06-14 14:52:00|1985.66|1985.66|1985.82|1985.82|1985.82|1985.82|1985.66|1985.66|0
1655218330000|2022-06-14 14:52:10|1985.94|1985.94|1986.24|1986.24|1986.24|1986.24|1985.94|1985.94|0
1655218340000|2022-06-14 14:52:20|1986.35|1986.35|1987.07|1987.07|1987.07|1987.07|1986.35|1986.35|0
1655218350000|2022-06-14 14:52:30|1986.94|1986.94|1986.94|1986.94|1986.98|1986.98|1986.94|1986.94|0
1655218360000|2022-06-14 14:52:40|1986.87|1986.87|1987.88|1987.88|1987.88|1987.88|1986.87|1986.87|0
1655218370000|2022-06-14 14:52:50|1987.92|1987.92|1987.79|1987.79|1987.92|1987.92|1987.79|1987.79|0
1655218380000|2022-06-14 14:53:00|1987.67|1987.67|1988|1988|1988|1988|1987.57|1987.57|0
1655218390000|2022-06-14 14:53:10|1987.82|1987.82|1987.52|1987.52|1987.94|1987.94|1987.52|1987.52|0
1655218400000|2022-06-14 14:53:20|1987.7|1987.7|1987.64|1987.64|1987.74|1987.74|1987.64|1987.64|0
1655218410000|2022-06-14 14:53:30|1987.7|1987.7|1987.7|1987.7|1987.7|1987.7|1987.7|1987.7|0
1655218430000|2022-06-14 14:53:50|1987.86|1987.86|1987.92|1987.92|1987.92|1987.92|1987.86|1987.86|0
1655218450000|2022-06-14 14:54:10|1988.04|1988.04|1988.04|1988.04|1988.04|1988.04|1988.04|1988.04|0
1655218460000|2022-06-14 14:54:20|1988.15|1988.15|1988.15|1988.15|1988.15|1988.15|1988.15|1988.15|0
1655218470000|2022-06-14 14:54:30|1988.12|1988.12|1988.12|1988.12|1988.12|1988.12|1988.12|1988.12|0
1655218480000|2022-06-14 14:54:40|1987.93|1987.93|1988.17|1988.17|1988.17|1988.17|1987.93|1987.93|0
1655218490000|2022-06-14 14:54:50|1987.85|1987.85|1987.88|1987.88|1987.88|1987.88|1987.72|1987.72|0
1655218500000|2022-06-14 14:55:00|1987.81|1987.81|1987.58|1987.58|1987.81|1987.81|1987.58|1987.58|0
1655218510000|2022-06-14 14:55:10|1987.65|1987.65|1987.65|1987.65|1987.68|1987.68|1987.65|1987.65|0
1655218520000|2022-06-14 14:55:20|1987.7|1987.7|1987.85|1987.85|1987.85|1987.85|1987.7|1987.7|0
1655218530000|2022-06-14 14:55:30|1987.6|1987.6|1987.6|1987.6|1987.6|1987.6|1987.6|1987.6|0
1655218540000|2022-06-14 14:55:40|1987.71|1987.71|1987.71|1987.71|1987.71|1987.71|1987.71|1987.71|0
1655218550000|2022-06-14 14:55:50|1987.64|1987.64|1987.64|1987.64|1987.64|1987.64|1987.64|1987.64|0
1655218560000|2022-06-14 14:56:00|1987.69|1987.69|1987.66|1987.66|1987.69|1987.69|1987.66|1987.66|0
1655218570000|2022-06-14 14:56:10|1987.6|1987.6|1987.33|1987.33|1987.61|1987.61|1987.17|1987.17|0
1655218580000|2022-06-14 14:56:20|1987.17|1987.17|1987.17|1987.17|1987.17|1987.17|1987.17|1987.17|0
1655218590000|2022-06-14 14:56:30|1987.05|1987.05|1987|1987|1987.05|1987.05|1987|1987|0
1655218600000|2022-06-14 14:56:40|1986.97|1986.97|1986.67|1986.67|1986.97|1986.97|1986.67|1986.67|0
1655218610000|2022-06-14 14:56:50|1986.6|1986.6|1986.6|1986.6|1986.6|1986.6|1986.6|1986.6|0
1655218620000|2022-06-14 14:57:00|1986.57|1986.57|1986.6|1986.6|1986.6|1986.6|1986.54|1986.54|0
1655218630000|2022-06-14 14:57:10|1986.66|1986.66|1986.66|1986.66|1986.66|1986.66|1986.66|1986.66|0
1655218660000|2022-06-14 14:57:40|1986.54|1986.54|1986|1986|1986.6|1986.6|1986|1986|0
1655218670000|2022-06-14 14:57:50|1986.07|1986.07|1985.88|1985.88|1986.07|1986.07|1985.88|1985.88|0
1655218680000|2022-06-14 14:58:00|1986.04|1986.04|1985.78|1985.78|1986.04|1986.04|1985.58|1985.58|0
1655218690000|2022-06-14 14:58:10|1985.81|1985.81|1984.82|1984.82|1985.81|1985.81|1984.82|1984.82|0
1655218700000|2022-06-14 14:58:20|1984.56|1984.56|1984.5|1984.5|1984.56|1984.56|1984.42|1984.42|0
1655218710000|2022-06-14 14:58:30|1984.35|1984.35|1984.23|1984.23|1984.35|1984.35|1984.23|1984.23|0
1655218720000|2022-06-14 14:58:40|1984.17|1984.17|1984.17|1984.17|1984.17|1984.17|1984.17|1984.17|0
1655218730000|2022-06-14 14:58:50|1984.06|1984.06|1984.21|1984.21|1984.21|1984.21|1984.06|1984.06|0
1655218740000|2022-06-14 14:59:00|1984.06|1984.06|1983.99|1983.99|1984.06|1984.06|1983.99|1983.99|0
1655218760000|2022-06-14 14:59:20|1984.1|1984.1|1984.13|1984.13|1984.26|1984.26|1984.06|1984.06|0
1655218770000|2022-06-14 14:59:30|1984.19|1984.19|1984.17|1984.17|1984.23|1984.23|1984.17|1984.17|0
1655218780000|2022-06-14 14:59:40|1984.14|1984.14|1983.98|1983.98|1984.14|1984.14|1983.98|1983.98|0
1655218790000|2022-06-14 14:59:50|1984.03|1984.03|1983.85|1983.85|1984.03|1984.03|1983.78|1983.78|0
1655218800000|2022-06-14 15:00:00|1984.01|1984.01|1984.01|1984.01|1984.01|1984.01|1984.01|1984.01|0
1655218810000|2022-06-14 15:00:10|1984.14|1984.14|1984|1984|1984.14|1984.14|1984|1984|0
1655218820000|2022-06-14 15:00:20|1984.08|1984.08|1984.12|1984.12|1984.12|1984.12|1984.08|1984.08|0
1655218830000|2022-06-14 15:00:30|1984.16|1984.16|1984.23|1984.23|1984.23|1984.23|1984.16|1984.16|0
1655218840000|2022-06-14 15:00:40|1984.19|1984.19|1984.35|1984.35|1984.39|1984.39|1984.19|1984.19|0
1655218850000|2022-06-14 15:00:50|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|0
1655218860000|2022-06-14 15:01:00|1984.64|1984.64|1985.42|1985.42|1985.42|1985.42|1984.64|1984.64|0
1655218870000|2022-06-14 15:01:10|1985.62|1985.62|1985.55|1985.55|1985.73|1985.73|1985.34|1985.34|0
1655218880000|2022-06-14 15:01:20|1985.4|1985.4|1985.11|1985.11|1985.4|1985.4|1985.11|1985.11|0
1655218890000|2022-06-14 15:01:30|1984.99|1984.99|1985.06|1985.06|1985.27|1985.27|1984.99|1984.99|0
1655218900000|2022-06-14 15:01:40|1985.13|1985.13|1985.5|1985.5|1985.5|1985.5|1985.13|1985.13|0
1655218910000|2022-06-14 15:01:50|1985.43|1985.43|1985.29|1985.29|1985.43|1985.43|1985.29|1985.29|0
1655218920000|2022-06-14 15:02:00|1985.45|1985.45|1985.35|1985.35|1985.45|1985.45|1985.35|1985.35|0
1655218930000|2022-06-14 15:02:10|1985.5|1985.5|1986.22|1986.22|1986.33|1986.33|1985.5|1985.5|0
1655218940000|2022-06-14 15:02:20|1986.29|1986.29|1986.86|1986.86|1986.86|1986.86|1986.29|1986.29|0
1655218960000|2022-06-14 15:02:40|1986.71|1986.71|1986.86|1986.86|1986.86|1986.86|1986.71|1986.71|0
1655218970000|2022-06-14 15:02:50|1986.81|1986.81|1986.84|1986.84|1986.91|1986.91|1986.75|1986.75|0
1655218980000|2022-06-14 15:03:00|1986.87|1986.87|1986.03|1986.03|1986.87|1986.87|1986.03|1986.03|0
1655218990000|2022-06-14 15:03:10|1985.96|1985.96|1985.81|1985.81|1985.96|1985.96|1985.81|1985.81|0
1655219000000|2022-06-14 15:03:20|1985.97|1985.97|1986.2|1986.2|1986.2|1986.2|1985.97|1985.97|0
1655219010000|2022-06-14 15:03:30|1986.52|1986.52|1986.49|1986.49|1986.52|1986.52|1986.49|1986.49|0
1655219020000|2022-06-14 15:03:40|1986.39|1986.39|1986.2|1986.2|1986.51|1986.51|1985.96|1985.96|0
1655219030000|2022-06-14 15:03:50|1986.08|1986.08|1985.84|1985.84|1986.15|1986.15|1985.84|1985.84|0
1655219040000|2022-06-14 15:04:00|1985.87|1985.87|1985.96|1985.96|1985.96|1985.96|1985.78|1985.78|0
1655219050000|2022-06-14 15:04:10|1985.8|1985.8|1986.09|1986.09|1986.09|1986.09|1985.8|1985.8|0
1655219060000|2022-06-14 15:04:20|1985.77|1985.77|1985.99|1985.99|1986.15|1986.15|1985.61|1985.61|0
1655219070000|2022-06-14 15:04:30|1986.12|1986.12|1986.12|1986.12|1986.12|1986.12|1986.12|1986.12|0
1655219080000|2022-06-14 15:04:40|1986.28|1986.28|1986.33|1986.33|1986.33|1986.33|1986.28|1986.28|0
1655219090000|2022-06-14 15:04:50|1986.46|1986.46|1986.46|1986.46|1986.46|1986.46|1986.46|1986.46|0
1655219100000|2022-06-14 15:05:00|1986.39|1986.39|1986.39|1986.39|1986.39|1986.39|1986.26|1986.26|0
1655219110000|2022-06-14 15:05:10|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|0
1655219120000|2022-06-14 15:05:20|1986.1|1986.1|1985.66|1985.66|1986.1|1986.1|1985.66|1985.66|0
1655219130000|2022-06-14 15:05:30|1985.79|1985.79|1985.42|1985.42|1985.79|1985.79|1985.42|1985.42|0
1655219140000|2022-06-14 15:05:40|1985.35|1985.35|1985.35|1985.35|1985.35|1985.35|1985.19|1985.19|0
1655219150000|2022-06-14 15:05:50|1985.28|1985.28|1985.15|1985.15|1985.28|1985.28|1985.15|1985.15|0
1655219160000|2022-06-14 15:06:00|1984.99|1984.99|1985.03|1985.03|1985.03|1985.03|1984.67|1984.67|0
1655219170000|2022-06-14 15:06:10|1985.19|1985.19|1985.19|1985.19|1985.19|1985.19|1985.19|1985.19|0
1655219180000|2022-06-14 15:06:20|1985.25|1985.25|1985.29|1985.29|1985.29|1985.29|1985.25|1985.25|0
1655219190000|2022-06-14 15:06:30|1985.21|1985.21|1984.59|1984.59|1985.21|1985.21|1984.52|1984.52|0
1655219200000|2022-06-14 15:06:40|1984.5|1984.5|1984.39|1984.39|1984.66|1984.66|1984.39|1984.39|0
1655219210000|2022-06-14 15:06:50|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|0
1655219220000|2022-06-14 15:07:00|1984.44|1984.44|1984.02|1984.02|1984.46|1984.46|1984.02|1984.02|0
1655219230000|2022-06-14 15:07:10|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|0
1655219240000|2022-06-14 15:07:20|1983.96|1983.96|1984.04|1984.04|1984.11|1984.11|1983.96|1983.96|0
1655219250000|2022-06-14 15:07:30|1984|1984|1984.16|1984.16|1984.2|1984.2|1984|1984|0
1655219260000|2022-06-14 15:07:40|1984.2|1984.2|1984.36|1984.36|1984.36|1984.36|1984.2|1984.2|0
1655219270000|2022-06-14 15:07:50|1984.04|1984.04|1984.1|1984.1|1984.1|1984.1|1984.04|1984.04|0
1655219280000|2022-06-14 15:08:00|1983.97|1983.97|1983.97|1983.97|1983.97|1983.97|1983.97|1983.97|0
1655219300000|2022-06-14 15:08:20|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|0
1655219310000|2022-06-14 15:08:30|1983.75|1983.75|1983.88|1983.88|1983.88|1983.88|1983.75|1983.75|0
1655219320000|2022-06-14 15:08:40|1983.72|1983.72|1983.64|1983.64|1983.72|1983.72|1983.64|1983.64|0
1655219340000|2022-06-14 15:09:00|1983.53|1983.53|1983.22|1983.22|1983.53|1983.53|1983.22|1983.22|0
1655219350000|2022-06-14 15:09:10|1983.28|1983.28|1983.13|1983.13|1983.28|1983.28|1983.13|1983.13|0
1655219360000|2022-06-14 15:09:20|1983.26|1983.26|1983.44|1983.44|1983.44|1983.44|1983.13|1983.13|0
1655219380000|2022-06-14 15:09:40|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|0
1655219390000|2022-06-14 15:09:50|1983.62|1983.62|1983.62|1983.62|1983.62|1983.62|1983.62|1983.62|0
1655219400000|2022-06-14 15:10:00|1983.49|1983.49|1983.43|1983.43|1983.49|1983.49|1983.37|1983.37|0
1655219410000|2022-06-14 15:10:10|1983.27|1983.27|1983.27|1983.27|1983.27|1983.27|1983.27|1983.27|0
1655219420000|2022-06-14 15:10:20|1983.2|1983.2|1983.17|1983.17|1983.2|1983.2|1983.16|1983.16|0
1655219440000|2022-06-14 15:10:40|1983.26|1983.26|1983.19|1983.19|1983.26|1983.26|1983.19|1983.19|0
1655219450000|2022-06-14 15:10:50|1983.11|1983.11|1983.11|1983.11|1983.11|1983.11|1983.11|1983.11|0
1655219460000|2022-06-14 15:11:00|1983.21|1983.21|1983.35|1983.35|1983.35|1983.35|1983.21|1983.21|0
1655219470000|2022-06-14 15:11:10|1983.41|1983.41|1983.41|1983.41|1983.41|1983.41|1983.41|1983.41|0
1655219480000|2022-06-14 15:11:20|1983.35|1983.35|1983.29|1983.29|1983.35|1983.35|1983.17|1983.17|0
1655219490000|2022-06-14 15:11:30|1983.33|1983.33|1983.21|1983.21|1983.33|1983.33|1983.21|1983.21|0
1655219500000|2022-06-14 15:11:40|1983.28|1983.28|1983.11|1983.11|1983.28|1983.28|1983.11|1983.11|0
1655219510000|2022-06-14 15:11:50|1983.05|1983.05|1983.15|1983.15|1983.24|1983.24|1983.05|1983.05|0
1655219520000|2022-06-14 15:12:00|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|0
1655219530000|2022-06-14 15:12:10|1983.33|1983.33|1983.28|1983.28|1983.33|1983.33|1983.28|1983.28|0
1655219540000|2022-06-14 15:12:20|1983.24|1983.24|1983.1|1983.1|1983.24|1983.24|1983.1|1983.1|0
1655219560000|2022-06-14 15:12:40|1982.98|1982.98|1982.98|1982.98|1982.98|1982.98|1982.98|1982.98|0
1655219570000|2022-06-14 15:12:50|1982.81|1982.81|1982.18|1982.18|1982.81|1982.81|1982.18|1982.18|0
1655219580000|2022-06-14 15:13:00|1982.1|1982.1|1981.79|1981.79|1982.1|1982.1|1981.76|1981.76|0
1655219590000|2022-06-14 15:13:10|1981.76|1981.76|1981.83|1981.83|1981.83|1981.83|1981.76|1981.76|0
1655219600000|2022-06-14 15:13:20|1981.71|1981.71|1981.77|1981.77|1981.77|1981.77|1981.71|1981.71|0
1655219610000|2022-06-14 15:13:30|1981.63|1981.63|1981.51|1981.51|1981.63|1981.63|1981.51|1981.51|0
1655219620000|2022-06-14 15:13:40|1981.45|1981.45|1981.45|1981.45|1981.45|1981.45|1981.45|1981.45|0
1655219630000|2022-06-14 15:13:50|1981.33|1981.33|1981.33|1981.33|1981.33|1981.33|1981.33|1981.33|0
1655219640000|2022-06-14 15:14:00|1981.3|1981.3|1981.34|1981.34|1981.34|1981.34|1981.3|1981.3|0
1655219650000|2022-06-14 15:14:10|1981.41|1981.41|1981.3|1981.3|1981.41|1981.41|1981.3|1981.3|0
1655219670000|2022-06-14 15:14:30|1981.17|1981.17|1981.17|1981.17|1981.17|1981.17|1981.04|1981.04|0
1655219680000|2022-06-14 15:14:40|1981.21|1981.21|1981.03|1981.03|1981.21|1981.21|1981.03|1981.03|0
1655219690000|2022-06-14 15:14:50|1981.13|1981.13|1981.25|1981.25|1981.25|1981.25|1981.13|1981.13|0
1655219700000|2022-06-14 15:15:00|1981.28|1981.28|1981.28|1981.28|1981.28|1981.28|1981.28|1981.28|0
1655219710000|2022-06-14 15:15:10|1981.21|1981.21|1981.27|1981.27|1981.59|1981.59|1981.21|1981.21|0
1655219730000|2022-06-14 15:15:30|1981.2|1981.2|1981.07|1981.07|1981.2|1981.2|1981.07|1981.07|0
1655219740000|2022-06-14 15:15:40|1980.94|1980.94|1981.36|1981.36|1981.36|1981.36|1980.94|1980.94|0
1655219750000|2022-06-14 15:15:50|1981.32|1981.32|1981.32|1981.32|1981.32|1981.32|1981.32|1981.32|0
1655219760000|2022-06-14 15:16:00|1981.38|1981.38|1981.44|1981.44|1981.5|1981.5|1981.38|1981.38|0
1655219770000|2022-06-14 15:16:10|1981.57|1981.57|1982.07|1982.07|1982.07|1982.07|1981.57|1981.57|0
1655219780000|2022-06-14 15:16:20|1982.19|1982.19|1982.63|1982.63|1982.63|1982.63|1982.19|1982.19|0
1655219790000|2022-06-14 15:16:30|1982.71|1982.71|1982.91|1982.91|1982.91|1982.91|1982.71|1982.71|0
1655219800000|2022-06-14 15:16:40|1982.83|1982.83|1982.67|1982.67|1982.83|1982.83|1982.67|1982.67|0
1655219810000|2022-06-14 15:16:50|1982.51|1982.51|1982.34|1982.34|1982.57|1982.57|1982.34|1982.34|0
1655219820000|2022-06-14 15:17:00|1982.2|1982.2|1982.2|1982.2|1982.2|1982.2|1982.2|1982.2|0
1655219830000|2022-06-14 15:17:10|1982.14|1982.14|1982.14|1982.14|1982.14|1982.14|1982.14|1982.14|0
1655219840000|2022-06-14 15:17:20|1982.26|1982.26|1982.39|1982.39|1982.39|1982.39|1982.26|1982.26|0
1655219850000|2022-06-14 15:17:30|1982.42|1982.42|1982.42|1982.42|1982.42|1982.42|1982.42|1982.42|0
1655219860000|2022-06-14 15:17:40|1982.46|1982.46|1982.98|1982.98|1982.98|1982.98|1982.46|1982.46|0
1655219880000|2022-06-14 15:18:00|1983.03|1983.03|1983.24|1983.24|1983.24|1983.24|1983.03|1983.03|0
1655219900000|2022-06-14 15:18:20|1983.3|1983.3|1983.23|1983.23|1983.3|1983.3|1983.23|1983.23|0
1655219920000|2022-06-14 15:18:40|1983.29|1983.29|1983.59|1983.59|1983.59|1983.59|1983.29|1983.29|0
1655219930000|2022-06-14 15:18:50|1983.51|1983.51|1983.36|1983.36|1983.51|1983.51|1983.36|1983.36|0
1655219940000|2022-06-14 15:19:00|1983.3|1983.3|1983.18|1983.18|1983.3|1983.3|1983.18|1983.18|0
1655219950000|2022-06-14 15:19:10|1983.23|1983.23|1983.29|1983.29|1983.29|1983.29|1983.23|1983.23|0
1655219960000|2022-06-14 15:19:20|1983.45|1983.45|1983.45|1983.45|1983.45|1983.45|1983.45|1983.45|0
1655219980000|2022-06-14 15:19:40|1983.6|1983.6|1983.68|1983.68|1983.68|1983.68|1983.6|1983.6|0
1655219990000|2022-06-14 15:19:50|1983.56|1983.56|1983.78|1983.78|1983.78|1983.78|1983.56|1983.56|0
1655220000000|2022-06-14 15:20:00|1983.7|1983.7|1983.92|1983.92|1984.06|1984.06|1983.7|1983.7|0
1655220020000|2022-06-14 15:20:20|1983.85|1983.85|1983.72|1983.72|1983.88|1983.88|1983.72|1983.72|0
1655220030000|2022-06-14 15:20:30|1983.46|1983.46|1983.43|1983.43|1983.46|1983.46|1983.43|1983.43|0
1655220040000|2022-06-14 15:20:40|1983.36|1983.36|1983.58|1983.58|1983.58|1983.58|1983.36|1983.36|0
1655220050000|2022-06-14 15:20:50|1983.74|1983.74|1983.67|1983.67|1983.74|1983.74|1983.67|1983.67|0
1655220060000|2022-06-14 15:21:00|1983.63|1983.63|1983.32|1983.32|1983.63|1983.63|1983.32|1983.32|0
1655220070000|2022-06-14 15:21:10|1983.47|1983.47|1983.4|1983.4|1983.47|1983.47|1983.4|1983.4|0
1655220080000|2022-06-14 15:21:20|1983.23|1983.23|1983.27|1983.27|1983.35|1983.35|1983.23|1983.23|0
1655220090000|2022-06-14 15:21:30|1983.31|1983.31|1983.31|1983.31|1983.31|1983.31|1983.31|1983.31|0
1655220100000|2022-06-14 15:21:40|1983.47|1983.47|1983.78|1983.78|1983.85|1983.85|1983.47|1983.47|0
1655220110000|2022-06-14 15:21:50|1983.82|1983.82|1983.6|1983.6|1983.82|1983.82|1983.6|1983.6|0
1655220120000|2022-06-14 15:22:00|1983.53|1983.53|1983.56|1983.56|1983.72|1983.72|1983.53|1983.53|0
1655220130000|2022-06-14 15:22:10|1983.71|1983.71|1983.65|1983.65|1983.71|1983.71|1983.65|1983.65|0
1655220140000|2022-06-14 15:22:20|1983.81|1983.81|1983.75|1983.75|1983.87|1983.87|1983.75|1983.75|0
1655220150000|2022-06-14 15:22:30|1983.81|1983.81|1983.81|1983.81|1983.81|1983.81|1983.81|1983.81|0
1655220160000|2022-06-14 15:22:40|1983.87|1983.87|1984.1|1984.1|1984.15|1984.15|1983.87|1983.87|0
1655220170000|2022-06-14 15:22:50|1983.94|1983.94|1983.94|1983.94|1983.94|1983.94|1983.94|1983.94|0
1655220180000|2022-06-14 15:23:00|1983.76|1983.76|1983.52|1983.52|1983.76|1983.76|1983.52|1983.52|0
1655220190000|2022-06-14 15:23:10|1983.6|1983.6|1983.87|1983.87|1983.87|1983.87|1983.6|1983.6|0
1655220200000|2022-06-14 15:23:20|1983.95|1983.95|1984.18|1984.18|1984.24|1984.24|1983.95|1983.95|0
1655220210000|2022-06-14 15:23:30|1984.26|1984.26|1984.41|1984.41|1984.41|1984.41|1984.26|1984.26|0
1655220220000|2022-06-14 15:23:40|1984.49|1984.49|1984.48|1984.48|1984.56|1984.56|1984.48|1984.48|0
1655220230000|2022-06-14 15:23:50|1984.4|1984.4|1984.37|1984.37|1984.4|1984.4|1984.37|1984.37|0
1655220240000|2022-06-14 15:24:00|1984.5|1984.5|1984.58|1984.58|1984.58|1984.58|1984.5|1984.5|0
1655220250000|2022-06-14 15:24:10|1984.64|1984.64|1984.76|1984.76|1984.76|1984.76|1984.6|1984.6|0
1655220260000|2022-06-14 15:24:20|1984.6|1984.6|1984.74|1984.74|1984.74|1984.74|1984.59|1984.59|0
1655220270000|2022-06-14 15:24:30|1984.67|1984.67|1984.86|1984.86|1984.86|1984.86|1984.67|1984.67|0
1655220280000|2022-06-14 15:24:40|1984.82|1984.82|1984.82|1984.82|1984.82|1984.82|1984.82|1984.82|0
1655220290000|2022-06-14 15:24:50|1984.94|1984.94|1985.55|1985.55|1985.55|1985.55|1984.94|1984.94|0
1655220300000|2022-06-14 15:25:00|1985.73|1985.73|1985.97|1985.97|1986.13|1986.13|1985.73|1985.73|0
1655220310000|2022-06-14 15:25:10|1986.04|1986.04|1986.38|1986.38|1986.38|1986.38|1985.99|1985.99|0
1655220320000|2022-06-14 15:25:20|1986.44|1986.44|1986.12|1986.12|1986.44|1986.44|1986.12|1986.12|0
1655220330000|2022-06-14 15:25:30|1986.16|1986.16|1986.57|1986.57|1986.61|1986.61|1986.16|1986.16|0
1655220340000|2022-06-14 15:25:40|1986.75|1986.75|1986.92|1986.92|1987.02|1987.02|1986.75|1986.75|0
1655220350000|2022-06-14 15:25:50|1986.98|1986.98|1987.01|1987.01|1987.01|1987.01|1986.98|1986.98|0
1655220360000|2022-06-14 15:26:00|1986.86|1986.86|1986.7|1986.7|1986.86|1986.86|1986.7|1986.7|0
1655220370000|2022-06-14 15:26:10|1986.83|1986.83|1986.89|1986.89|1986.89|1986.89|1986.7|1986.7|0
1655220380000|2022-06-14 15:26:20|1986.92|1986.92|1987.19|1987.19|1987.24|1987.24|1986.92|1986.92|0
1655220390000|2022-06-14 15:26:30|1987.25|1987.25|1987.73|1987.73|1987.73|1987.73|1987.25|1987.25|0
1655220400000|2022-06-14 15:26:40|1987.69|1987.69|1987.54|1987.54|1987.69|1987.69|1987.54|1987.54|0
1655220410000|2022-06-14 15:26:50|1987.6|1987.6|1987.56|1987.56|1987.62|1987.62|1987.53|1987.53|0
1655220420000|2022-06-14 15:27:00|1987.5|1987.5|1988.02|1988.02|1988.06|1988.06|1987.5|1987.5|0
1655220430000|2022-06-14 15:27:10|1987.96|1987.96|1987.4|1987.4|1987.96|1987.96|1987.4|1987.4|0
1655220440000|2022-06-14 15:27:20|1986.91|1986.91|1986.87|1986.87|1986.95|1986.95|1986.83|1986.83|0
1655220450000|2022-06-14 15:27:30|1986.75|1986.75|1986.75|1986.75|1986.75|1986.75|1986.75|1986.75|0
1655220460000|2022-06-14 15:27:40|1986.89|1986.89|1987.08|1987.08|1987.08|1987.08|1986.89|1986.89|0
1655220470000|2022-06-14 15:27:50|1987.14|1987.14|1987.27|1987.27|1987.4|1987.4|1987.14|1987.14|0
1655220480000|2022-06-14 15:28:00|1987.33|1987.33|1987.58|1987.58|1987.62|1987.62|1987.33|1987.33|0
1655220490000|2022-06-14 15:28:10|1987.65|1987.65|1987.74|1987.74|1987.74|1987.74|1987.61|1987.61|0
1655220500000|2022-06-14 15:28:20|1987.58|1987.58|1987.7|1987.7|1987.74|1987.74|1987.58|1987.58|0
1655220510000|2022-06-14 15:28:30|1987.53|1987.53|1987.43|1987.43|1987.53|1987.53|1987.37|1987.37|0
1655220520000|2022-06-14 15:28:40|1987.5|1987.5|1987.45|1987.45|1987.64|1987.64|1987.39|1987.39|0
1655220530000|2022-06-14 15:28:50|1987.52|1987.52|1987.59|1987.59|1987.66|1987.66|1987.45|1987.45|0
1655220540000|2022-06-14 15:29:00|1987.63|1987.63|1986.94|1986.94|1987.67|1987.67|1986.82|1986.82|0
1655220550000|2022-06-14 15:29:10|1986.97|1986.97|1986.66|1986.66|1987.05|1987.05|1986.64|1986.64|0
1655220560000|2022-06-14 15:29:20|1986.63|1986.63|1986.49|1986.49|1986.63|1986.63|1986.43|1986.43|0
1655220570000|2022-06-14 15:29:30|1986.41|1986.41|1986.38|1986.38|1986.47|1986.47|1986.3|1986.3|0
1655220580000|2022-06-14 15:29:40|1986.43|1986.43|1986.43|1986.43|1986.49|1986.49|1986.08|1986.08|0
1655220590000|2022-06-14 15:29:50|1986.37|1986.37|1986.85|1986.85|1987.03|1987.03|1986.32|1986.32|0
1655277300000|2022-06-15 07:15:00|2018.19|2018.19|2018.25|2018.25|2018.86|2018.86|2018.19|2018.19|0
1655277310000|2022-06-15 07:15:10|2018.2|2018.2|2019.25|2019.25|2019.25|2019.25|2018.08|2018.08|0
1655277320000|2022-06-15 07:15:20|2019.07|2019.07|2019.14|2019.14|2019.2|2019.2|2019.07|2019.07|0
1655277330000|2022-06-15 07:15:30|2019.09|2019.09|2018.74|2018.74|2019.09|2019.09|2018.74|2018.74|0
1655277350000|2022-06-15 07:15:50|2018.87|2018.87|2018.87|2018.87|2018.93|2018.93|2018.87|2018.87|0
1655277360000|2022-06-15 07:16:00|2019.11|2019.11|2019.05|2019.05|2019.11|2019.11|2018.92|2018.92|0
1655277370000|2022-06-15 07:16:10|2019.11|2019.11|2019.49|2019.49|2019.49|2019.49|2019.11|2019.11|0
1655277380000|2022-06-15 07:16:20|2019.75|2019.75|2019.95|2019.95|2019.95|2019.95|2019.75|2019.75|0
1655277390000|2022-06-15 07:16:30|2019.87|2019.87|2019.78|2019.78|2019.87|2019.87|2019.74|2019.74|0
1655277400000|2022-06-15 07:16:40|2019.91|2019.91|2020.38|2020.38|2020.38|2020.38|2019.91|2019.91|0
1655277410000|2022-06-15 07:16:50|2020.18|2020.18|2019.38|2019.38|2020.18|2020.18|2019.38|2019.38|0
1655277420000|2022-06-15 07:17:00|2019.64|2019.64|2019.92|2019.92|2019.92|2019.92|2019.64|2019.64|0
1655277430000|2022-06-15 07:17:10|2019.81|2019.81|2019.39|2019.39|2020.16|2020.16|2019.36|2019.36|0
1655277440000|2022-06-15 07:17:20|2019.57|2019.57|2019.26|2019.26|2019.96|2019.96|2019.2|2019.2|0
1655277450000|2022-06-15 07:17:30|2019.14|2019.14|2019.4|2019.4|2019.44|2019.44|2019.14|2019.14|0
1655277460000|2022-06-15 07:17:40|2019.27|2019.27|2018.91|2018.91|2019.27|2019.27|2018.75|2018.75|0
1655277470000|2022-06-15 07:17:50|2019.08|2019.08|2018.96|2018.96|2019.34|2019.34|2018.71|2018.71|0
1655277480000|2022-06-15 07:18:00|2018.91|2018.91|2019.23|2019.23|2019.79|2019.79|2018.91|2018.91|0
1655277490000|2022-06-15 07:18:10|2019.36|2019.36|2019.19|2019.19|2019.36|2019.36|2018.94|2018.94|0
1655277500000|2022-06-15 07:18:20|2019.06|2019.06|2019.57|2019.57|2019.57|2019.57|2019.06|2019.06|0
1655277510000|2022-06-15 07:18:30|2019.63|2019.63|2020.08|2020.08|2020.2|2020.2|2019.63|2019.63|0
1655277520000|2022-06-15 07:18:40|2019.58|2019.58|2019.7|2019.7|2019.7|2019.7|2019.58|2019.58|0
1655277530000|2022-06-15 07:18:50|2019.76|2019.76|2020.02|2020.02|2020.08|2020.08|2019.76|2019.76|0
1655277540000|2022-06-15 07:19:00|2020.64|2020.64|2021.25|2021.25|2021.25|2021.25|2020.64|2020.64|0
1655277550000|2022-06-15 07:19:10|2021.13|2021.13|2020.55|2020.55|2021.13|2021.13|2020.55|2020.55|0
1655277560000|2022-06-15 07:19:20|2020.41|2020.41|2020.58|2020.58|2020.58|2020.58|2020.35|2020.35|0
1655277570000|2022-06-15 07:19:30|2020.64|2020.64|2020.78|2020.78|2020.78|2020.78|2020.64|2020.64|0
1655277590000|2022-06-15 07:19:50|2020.74|2020.74|2020.68|2020.68|2020.8|2020.8|2020.68|2020.68|0
1655277600000|2022-06-15 07:20:00|2020.65|2020.65|2020.76|2020.76|2020.76|2020.76|2020.65|2020.65|0
1655277610000|2022-06-15 07:20:10|2020.53|2020.53|2020.45|2020.45|2020.53|2020.53|2020.45|2020.45|0
1655277620000|2022-06-15 07:20:20|2020.32|2020.32|2020.32|2020.32|2020.32|2020.32|2020.32|2020.32|0
1655277630000|2022-06-15 07:20:30|2019.86|2019.86|2018.95|2018.95|2019.86|2019.86|2018.95|2018.95|0
1655277650000|2022-06-15 07:20:50|2018.64|2018.64|2017.99|2017.99|2018.64|2018.64|2017.99|2017.99|0
1655277660000|2022-06-15 07:21:00|2017.94|2017.94|2017.69|2017.69|2017.94|2017.94|2017.69|2017.69|0
1655277670000|2022-06-15 07:21:10|2017.63|2017.63|2017.56|2017.56|2017.63|2017.63|2017.5|2017.5|0
1655277680000|2022-06-15 07:21:20|2017.69|2017.69|2017.57|2017.57|2017.69|2017.69|2017.57|2017.57|0
1655277690000|2022-06-15 07:21:30|2017.63|2017.63|2017.63|2017.63|2017.63|2017.63|2017.63|2017.63|0
1655277700000|2022-06-15 07:21:40|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|0
1655277710000|2022-06-15 07:21:50|2018.02|2018.02|2017.49|2017.49|2018.02|2018.02|2017.49|2017.49|0
1655277750000|2022-06-15 07:22:30|2017.79|2017.79|2017.73|2017.73|2017.79|2017.79|2017.73|2017.73|0
1655277760000|2022-06-15 07:22:40|2017.53|2017.53|2017.3|2017.3|2017.53|2017.53|2017.3|2017.3|0
1655277770000|2022-06-15 07:22:50|2017.24|2017.24|2017.18|2017.18|2017.24|2017.24|2017.07|2017.07|0
1655277780000|2022-06-15 07:23:00|2017.12|2017.12|2017.12|2017.12|2017.12|2017.12|2017.12|2017.12|0
1655277790000|2022-06-15 07:23:10|2016.7|2016.7|2016.7|2016.7|2016.7|2016.7|2016.7|2016.7|0
1655277800000|2022-06-15 07:23:20|2016.63|2016.63|2016.2|2016.2|2016.63|2016.63|2016.2|2016.2|0
1655277810000|2022-06-15 07:23:30|2016.82|2016.82|2017.43|2017.43|2017.43|2017.43|2016.82|2016.82|0
1655277820000|2022-06-15 07:23:40|2017.7|2017.7|2017.63|2017.63|2017.95|2017.95|2017.63|2017.63|0
1655277830000|2022-06-15 07:23:50|2017.69|2017.69|2017.2|2017.2|2017.69|2017.69|2017.2|2017.2|0
1655277840000|2022-06-15 07:24:00|2017.43|2017.43|2017.43|2017.43|2017.43|2017.43|2017.43|2017.43|0
1655277860000|2022-06-15 07:24:20|2017.56|2017.56|2017.8|2017.8|2017.8|2017.8|2017.56|2017.56|0
1655277900000|2022-06-15 07:25:00|2017.49|2017.49|2017.49|2017.49|2017.49|2017.49|2017.49|2017.49|0
1655277910000|2022-06-15 07:25:10|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|0
1655277920000|2022-06-15 07:25:20|2017.16|2017.16|2017.16|2017.16|2017.16|2017.16|2017.16|2017.16|0
1655277930000|2022-06-15 07:25:30|2017.24|2017.24|2016.89|2016.89|2017.24|2017.24|2016.89|2016.89|0
1655277940000|2022-06-15 07:25:40|2017.18|2017.18|2017.18|2017.18|2017.18|2017.18|2017.18|2017.18|0
1655277960000|2022-06-15 07:26:00|2017.1|2017.1|2017.42|2017.42|2017.47|2017.47|2017.1|2017.1|0
1655277970000|2022-06-15 07:26:10|2017.29|2017.29|2017.29|2017.29|2017.29|2017.29|2017.29|2017.29|0
1655277980000|2022-06-15 07:26:20|2017.22|2017.22|2017.41|2017.41|2017.41|2017.41|2017.22|2017.22|0
1655277990000|2022-06-15 07:26:30|2017.57|2017.57|2017.69|2017.69|2017.69|2017.69|2017.57|2017.57|0
1655278000000|2022-06-15 07:26:40|2017.76|2017.76|2017.57|2017.57|2018.22|2018.22|2017.57|2017.57|0
1655278010000|2022-06-15 07:26:50|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|0
1655278020000|2022-06-15 07:27:00|2017.8|2017.8|2018.39|2018.39|2018.45|2018.45|2017.8|2017.8|0
1655278040000|2022-06-15 07:27:20|2019.04|2019.04|2019.3|2019.3|2019.3|2019.3|2018.99|2018.99|0
1655278050000|2022-06-15 07:27:30|2019.94|2019.94|2020.01|2020.01|2020.01|2020.01|2019.94|2019.94|0
1655278060000|2022-06-15 07:27:40|2019.95|2019.95|2020.92|2020.92|2020.92|2020.92|2019.95|2019.95|0
1655278070000|2022-06-15 07:27:50|2020.7|2020.7|2020.85|2020.85|2020.85|2020.85|2020.7|2020.7|0
1655278080000|2022-06-15 07:28:00|2021.23|2021.23|2021.87|2021.87|2021.99|2021.99|2021.23|2021.23|0
1655278090000|2022-06-15 07:28:10|2022|2022|2022.74|2022.74|2022.74|2022.74|2022|2022|0
1655278100000|2022-06-15 07:28:20|2022.79|2022.79|2022.79|2022.79|2022.79|2022.79|2022.79|2022.79|0
1655278110000|2022-06-15 07:28:30|2022.91|2022.91|2022.44|2022.44|2022.97|2022.97|2022.44|2022.44|0
1655278120000|2022-06-15 07:28:40|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|0
1655278130000|2022-06-15 07:28:50|2022.31|2022.31|2022.6|2022.6|2022.6|2022.6|2022.31|2022.31|0
1655278140000|2022-06-15 07:29:00|2022.56|2022.56|2023.1|2023.1|2023.18|2023.18|2022.56|2022.56|0
1655278160000|2022-06-15 07:29:20|2022.94|2022.94|2023.01|2023.01|2023.01|2023.01|2022.94|2022.94|0
1655278170000|2022-06-15 07:29:30|2022.89|2022.89|2022.95|2022.95|2022.95|2022.95|2022.89|2022.89|0
1655278180000|2022-06-15 07:29:40|2023.02|2023.02|2024.09|2024.09|2024.09|2024.09|2023.02|2023.02|0
1655278190000|2022-06-15 07:29:50|2024.03|2024.03|2023.67|2023.67|2024.03|2024.03|2023.46|2023.46|0
1655278200000|2022-06-15 07:30:00|2023.86|2023.86|2024.35|2024.35|2024.41|2024.41|2023.86|2023.86|0
1655278210000|2022-06-15 07:30:10|2024.51|2024.51|2024.69|2024.69|2024.69|2024.69|2024.51|2024.51|0
1655278220000|2022-06-15 07:30:20|2024.73|2024.73|2026.04|2026.04|2026.04|2026.04|2024.65|2024.65|0
1655278230000|2022-06-15 07:30:30|2026.51|2026.51|2026.98|2026.98|2026.98|2026.98|2026.51|2026.51|0
1655278240000|2022-06-15 07:30:40|2027.08|2027.08|2027.43|2027.43|2027.47|2027.47|2027.08|2027.08|0
1655278260000|2022-06-15 07:31:00|2027.21|2027.21|2027.4|2027.4|2027.4|2027.4|2027.17|2027.17|0
1655278270000|2022-06-15 07:31:10|2027.28|2027.28|2027.28|2027.28|2027.28|2027.28|2027.28|2027.28|0
1655278280000|2022-06-15 07:31:20|2027.67|2027.67|2027.6|2027.6|2027.8|2027.8|2027.6|2027.6|0
1655278290000|2022-06-15 07:31:30|2027.78|2027.78|2027.72|2027.72|2027.78|2027.78|2027.72|2027.72|0
1655278300000|2022-06-15 07:31:40|2027.83|2027.83|2027.83|2027.83|2027.83|2027.83|2027.83|2027.83|0
1655278310000|2022-06-15 07:31:50|2027.99|2027.99|2027.99|2027.99|2027.99|2027.99|2027.99|2027.99|0
1655278320000|2022-06-15 07:32:00|2028.05|2028.05|2028.05|2028.05|2028.05|2028.05|2028.05|2028.05|0
1655278330000|2022-06-15 07:32:10|2027.99|2027.99|2027.81|2027.81|2027.99|2027.99|2027.81|2027.81|0
1655278340000|2022-06-15 07:32:20|2027.55|2027.55|2027.33|2027.33|2027.55|2027.55|2027.33|2027.33|0
1655278350000|2022-06-15 07:32:30|2027.19|2027.19|2026.87|2026.87|2027.19|2027.19|2026.87|2026.87|0
1655278360000|2022-06-15 07:32:40|2027|2027|2027.32|2027.32|2027.32|2027.32|2027|2027|0
1655278370000|2022-06-15 07:32:50|2027.26|2027.26|2027.26|2027.26|2027.26|2027.26|2027.26|2027.26|0
1655278380000|2022-06-15 07:33:00|2027.44|2027.44|2027.37|2027.37|2027.55|2027.55|2027.37|2027.37|0
1655278390000|2022-06-15 07:33:10|2027.19|2027.19|2028.08|2028.08|2028.18|2028.18|2027.19|2027.19|0
1655278400000|2022-06-15 07:33:20|2028.2|2028.2|2028.08|2028.08|2028.2|2028.2|2028.03|2028.03|0
1655278410000|2022-06-15 07:33:30|2028.21|2028.21|2028.43|2028.43|2028.43|2028.43|2028.21|2028.21|0
1655278420000|2022-06-15 07:33:40|2028.54|2028.54|2028.37|2028.37|2028.54|2028.54|2028.37|2028.37|0
1655278430000|2022-06-15 07:33:50|2028.45|2028.45|2028.59|2028.59|2028.59|2028.59|2028.45|2028.45|0
1655278440000|2022-06-15 07:34:00|2029.23|2029.23|2029.1|2029.1|2029.23|2029.23|2029.1|2029.1|0
1655278450000|2022-06-15 07:34:10|2029.17|2029.17|2029.17|2029.17|2029.17|2029.17|2029.17|2029.17|0
1655278460000|2022-06-15 07:34:20|2029.06|2029.06|2029.26|2029.26|2029.32|2029.32|2029.06|2029.06|0
1655278470000|2022-06-15 07:34:30|2029.42|2029.42|2029.21|2029.21|2029.42|2029.42|2029.21|2029.21|0
1655278480000|2022-06-15 07:34:40|2029.37|2029.37|2030.22|2030.22|2030.22|2030.22|2029.37|2029.37|0
1655278490000|2022-06-15 07:34:50|2030.28|2030.28|2030.39|2030.39|2030.39|2030.39|2030.28|2030.28|0
1655278500000|2022-06-15 07:35:00|2030.51|2030.51|2031.92|2031.92|2031.97|2031.97|2030.51|2030.51|0
1655278510000|2022-06-15 07:35:10|2031.98|2031.98|2032.45|2032.45|2032.45|2032.45|2031.98|2031.98|0
1655278520000|2022-06-15 07:35:20|2032.19|2032.19|2032.47|2032.47|2032.47|2032.47|2032.19|2032.19|0
1655278530000|2022-06-15 07:35:30|2032.55|2032.55|2032.19|2032.19|2032.55|2032.55|2032.12|2032.12|0
1655278540000|2022-06-15 07:35:40|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|0
1655278550000|2022-06-15 07:35:50|2032.36|2032.36|2032.13|2032.13|2032.36|2032.36|2032.01|2032.01|0
1655278560000|2022-06-15 07:36:00|2032.2|2032.2|2033.17|2033.17|2033.29|2033.29|2032.2|2032.2|0
1655278570000|2022-06-15 07:36:10|2033.23|2033.23|2033.11|2033.11|2033.23|2033.23|2033.11|2033.11|0
1655278580000|2022-06-15 07:36:20|2033.06|2033.06|2033.17|2033.17|2033.17|2033.17|2033.06|2033.06|0
1655278590000|2022-06-15 07:36:30|2033.21|2033.21|2033.21|2033.21|2033.21|2033.21|2033.21|2033.21|0
1655278600000|2022-06-15 07:36:40|2033.25|2033.25|2033.25|2033.25|2033.25|2033.25|2033.25|2033.25|0
1655278610000|2022-06-15 07:36:50|2033.45|2033.45|2033.76|2033.76|2033.76|2033.76|2033.45|2033.45|0
1655278630000|2022-06-15 07:37:10|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|0
1655278640000|2022-06-15 07:37:20|2033.49|2033.49|2033.33|2033.33|2033.49|2033.49|2033.27|2033.27|0
1655278650000|2022-06-15 07:37:30|2033.22|2033.22|2033.18|2033.18|2033.47|2033.47|2033.18|2033.18|0
1655278660000|2022-06-15 07:37:40|2032.91|2032.91|2033.16|2033.16|2033.2|2033.2|2032.91|2032.91|0
1655278670000|2022-06-15 07:37:50|2033.45|2033.45|2033.45|2033.45|2033.45|2033.45|2033.45|2033.45|0
1655278680000|2022-06-15 07:38:00|2033.53|2033.53|2034.3|2034.3|2034.3|2034.3|2033.53|2033.53|0
1655278690000|2022-06-15 07:38:10|2034.79|2034.79|2034.98|2034.98|2034.98|2034.98|2034.66|2034.66|0
1655278700000|2022-06-15 07:38:20|2034.88|2034.88|2034.96|2034.96|2035.01|2035.01|2034.88|2034.88|0
1655278710000|2022-06-15 07:38:30|2034.91|2034.91|2034.91|2034.91|2034.91|2034.91|2034.91|2034.91|0
1655278720000|2022-06-15 07:38:40|2034.68|2034.68|2035.08|2035.08|2035.08|2035.08|2034.62|2034.62|0
1655278730000|2022-06-15 07:38:50|2035.02|2035.02|2034.79|2034.79|2035.02|2035.02|2034.79|2034.79|0
1655278740000|2022-06-15 07:39:00|2034.87|2034.87|2035.28|2035.28|2035.28|2035.28|2034.87|2034.87|0
1655278750000|2022-06-15 07:39:10|2035.32|2035.32|2035.32|2035.32|2035.32|2035.32|2035.32|2035.32|0
1655278760000|2022-06-15 07:39:20|2035.4|2035.4|2035.58|2035.58|2035.58|2035.58|2035.4|2035.4|0
1655278770000|2022-06-15 07:39:30|2035.72|2035.72|2035.72|2035.72|2035.72|2035.72|2035.72|2035.72|0
1655278780000|2022-06-15 07:39:40|2035.65|2035.65|2035.78|2035.78|2035.78|2035.78|2035.46|2035.46|0
1655278810000|2022-06-15 07:40:10|2035.6|2035.6|2035.48|2035.48|2035.6|2035.6|2035.35|2035.35|0
1655278820000|2022-06-15 07:40:20|2035.61|2035.61|2034.35|2034.35|2035.61|2035.61|2034.35|2034.35|0
1655278830000|2022-06-15 07:40:30|2034.29|2034.29|2034.33|2034.33|2034.4|2034.4|2034.29|2034.29|0
1655278840000|2022-06-15 07:40:40|2034.27|2034.27|2034.2|2034.2|2034.38|2034.38|2033.9|2033.9|0
1655278860000|2022-06-15 07:41:00|2034.26|2034.26|2034.26|2034.26|2034.26|2034.26|2034.26|2034.26|0
1655278870000|2022-06-15 07:41:10|2034.22|2034.22|2034.22|2034.22|2034.22|2034.22|2034.22|2034.22|0
1655278880000|2022-06-15 07:41:20|2034.18|2034.18|2034.18|2034.18|2034.18|2034.18|2034.18|2034.18|0
1655278890000|2022-06-15 07:41:30|2034.44|2034.44|2034.44|2034.44|2034.44|2034.44|2034.44|2034.44|0
1655278910000|2022-06-15 07:41:50|2034.55|2034.55|2034.55|2034.55|2034.55|2034.55|2034.55|2034.55|0
1655278920000|2022-06-15 07:42:00|2034.3|2034.3|2034.06|2034.06|2034.3|2034.3|2034|2034|0
1655278930000|2022-06-15 07:42:10|2033.14|2033.14|2032.43|2032.43|2033.14|2033.14|2032.43|2032.43|0
1655278940000|2022-06-15 07:42:20|2032.11|2032.11|2032.11|2032.11|2032.11|2032.11|2032.11|2032.11|0
1655278950000|2022-06-15 07:42:30|2031.96|2031.96|2032.08|2032.08|2032.08|2032.08|2031.96|2031.96|0
1655278960000|2022-06-15 07:42:40|2032.15|2032.15|2032.15|2032.15|2032.15|2032.15|2032.15|2032.15|0
1655278980000|2022-06-15 07:43:00|2031.91|2031.91|2031.53|2031.53|2031.91|2031.91|2031.53|2031.53|0
1655278990000|2022-06-15 07:43:10|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|0
1655279000000|2022-06-15 07:43:20|2031.22|2031.22|2031.46|2031.46|2031.58|2031.58|2031.22|2031.22|0
1655279010000|2022-06-15 07:43:30|2031.11|2031.11|2031.08|2031.08|2031.11|2031.11|2031.08|2031.08|0
1655279020000|2022-06-15 07:43:40|2030.96|2030.96|2030.65|2030.65|2030.96|2030.96|2030.65|2030.65|0
1655279030000|2022-06-15 07:43:50|2030.59|2030.59|2030.03|2030.03|2030.59|2030.59|2030.03|2030.03|0
1655279040000|2022-06-15 07:44:00|2029.74|2029.74|2029.69|2029.69|2029.74|2029.74|2029.69|2029.69|0
1655279050000|2022-06-15 07:44:10|2029.3|2029.3|2029.11|2029.11|2029.3|2029.3|2029.11|2029.11|0
1655279060000|2022-06-15 07:44:20|2029.19|2029.19|2029.19|2029.19|2029.19|2029.19|2029.19|2029.19|0
1655279100000|2022-06-15 07:45:00|2028.96|2028.96|2028.96|2028.96|2028.96|2028.96|2028.9|2028.9|0
1655279130000|2022-06-15 07:45:30|2028.84|2028.84|2027.7|2027.7|2028.84|2028.84|2027.59|2027.59|0
1655279140000|2022-06-15 07:45:40|2027.76|2027.76|2027.7|2027.7|2027.76|2027.76|2027.7|2027.7|0
1655279150000|2022-06-15 07:45:50|2027.67|2027.67|2027.67|2027.67|2027.67|2027.67|2027.67|2027.67|0
1655279170000|2022-06-15 07:46:10|2027.59|2027.59|2027.18|2027.18|2027.59|2027.59|2027.14|2027.14|0
1655279180000|2022-06-15 07:46:20|2027.24|2027.24|2026.99|2026.99|2027.24|2027.24|2026.99|2026.99|0
1655279190000|2022-06-15 07:46:30|2026.56|2026.56|2026.56|2026.56|2026.56|2026.56|2026.56|2026.56|0
1655279200000|2022-06-15 07:46:40|2025.92|2025.92|2026.16|2026.16|2026.16|2026.16|2025.69|2025.69|0
1655279210000|2022-06-15 07:46:50|2026.31|2026.31|2026.31|2026.31|2026.31|2026.31|2026.31|2026.31|0
1655279220000|2022-06-15 07:47:00|2025.79|2025.79|2026.18|2026.18|2026.18|2026.18|2025.79|2025.79|0
1655279230000|2022-06-15 07:47:10|2025.72|2025.72|2020.88|2020.88|2025.72|2025.72|2020.47|2020.47|0
1655279240000|2022-06-15 07:47:20|2021.1|2021.1|2019.9|2019.9|2021.57|2021.57|2019.9|2019.9|0
1655279250000|2022-06-15 07:47:30|2019.83|2019.83|2021.56|2021.56|2021.56|2021.56|2019.83|2019.83|0
1655279270000|2022-06-15 07:47:50|2021.43|2021.43|2021.23|2021.23|2021.43|2021.43|2021.23|2021.23|0
1655279280000|2022-06-15 07:48:00|2021.11|2021.11|2021.26|2021.26|2021.45|2021.45|2021.11|2021.11|0
1655279290000|2022-06-15 07:48:10|2021.39|2021.39|2021.45|2021.45|2021.45|2021.45|2021.39|2021.39|0
1655279310000|2022-06-15 07:48:30|2021.37|2021.37|2021.08|2021.08|2021.37|2021.37|2021|2021|0
1655279320000|2022-06-15 07:48:40|2021.2|2021.2|2021.33|2021.33|2021.33|2021.33|2021.2|2021.2|0
1655279330000|2022-06-15 07:48:50|2021.21|2021.21|2021.21|2021.21|2021.21|2021.21|2021.21|2021.21|0
1655279340000|2022-06-15 07:49:00|2020.69|2020.69|2020.63|2020.63|2020.69|2020.69|2020.63|2020.63|0
1655279350000|2022-06-15 07:49:10|2020.57|2020.57|2019.84|2019.84|2020.57|2020.57|2019.78|2019.78|0
1655279370000|2022-06-15 07:49:30|2019.72|2019.72|2019.93|2019.93|2019.93|2019.93|2019.68|2019.68|0
1655279380000|2022-06-15 07:49:40|2019.47|2019.47|2019.55|2019.55|2019.55|2019.55|2019.47|2019.47|0
1655279410000|2022-06-15 07:50:10|2019.68|2019.68|2019.68|2019.68|2019.68|2019.68|2019.68|2019.68|0
1655279430000|2022-06-15 07:50:30|2019.99|2019.99|2019.99|2019.99|2019.99|2019.99|2019.99|2019.99|0
1655279440000|2022-06-15 07:50:40|2020.05|2020.05|2020.07|2020.07|2020.07|2020.07|2019.94|2019.94|0
1655279450000|2022-06-15 07:50:50|2020.26|2020.26|2020.26|2020.26|2020.26|2020.26|2020.26|2020.26|0
1655279460000|2022-06-15 07:51:00|2020.73|2020.73|2020.62|2020.62|2020.73|2020.73|2020.62|2020.62|0
1655279470000|2022-06-15 07:51:10|2020.5|2020.5|2020.97|2020.97|2021.03|2021.03|2020.5|2020.5|0
1655279480000|2022-06-15 07:51:20|2021.14|2021.14|2021.85|2021.85|2021.85|2021.85|2021.11|2021.11|0
1655279490000|2022-06-15 07:51:30|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|0
1655279510000|2022-06-15 07:51:50|2022.13|2022.13|2022.13|2022.13|2022.13|2022.13|2022.13|2022.13|0
1655279520000|2022-06-15 07:52:00|2021.84|2021.84|2021.45|2021.45|2021.84|2021.84|2021.45|2021.45|0
1655279540000|2022-06-15 07:52:20|2021.61|2021.61|2022.01|2022.01|2022.13|2022.13|2021.61|2021.61|0
1655279590000|2022-06-15 07:53:10|2022.05|2022.05|2022.11|2022.11|2022.11|2022.11|2022.05|2022.05|0
1655279600000|2022-06-15 07:53:20|2022.29|2022.29|2022.29|2022.29|2022.29|2022.29|2022.29|2022.29|0
1655279610000|2022-06-15 07:53:30|2022.83|2022.83|2022.83|2022.83|2022.83|2022.83|2022.83|2022.83|0
1655279620000|2022-06-15 07:53:40|2022.87|2022.87|2022.87|2022.87|2022.87|2022.87|2022.87|2022.87|0
1655279630000|2022-06-15 07:53:50|2023.22|2023.22|2023.4|2023.4|2023.4|2023.4|2023.15|2023.15|0
1655279640000|2022-06-15 07:54:00|2023.35|2023.35|2023.35|2023.35|2023.35|2023.35|2023.35|2023.35|0
1655279650000|2022-06-15 07:54:10|2023.38|2023.38|2023.38|2023.38|2023.38|2023.38|2023.38|2023.38|0
1655279680000|2022-06-15 07:54:40|2023.48|2023.48|2023.13|2023.13|2023.48|2023.48|2023.13|2023.13|0
1655279690000|2022-06-15 07:54:50|2022.95|2022.95|2022.95|2022.95|2022.95|2022.95|2022.95|2022.95|0
1655279700000|2022-06-15 07:55:00|2022.76|2022.76|2022.5|2022.5|2022.76|2022.76|2022.5|2022.5|0
1655279710000|2022-06-15 07:55:10|2022.54|2022.54|2022.36|2022.36|2022.54|2022.54|2022.36|2022.36|0
1655279720000|2022-06-15 07:55:20|2022.48|2022.48|2023.07|2023.07|2023.07|2023.07|2022.48|2022.48|0
1655279730000|2022-06-15 07:55:30|2023.23|2023.23|2023.23|2023.23|2023.23|2023.23|2023.23|2023.23|0
1655279750000|2022-06-15 07:55:50|2023.55|2023.55|2023.47|2023.47|2023.55|2023.55|2023.47|2023.47|0
1655279760000|2022-06-15 07:56:00|2023.51|2023.51|2023.75|2023.75|2023.75|2023.75|2023.33|2023.33|0
1655279780000|2022-06-15 07:56:20|2023.8|2023.8|2023.94|2023.94|2023.94|2023.94|2023.8|2023.8|0
1655279790000|2022-06-15 07:56:30|2023.82|2023.82|2023.82|2023.82|2023.82|2023.82|2023.82|2023.82|0
1655279810000|2022-06-15 07:56:50|2023.79|2023.79|2023.79|2023.79|2023.79|2023.79|2023.79|2023.79|0
1655279820000|2022-06-15 07:57:00|2023.91|2023.91|2023.88|2023.88|2023.91|2023.91|2023.88|2023.88|0
1655279860000|2022-06-15 07:57:40|2023.81|2023.81|2023.81|2023.81|2023.81|2023.81|2023.81|2023.81|0
1655279870000|2022-06-15 07:57:50|2023.85|2023.85|2023.85|2023.85|2023.85|2023.85|2023.85|2023.85|0
1655279890000|2022-06-15 07:58:10|2023.98|2023.98|2024.21|2024.21|2024.21|2024.21|2023.98|2023.98|0
1655279900000|2022-06-15 07:58:20|2024.31|2024.31|2024.31|2024.31|2024.31|2024.31|2024.31|2024.31|0
1655279920000|2022-06-15 07:58:40|2024.39|2024.39|2024.31|2024.31|2024.39|2024.39|2024.31|2024.31|0
1655279930000|2022-06-15 07:58:50|2024.38|2024.38|2025.16|2025.16|2025.16|2025.16|2024.38|2024.38|0
1655279940000|2022-06-15 07:59:00|2025.28|2025.28|2025.66|2025.66|2025.66|2025.66|2025.22|2025.22|0
1655279950000|2022-06-15 07:59:10|2025.49|2025.49|2025.68|2025.68|2025.68|2025.68|2025.49|2025.49|0
1655279960000|2022-06-15 07:59:20|2025.47|2025.47|2025.27|2025.27|2025.58|2025.58|2025.27|2025.27|0
1655279970000|2022-06-15 07:59:30|2025.31|2025.31|2025.71|2025.71|2025.75|2025.75|2025.31|2025.31|0
1655279980000|2022-06-15 07:59:40|2025.94|2025.94|2025.94|2025.94|2025.94|2025.94|2025.94|2025.94|0
1655279990000|2022-06-15 07:59:50|2026.07|2026.07|2026.1|2026.1|2026.1|2026.1|2025.93|2025.93|0
1655280000000|2022-06-15 08:00:00|2026.04|2026.04|2026.15|2026.15|2026.22|2026.22|2026.04|2026.04|0
1655280010000|2022-06-15 08:00:10|2026.27|2026.27|2026.44|2026.44|2026.44|2026.44|2026.27|2026.27|0
1655280020000|2022-06-15 08:00:20|2026.99|2026.99|2026.99|2026.99|2026.99|2026.99|2026.99|2026.99|0
1655280030000|2022-06-15 08:00:30|2027.13|2027.13|2027.13|2027.13|2027.13|2027.13|2027.13|2027.13|0
1655280040000|2022-06-15 08:00:40|2026.95|2026.95|2026.95|2026.95|2026.95|2026.95|2026.95|2026.95|0
1655280050000|2022-06-15 08:00:50|2026.84|2026.84|2026.84|2026.84|2026.84|2026.84|2026.84|2026.84|0
1655280060000|2022-06-15 08:01:00|2026.95|2026.95|2027.13|2027.13|2027.13|2027.13|2026.95|2026.95|0
1655280070000|2022-06-15 08:01:10|2027.07|2027.07|2027.07|2027.07|2027.07|2027.07|2027.07|2027.07|0
1655280080000|2022-06-15 08:01:20|2027.29|2027.29|2027.06|2027.06|2027.29|2027.29|2027.06|2027.06|0
1655280090000|2022-06-15 08:01:30|2027.13|2027.13|2027.13|2027.13|2027.13|2027.13|2027.13|2027.13|0
1655280100000|2022-06-15 08:01:40|2027.36|2027.36|2027.21|2027.21|2027.36|2027.36|2027.21|2027.21|0
1655280130000|2022-06-15 08:02:10|2027.34|2027.34|2027.74|2027.74|2027.74|2027.74|2027.34|2027.34|0
1655280140000|2022-06-15 08:02:20|2027.87|2027.87|2027.81|2027.81|2027.87|2027.87|2027.81|2027.81|0
1655280150000|2022-06-15 08:02:30|2027.94|2027.94|2027.94|2027.94|2027.94|2027.94|2027.94|2027.94|0
1655280160000|2022-06-15 08:02:40|2027.72|2027.72|2027.72|2027.72|2027.72|2027.72|2027.72|2027.72|0
1655280170000|2022-06-15 08:02:50|2027.6|2027.6|2027.49|2027.49|2027.68|2027.68|2027.37|2027.37|0
1655280180000|2022-06-15 08:03:00|2027.33|2027.33|2027.74|2027.74|2027.74|2027.74|2027.33|2027.33|0
1655280210000|2022-06-15 08:03:30|2027.62|2027.62|2027.5|2027.5|2027.62|2027.62|2027.5|2027.5|0
1655280220000|2022-06-15 08:03:40|2027.56|2027.56|2027.56|2027.56|2027.56|2027.56|2027.56|2027.56|0
1655280250000|2022-06-15 08:04:10|2027.63|2027.63|2027.63|2027.63|2027.63|2027.63|2027.63|2027.63|0
1655280260000|2022-06-15 08:04:20|2027.75|2027.75|2027.71|2027.71|2027.75|2027.75|2027.71|2027.71|0
1655280270000|2022-06-15 08:04:30|2027.67|2027.67|2027.67|2027.67|2027.67|2027.67|2027.67|2027.67|0
1655280280000|2022-06-15 08:04:40|2027.85|2027.85|2027.85|2027.85|2027.85|2027.85|2027.85|2027.85|0
1655280300000|2022-06-15 08:05:00|2028.32|2028.32|2028.56|2028.56|2028.56|2028.56|2028.32|2028.32|0
1655280320000|2022-06-15 08:05:20|2028.63|2028.63|2029.9|2029.9|2029.9|2029.9|2028.63|2028.63|0
1655280330000|2022-06-15 08:05:30|2029.83|2029.83|2029.83|2029.83|2029.83|2029.83|2029.83|2029.83|0
1655280340000|2022-06-15 08:05:40|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|0
1655280350000|2022-06-15 08:05:50|2029.9|2029.9|2029.78|2029.78|2030.01|2030.01|2029.78|2029.78|0
1655280360000|2022-06-15 08:06:00|2029.84|2029.84|2029.84|2029.84|2029.84|2029.84|2029.84|2029.84|0
1655280370000|2022-06-15 08:06:10|2029.9|2029.9|2029.67|2029.67|2030.05|2030.05|2029.67|2029.67|0
1655280380000|2022-06-15 08:06:20|2030.05|2030.05|2029.57|2029.57|2030.05|2030.05|2029.57|2029.57|0
1655280390000|2022-06-15 08:06:30|2029.7|2029.7|2029.73|2029.73|2029.89|2029.89|2029.7|2029.7|0
1655280400000|2022-06-15 08:06:40|2029.61|2029.61|2029.73|2029.73|2029.73|2029.73|2029.61|2029.61|0
1655280410000|2022-06-15 08:06:50|2029.79|2029.79|2029.79|2029.79|2029.79|2029.79|2029.79|2029.79|0
1655280420000|2022-06-15 08:07:00|2029.86|2029.86|2031.18|2031.18|2031.18|2031.18|2029.86|2029.86|0
1655280430000|2022-06-15 08:07:10|2031.25|2031.25|2031.96|2031.96|2031.96|2031.96|2031.25|2031.25|0
1655280440000|2022-06-15 08:07:20|2031.71|2031.71|2031.71|2031.71|2031.71|2031.71|2031.71|2031.71|0
1655280450000|2022-06-15 08:07:30|2031.86|2031.86|2031.86|2031.86|2031.86|2031.86|2031.86|2031.86|0
1655280460000|2022-06-15 08:07:40|2031.9|2031.9|2032.5|2032.5|2032.5|2032.5|2031.9|2031.9|0
1655280470000|2022-06-15 08:07:50|2032.56|2032.56|2032.69|2032.69|2032.69|2032.69|2032.56|2032.56|0
1655280480000|2022-06-15 08:08:00|2032.59|2032.59|2032.63|2032.63|2032.63|2032.63|2032.59|2032.59|0
1655280500000|2022-06-15 08:08:20|2032.47|2032.47|2032.47|2032.47|2032.47|2032.47|2032.47|2032.47|0
1655280530000|2022-06-15 08:08:50|2032.44|2032.44|2032.44|2032.44|2032.44|2032.44|2032.44|2032.44|0
1655280540000|2022-06-15 08:09:00|2032.47|2032.47|2032.31|2032.31|2032.47|2032.47|2032.31|2032.31|0
1655280550000|2022-06-15 08:09:10|2032.47|2032.47|2032.47|2032.47|2032.47|2032.47|2032.47|2032.47|0
1655280560000|2022-06-15 08:09:20|2032.08|2032.08|2031.14|2031.14|2032.08|2032.08|2031.08|2031.08|0
1655280570000|2022-06-15 08:09:30|2030.98|2030.98|2031.06|2031.06|2031.18|2031.18|2030.98|2030.98|0
1655280580000|2022-06-15 08:09:40|2031.47|2031.47|2031.37|2031.37|2031.51|2031.51|2031.37|2031.37|0
1655280590000|2022-06-15 08:09:50|2031.31|2031.31|2031.31|2031.31|2031.31|2031.31|2031.31|2031.31|0
1655280600000|2022-06-15 08:10:00|2031.25|2031.25|2031.25|2031.25|2031.25|2031.25|2031.25|2031.25|0
1655280640000|2022-06-15 08:10:40|2030.99|2030.99|2030.99|2030.99|2030.99|2030.99|2030.99|2030.99|0
1655280650000|2022-06-15 08:10:50|2031.18|2031.18|2031.18|2031.18|2031.18|2031.18|2031.18|2031.18|0
1655280660000|2022-06-15 08:11:00|2031.34|2031.34|2031.47|2031.47|2031.47|2031.47|2031.34|2031.34|0
1655280680000|2022-06-15 08:11:20|2031.31|2031.31|2031.31|2031.31|2031.31|2031.31|2031.31|2031.31|0
1655280720000|2022-06-15 08:12:00|2031.38|2031.38|2031.38|2031.38|2031.38|2031.38|2031.38|2031.38|0
1655280730000|2022-06-15 08:12:10|2031.53|2031.53|2031.53|2031.53|2031.53|2031.53|2031.53|2031.53|0
1655280740000|2022-06-15 08:12:20|2032.01|2032.01|2032.18|2032.18|2032.18|2032.18|2032.01|2032.01|0
1655280750000|2022-06-15 08:12:30|2032.25|2032.25|2033.17|2033.17|2033.17|2033.17|2032.25|2032.25|0
1655280770000|2022-06-15 08:12:50|2033.33|2033.33|2033.7|2033.7|2033.7|2033.7|2033.33|2033.33|0
1655280780000|2022-06-15 08:13:00|2033.86|2033.86|2033.74|2033.74|2033.86|2033.86|2033.74|2033.74|0
1655280790000|2022-06-15 08:13:10|2034.03|2034.03|2034.25|2034.25|2034.25|2034.25|2034.03|2034.03|0
1655280800000|2022-06-15 08:13:20|2034.31|2034.31|2034.75|2034.75|2034.75|2034.75|2034.31|2034.31|0
1655280810000|2022-06-15 08:13:30|2035.12|2035.12|2035.26|2035.26|2035.26|2035.26|2035.12|2035.12|0
1655280820000|2022-06-15 08:13:40|2035.41|2035.41|2035.72|2035.72|2035.72|2035.72|2035.41|2035.41|0
1655280830000|2022-06-15 08:13:50|2035.78|2035.78|2035.87|2035.87|2036.1|2036.1|2035.78|2035.78|0
1655280840000|2022-06-15 08:14:00|2036.11|2036.11|2036.11|2036.11|2036.11|2036.11|2036.11|2036.11|0
1655280850000|2022-06-15 08:14:10|2036.14|2036.14|2036.14|2036.14|2036.14|2036.14|2036.14|2036.14|0
1655280860000|2022-06-15 08:14:20|2036.02|2036.02|2036.02|2036.02|2036.02|2036.02|2036.02|2036.02|0
1655280880000|2022-06-15 08:14:40|2036.16|2036.16|2036.16|2036.16|2036.16|2036.16|2036.16|2036.16|0
1655280890000|2022-06-15 08:14:50|2036.29|2036.29|2036.74|2036.74|2036.8|2036.8|2036.29|2036.29|0
1655280920000|2022-06-15 08:15:20|2036.9|2036.9|2036.9|2036.9|2036.9|2036.9|2036.9|2036.9|0
1655280930000|2022-06-15 08:15:30|2037.22|2037.22|2037.22|2037.22|2037.22|2037.22|2037.22|2037.22|0
1655280940000|2022-06-15 08:15:40|2037.59|2037.59|2037.85|2037.85|2037.85|2037.85|2037.54|2037.54|0
1655280950000|2022-06-15 08:15:50|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|0
1655280970000|2022-06-15 08:16:10|2038.04|2038.04|2039.57|2039.57|2039.57|2039.57|2038.04|2038.04|0
1655280980000|2022-06-15 08:16:20|2039.64|2039.64|2040.5|2040.5|2040.5|2040.5|2039.64|2039.64|0
1655280990000|2022-06-15 08:16:30|2040.42|2040.42|2040.38|2040.38|2040.42|2040.42|2040.38|2040.38|0
1655281000000|2022-06-15 08:16:40|2040.43|2040.43|2040.43|2040.43|2040.43|2040.43|2040.43|2040.43|0
1655281010000|2022-06-15 08:16:50|2040.31|2040.31|2040.31|2040.31|2040.31|2040.31|2040.31|2040.31|0
1655281020000|2022-06-15 08:17:00|2040.24|2040.24|2040.24|2040.24|2040.24|2040.24|2040.24|2040.24|0
1655281030000|2022-06-15 08:17:10|2040.6|2040.6|2040.98|2040.98|2040.98|2040.98|2040.6|2040.6|0
1655281050000|2022-06-15 08:17:30|2041.11|2041.11|2041.11|2041.11|2041.11|2041.11|2041.11|2041.11|0
1655281060000|2022-06-15 08:17:40|2041.17|2041.17|2041.17|2041.17|2041.17|2041.17|2041.17|2041.17|0
1655281070000|2022-06-15 08:17:50|2041.29|2041.29|2041.41|2041.41|2041.41|2041.41|2041.23|2041.23|0
1655281080000|2022-06-15 08:18:00|2041.05|2041.05|2041.16|2041.16|2041.16|2041.16|2041.05|2041.05|0
1655281090000|2022-06-15 08:18:10|2041.22|2041.22|2041.45|2041.45|2041.45|2041.45|2041.22|2041.22|0
1655281100000|2022-06-15 08:18:20|2041.6|2041.6|2041.54|2041.54|2041.6|2041.6|2041.54|2041.54|0
1655281140000|2022-06-15 08:19:00|2041.6|2041.6|2041.62|2041.62|2041.69|2041.69|2041.4|2041.4|0
1655281150000|2022-06-15 08:19:10|2041.59|2041.59|2041.3|2041.3|2041.59|2041.59|2041.3|2041.3|0
1655281160000|2022-06-15 08:19:20|2041.24|2041.24|2041.24|2041.24|2041.24|2041.24|2041.24|2041.24|0
1655281180000|2022-06-15 08:19:40|2041.12|2041.12|2040.87|2040.87|2041.25|2041.25|2040.87|2040.87|0
1655281200000|2022-06-15 08:20:00|2040.9|2040.9|2040.9|2040.9|2040.9|2040.9|2040.9|2040.9|0
1655281220000|2022-06-15 08:20:20|2040.65|2040.65|2040.65|2040.65|2040.65|2040.65|2040.65|2040.65|0
1655281240000|2022-06-15 08:20:40|2040.72|2040.72|2040.92|2040.92|2040.96|2040.96|2040.68|2040.68|0
1655281250000|2022-06-15 08:20:50|2040.86|2040.86|2040.13|2040.13|2040.96|2040.96|2040.13|2040.13|0
1655281260000|2022-06-15 08:21:00|2039.97|2039.97|2040.03|2040.03|2040.03|2040.03|2039.97|2039.97|0
1655281270000|2022-06-15 08:21:10|2040.09|2040.09|2040.03|2040.03|2040.09|2040.09|2039.97|2039.97|0
1655281280000|2022-06-15 08:21:20|2039.91|2039.91|2039.83|2039.83|2039.91|2039.91|2039.83|2039.83|0
1655281290000|2022-06-15 08:21:30|2039.89|2039.89|2039.83|2039.83|2039.89|2039.89|2039.71|2039.71|0
1655281300000|2022-06-15 08:21:40|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|0
1655281310000|2022-06-15 08:21:50|2039.71|2039.71|2039.58|2039.58|2039.71|2039.71|2039.58|2039.58|0
1655281320000|2022-06-15 08:22:00|2039.81|2039.81|2039.81|2039.81|2039.81|2039.81|2039.81|2039.81|0
1655281340000|2022-06-15 08:22:20|2039.67|2039.67|2039.67|2039.67|2039.67|2039.67|2039.67|2039.67|0
1655281350000|2022-06-15 08:22:30|2039.59|2039.59|2039.57|2039.57|2039.67|2039.67|2039.35|2039.35|0
1655281360000|2022-06-15 08:22:40|2039.63|2039.63|2040.12|2040.12|2040.12|2040.12|2039.63|2039.63|0
1655281370000|2022-06-15 08:22:50|2040.41|2040.41|2040.58|2040.58|2040.58|2040.58|2040.41|2040.41|0
1655281380000|2022-06-15 08:23:00|2040.66|2040.66|2040.65|2040.65|2040.69|2040.69|2040.65|2040.65|0
1655281400000|2022-06-15 08:23:20|2040.81|2040.81|2040.93|2040.93|2040.93|2040.93|2040.81|2040.81|0
1655281410000|2022-06-15 08:23:30|2040.86|2040.86|2041.01|2041.01|2041.01|2041.01|2040.86|2040.86|0
1655281420000|2022-06-15 08:23:40|2041.25|2041.25|2041.54|2041.54|2041.54|2041.54|2041.25|2041.25|0
1655281430000|2022-06-15 08:23:50|2041.25|2041.25|2041.19|2041.19|2041.25|2041.25|2041.19|2041.19|0
1655281450000|2022-06-15 08:24:10|2041.16|2041.16|2041.16|2041.16|2041.16|2041.16|2041.16|2041.16|0
1655281480000|2022-06-15 08:24:40|2041.04|2041.04|2041.12|2041.12|2041.12|2041.12|2041.04|2041.04|0
1655281490000|2022-06-15 08:24:50|2041.19|2041.19|2041.26|2041.26|2041.26|2041.26|2041.19|2041.19|0
1655281500000|2022-06-15 08:25:00|2040.94|2040.94|2040.76|2040.76|2040.94|2040.94|2040.76|2040.76|0
1655281510000|2022-06-15 08:25:10|2040.79|2040.79|2040.86|2040.86|2041.05|2041.05|2040.79|2040.79|0
1655281520000|2022-06-15 08:25:20|2040.99|2040.99|2040.99|2040.99|2040.99|2040.99|2040.99|2040.99|0
1655281530000|2022-06-15 08:25:30|2040.92|2040.92|2041.16|2041.16|2041.16|2041.16|2040.92|2040.92|0
1655281540000|2022-06-15 08:25:40|2041.22|2041.22|2041.22|2041.22|2041.22|2041.22|2041.22|2041.22|0
1655281550000|2022-06-15 08:25:50|2041.09|2041.09|2041.15|2041.15|2041.15|2041.15|2041.09|2041.09|0
1655281560000|2022-06-15 08:26:00|2041.33|2041.33|2041.21|2041.21|2041.33|2041.33|2041.21|2041.21|0
1655281570000|2022-06-15 08:26:10|2041.15|2041.15|2040.99|2040.99|2041.15|2041.15|2040.99|2040.99|0
1655281580000|2022-06-15 08:26:20|2041.31|2041.31|2041.37|2041.37|2041.37|2041.37|2041.31|2041.31|0
1655281590000|2022-06-15 08:26:30|2041.49|2041.49|2041.49|2041.49|2041.49|2041.49|2041.49|2041.49|0
1655281610000|2022-06-15 08:26:50|2041.53|2041.53|2041.53|2041.53|2041.53|2041.53|2041.53|2041.53|0
1655281620000|2022-06-15 08:27:00|2041.18|2041.18|2041.18|2041.18|2041.18|2041.18|2041.18|2041.18|0
1655281630000|2022-06-15 08:27:10|2041.06|2041.06|2041|2041|2041.06|2041.06|2041|2041|0
1655281640000|2022-06-15 08:27:20|2041.08|2041.08|2041.98|2041.98|2042.05|2042.05|2041.08|2041.08|0
1655281650000|2022-06-15 08:27:30|2042.04|2042.04|2042.04|2042.04|2042.04|2042.04|2042.04|2042.04|0
1655281660000|2022-06-15 08:27:40|2041.97|2041.97|2041.97|2041.97|2041.97|2041.97|2041.97|2041.97|0
1655281670000|2022-06-15 08:27:50|2041.91|2041.91|2041.91|2041.91|2041.91|2041.91|2041.91|2041.91|0
1655281680000|2022-06-15 08:28:00|2041.75|2041.75|2042.11|2042.11|2042.11|2042.11|2041.75|2041.75|0
1655281690000|2022-06-15 08:28:10|2041.75|2041.75|2041.75|2041.75|2041.75|2041.75|2041.75|2041.75|0
1655281700000|2022-06-15 08:28:20|2041.63|2041.63|2041.83|2041.83|2041.85|2041.85|2041.63|2041.63|0
1655281710000|2022-06-15 08:28:30|2041.44|2041.44|2041.67|2041.67|2041.67|2041.67|2041.33|2041.33|0
1655281720000|2022-06-15 08:28:40|2041.54|2041.54|2041.54|2041.54|2041.54|2041.54|2041.54|2041.54|0
1655281740000|2022-06-15 08:29:00|2041.31|2041.31|2041.31|2041.31|2041.31|2041.31|2041.31|2041.31|0
1655281750000|2022-06-15 08:29:10|2041.37|2041.37|2040.55|2040.55|2041.37|2041.37|2040.55|2040.55|0
1655281760000|2022-06-15 08:29:20|2040.42|2040.42|2040.68|2040.68|2040.68|2040.68|2040.42|2040.42|0
1655281770000|2022-06-15 08:29:30|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|0
1655281780000|2022-06-15 08:29:40|2040.43|2040.43|2040.37|2040.37|2040.43|2040.43|2040.25|2040.25|0
1655281790000|2022-06-15 08:29:50|2040.53|2040.53|2040.64|2040.64|2040.64|2040.64|2040.53|2040.53|0
1655281800000|2022-06-15 08:30:00|2040.7|2040.7|2040.7|2040.7|2040.7|2040.7|2040.7|2040.7|0
1655281810000|2022-06-15 08:30:10|2040.83|2040.83|2041.06|2041.06|2041.06|2041.06|2040.83|2040.83|0
1655281820000|2022-06-15 08:30:20|2041.33|2041.33|2041.33|2041.33|2041.33|2041.33|2041.33|2041.33|0
1655281830000|2022-06-15 08:30:30|2041.46|2041.46|2041.52|2041.52|2041.52|2041.52|2041.46|2041.46|0
1655281840000|2022-06-15 08:30:40|2041.83|2041.83|2042.42|2042.42|2042.42|2042.42|2041.83|2041.83|0
1655281850000|2022-06-15 08:30:50|2042.62|2042.62|2042.62|2042.62|2042.62|2042.62|2042.62|2042.62|0
1655281860000|2022-06-15 08:31:00|2042.49|2042.49|2042.69|2042.69|2042.69|2042.69|2042.49|2042.49|0
1655281870000|2022-06-15 08:31:10|2042.77|2042.77|2043.09|2043.09|2043.09|2043.09|2042.77|2042.77|0
1655281880000|2022-06-15 08:31:20|2043.27|2043.27|2043.27|2043.27|2043.27|2043.27|2043.27|2043.27|0
1655281890000|2022-06-15 08:31:30|2043.2|2043.2|2043.25|2043.25|2043.25|2043.25|2043.12|2043.12|0
1655281920000|2022-06-15 08:32:00|2043.28|2043.28|2043.41|2043.41|2043.41|2043.41|2043.28|2043.28|0
1655281930000|2022-06-15 08:32:10|2043.44|2043.44|2043.63|2043.63|2043.63|2043.63|2043.31|2043.31|0
1655281940000|2022-06-15 08:32:20|2043.48|2043.48|2043.48|2043.48|2043.48|2043.48|2043.36|2043.36|0
1655281950000|2022-06-15 08:32:30|2043.54|2043.54|2043.77|2043.77|2044.06|2044.06|2043.54|2043.54|0
1655281960000|2022-06-15 08:32:40|2043.69|2043.69|2043.83|2043.83|2043.83|2043.83|2043.69|2043.69|0
1655281980000|2022-06-15 08:33:00|2043.76|2043.76|2043.76|2043.76|2043.76|2043.76|2043.76|2043.76|0
1655281990000|2022-06-15 08:33:10|2043.71|2043.71|2043.7|2043.7|2043.85|2043.85|2043.62|2043.62|0
1655282000000|2022-06-15 08:33:20|2043.81|2043.81|2043.81|2043.81|2043.81|2043.81|2043.81|2043.81|0
1655282010000|2022-06-15 08:33:30|2044.04|2044.04|2044.04|2044.04|2044.04|2044.04|2044.04|2044.04|0
1655282020000|2022-06-15 08:33:40|2043.81|2043.81|2044.29|2044.29|2044.29|2044.29|2043.81|2043.81|0
1655282030000|2022-06-15 08:33:50|2044.41|2044.41|2044.35|2044.35|2044.41|2044.41|2044.35|2044.35|0
1655282040000|2022-06-15 08:34:00|2044.38|2044.38|2044.49|2044.49|2044.56|2044.56|2044.37|2044.37|0
1655282050000|2022-06-15 08:34:10|2044.64|2044.64|2045.6|2045.6|2045.6|2045.6|2044.64|2044.64|0
1655282060000|2022-06-15 08:34:20|2045.67|2045.67|2045.83|2045.83|2045.83|2045.83|2045.52|2045.52|0
1655282070000|2022-06-15 08:34:30|2045.93|2045.93|2045.93|2045.93|2045.93|2045.93|2045.93|2045.93|0
1655282080000|2022-06-15 08:34:40|2046.12|2046.12|2046.07|2046.07|2046.38|2046.38|2046.07|2046.07|0
1655282090000|2022-06-15 08:34:50|2046.38|2046.38|2046.38|2046.38|2046.38|2046.38|2046.38|2046.38|0
1655282100000|2022-06-15 08:35:00|2046.14|2046.14|2045.83|2045.83|2046.14|2046.14|2045.83|2045.83|0
1655282110000|2022-06-15 08:35:10|2045.7|2045.7|2045.42|2045.42|2045.7|2045.7|2045.42|2045.42|0
1655282120000|2022-06-15 08:35:20|2045.3|2045.3|2045.3|2045.3|2045.3|2045.3|2045.3|2045.3|0
1655282130000|2022-06-15 08:35:30|2045.22|2045.22|2045.18|2045.18|2045.38|2045.38|2045.18|2045.18|0
1655282140000|2022-06-15 08:35:40|2045.3|2045.3|2045.34|2045.34|2045.34|2045.34|2045.3|2045.3|0
1655282150000|2022-06-15 08:35:50|2045.42|2045.42|2045.42|2045.42|2045.42|2045.42|2045.42|2045.42|0
1655282160000|2022-06-15 08:36:00|2045.48|2045.48|2045.28|2045.28|2045.48|2045.48|2045.28|2045.28|0
1655282180000|2022-06-15 08:36:20|2045.25|2045.25|2045.17|2045.17|2045.25|2045.25|2045.17|2045.17|0
1655282190000|2022-06-15 08:36:30|2045.81|2045.81|2046.28|2046.28|2046.28|2046.28|2045.81|2045.81|0
1655282200000|2022-06-15 08:36:40|2046.6|2046.6|2046.97|2046.97|2046.97|2046.97|2046.6|2046.6|0
1655282210000|2022-06-15 08:36:50|2047.09|2047.09|2047.01|2047.01|2047.09|2047.09|2047.01|2047.01|0
1655282220000|2022-06-15 08:37:00|2046.38|2046.38|2046.26|2046.26|2046.54|2046.54|2045.97|2045.97|0
1655282230000|2022-06-15 08:37:10|2046.32|2046.32|2046.24|2046.24|2046.32|2046.32|2046.24|2046.24|0
1655282240000|2022-06-15 08:37:20|2046.36|2046.36|2046.36|2046.36|2046.36|2046.36|2046.36|2046.36|0
1655282250000|2022-06-15 08:37:30|2046.49|2046.49|2046.49|2046.49|2046.49|2046.49|2046.49|2046.49|0
1655282260000|2022-06-15 08:37:40|2046.8|2046.8|2046.96|2046.96|2046.96|2046.96|2046.8|2046.8|0
1655282270000|2022-06-15 08:37:50|2047.09|2047.09|2047.25|2047.25|2047.25|2047.25|2047.09|2047.09|0
1655282280000|2022-06-15 08:38:00|2047.43|2047.43|2047.43|2047.43|2047.43|2047.43|2047.43|2047.43|0
1655282290000|2022-06-15 08:38:10|2047.55|2047.55|2047.35|2047.35|2047.55|2047.55|2047.35|2047.35|0
1655282300000|2022-06-15 08:38:20|2047.47|2047.47|2047.47|2047.47|2047.47|2047.47|2047.47|2047.47|0
1655282330000|2022-06-15 08:38:50|2047.39|2047.39|2047.39|2047.39|2047.39|2047.39|2047.39|2047.39|0
1655282340000|2022-06-15 08:39:00|2047.51|2047.51|2048.08|2048.08|2048.08|2048.08|2047.51|2047.51|0
1655282350000|2022-06-15 08:39:10|2048.24|2048.24|2047.87|2047.87|2048.24|2048.24|2047.87|2047.87|0
1655282360000|2022-06-15 08:39:20|2048.03|2048.03|2048.1|2048.1|2048.1|2048.1|2048.03|2048.03|0
1655282370000|2022-06-15 08:39:30|2048.04|2048.04|2048.16|2048.16|2048.16|2048.16|2048.04|2048.04|0
1655282380000|2022-06-15 08:39:40|2048.29|2048.29|2048.29|2048.29|2048.29|2048.29|2048.14|2048.14|0
1655282390000|2022-06-15 08:39:50|2048.41|2048.41|2049.46|2049.46|2049.54|2049.54|2048.41|2048.41|0
1655282400000|2022-06-15 08:40:00|2049.63|2049.63|2049.77|2049.77|2049.77|2049.77|2049.57|2049.57|0
1655282410000|2022-06-15 08:40:10|2049.74|2049.74|2049.74|2049.74|2049.74|2049.74|2049.74|2049.74|0
1655282420000|2022-06-15 08:40:20|2049.86|2049.86|2049.9|2049.9|2049.93|2049.93|2049.86|2049.86|0
1655282430000|2022-06-15 08:40:30|2050.13|2050.13|2050.21|2050.21|2050.21|2050.21|2050.05|2050.05|0
1655282440000|2022-06-15 08:40:40|2050.01|2050.01|2049.28|2049.28|2050.09|2050.09|2049.22|2049.22|0
1655282450000|2022-06-15 08:40:50|2049.41|2049.41|2049.41|2049.41|2049.41|2049.41|2049.41|2049.41|0
1655282460000|2022-06-15 08:41:00|2049.18|2049.18|2049.18|2049.18|2049.18|2049.18|2049.18|2049.18|0
1655282480000|2022-06-15 08:41:20|2049.1|2049.1|2049.1|2049.1|2049.1|2049.1|2049.1|2049.1|0
1655282490000|2022-06-15 08:41:30|2048.8|2048.8|2047.25|2047.25|2048.8|2048.8|2047.25|2047.25|0
1655282500000|2022-06-15 08:41:40|2047.19|2047.19|2047.22|2047.22|2047.22|2047.22|2046.99|2046.99|0
1655282510000|2022-06-15 08:41:50|2047.15|2047.15|2047.15|2047.15|2047.15|2047.15|2047.15|2047.15|0
1655282530000|2022-06-15 08:42:10|2047.03|2047.03|2047.09|2047.09|2047.09|2047.09|2046.91|2046.91|0
1655282540000|2022-06-15 08:42:20|2046.77|2046.77|2046.66|2046.66|2046.8|2046.8|2046.5|2046.5|0
1655282550000|2022-06-15 08:42:30|2046.78|2046.78|2046.78|2046.78|2046.78|2046.78|2046.78|2046.78|0
1655282560000|2022-06-15 08:42:40|2046.7|2046.7|2046.57|2046.57|2046.7|2046.7|2046.5|2046.5|0
1655282580000|2022-06-15 08:43:00|2046.61|2046.61|2046.61|2046.61|2046.61|2046.61|2046.61|2046.61|0
1655282590000|2022-06-15 08:43:10|2046.32|2046.32|2046.51|2046.51|2046.74|2046.74|2046.32|2046.32|0
1655282610000|2022-06-15 08:43:30|2046.48|2046.48|2046.56|2046.56|2046.56|2046.56|2046.44|2046.44|0
1655282620000|2022-06-15 08:43:40|2046.49|2046.49|2046.25|2046.25|2046.56|2046.56|2046.13|2046.13|0
1655282630000|2022-06-15 08:43:50|2046.13|2046.13|2046.13|2046.13|2046.13|2046.13|2046.13|2046.13|0
1655282640000|2022-06-15 08:44:00|2045.96|2045.96|2045.96|2045.96|2045.96|2045.96|2045.96|2045.96|0
1655282650000|2022-06-15 08:44:10|2046.16|2046.16|2046.16|2046.16|2046.16|2046.16|2046.16|2046.16|0
1655282670000|2022-06-15 08:44:30|2046.33|2046.33|2046.11|2046.11|2046.33|2046.33|2046.11|2046.11|0
1655282680000|2022-06-15 08:44:40|2046.34|2046.34|2046.19|2046.19|2046.34|2046.34|2046.19|2046.19|0
1655282690000|2022-06-15 08:44:50|2046.45|2046.45|2046.45|2046.45|2046.45|2046.45|2046.45|2046.45|0
1655282700000|2022-06-15 08:45:00|2046.37|2046.37|2046.37|2046.37|2046.37|2046.37|2046.37|2046.37|0
1655282710000|2022-06-15 08:45:10|2046.31|2046.31|2046.31|2046.31|2046.31|2046.31|2046.31|2046.31|0
1655282720000|2022-06-15 08:45:20|2046.38|2046.38|2046.49|2046.49|2046.65|2046.65|2046.38|2046.38|0
1655282730000|2022-06-15 08:45:30|2046.37|2046.37|2046.37|2046.37|2046.37|2046.37|2046.37|2046.37|0
1655282740000|2022-06-15 08:45:40|2046.31|2046.31|2046.23|2046.23|2046.31|2046.31|2046.23|2046.23|0
1655282750000|2022-06-15 08:45:50|2046.1|2046.1|2046.1|2046.1|2046.1|2046.1|2046.1|2046.1|0
1655282770000|2022-06-15 08:46:10|2045.97|2045.97|2045.88|2045.88|2045.97|2045.97|2045.88|2045.88|0
1655282780000|2022-06-15 08:46:20|2045.81|2045.81|2045.63|2045.63|2045.81|2045.81|2045.63|2045.63|0
1655282790000|2022-06-15 08:46:30|2045.47|2045.47|2045.16|2045.16|2045.47|2045.47|2045.16|2045.16|0
1655282800000|2022-06-15 08:46:40|2045.1|2045.1|2045.08|2045.08|2045.45|2045.45|2045.08|2045.08|0
1655282810000|2022-06-15 08:46:50|2045.02|2045.02|2044.4|2044.4|2045.02|2045.02|2044.4|2044.4|0
1655282820000|2022-06-15 08:47:00|2044.36|2044.36|2044.36|2044.36|2044.36|2044.36|2044.36|2044.36|0
1655282840000|2022-06-15 08:47:20|2044.48|2044.48|2044.52|2044.52|2044.52|2044.52|2044.48|2044.48|0
1655282850000|2022-06-15 08:47:30|2044.46|2044.46|2044.46|2044.46|2044.46|2044.46|2044.46|2044.46|0
1655282860000|2022-06-15 08:47:40|2044.23|2044.23|2044.34|2044.34|2044.34|2044.34|2044.23|2044.23|0
1655282870000|2022-06-15 08:47:50|2044.42|2044.42|2044.16|2044.16|2044.42|2044.42|2044.16|2044.16|0
1655282880000|2022-06-15 08:48:00|2044.22|2044.22|2043.91|2043.91|2044.29|2044.29|2043.91|2043.91|0
1655282890000|2022-06-15 08:48:10|2044.04|2044.04|2043.96|2043.96|2044.04|2044.04|2043.96|2043.96|0
1655282910000|2022-06-15 08:48:30|2044.02|2044.02|2044.02|2044.02|2044.02|2044.02|2044.02|2044.02|0
1655282920000|2022-06-15 08:48:40|2044.09|2044.09|2044.09|2044.09|2044.09|2044.09|2044.09|2044.09|0
1655282930000|2022-06-15 08:48:50|2043.79|2043.79|2043.79|2043.79|2043.79|2043.79|2043.79|2043.79|0
1655282950000|2022-06-15 08:49:10|2043.91|2043.91|2043.91|2043.91|2043.91|2043.91|2043.91|2043.91|0
1655282970000|2022-06-15 08:49:30|2044.44|2044.44|2044.2|2044.2|2044.44|2044.44|2044.2|2044.2|0
1655282990000|2022-06-15 08:49:50|2044.27|2044.27|2044.27|2044.27|2044.27|2044.27|2044.27|2044.27|0
1655283000000|2022-06-15 08:50:00|2044.21|2044.21|2044.3|2044.3|2044.3|2044.3|2044.08|2044.08|0
1655283010000|2022-06-15 08:50:10|2044.14|2044.14|2044.26|2044.26|2044.26|2044.26|2044.14|2044.14|0
1655283020000|2022-06-15 08:50:20|2044.42|2044.42|2044.26|2044.26|2044.42|2044.42|2044.26|2044.26|0
1655283040000|2022-06-15 08:50:40|2044.2|2044.2|2044.13|2044.13|2044.2|2044.2|2044.13|2044.13|0
1655283050000|2022-06-15 08:50:50|2044.07|2044.07|2044.07|2044.07|2044.07|2044.07|2044.07|2044.07|0
1655283080000|2022-06-15 08:51:20|2043.99|2043.99|2043.56|2043.56|2043.99|2043.99|2043.56|2043.56|0
1655283090000|2022-06-15 08:51:30|2043.5|2043.5|2042.5|2042.5|2043.5|2043.5|2042.5|2042.5|0
1655283100000|2022-06-15 08:51:40|2042.37|2042.37|2042.32|2042.32|2042.37|2042.37|2042.32|2042.32|0
1655283110000|2022-06-15 08:51:50|2042.26|2042.26|2042.26|2042.26|2042.26|2042.26|2042.26|2042.26|0
1655283120000|2022-06-15 08:52:00|2042.37|2042.37|2042.37|2042.37|2042.37|2042.37|2042.37|2042.37|0
1655283140000|2022-06-15 08:52:20|2042.41|2042.41|2042.41|2042.41|2042.41|2042.41|2042.41|2042.41|0
1655283160000|2022-06-15 08:52:40|2042.89|2042.89|2042.96|2042.96|2042.96|2042.96|2042.89|2042.89|0
1655283170000|2022-06-15 08:52:50|2043.04|2043.04|2043.04|2043.04|2043.04|2043.04|2043.04|2043.04|0
1655283180000|2022-06-15 08:53:00|2043.16|2043.16|2043.16|2043.16|2043.22|2043.22|2043.16|2043.16|0
1655283190000|2022-06-15 08:53:10|2043.1|2043.1|2043.1|2043.1|2043.1|2043.1|2043.1|2043.1|0
1655283200000|2022-06-15 08:53:20|2043.23|2043.23|2043.23|2043.23|2043.23|2043.23|2043.23|2043.23|0
1655283220000|2022-06-15 08:53:40|2043.3|2043.3|2043.3|2043.3|2043.3|2043.3|2043.3|2043.3|0
1655283230000|2022-06-15 08:53:50|2043.23|2043.23|2043.23|2043.23|2043.23|2043.23|2043.23|2043.23|0
1655283240000|2022-06-15 08:54:00|2042.94|2042.94|2043.15|2043.15|2043.15|2043.15|2042.82|2042.82|0
1655283260000|2022-06-15 08:54:20|2043|2043|2043.06|2043.06|2043.12|2043.12|2043|2043|0
1655283290000|2022-06-15 08:54:50|2042.94|2042.94|2042.94|2042.94|2042.94|2042.94|2042.94|2042.94|0
1655283300000|2022-06-15 08:55:00|2042.86|2042.86|2042.68|2042.68|2042.86|2042.86|2042.68|2042.68|0
1655283310000|2022-06-15 08:55:10|2042.72|2042.72|2042.94|2042.94|2042.94|2042.94|2042.72|2042.72|0
1655283340000|2022-06-15 08:55:40|2042.88|2042.88|2043.01|2043.01|2043.14|2043.14|2042.88|2042.88|0
1655283350000|2022-06-15 08:55:50|2043.08|2043.08|2042.89|2042.89|2043.08|2043.08|2042.89|2042.89|0
1655283360000|2022-06-15 08:56:00|2042.59|2042.59|2042.59|2042.59|2042.59|2042.59|2042.59|2042.59|0
1655283370000|2022-06-15 08:56:10|2042.66|2042.66|2042.84|2042.84|2042.84|2042.84|2042.66|2042.66|0
1655283420000|2022-06-15 08:57:00|2042.53|2042.53|2042.53|2042.53|2042.53|2042.53|2042.53|2042.53|0
1655283430000|2022-06-15 08:57:10|2042.76|2042.76|2042.68|2042.68|2042.76|2042.76|2042.6|2042.6|0
1655283460000|2022-06-15 08:57:40|2042.61|2042.61|2042.56|2042.56|2042.61|2042.61|2042.56|2042.56|0
1655283470000|2022-06-15 08:57:50|2042.67|2042.67|2042.67|2042.67|2042.67|2042.67|2042.67|2042.67|0
1655283480000|2022-06-15 08:58:00|2042.62|2042.62|2042.91|2042.91|2042.91|2042.91|2042.62|2042.62|0
1655283490000|2022-06-15 08:58:10|2042.83|2042.83|2042.78|2042.78|2042.83|2042.83|2042.78|2042.78|0
1655283500000|2022-06-15 08:58:20|2042.84|2042.84|2042.14|2042.14|2042.84|2042.84|2042.14|2042.14|0
1655283510000|2022-06-15 08:58:30|2041.98|2041.98|2041.85|2041.85|2041.98|2041.98|2041.85|2041.85|0
1655283530000|2022-06-15 08:58:50|2041.69|2041.69|2041.27|2041.27|2041.69|2041.69|2041.27|2041.27|0
1655283540000|2022-06-15 08:59:00|2041.12|2041.12|2040.68|2040.68|2041.12|2041.12|2040.58|2040.58|0
1655283550000|2022-06-15 08:59:10|2040.79|2040.79|2038.8|2038.8|2040.79|2040.79|2038.8|2038.8|0
1655283570000|2022-06-15 08:59:30|2038.65|2038.65|2038.57|2038.57|2038.65|2038.65|2038.57|2038.57|0
1655283580000|2022-06-15 08:59:40|2038.53|2038.53|2038.67|2038.67|2038.67|2038.67|2038.31|2038.31|0
1655283590000|2022-06-15 08:59:50|2038.55|2038.55|2038.42|2038.42|2038.55|2038.55|2038.42|2038.42|0
1655283600000|2022-06-15 09:00:00|2038.6|2038.6|2038.98|2038.98|2038.98|2038.98|2038.6|2038.6|0
1655283610000|2022-06-15 09:00:10|2039.04|2039.04|2038.66|2038.66|2039.04|2039.04|2038.59|2038.59|0
1655283620000|2022-06-15 09:00:20|2038.59|2038.59|2038.59|2038.59|2038.59|2038.59|2038.59|2038.59|0
1655283630000|2022-06-15 09:00:30|2038.51|2038.51|2038.51|2038.51|2038.51|2038.51|2038.51|2038.51|0
1655283640000|2022-06-15 09:00:40|2037.87|2037.87|2037.87|2037.87|2037.87|2037.87|2037.87|2037.87|0
1655283650000|2022-06-15 09:00:50|2037.62|2037.62|2038.04|2038.04|2038.04|2038.04|2037.62|2037.62|0
1655283660000|2022-06-15 09:01:00|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|0
1655283670000|2022-06-15 09:01:10|2037.84|2037.84|2037.76|2037.76|2037.84|2037.84|2037.76|2037.76|0
1655283680000|2022-06-15 09:01:20|2038.4|2038.4|2038.4|2038.4|2038.4|2038.4|2038.4|2038.4|0
1655283690000|2022-06-15 09:01:30|2038.53|2038.53|2038.53|2038.53|2038.53|2038.53|2038.53|2038.53|0
1655283700000|2022-06-15 09:01:40|2038.66|2038.66|2038.13|2038.13|2038.66|2038.66|2038.13|2038.13|0
1655283710000|2022-06-15 09:01:50|2037.66|2037.66|2037.98|2037.98|2038.05|2038.05|2037.66|2037.66|0
1655283720000|2022-06-15 09:02:00|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|0
1655283730000|2022-06-15 09:02:10|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|0
1655283750000|2022-06-15 09:02:30|2037.85|2037.85|2037.85|2037.85|2037.85|2037.85|2037.85|2037.85|0
1655283760000|2022-06-15 09:02:40|2037.82|2037.82|2037.82|2037.82|2037.82|2037.82|2037.82|2037.82|0
1655283770000|2022-06-15 09:02:50|2037.74|2037.74|2037.82|2037.82|2037.82|2037.82|2037.74|2037.74|0
1655283780000|2022-06-15 09:03:00|2037.99|2037.99|2038.78|2038.78|2038.78|2038.78|2037.99|2037.99|0
1655283790000|2022-06-15 09:03:10|2038.91|2038.91|2039.43|2039.43|2039.43|2039.43|2038.91|2038.91|0
1655283800000|2022-06-15 09:03:20|2039.19|2039.19|2039.18|2039.18|2039.31|2039.31|2039.18|2039.18|0
1655283830000|2022-06-15 09:03:50|2039.05|2039.05|2038.92|2038.92|2039.05|2039.05|2038.92|2038.92|0
1655283840000|2022-06-15 09:04:00|2038.79|2038.79|2038.85|2038.85|2038.97|2038.97|2038.79|2038.79|0
1655283850000|2022-06-15 09:04:10|2038.71|2038.71|2038.64|2038.64|2038.71|2038.71|2038.64|2038.64|0
1655283860000|2022-06-15 09:04:20|2038.48|2038.48|2038.48|2038.48|2038.48|2038.48|2038.4|2038.4|0
1655283870000|2022-06-15 09:04:30|2038.59|2038.59|2038.48|2038.48|2038.59|2038.59|2038.48|2038.48|0
1655283880000|2022-06-15 09:04:40|2038.35|2038.35|2038.35|2038.35|2038.35|2038.35|2038.35|2038.35|0
1655283890000|2022-06-15 09:04:50|2038.29|2038.29|2038.17|2038.17|2038.29|2038.29|2038.17|2038.17|0
1655283900000|2022-06-15 09:05:00|2038.35|2038.35|2038.33|2038.33|2038.46|2038.46|2038.33|2038.33|0
1655283910000|2022-06-15 09:05:10|2038.39|2038.39|2038.46|2038.46|2038.46|2038.46|2038.39|2038.39|0
1655283930000|2022-06-15 09:05:30|2038.5|2038.5|2038.58|2038.58|2038.58|2038.58|2038.5|2038.5|0
1655283950000|2022-06-15 09:05:50|2039.07|2039.07|2039.07|2039.07|2039.07|2039.07|2039.07|2039.07|0
1655283970000|2022-06-15 09:06:10|2039.14|2039.14|2039.14|2039.14|2039.14|2039.14|2039.14|2039.14|0
1655283980000|2022-06-15 09:06:20|2039.32|2039.32|2039.07|2039.07|2039.32|2039.32|2039.07|2039.07|0
1655284000000|2022-06-15 09:06:40|2039.15|2039.15|2039.15|2039.15|2039.15|2039.15|2039.15|2039.15|0
1655284010000|2022-06-15 09:06:50|2039.59|2039.59|2039.82|2039.82|2039.82|2039.82|2039.59|2039.59|0
1655284020000|2022-06-15 09:07:00|2039.88|2039.88|2039.88|2039.88|2039.88|2039.88|2039.88|2039.88|0
1655284050000|2022-06-15 09:07:30|2040.18|2040.18|2040.18|2040.18|2040.18|2040.18|2040.18|2040.18|0
1655284060000|2022-06-15 09:07:40|2040.31|2040.31|2040.31|2040.31|2040.31|2040.31|2040.31|2040.31|0
1655284070000|2022-06-15 09:07:50|2040.28|2040.28|2040.28|2040.28|2040.28|2040.28|2040.28|2040.28|0
1655284080000|2022-06-15 09:08:00|2039.87|2039.87|2040.64|2040.64|2040.64|2040.64|2039.87|2039.87|0
1655284090000|2022-06-15 09:08:10|2040.7|2040.7|2040.74|2040.74|2040.74|2040.74|2040.7|2040.7|0
1655284100000|2022-06-15 09:08:20|2040.89|2040.89|2040.55|2040.55|2040.89|2040.89|2040.55|2040.55|0
1655284110000|2022-06-15 09:08:30|2040.48|2040.48|2040.48|2040.48|2040.48|2040.48|2040.48|2040.48|0
1655284120000|2022-06-15 09:08:40|2040.82|2040.82|2040.41|2040.41|2040.82|2040.82|2040.41|2040.41|0
1655284130000|2022-06-15 09:08:50|2040.29|2040.29|2040.29|2040.29|2040.29|2040.29|2040.29|2040.29|0
1655284140000|2022-06-15 09:09:00|2040.43|2040.43|2040.57|2040.57|2040.57|2040.57|2040.43|2040.43|0
1655284150000|2022-06-15 09:09:10|2040.5|2040.5|2038.53|2038.53|2040.5|2040.5|2038.53|2038.53|0
1655284160000|2022-06-15 09:09:20|2038.34|2038.34|2038.86|2038.86|2038.86|2038.86|2037.93|2037.93|0
1655284170000|2022-06-15 09:09:30|2038.92|2038.92|2038.92|2038.92|2038.92|2038.92|2038.92|2038.92|0
1655284180000|2022-06-15 09:09:40|2038.55|2038.55|2038.3|2038.3|2038.55|2038.55|2038.3|2038.3|0
1655284200000|2022-06-15 09:10:00|2038.59|2038.59|2038.48|2038.48|2038.59|2038.59|2038.48|2038.48|0
1655284220000|2022-06-15 09:10:20|2038.32|2038.32|2038.25|2038.25|2038.32|2038.32|2038.25|2038.25|0
1655284230000|2022-06-15 09:10:30|2038.12|2038.12|2038.24|2038.24|2038.24|2038.24|2038.12|2038.12|0
1655284240000|2022-06-15 09:10:40|2038.18|2038.18|2037.9|2037.9|2038.18|2038.18|2037.9|2037.9|0
1655284250000|2022-06-15 09:10:50|2037.82|2037.82|2037.9|2037.9|2037.9|2037.9|2037.82|2037.82|0
1655284280000|2022-06-15 09:11:20|2037.94|2037.94|2037.76|2037.76|2037.94|2037.94|2037.76|2037.76|0
1655284310000|2022-06-15 09:11:50|2037.9|2037.9|2037.83|2037.83|2037.9|2037.9|2037.58|2037.58|0
1655284330000|2022-06-15 09:12:10|2037.71|2037.71|2037.71|2037.71|2037.71|2037.71|2037.71|2037.71|0
1655284340000|2022-06-15 09:12:20|2037.78|2037.78|2037.88|2037.88|2037.88|2037.88|2037.75|2037.75|0
1655284350000|2022-06-15 09:12:30|2037.93|2037.93|2037.93|2037.93|2037.93|2037.93|2037.93|2037.93|0
1655284370000|2022-06-15 09:12:50|2037.63|2037.63|2037.45|2037.45|2037.63|2037.63|2037.45|2037.45|0
1655284380000|2022-06-15 09:13:00|2037.41|2037.41|2037.53|2037.53|2037.53|2037.53|2037.41|2037.41|0
1655284400000|2022-06-15 09:13:20|2037.41|2037.41|2037.53|2037.53|2037.53|2037.53|2037.41|2037.41|0
1655284410000|2022-06-15 09:13:30|2037.61|2037.61|2037.55|2037.55|2037.61|2037.61|2037.43|2037.43|0
1655284430000|2022-06-15 09:13:50|2037.42|2037.42|2037.49|2037.49|2037.57|2037.57|2037.42|2037.42|0
1655284440000|2022-06-15 09:14:00|2037.57|2037.57|2037.57|2037.57|2037.57|2037.57|2037.57|2037.57|0
1655284460000|2022-06-15 09:14:20|2037.46|2037.46|2037.46|2037.46|2037.46|2037.46|2037.46|2037.46|0
1655284480000|2022-06-15 09:14:40|2037.53|2037.53|2037.53|2037.53|2037.53|2037.53|2037.53|2037.53|0
1655284490000|2022-06-15 09:14:50|2037.75|2037.75|2038.06|2038.06|2038.06|2038.06|2037.75|2037.75|0
1655284500000|2022-06-15 09:15:00|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|0
1655284520000|2022-06-15 09:15:20|2038.02|2038.02|2038.11|2038.11|2038.11|2038.11|2038.02|2038.02|0
1655284530000|2022-06-15 09:15:30|2037.48|2037.48|2037.48|2037.48|2037.48|2037.48|2037.48|2037.48|0
1655284540000|2022-06-15 09:15:40|2037.37|2037.37|2037.37|2037.37|2037.37|2037.37|2037.37|2037.37|0
1655284550000|2022-06-15 09:15:50|2037.3|2037.3|2037.45|2037.45|2037.45|2037.45|2037.16|2037.16|0
1655284560000|2022-06-15 09:16:00|2037.21|2037.21|2037.27|2037.27|2037.27|2037.27|2037.21|2037.21|0
1655284570000|2022-06-15 09:16:10|2036.95|2036.95|2036.84|2036.84|2036.95|2036.95|2036.84|2036.84|0
1655284600000|2022-06-15 09:16:40|2036.89|2036.89|2037.01|2037.01|2037.04|2037.04|2036.89|2036.89|0
1655284610000|2022-06-15 09:16:50|2037.12|2037.12|2036.97|2036.97|2037.12|2037.12|2036.97|2036.97|0
1655284630000|2022-06-15 09:17:10|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|0
1655284660000|2022-06-15 09:17:40|2036.67|2036.67|2037.24|2037.24|2037.5|2037.5|2036.67|2036.67|0
1655284670000|2022-06-15 09:17:50|2036.76|2036.76|2037.08|2037.08|2037.08|2037.08|2036.76|2036.76|0
1655284680000|2022-06-15 09:18:00|2037.37|2037.37|2037.24|2037.24|2037.37|2037.37|2037.24|2037.24|0
1655284700000|2022-06-15 09:18:20|2037.3|2037.3|2037.34|2037.34|2037.34|2037.34|2037.3|2037.3|0
1655284710000|2022-06-15 09:18:30|2037.26|2037.26|2037.08|2037.08|2037.26|2037.26|2037.08|2037.08|0
1655284720000|2022-06-15 09:18:40|2037.26|2037.26|2037.32|2037.32|2037.32|2037.32|2037.26|2037.26|0
1655284740000|2022-06-15 09:19:00|2037.43|2037.43|2037.36|2037.36|2037.48|2037.48|2037.31|2037.31|0
1655284760000|2022-06-15 09:19:20|2037.54|2037.54|2037.54|2037.54|2037.54|2037.54|2037.54|2037.54|0
1655284770000|2022-06-15 09:19:30|2037.42|2037.42|2037.36|2037.36|2037.42|2037.42|2037.36|2037.36|0
1655284790000|2022-06-15 09:19:50|2037.42|2037.42|2037.42|2037.42|2037.42|2037.42|2037.42|2037.42|0
1655284840000|2022-06-15 09:20:40|2037.54|2037.54|2037.54|2037.54|2037.54|2037.54|2037.54|2037.54|0
1655284850000|2022-06-15 09:20:50|2037.83|2037.83|2037.83|2037.83|2037.83|2037.83|2037.83|2037.83|0
1655284860000|2022-06-15 09:21:00|2037.67|2037.67|2038.07|2038.07|2038.15|2038.15|2037.67|2037.67|0
1655284870000|2022-06-15 09:21:10|2038.1|2038.1|2038.1|2038.1|2038.1|2038.1|2038.1|2038.1|0
1655284880000|2022-06-15 09:21:20|2038.05|2038.05|2037.99|2037.99|2038.05|2038.05|2037.99|2037.99|0
1655284890000|2022-06-15 09:21:30|2037.86|2037.86|2037.8|2037.8|2037.86|2037.86|2037.8|2037.8|0
1655284910000|2022-06-15 09:21:50|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|0
1655284920000|2022-06-15 09:22:00|2037.92|2037.92|2038.03|2038.03|2038.03|2038.03|2037.92|2037.92|0
1655284930000|2022-06-15 09:22:10|2037.96|2037.96|2037.79|2037.79|2037.96|2037.96|2037.79|2037.79|0
1655284940000|2022-06-15 09:22:20|2037.72|2037.72|2037.72|2037.72|2037.72|2037.72|2037.72|2037.72|0
1655284960000|2022-06-15 09:22:40|2037.27|2037.27|2037.21|2037.21|2037.27|2037.27|2037.21|2037.21|0
1655284970000|2022-06-15 09:22:50|2037.14|2037.14|2037.06|2037.06|2037.14|2037.14|2037.06|2037.06|0
1655284980000|2022-06-15 09:23:00|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|0
1655285000000|2022-06-15 09:23:20|2036.67|2036.67|2036.99|2036.99|2036.99|2036.99|2036.67|2036.67|0
1655285010000|2022-06-15 09:23:30|2037.15|2037.15|2036.88|2036.88|2037.15|2037.15|2036.88|2036.88|0
1655285020000|2022-06-15 09:23:40|2037|2037|2037.19|2037.19|2037.19|2037.19|2037|2037|0
1655285030000|2022-06-15 09:23:50|2037.15|2037.15|2037.28|2037.28|2037.28|2037.28|2037.15|2037.15|0
1655285040000|2022-06-15 09:24:00|2037.22|2037.22|2037.22|2037.22|2037.22|2037.22|2037.22|2037.22|0
1655285050000|2022-06-15 09:24:10|2037.15|2037.15|2037.09|2037.09|2037.15|2037.15|2037.09|2037.09|0
1655285060000|2022-06-15 09:24:20|2037.27|2037.27|2037.33|2037.33|2037.33|2037.33|2037.27|2037.27|0
1655285070000|2022-06-15 09:24:30|2037.27|2037.27|2037.27|2037.27|2037.27|2037.27|2037.27|2037.27|0
1655285080000|2022-06-15 09:24:40|2037.11|2037.11|2036.48|2036.48|2037.11|2037.11|2036.48|2036.48|0
1655285090000|2022-06-15 09:24:50|2036.36|2036.36|2036.36|2036.36|2036.36|2036.36|2036.36|2036.36|0
1655285100000|2022-06-15 09:25:00|2036.43|2036.43|2036.27|2036.27|2036.43|2036.43|2036.27|2036.27|0
1655285110000|2022-06-15 09:25:10|2036.34|2036.34|2036.28|2036.28|2036.34|2036.34|2036.28|2036.28|0
1655285120000|2022-06-15 09:25:20|2036.41|2036.41|2036.74|2036.74|2036.74|2036.74|2036.41|2036.41|0
1655285130000|2022-06-15 09:25:30|2036.63|2036.63|2036.44|2036.44|2036.63|2036.63|2036.44|2036.44|0
1655285140000|2022-06-15 09:25:40|2036.39|2036.39|2036.39|2036.39|2036.39|2036.39|2036.39|2036.39|0
1655285150000|2022-06-15 09:25:50|2036.32|2036.32|2035.97|2035.97|2036.32|2036.32|2035.97|2035.97|0
1655285160000|2022-06-15 09:26:00|2035.9|2035.9|2035.75|2035.75|2035.9|2035.9|2035.75|2035.75|0
1655285170000|2022-06-15 09:26:10|2035.87|2035.87|2035.87|2035.87|2035.87|2035.87|2035.83|2035.83|0
1655285180000|2022-06-15 09:26:20|2035.93|2035.93|2035.93|2035.93|2035.93|2035.93|2035.93|2035.93|0
1655285200000|2022-06-15 09:26:40|2036.01|2036.01|2036.01|2036.01|2036.01|2036.01|2036.01|2036.01|0
1655285220000|2022-06-15 09:27:00|2036.13|2036.13|2036.48|2036.48|2036.54|2036.54|2036.13|2036.13|0
1655285230000|2022-06-15 09:27:10|2036.37|2036.37|2036.6|2036.6|2036.6|2036.6|2036.37|2036.37|0
1655285240000|2022-06-15 09:27:20|2036.66|2036.66|2036.84|2036.84|2036.84|2036.84|2036.66|2036.66|0
1655285250000|2022-06-15 09:27:30|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|0
1655285260000|2022-06-15 09:27:40|2036.68|2036.68|2036.68|2036.68|2036.68|2036.68|2036.68|2036.68|0
1655285270000|2022-06-15 09:27:50|2036.61|2036.61|2036.61|2036.61|2036.61|2036.61|2036.61|2036.61|0
1655285280000|2022-06-15 09:28:00|2036.67|2036.67|2036.83|2036.83|2036.83|2036.83|2036.67|2036.67|0
1655285290000|2022-06-15 09:28:10|2036.77|2036.77|2036.71|2036.71|2036.77|2036.77|2036.71|2036.71|0
1655285300000|2022-06-15 09:28:20|2036.86|2036.86|2037.04|2037.04|2037.09|2037.09|2036.86|2036.86|0
1655285310000|2022-06-15 09:28:30|2037.27|2037.27|2038.18|2038.18|2038.18|2038.18|2037.27|2037.27|0
1655285330000|2022-06-15 09:28:50|2038.14|2038.14|2038.11|2038.11|2038.14|2038.14|2038.11|2038.11|0
1655285340000|2022-06-15 09:29:00|2038.23|2038.23|2038.17|2038.17|2038.23|2038.23|2038.17|2038.17|0
1655285360000|2022-06-15 09:29:20|2038.24|2038.24|2038.04|2038.04|2038.24|2038.24|2037.97|2037.97|0
1655285370000|2022-06-15 09:29:30|2038.17|2038.17|2037.92|2037.92|2038.21|2038.21|2037.82|2037.82|0
1655285400000|2022-06-15 09:30:00|2037.76|2037.76|2037.63|2037.63|2037.76|2037.76|2037.63|2037.63|0
1655285410000|2022-06-15 09:30:10|2037.69|2037.69|2037.88|2037.88|2037.88|2037.88|2037.69|2037.69|0
1655285420000|2022-06-15 09:30:20|2037.94|2037.94|2037.82|2037.82|2037.94|2037.94|2037.82|2037.82|0
1655285430000|2022-06-15 09:30:30|2037.88|2037.88|2037.99|2037.99|2037.99|2037.99|2037.88|2037.88|0
1655285440000|2022-06-15 09:30:40|2038.03|2038.03|2037.97|2037.97|2038.03|2038.03|2037.97|2037.97|0
1655285450000|2022-06-15 09:30:50|2037.81|2037.81|2037.85|2037.85|2037.85|2037.85|2037.81|2037.81|0
1655285460000|2022-06-15 09:31:00|2037.81|2037.81|2037.78|2037.78|2037.93|2037.93|2037.78|2037.78|0
1655285470000|2022-06-15 09:31:10|2037.74|2037.74|2037.59|2037.59|2037.74|2037.74|2037.59|2037.59|0
1655285500000|2022-06-15 09:31:40|2037.41|2037.41|2037.41|2037.41|2037.41|2037.41|2037.41|2037.41|0
1655285520000|2022-06-15 09:32:00|2037.36|2037.36|2037.6|2037.6|2037.7|2037.7|2037.36|2037.36|0
1655285540000|2022-06-15 09:32:20|2037.25|2037.25|2037.25|2037.25|2037.25|2037.25|2037.25|2037.25|0
1655285550000|2022-06-15 09:32:30|2037.14|2037.14|2037.14|2037.14|2037.2|2037.2|2037.08|2037.08|0
1655285560000|2022-06-15 09:32:40|2036.96|2036.96|2036.96|2036.96|2036.96|2036.96|2036.96|2036.96|0
1655285580000|2022-06-15 09:33:00|2036.64|2036.64|2036.64|2036.64|2036.64|2036.64|2036.64|2036.64|0
1655285590000|2022-06-15 09:33:10|2036.77|2036.77|2036.48|2036.48|2036.77|2036.77|2036.48|2036.48|0
1655285600000|2022-06-15 09:33:20|2036.43|2036.43|2036.36|2036.36|2036.43|2036.43|2036.36|2036.36|0
1655285620000|2022-06-15 09:33:40|2036.68|2036.68|2036.68|2036.68|2036.68|2036.68|2036.68|2036.68|0
1655285630000|2022-06-15 09:33:50|2036.82|2036.82|2036.82|2036.82|2036.82|2036.82|2036.82|2036.82|0
1655285640000|2022-06-15 09:34:00|2036.88|2036.88|2036.95|2036.95|2036.95|2036.95|2036.88|2036.88|0
1655285650000|2022-06-15 09:34:10|2037.03|2037.03|2037.62|2037.62|2037.62|2037.62|2036.92|2036.92|0
1655285660000|2022-06-15 09:34:20|2037.68|2037.68|2038.72|2038.72|2038.72|2038.72|2037.68|2037.68|0
1655285670000|2022-06-15 09:34:30|2038.79|2038.79|2038.88|2038.88|2038.88|2038.88|2038.68|2038.68|0
1655285680000|2022-06-15 09:34:40|2038.94|2038.94|2038.94|2038.94|2038.94|2038.94|2038.94|2038.94|0
1655285690000|2022-06-15 09:34:50|2038.99|2038.99|2038.99|2038.99|2038.99|2038.99|2038.99|2038.99|0
1655285700000|2022-06-15 09:35:00|2039.29|2039.29|2039.34|2039.34|2039.34|2039.34|2039.29|2039.29|0
1655285750000|2022-06-15 09:35:50|2039.23|2039.23|2039.23|2039.23|2039.23|2039.23|2039.23|2039.23|0
1655285760000|2022-06-15 09:36:00|2039.3|2039.3|2039.51|2039.51|2039.51|2039.51|2039.3|2039.3|0
1655285780000|2022-06-15 09:36:20|2039.3|2039.3|2039.28|2039.28|2039.3|2039.3|2039.23|2039.23|0
1655285790000|2022-06-15 09:36:30|2039.48|2039.48|2039.48|2039.48|2039.48|2039.48|2039.48|2039.48|0
1655285800000|2022-06-15 09:36:40|2039.55|2039.55|2039.67|2039.67|2039.67|2039.67|2039.55|2039.55|0
1655285820000|2022-06-15 09:37:00|2039.7|2039.7|2039.7|2039.7|2039.7|2039.7|2039.7|2039.7|0
1655285830000|2022-06-15 09:37:10|2039.62|2039.62|2039.55|2039.55|2039.88|2039.88|2039.55|2039.55|0
1655285850000|2022-06-15 09:37:30|2039.72|2039.72|2039.72|2039.72|2039.72|2039.72|2039.72|2039.72|0
1655285860000|2022-06-15 09:37:40|2039.92|2039.92|2039.78|2039.78|2040.05|2040.05|2039.78|2039.78|0
1655285870000|2022-06-15 09:37:50|2039.46|2039.46|2039.46|2039.46|2039.46|2039.46|2039.46|2039.46|0
1655285910000|2022-06-15 09:38:30|2039.4|2039.4|2039.71|2039.71|2039.71|2039.71|2039.4|2039.4|0
1655285920000|2022-06-15 09:38:40|2039.82|2039.82|2039.88|2039.88|2039.88|2039.88|2039.82|2039.82|0
1655285930000|2022-06-15 09:38:50|2039.76|2039.76|2039.45|2039.45|2039.76|2039.76|2039.45|2039.45|0
1655285940000|2022-06-15 09:39:00|2039.51|2039.51|2039.7|2039.7|2039.7|2039.7|2039.51|2039.51|0
1655285950000|2022-06-15 09:39:10|2039.86|2039.86|2039.86|2039.86|2040.02|2040.02|2039.86|2039.86|0
1655285970000|2022-06-15 09:39:30|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|0
1655285990000|2022-06-15 09:39:50|2039.57|2039.57|2039.51|2039.51|2039.57|2039.57|2039.51|2039.51|0
1655286000000|2022-06-15 09:40:00|2039.49|2039.49|2039.55|2039.55|2039.59|2039.59|2039.49|2039.49|0
1655286030000|2022-06-15 09:40:30|2039.61|2039.61|2039.96|2039.96|2039.96|2039.96|2039.61|2039.61|0
1655286040000|2022-06-15 09:40:40|2040.14|2040.14|2040.27|2040.27|2040.27|2040.27|2040.14|2040.14|0
1655286050000|2022-06-15 09:40:50|2040.21|2040.21|2040.26|2040.26|2040.26|2040.26|2040.21|2040.21|0
1655286090000|2022-06-15 09:41:30|2039.79|2039.79|2039.79|2039.79|2039.79|2039.79|2039.79|2039.79|0
1655286120000|2022-06-15 09:42:00|2040.11|2040.11|2040.11|2040.11|2040.11|2040.11|2040.11|2040.11|0
1655286130000|2022-06-15 09:42:10|2039.87|2039.87|2039.87|2039.87|2039.87|2039.87|2039.87|2039.87|0
1655286150000|2022-06-15 09:42:30|2039.78|2039.78|2039.78|2039.78|2039.78|2039.78|2039.78|2039.78|0
1655286170000|2022-06-15 09:42:50|2039.91|2039.91|2040.22|2040.22|2040.22|2040.22|2039.91|2039.91|0
1655286180000|2022-06-15 09:43:00|2040.26|2040.26|2040.3|2040.3|2040.3|2040.3|2040.26|2040.26|0
1655286210000|2022-06-15 09:43:30|2040.42|2040.42|2040.1|2040.1|2040.42|2040.42|2040.1|2040.1|0
1655286220000|2022-06-15 09:43:40|2040.46|2040.46|2042.32|2042.32|2042.45|2042.45|2040.46|2040.46|0
1655286230000|2022-06-15 09:43:50|2042.26|2042.26|2044.92|2044.92|2044.92|2044.92|2042.26|2042.26|0
1655286240000|2022-06-15 09:44:00|2045.4|2045.4|2044.06|2044.06|2045.4|2045.4|2044|2044|0
1655286250000|2022-06-15 09:44:10|2044.03|2044.03|2043.33|2043.33|2044.03|2044.03|2043.33|2043.33|0
1655286260000|2022-06-15 09:44:20|2043.21|2043.21|2043.34|2043.34|2043.34|2043.34|2042.51|2042.51|0
1655286290000|2022-06-15 09:44:50|2043.21|2043.21|2042.82|2042.82|2043.21|2043.21|2042.82|2042.82|0
1655286300000|2022-06-15 09:45:00|2043.14|2043.14|2042.91|2042.91|2043.14|2043.14|2042.91|2042.91|0
1655286310000|2022-06-15 09:45:10|2042.83|2042.83|2042.83|2042.83|2042.83|2042.83|2042.83|2042.83|0
1655286340000|2022-06-15 09:45:40|2042.96|2042.96|2043.02|2043.02|2043.02|2043.02|2042.96|2042.96|0
1655286350000|2022-06-15 09:45:50|2042.98|2042.98|2042.98|2042.98|2042.98|2042.98|2042.98|2042.98|0
1655286360000|2022-06-15 09:46:00|2042.84|2042.84|2042.84|2042.84|2042.84|2042.84|2042.84|2042.84|0
1655286370000|2022-06-15 09:46:10|2043.03|2043.03|2043.03|2043.03|2043.03|2043.03|2043.03|2043.03|0
1655286410000|2022-06-15 09:46:50|2042.9|2042.9|2042.48|2042.48|2042.9|2042.9|2042.48|2042.48|0
1655286430000|2022-06-15 09:47:10|2042.43|2042.43|2042.36|2042.36|2042.45|2042.45|2042.36|2042.36|0
1655286450000|2022-06-15 09:47:30|2042.18|2042.18|2042.18|2042.18|2042.18|2042.18|2042.18|2042.18|0
1655286460000|2022-06-15 09:47:40|2042.12|2042.12|2041.86|2041.86|2042.12|2042.12|2041.86|2041.86|0
1655286470000|2022-06-15 09:47:50|2042.01|2042.01|2042.01|2042.01|2042.01|2042.01|2042.01|2042.01|0
1655286480000|2022-06-15 09:48:00|2041.94|2041.94|2041.83|2041.83|2041.94|2041.94|2041.83|2041.83|0
1655286500000|2022-06-15 09:48:20|2041.79|2041.79|2041.79|2041.79|2041.79|2041.79|2041.79|2041.79|0
1655286510000|2022-06-15 09:48:30|2041.75|2041.75|2041.71|2041.71|2041.75|2041.75|2041.71|2041.71|0
1655286530000|2022-06-15 09:48:50|2041.67|2041.67|2041.52|2041.52|2041.67|2041.67|2041.52|2041.52|0
1655286540000|2022-06-15 09:49:00|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|0
1655286570000|2022-06-15 09:49:30|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|0
1655286580000|2022-06-15 09:49:40|2041.3|2041.3|2041.3|2041.3|2041.3|2041.3|2041.3|2041.3|0
1655286590000|2022-06-15 09:49:50|2041.19|2041.19|2041.03|2041.03|2041.19|2041.19|2041.03|2041.03|0
1655286600000|2022-06-15 09:50:00|2040.96|2040.96|2040.96|2040.96|2040.96|2040.96|2040.96|2040.96|0
1655286610000|2022-06-15 09:50:10|2040.85|2040.85|2040.75|2040.75|2040.85|2040.85|2040.75|2040.75|0
1655286620000|2022-06-15 09:50:20|2040.69|2040.69|2040.69|2040.69|2040.69|2040.69|2040.69|2040.69|0
1655286630000|2022-06-15 09:50:30|2040.81|2040.81|2040.81|2040.81|2040.81|2040.81|2040.81|2040.81|0
1655286640000|2022-06-15 09:50:40|2040.92|2040.92|2040.81|2040.81|2040.92|2040.92|2040.81|2040.81|0
1655286650000|2022-06-15 09:50:50|2040.95|2040.95|2041.03|2041.03|2041.03|2041.03|2040.95|2040.95|0
1655286660000|2022-06-15 09:51:00|2041.09|2041.09|2041.09|2041.09|2041.09|2041.09|2041.09|2041.09|0
1655286670000|2022-06-15 09:51:10|2041.16|2041.16|2040.25|2040.25|2041.24|2041.24|2040.13|2040.13|0
1655286680000|2022-06-15 09:51:20|2040.06|2040.06|2039.93|2039.93|2040.06|2040.06|2039.93|2039.93|0
1655286690000|2022-06-15 09:51:30|2039.79|2039.79|2039.62|2039.62|2039.79|2039.79|2039.57|2039.57|0
1655286700000|2022-06-15 09:51:40|2039.74|2039.74|2039.72|2039.72|2039.74|2039.74|2039.68|2039.68|0
1655286720000|2022-06-15 09:52:00|2039.76|2039.76|2039.45|2039.45|2039.76|2039.76|2039.45|2039.45|0
1655286740000|2022-06-15 09:52:20|2039.39|2039.39|2039.35|2039.35|2039.39|2039.39|2039.35|2039.35|0
1655286760000|2022-06-15 09:52:40|2039.14|2039.14|2039.14|2039.14|2039.14|2039.14|2039.14|2039.14|0
1655286780000|2022-06-15 09:53:00|2039.08|2039.08|2039.08|2039.08|2039.08|2039.08|2039.08|2039.08|0
1655286800000|2022-06-15 09:53:20|2038.96|2038.96|2038.93|2038.93|2038.96|2038.96|2038.93|2038.93|0
1655286810000|2022-06-15 09:53:30|2038.7|2038.7|2038.67|2038.67|2038.7|2038.7|2038.67|2038.67|0
1655286820000|2022-06-15 09:53:40|2038.54|2038.54|2038.54|2038.54|2038.54|2038.54|2038.54|2038.54|0
1655286830000|2022-06-15 09:53:50|2038.38|2038.38|2038.33|2038.33|2038.5|2038.5|2038.33|2038.33|0
1655286850000|2022-06-15 09:54:10|2038.28|2038.28|2038.15|2038.15|2038.28|2038.28|2038.15|2038.15|0
1655286860000|2022-06-15 09:54:20|2038.03|2038.03|2037.97|2037.97|2038.03|2038.03|2037.97|2037.97|0
1655286870000|2022-06-15 09:54:30|2038.04|2038.04|2038.04|2038.04|2038.04|2038.04|2038.04|2038.04|0
1655286880000|2022-06-15 09:54:40|2037.98|2037.98|2038.04|2038.04|2038.04|2038.04|2037.98|2037.98|0
1655286890000|2022-06-15 09:54:50|2038.22|2038.22|2038.2|2038.2|2038.22|2038.22|2038.04|2038.04|0
1655286900000|2022-06-15 09:55:00|2038.23|2038.23|2038.23|2038.23|2038.41|2038.41|2038.23|2038.23|0
1655286910000|2022-06-15 09:55:10|2038.15|2038.15|2038.15|2038.15|2038.15|2038.15|2038.15|2038.15|0
1655286930000|2022-06-15 09:55:30|2038.21|2038.21|2038.15|2038.15|2038.21|2038.21|2038.15|2038.15|0
1655286940000|2022-06-15 09:55:40|2037.84|2037.84|2037.88|2037.88|2037.91|2037.91|2037.73|2037.73|0
1655286950000|2022-06-15 09:55:50|2037.75|2037.75|2037.77|2037.77|2037.77|2037.77|2037.71|2037.71|0
1655286970000|2022-06-15 09:56:10|2037.45|2037.45|2037.39|2037.39|2037.45|2037.45|2037.39|2037.39|0
1655286980000|2022-06-15 09:56:20|2037.46|2037.46|2037.43|2037.43|2037.46|2037.46|2037.43|2037.43|0
1655287010000|2022-06-15 09:56:50|2037.49|2037.49|2037.36|2037.36|2037.49|2037.49|2037.36|2037.36|0
1655287020000|2022-06-15 09:57:00|2037.23|2037.23|2037.23|2037.23|2037.23|2037.23|2037.23|2037.23|0
1655287050000|2022-06-15 09:57:30|2037.12|2037.12|2036.99|2036.99|2037.12|2037.12|2036.99|2036.99|0
1655287060000|2022-06-15 09:57:40|2037.22|2037.22|2037.18|2037.18|2037.28|2037.28|2037.12|2037.12|0
1655287070000|2022-06-15 09:57:50|2037.34|2037.34|2037.46|2037.46|2037.46|2037.46|2037.34|2037.34|0
1655287080000|2022-06-15 09:58:00|2037.62|2037.62|2037.71|2037.71|2037.71|2037.71|2037.62|2037.62|0
1655287090000|2022-06-15 09:58:10|2037.74|2037.74|2038.3|2038.3|2038.3|2038.3|2037.74|2037.74|0
1655287110000|2022-06-15 09:58:30|2038.42|2038.42|2038.3|2038.3|2038.42|2038.42|2038.3|2038.3|0
1655287120000|2022-06-15 09:58:40|2038.19|2038.19|2038.19|2038.19|2038.19|2038.19|2038.19|2038.19|0
1655287130000|2022-06-15 09:58:50|2038.31|2038.31|2038.31|2038.31|2038.31|2038.31|2038.31|2038.31|0
1655287140000|2022-06-15 09:59:00|2038.17|2038.17|2038.22|2038.22|2038.22|2038.22|2038.17|2038.17|0
1655287180000|2022-06-15 09:59:40|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|0
1655287200000|2022-06-15 10:00:00|2038.22|2038.22|2038.22|2038.22|2038.22|2038.22|2038.22|2038.22|0
1655287210000|2022-06-15 10:00:10|2037.98|2037.98|2037.91|2037.91|2037.98|2037.98|2037.86|2037.86|0
1655287230000|2022-06-15 10:00:30|2037.78|2037.78|2037.78|2037.78|2037.78|2037.78|2037.78|2037.78|0
1655287270000|2022-06-15 10:01:10|2037.94|2037.94|2037.94|2037.94|2037.94|2037.94|2037.94|2037.94|0
1655287280000|2022-06-15 10:01:20|2038.07|2038.07|2038.07|2038.07|2038.07|2038.07|2038.07|2038.07|0
1655287290000|2022-06-15 10:01:30|2038.27|2038.27|2038.26|2038.26|2038.27|2038.27|2038.23|2038.23|0
1655287320000|2022-06-15 10:02:00|2038.13|2038.13|2037.38|2037.38|2038.13|2038.13|2037.38|2037.38|0
1655287330000|2022-06-15 10:02:10|2037.25|2037.25|2037.27|2037.27|2037.33|2037.33|2037.25|2037.25|0
1655287350000|2022-06-15 10:02:30|2037.34|2037.34|2037.27|2037.27|2037.34|2037.34|2037.27|2037.27|0
1655287360000|2022-06-15 10:02:40|2037.22|2037.22|2037.22|2037.22|2037.22|2037.22|2037.22|2037.22|0
1655287390000|2022-06-15 10:03:10|2036.92|2036.92|2036.61|2036.61|2036.92|2036.92|2036.61|2036.61|0
1655287400000|2022-06-15 10:03:20|2036.48|2036.48|2034.82|2034.82|2036.48|2036.48|2034.82|2034.82|0
1655287410000|2022-06-15 10:03:30|2034.65|2034.65|2034.55|2034.55|2034.65|2034.65|2034.55|2034.55|0
1655287420000|2022-06-15 10:03:40|2034.87|2034.87|2034.91|2034.91|2034.91|2034.91|2034.87|2034.87|0
1655287430000|2022-06-15 10:03:50|2034.85|2034.85|2034.79|2034.79|2034.85|2034.85|2034.79|2034.79|0
1655287440000|2022-06-15 10:04:00|2034.76|2034.76|2034.72|2034.72|2034.76|2034.76|2034.72|2034.72|0
1655287450000|2022-06-15 10:04:10|2034.6|2034.6|2034.6|2034.6|2034.6|2034.6|2034.6|2034.6|0
1655287460000|2022-06-15 10:04:20|2034.75|2034.75|2034.75|2034.75|2034.75|2034.75|2034.75|2034.75|0
1655287480000|2022-06-15 10:04:40|2034.82|2034.82|2034.75|2034.75|2034.82|2034.82|2034.75|2034.75|0
1655287490000|2022-06-15 10:04:50|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|0
1655287500000|2022-06-15 10:05:00|2034.83|2034.83|2034.83|2034.83|2034.83|2034.83|2034.66|2034.66|0
1655287520000|2022-06-15 10:05:20|2034.76|2034.76|2034.76|2034.76|2034.76|2034.76|2034.76|2034.76|0
1655287530000|2022-06-15 10:05:30|2034.83|2034.83|2034.83|2034.83|2034.83|2034.83|2034.83|2034.83|0
1655287540000|2022-06-15 10:05:40|2034.19|2034.19|2034.75|2034.75|2034.83|2034.83|2034.19|2034.19|0
1655287550000|2022-06-15 10:05:50|2034.69|2034.69|2034.41|2034.41|2034.69|2034.69|2034.41|2034.41|0
1655287560000|2022-06-15 10:06:00|2034.58|2034.58|2034.58|2034.58|2034.58|2034.58|2034.58|2034.58|0
1655287570000|2022-06-15 10:06:10|2034.45|2034.45|2034.45|2034.45|2034.45|2034.45|2034.45|2034.45|0
1655287580000|2022-06-15 10:06:20|2034.3|2034.3|2034.23|2034.23|2034.3|2034.3|2034.23|2034.23|0
1655287590000|2022-06-15 10:06:30|2034.2|2034.2|2033.39|2033.39|2034.2|2034.2|2033.39|2033.39|0
1655287600000|2022-06-15 10:06:40|2033.37|2033.37|2033.04|2033.04|2033.37|2033.37|2033.04|2033.04|0
1655287610000|2022-06-15 10:06:50|2033.08|2033.08|2033.24|2033.24|2033.24|2033.24|2033.08|2033.08|0
1655287620000|2022-06-15 10:07:00|2032.61|2032.61|2032.53|2032.53|2032.61|2032.61|2032.53|2032.53|0
1655287640000|2022-06-15 10:07:20|2032.4|2032.4|2032.66|2032.66|2032.72|2032.72|2032.37|2032.37|0
1655287650000|2022-06-15 10:07:30|2032.8|2032.8|2032.8|2032.8|2032.8|2032.8|2032.8|2032.8|0
1655287680000|2022-06-15 10:08:00|2032.86|2032.86|2032.92|2032.92|2032.92|2032.92|2032.86|2032.86|0
1655287720000|2022-06-15 10:08:40|2032.67|2032.67|2032.67|2032.67|2032.74|2032.74|2032.67|2032.67|0
1655287730000|2022-06-15 10:08:50|2032.71|2032.71|2032.71|2032.71|2032.71|2032.71|2032.71|2032.71|0
1655287750000|2022-06-15 10:09:10|2032.87|2032.87|2032.87|2032.87|2032.87|2032.87|2032.87|2032.87|0
1655287760000|2022-06-15 10:09:20|2033.04|2033.04|2033.27|2033.27|2033.27|2033.27|2033.04|2033.04|0
1655287770000|2022-06-15 10:09:30|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|0
1655287780000|2022-06-15 10:09:40|2032.96|2032.96|2032.96|2032.96|2032.96|2032.96|2032.96|2032.96|0
1655287790000|2022-06-15 10:09:50|2033.03|2033.03|2032.97|2032.97|2033.03|2033.03|2032.97|2032.97|0
1655287800000|2022-06-15 10:10:00|2032.81|2032.81|2032.81|2032.81|2032.81|2032.81|2032.81|2032.81|0
1655287810000|2022-06-15 10:10:10|2032.78|2032.78|2032.78|2032.78|2032.78|2032.78|2032.78|2032.78|0
1655287820000|2022-06-15 10:10:20|2032.66|2032.66|2032.66|2032.66|2032.66|2032.66|2032.66|2032.66|0
1655287830000|2022-06-15 10:10:30|2032.59|2032.59|2032.53|2032.53|2032.59|2032.59|2032.46|2032.46|0
1655287850000|2022-06-15 10:10:50|2032.6|2032.6|2032.6|2032.6|2032.6|2032.6|2032.6|2032.6|0
1655287860000|2022-06-15 10:11:00|2032.67|2032.67|2032.67|2032.67|2032.67|2032.67|2032.67|2032.67|0
1655287880000|2022-06-15 10:11:20|2032.64|2032.64|2032.64|2032.64|2032.64|2032.64|2032.64|2032.64|0
1655287900000|2022-06-15 10:11:40|2032.6|2032.6|2032.6|2032.6|2032.6|2032.6|2032.6|2032.6|0
1655287920000|2022-06-15 10:12:00|2032.67|2032.67|2032.6|2032.6|2032.67|2032.67|2032.6|2032.6|0
1655287930000|2022-06-15 10:12:10|2032.53|2032.53|2032.77|2032.77|2032.77|2032.77|2032.53|2032.53|0
1655287940000|2022-06-15 10:12:20|2032.72|2032.72|2032.53|2032.53|2032.72|2032.72|2032.53|2032.53|0
1655287950000|2022-06-15 10:12:30|2032.38|2032.38|2032.3|2032.3|2032.38|2032.38|2032.3|2032.3|0
1655287960000|2022-06-15 10:12:40|2032.78|2032.78|2032.78|2032.78|2032.84|2032.84|2032.78|2032.78|0
1655287970000|2022-06-15 10:12:50|2032.74|2032.74|2032.99|2032.99|2032.99|2032.99|2032.68|2032.68|0
1655287990000|2022-06-15 10:13:10|2033.11|2033.11|2032.92|2032.92|2033.11|2033.11|2032.92|2032.92|0
1655288000000|2022-06-15 10:13:20|2033.05|2033.05|2033.11|2033.11|2033.11|2033.11|2033.05|2033.05|0
1655288020000|2022-06-15 10:13:40|2032.88|2032.88|2032.81|2032.81|2032.94|2032.94|2032.81|2032.81|0
1655288040000|2022-06-15 10:14:00|2032.87|2032.87|2032.87|2032.87|2032.87|2032.87|2032.87|2032.87|0
1655288050000|2022-06-15 10:14:10|2033|2033|2033.11|2033.11|2033.17|2033.17|2033|2033|0
1655288060000|2022-06-15 10:14:20|2033.23|2033.23|2033.35|2033.35|2033.35|2033.35|2033.23|2033.23|0
1655288080000|2022-06-15 10:14:40|2033.06|2033.06|2033.06|2033.06|2033.06|2033.06|2033.06|2033.06|0
1655288090000|2022-06-15 10:14:50|2033.12|2033.12|2033.2|2033.2|2033.26|2033.26|2033.12|2033.12|0
1655288100000|2022-06-15 10:15:00|2033.32|2033.32|2033.2|2033.2|2033.32|2033.32|2033.2|2033.2|0
1655288110000|2022-06-15 10:15:10|2033.33|2033.33|2033.99|2033.99|2033.99|2033.99|2033.33|2033.33|0
1655288120000|2022-06-15 10:15:20|2033.91|2033.91|2034.28|2034.28|2034.63|2034.63|2033.91|2033.91|0
1655288130000|2022-06-15 10:15:30|2034.22|2034.22|2034.16|2034.16|2034.22|2034.22|2034.16|2034.16|0
1655288140000|2022-06-15 10:15:40|2034.08|2034.08|2034.21|2034.21|2034.21|2034.21|2034.08|2034.08|0
1655288160000|2022-06-15 10:16:00|2034.34|2034.34|2034.34|2034.34|2034.34|2034.34|2034.34|2034.34|0
1655288170000|2022-06-15 10:16:10|2034.46|2034.46|2034.59|2034.59|2034.59|2034.59|2034.46|2034.46|0
1655288180000|2022-06-15 10:16:20|2034.56|2034.56|2034.44|2034.44|2034.56|2034.56|2034.37|2034.37|0
1655288200000|2022-06-15 10:16:40|2034.32|2034.32|2034.38|2034.38|2034.38|2034.38|2034.32|2034.32|0
1655288210000|2022-06-15 10:16:50|2034.5|2034.5|2034.5|2034.5|2034.5|2034.5|2034.5|2034.5|0
1655288230000|2022-06-15 10:17:10|2034.58|2034.58|2034.58|2034.58|2034.58|2034.58|2034.58|2034.58|0
1655288240000|2022-06-15 10:17:20|2034.74|2034.74|2034.9|2034.9|2034.95|2034.95|2034.74|2034.74|0
1655288260000|2022-06-15 10:17:40|2034.82|2034.82|2034.65|2034.65|2034.82|2034.82|2034.65|2034.65|0
1655288280000|2022-06-15 10:18:00|2034.49|2034.49|2034.49|2034.49|2034.49|2034.49|2034.49|2034.49|0
1655288300000|2022-06-15 10:18:20|2034.57|2034.57|2034.39|2034.39|2034.57|2034.57|2034.39|2034.39|0
1655288310000|2022-06-15 10:18:30|2034.27|2034.27|2034.27|2034.27|2034.27|2034.27|2034.27|2034.27|0
1655288340000|2022-06-15 10:19:00|2034.39|2034.39|2034.29|2034.29|2034.46|2034.46|2034.29|2034.29|0
1655288350000|2022-06-15 10:19:10|2034.17|2034.17|2034.17|2034.17|2034.17|2034.17|2034.17|2034.17|0
1655288370000|2022-06-15 10:19:30|2034.41|2034.41|2035.33|2035.33|2035.45|2035.45|2034.41|2034.41|0
1655288380000|2022-06-15 10:19:40|2035.26|2035.26|2035.61|2035.61|2035.61|2035.61|2035.26|2035.26|0
1655288390000|2022-06-15 10:19:50|2035.92|2035.92|2035.92|2035.92|2035.92|2035.92|2035.92|2035.92|0
1655288400000|2022-06-15 10:20:00|2035.81|2035.81|2035.74|2035.74|2035.81|2035.81|2035.74|2035.74|0
1655288410000|2022-06-15 10:20:10|2035.86|2035.86|2035.86|2035.86|2035.86|2035.86|2035.86|2035.86|0
1655288420000|2022-06-15 10:20:20|2035.98|2035.98|2035.98|2035.98|2035.98|2035.98|2035.98|2035.98|0
1655288430000|2022-06-15 10:20:30|2036.13|2036.13|2036.13|2036.13|2036.13|2036.13|2036.13|2036.13|0
1655288440000|2022-06-15 10:20:40|2036.28|2036.28|2036.47|2036.47|2036.6|2036.6|2036.17|2036.17|0
1655288450000|2022-06-15 10:20:50|2036.53|2036.53|2036.53|2036.53|2036.53|2036.53|2036.53|2036.53|0
1655288460000|2022-06-15 10:21:00|2036.77|2036.77|2036.71|2036.71|2036.77|2036.77|2036.71|2036.71|0
1655288480000|2022-06-15 10:21:20|2036.87|2036.87|2036.87|2036.87|2036.87|2036.87|2036.87|2036.87|0
1655288490000|2022-06-15 10:21:30|2036.95|2036.95|2037.22|2037.22|2037.22|2037.22|2036.95|2036.95|0
1655288510000|2022-06-15 10:21:50|2037.34|2037.34|2037.59|2037.59|2037.59|2037.59|2037.34|2037.34|0
1655288520000|2022-06-15 10:22:00|2037.62|2037.62|2038.27|2038.27|2038.27|2038.27|2037.59|2037.59|0
1655288530000|2022-06-15 10:22:10|2038.34|2038.34|2038.39|2038.39|2038.39|2038.39|2038.34|2038.34|0
1655288540000|2022-06-15 10:22:20|2038.35|2038.35|2038.35|2038.35|2038.35|2038.35|2038.35|2038.35|0
1655288570000|2022-06-15 10:22:50|2038.11|2038.11|2038.17|2038.17|2038.23|2038.23|2038.11|2038.11|0
1655288580000|2022-06-15 10:23:00|2037.93|2037.93|2037.93|2037.93|2037.93|2037.93|2037.93|2037.93|0
1655288590000|2022-06-15 10:23:10|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|0
1655288610000|2022-06-15 10:23:30|2037.73|2037.73|2037.73|2037.73|2037.73|2037.73|2037.73|2037.73|0
1655288620000|2022-06-15 10:23:40|2037.65|2037.65|2037.65|2037.65|2037.65|2037.65|2037.65|2037.65|0
1655288630000|2022-06-15 10:23:50|2037.83|2037.83|2038.01|2038.01|2038.01|2038.01|2037.83|2037.83|0
1655288640000|2022-06-15 10:24:00|2037.94|2037.94|2037.94|2037.94|2037.94|2037.94|2037.94|2037.94|0
1655288650000|2022-06-15 10:24:10|2037.69|2037.69|2037.63|2037.63|2037.69|2037.69|2037.63|2037.63|0
1655288660000|2022-06-15 10:24:20|2037.57|2037.57|2037.57|2037.57|2037.57|2037.57|2037.57|2037.57|0
1655288670000|2022-06-15 10:24:30|2037.49|2037.49|2037.31|2037.31|2037.49|2037.49|2037.31|2037.31|0
1655288680000|2022-06-15 10:24:40|2037.43|2037.43|2036.91|2036.91|2037.43|2037.43|2036.85|2036.85|0
1655288690000|2022-06-15 10:24:50|2037.03|2037.03|2037.26|2037.26|2037.26|2037.26|2037.03|2037.03|0
1655288700000|2022-06-15 10:25:00|2037.52|2037.52|2037.52|2037.52|2037.52|2037.52|2037.52|2037.52|0
1655288710000|2022-06-15 10:25:10|2037.68|2037.68|2037.95|2037.95|2037.95|2037.95|2037.6|2037.6|0
1655288720000|2022-06-15 10:25:20|2038.01|2038.01|2038.34|2038.34|2038.34|2038.34|2037.92|2037.92|0
1655288760000|2022-06-15 10:26:00|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|0
1655288770000|2022-06-15 10:26:10|2038.15|2038.15|2038.02|2038.02|2038.15|2038.15|2038.02|2038.02|0
1655288810000|2022-06-15 10:26:50|2037.95|2037.95|2037.82|2037.82|2037.95|2037.95|2037.82|2037.82|0
1655288820000|2022-06-15 10:27:00|2037.75|2037.75|2037.75|2037.75|2037.75|2037.75|2037.75|2037.75|0
1655288850000|2022-06-15 10:27:30|2037.81|2037.81|2037.81|2037.81|2037.81|2037.81|2037.81|2037.81|0
1655288900000|2022-06-15 10:28:20|2037.77|2037.77|2037.82|2037.82|2037.89|2037.89|2037.77|2037.77|0
1655288940000|2022-06-15 10:29:00|2037.29|2037.29|2037.29|2037.29|2037.29|2037.29|2037.29|2037.29|0
1655288950000|2022-06-15 10:29:10|2037.17|2037.17|2037.18|2037.18|2037.25|2037.25|2037.17|2037.17|0
1655288960000|2022-06-15 10:29:20|2037.12|2037.12|2036.65|2036.65|2037.12|2037.12|2036.47|2036.47|0
1655288980000|2022-06-15 10:29:40|2036.77|2036.77|2036.84|2036.84|2036.84|2036.84|2036.77|2036.77|0
1655289000000|2022-06-15 10:30:00|2036.72|2036.72|2038.09|2038.09|2038.09|2038.09|2036.72|2036.72|0
1655289010000|2022-06-15 10:30:10|2038.03|2038.03|2037.66|2037.66|2038.03|2038.03|2037.66|2037.66|0
1655289020000|2022-06-15 10:30:20|2037.62|2037.62|2037.62|2037.62|2037.62|2037.62|2037.62|2037.62|0
1655289050000|2022-06-15 10:30:50|2037.68|2037.68|2037.68|2037.68|2037.68|2037.68|2037.68|2037.68|0
1655289070000|2022-06-15 10:31:10|2037.75|2037.75|2038.36|2038.36|2038.36|2038.36|2037.75|2037.75|0
1655289080000|2022-06-15 10:31:20|2038.4|2038.4|2038.4|2038.4|2038.4|2038.4|2038.4|2038.4|0
1655289100000|2022-06-15 10:31:40|2038.08|2038.08|2038.08|2038.08|2038.08|2038.08|2038.08|2038.08|0
1655289110000|2022-06-15 10:31:50|2038.11|2038.11|2038.11|2038.11|2038.11|2038.11|2038.11|2038.11|0
1655289150000|2022-06-15 10:32:30|2038.05|2038.05|2038.05|2038.05|2038.05|2038.05|2038.05|2038.05|0
1655289180000|2022-06-15 10:33:00|2037.82|2037.82|2038.08|2038.08|2038.08|2038.08|2037.82|2037.82|0
1655289190000|2022-06-15 10:33:10|2038.02|2038.02|2038.02|2038.02|2038.02|2038.02|2038.02|2038.02|0
1655289210000|2022-06-15 10:33:30|2038.16|2038.16|2038.29|2038.29|2038.29|2038.29|2038.16|2038.16|0
1655289220000|2022-06-15 10:33:40|2038.45|2038.45|2038.45|2038.45|2038.45|2038.45|2038.45|2038.45|0
1655289240000|2022-06-15 10:34:00|2038.59|2038.59|2038.71|2038.71|2038.71|2038.71|2038.59|2038.59|0
1655289260000|2022-06-15 10:34:20|2038.77|2038.77|2038.71|2038.71|2038.77|2038.77|2038.71|2038.71|0
1655289280000|2022-06-15 10:34:40|2038.64|2038.64|2038.64|2038.64|2038.64|2038.64|2038.64|2038.64|0
1655289290000|2022-06-15 10:34:50|2038.56|2038.56|2038.5|2038.5|2038.56|2038.56|2038.5|2038.5|0
1655289300000|2022-06-15 10:35:00|2038.34|2038.34|2037.97|2037.97|2038.34|2038.34|2037.97|2037.97|0
1655289310000|2022-06-15 10:35:10|2037.8|2037.8|2037.8|2037.8|2037.85|2037.85|2037.8|2037.8|0
1655289340000|2022-06-15 10:35:40|2037.93|2037.93|2037.93|2037.93|2037.93|2037.93|2037.93|2037.93|0
1655289350000|2022-06-15 10:35:50|2038.22|2038.22|2038.39|2038.39|2038.39|2038.39|2038.22|2038.22|0
1655289360000|2022-06-15 10:36:00|2038.45|2038.45|2039.21|2039.21|2039.21|2039.21|2038.45|2038.45|0
1655289370000|2022-06-15 10:36:10|2039.06|2039.06|2038.87|2038.87|2039.19|2039.19|2038.87|2038.87|0
1655289400000|2022-06-15 10:36:40|2038.75|2038.75|2038.75|2038.75|2038.75|2038.75|2038.75|2038.75|0
1655289440000|2022-06-15 10:37:20|2038.87|2038.87|2038.87|2038.87|2038.87|2038.87|2038.87|2038.87|0
1655289490000|2022-06-15 10:38:10|2039.27|2039.27|2039.4|2039.4|2039.46|2039.46|2039.27|2039.27|0
1655289500000|2022-06-15 10:38:20|2039.22|2039.22|2039.22|2039.22|2039.22|2039.22|2039.22|2039.22|0
1655289510000|2022-06-15 10:38:30|2039.07|2039.07|2038.95|2038.95|2039.07|2039.07|2038.95|2038.95|0
1655289520000|2022-06-15 10:38:40|2039.02|2039.02|2039.02|2039.02|2039.02|2039.02|2039.02|2039.02|0
1655289530000|2022-06-15 10:38:50|2039.09|2039.09|2039.09|2039.09|2039.09|2039.09|2039.09|2039.09|0
1655289550000|2022-06-15 10:39:10|2039.16|2039.16|2039.16|2039.16|2039.16|2039.16|2039.16|2039.16|0
1655289560000|2022-06-15 10:39:20|2039.29|2039.29|2039.29|2039.29|2039.29|2039.29|2039.29|2039.29|0
1655289580000|2022-06-15 10:39:40|2039.52|2039.52|2039.58|2039.58|2039.58|2039.58|2039.52|2039.52|0
1655289600000|2022-06-15 10:40:00|2039.64|2039.64|2040.09|2040.09|2040.09|2040.09|2039.64|2039.64|0
1655289610000|2022-06-15 10:40:10|2040.28|2040.28|2040.32|2040.32|2040.32|2040.32|2040.28|2040.28|0
1655289620000|2022-06-15 10:40:20|2040.16|2040.16|2040.16|2040.16|2040.16|2040.16|2040.16|2040.16|0
1655289630000|2022-06-15 10:40:30|2040.08|2040.08|2039.73|2039.73|2040.08|2040.08|2039.73|2039.73|0
1655289670000|2022-06-15 10:41:10|2039.85|2039.85|2039.79|2039.79|2039.85|2039.85|2039.79|2039.79|0
1655289680000|2022-06-15 10:41:20|2039.72|2039.72|2039.72|2039.72|2039.72|2039.72|2039.72|2039.72|0
1655289690000|2022-06-15 10:41:30|2039.85|2039.85|2039.53|2039.53|2039.85|2039.85|2039.53|2039.53|0
1655289700000|2022-06-15 10:41:40|2039.84|2039.84|2040|2040|2040|2040|2039.84|2039.84|0
1655289720000|2022-06-15 10:42:00|2040.13|2040.13|2040.13|2040.13|2040.13|2040.13|2040.13|2040.13|0
1655289740000|2022-06-15 10:42:20|2040.24|2040.24|2040.24|2040.24|2040.24|2040.24|2040.24|2040.24|0
1655289750000|2022-06-15 10:42:30|2040.19|2040.19|2040.24|2040.24|2040.24|2040.24|2040.19|2040.19|0
1655289770000|2022-06-15 10:42:50|2040.56|2040.56|2040.56|2040.56|2040.56|2040.56|2040.56|2040.56|0
1655289780000|2022-06-15 10:43:00|2040.72|2040.72|2040.72|2040.72|2040.72|2040.72|2040.72|2040.72|0
1655289790000|2022-06-15 10:43:10|2040.84|2040.84|2040.97|2040.97|2040.97|2040.97|2040.84|2040.84|0
1655289800000|2022-06-15 10:43:20|2041.22|2041.22|2041.28|2041.28|2041.28|2041.28|2041.22|2041.22|0
1655289810000|2022-06-15 10:43:30|2041.46|2041.46|2041.45|2041.45|2041.46|2041.46|2041.33|2041.33|0
1655289830000|2022-06-15 10:43:50|2041.3|2041.3|2041.3|2041.3|2041.3|2041.3|2041.3|2041.3|0
1655289840000|2022-06-15 10:44:00|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|0
1655289850000|2022-06-15 10:44:10|2041.31|2041.31|2041.16|2041.16|2041.31|2041.31|2041.16|2041.16|0
1655289860000|2022-06-15 10:44:20|2040.85|2040.85|2040.85|2040.85|2040.85|2040.85|2040.85|2040.85|0
1655289880000|2022-06-15 10:44:40|2040.98|2040.98|2040.98|2040.98|2040.98|2040.98|2040.98|2040.98|0
1655289900000|2022-06-15 10:45:00|2040.94|2040.94|2040.78|2040.78|2040.94|2040.94|2040.78|2040.78|0
1655289910000|2022-06-15 10:45:10|2040.9|2040.9|2040.61|2040.61|2040.9|2040.9|2040.61|2040.61|0
1655289930000|2022-06-15 10:45:30|2040.99|2040.99|2041.15|2041.15|2041.15|2041.15|2040.99|2040.99|0
1655289950000|2022-06-15 10:45:50|2041.19|2041.19|2041.19|2041.19|2041.19|2041.19|2041.19|2041.19|0
1655289960000|2022-06-15 10:46:00|2041.23|2041.23|2041.6|2041.6|2041.6|2041.6|2041.23|2041.23|0
1655289970000|2022-06-15 10:46:10|2041.49|2041.49|2041.53|2041.53|2041.53|2041.53|2041.47|2041.47|0
1655289980000|2022-06-15 10:46:20|2041.4|2041.4|2041.26|2041.26|2041.4|2041.4|2041.26|2041.26|0
1655289990000|2022-06-15 10:46:30|2041.13|2041.13|2041.13|2041.13|2041.13|2041.13|2041.13|2041.13|0
1655290000000|2022-06-15 10:46:40|2040.81|2040.81|2040.81|2040.81|2040.81|2040.81|2040.81|2040.81|0
1655290010000|2022-06-15 10:46:50|2040.75|2040.75|2040.62|2040.62|2040.75|2040.75|2040.62|2040.62|0
1655290020000|2022-06-15 10:47:00|2040.44|2040.44|2040.44|2040.44|2040.44|2040.44|2040.44|2040.44|0
1655290030000|2022-06-15 10:47:10|2040.55|2040.55|2040.55|2040.55|2040.55|2040.55|2040.55|2040.55|0
1655290060000|2022-06-15 10:47:40|2040.67|2040.67|2040.63|2040.63|2040.67|2040.67|2040.51|2040.51|0
1655290070000|2022-06-15 10:47:50|2040.79|2040.79|2041.02|2041.02|2041.02|2041.02|2040.79|2040.79|0
1655290080000|2022-06-15 10:48:00|2041.17|2041.17|2041.17|2041.17|2041.17|2041.17|2041.17|2041.17|0
1655290090000|2022-06-15 10:48:10|2041.03|2041.03|2041.03|2041.03|2041.03|2041.03|2041.03|2041.03|0
1655290120000|2022-06-15 10:48:40|2040.97|2040.97|2040.97|2040.97|2040.97|2040.97|2040.97|2040.97|0
1655290130000|2022-06-15 10:48:50|2041.09|2041.09|2041.16|2041.16|2041.16|2041.16|2041.09|2041.09|0
1655290140000|2022-06-15 10:49:00|2041|2041|2040.91|2040.91|2041|2041|2040.84|2040.84|0
1655290150000|2022-06-15 10:49:10|2041.04|2041.04|2041.04|2041.04|2041.11|2041.11|2041.04|2041.04|0
1655290180000|2022-06-15 10:49:40|2040.86|2040.86|2040.73|2040.73|2040.86|2040.86|2040.73|2040.73|0
1655290200000|2022-06-15 10:50:00|2040.66|2040.66|2040.66|2040.66|2040.66|2040.66|2040.66|2040.66|0
1655290240000|2022-06-15 10:50:40|2040.49|2040.49|2040.49|2040.49|2040.49|2040.49|2040.49|2040.49|0
1655290250000|2022-06-15 10:50:50|2040.66|2040.66|2040.66|2040.66|2040.66|2040.66|2040.66|2040.66|0
1655290260000|2022-06-15 10:51:00|2040.91|2040.91|2041.25|2041.25|2041.25|2041.25|2040.91|2040.91|0
1655290290000|2022-06-15 10:51:30|2041.33|2041.33|2041.33|2041.33|2041.33|2041.33|2041.33|2041.33|0
1655290310000|2022-06-15 10:51:50|2041.4|2041.4|2041.33|2041.33|2041.4|2041.4|2041.33|2041.33|0
1655290320000|2022-06-15 10:52:00|2041.65|2041.65|2041.65|2041.65|2041.65|2041.65|2041.65|2041.65|0
1655290350000|2022-06-15 10:52:30|2041.49|2041.49|2041.49|2041.49|2041.49|2041.49|2041.49|2041.49|0
1655290360000|2022-06-15 10:52:40|2041.45|2041.45|2041.52|2041.52|2041.52|2041.52|2041.45|2041.45|0
1655290380000|2022-06-15 10:53:00|2041.49|2041.49|2041.37|2041.37|2041.49|2041.49|2041.37|2041.37|0
1655290400000|2022-06-15 10:53:20|2041.3|2041.3|2041.12|2041.12|2041.3|2041.3|2041.12|2041.12|0
1655290410000|2022-06-15 10:53:30|2041.06|2041.06|2040.79|2040.79|2041.06|2041.06|2040.79|2040.79|0
1655290420000|2022-06-15 10:53:40|2040.56|2040.56|2040.56|2040.56|2040.56|2040.56|2040.56|2040.56|0
1655290430000|2022-06-15 10:53:50|2040.61|2040.61|2040.65|2040.65|2040.65|2040.65|2040.61|2040.61|0
1655290450000|2022-06-15 10:54:10|2040.58|2040.58|2040.58|2040.58|2040.58|2040.58|2040.58|2040.58|0
1655290460000|2022-06-15 10:54:20|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|0
1655290470000|2022-06-15 10:54:30|2040.54|2040.54|2040.13|2040.13|2040.54|2040.54|2040.13|2040.13|0
1655290480000|2022-06-15 10:54:40|2040.36|2040.36|2040.42|2040.42|2040.51|2040.51|2040.36|2040.36|0
1655290490000|2022-06-15 10:54:50|2040.57|2040.57|2040.7|2040.7|2040.7|2040.7|2040.57|2040.57|0
1655290500000|2022-06-15 10:55:00|2040.76|2040.76|2040.82|2040.82|2040.82|2040.82|2040.76|2040.76|0
1655290530000|2022-06-15 10:55:30|2041|2041|2041|2041|2041|2041|2041|2041|0
1655290540000|2022-06-15 10:55:40|2040.94|2040.94|2041.23|2041.23|2041.23|2041.23|2040.94|2040.94|0
1655290580000|2022-06-15 10:56:20|2041.17|2041.17|2041.18|2041.18|2041.18|2041.18|2041.11|2041.11|0
1655290590000|2022-06-15 10:56:30|2041.24|2041.24|2041.24|2041.24|2041.24|2041.24|2041.24|2041.24|0
1655290610000|2022-06-15 10:56:50|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|0
1655290620000|2022-06-15 10:57:00|2041.5|2041.5|2041.88|2041.88|2041.88|2041.88|2041.5|2041.5|0
1655290630000|2022-06-15 10:57:10|2042.06|2042.06|2042.12|2042.12|2042.12|2042.12|2042.06|2042.06|0
1655290640000|2022-06-15 10:57:20|2042.18|2042.18|2042.18|2042.18|2042.18|2042.18|2042.18|2042.18|0
1655290650000|2022-06-15 10:57:30|2042.33|2042.33|2042.33|2042.33|2042.33|2042.33|2042.33|2042.33|0
1655290660000|2022-06-15 10:57:40|2042.46|2042.46|2042.59|2042.59|2042.59|2042.59|2042.46|2042.46|0
1655290700000|2022-06-15 10:58:20|2042.3|2042.3|2042.43|2042.43|2042.43|2042.43|2042.3|2042.3|0
1655290710000|2022-06-15 10:58:30|2042.36|2042.36|2042.36|2042.36|2042.36|2042.36|2042.36|2042.36|0
1655290720000|2022-06-15 10:58:40|2042.32|2042.32|2042.08|2042.08|2042.32|2042.32|2042.08|2042.08|0
1655290730000|2022-06-15 10:58:50|2041.76|2041.76|2041.58|2041.58|2041.76|2041.76|2041.58|2041.58|0
1655290740000|2022-06-15 10:59:00|2041.62|2041.62|2041.68|2041.68|2041.68|2041.68|2041.62|2041.62|0
1655290750000|2022-06-15 10:59:10|2041.52|2041.52|2042.31|2042.31|2042.31|2042.31|2041.52|2041.52|0
1655290800000|2022-06-15 11:00:00|2041.99|2041.99|2042.03|2042.03|2042.16|2042.16|2041.67|2041.67|0
1655290810000|2022-06-15 11:00:10|2041.9|2041.9|2041.77|2041.77|2041.9|2041.9|2041.77|2041.77|0
1655290820000|2022-06-15 11:00:20|2041.89|2041.89|2041.71|2041.71|2041.89|2041.89|2041.71|2041.71|0
1655290830000|2022-06-15 11:00:30|2041.78|2041.78|2041.78|2041.78|2041.78|2041.78|2041.78|2041.78|0
1655290840000|2022-06-15 11:00:40|2041.62|2041.62|2041.62|2041.62|2041.62|2041.62|2041.62|2041.62|0
1655290850000|2022-06-15 11:00:50|2041.55|2041.55|2041.55|2041.55|2041.55|2041.55|2041.55|2041.55|0
1655290860000|2022-06-15 11:01:00|2040.59|2040.59|2040.59|2040.59|2040.59|2040.59|2040.59|2040.59|0
1655290880000|2022-06-15 11:01:20|2040.48|2040.48|2040.64|2040.64|2040.71|2040.71|2040.48|2040.48|0
1655290890000|2022-06-15 11:01:30|2040.81|2040.81|2040.87|2040.87|2040.93|2040.93|2040.81|2040.81|0
1655290920000|2022-06-15 11:02:00|2040.99|2040.99|2040.99|2040.99|2040.99|2040.99|2040.99|2040.99|0
1655290930000|2022-06-15 11:02:10|2040.95|2040.95|2040.89|2040.89|2040.95|2040.95|2040.89|2040.89|0
1655290950000|2022-06-15 11:02:30|2040.93|2040.93|2040.93|2040.93|2040.93|2040.93|2040.93|2040.93|0
1655290960000|2022-06-15 11:02:40|2040.79|2040.79|2040.79|2040.79|2040.79|2040.79|2040.79|2040.79|0
1655291010000|2022-06-15 11:03:30|2040.85|2040.85|2040.85|2040.85|2040.85|2040.85|2040.85|2040.85|0
1655291030000|2022-06-15 11:03:50|2040.77|2040.77|2040.31|2040.31|2040.77|2040.77|2040.31|2040.31|0
1655291040000|2022-06-15 11:04:00|2040.23|2040.23|2039.41|2039.41|2040.23|2040.23|2039.41|2039.41|0
1655291060000|2022-06-15 11:04:20|2039.35|2039.35|2039.35|2039.35|2039.35|2039.35|2039.35|2039.35|0
1655291070000|2022-06-15 11:04:30|2039.28|2039.28|2038.99|2038.99|2039.28|2039.28|2038.99|2038.99|0
1655291080000|2022-06-15 11:04:40|2038.88|2038.88|2037.84|2037.84|2038.88|2038.88|2037.84|2037.84|0
1655291090000|2022-06-15 11:04:50|2037.04|2037.04|2037.04|2037.04|2037.04|2037.04|2037.04|2037.04|0
1655291100000|2022-06-15 11:05:00|2036.97|2036.97|2037.28|2037.28|2037.28|2037.28|2036.97|2036.97|0
1655291150000|2022-06-15 11:05:50|2037.21|2037.21|2037.28|2037.28|2037.28|2037.28|2037.21|2037.21|0
1655291160000|2022-06-15 11:06:00|2037.41|2037.41|2037.34|2037.34|2037.41|2037.41|2037.34|2037.34|0
1655291170000|2022-06-15 11:06:10|2037.42|2037.42|2037.42|2037.42|2037.42|2037.42|2037.42|2037.42|0
1655291180000|2022-06-15 11:06:20|2037.74|2037.74|2037.99|2037.99|2037.99|2037.99|2037.74|2037.74|0
1655291200000|2022-06-15 11:06:40|2038.07|2038.07|2038.82|2038.82|2038.82|2038.82|2038.07|2038.07|0
1655291230000|2022-06-15 11:07:10|2038.85|2038.85|2038.85|2038.85|2038.85|2038.85|2038.85|2038.85|0
1655291240000|2022-06-15 11:07:20|2038.89|2038.89|2038.82|2038.82|2038.89|2038.89|2038.82|2038.82|0
1655291250000|2022-06-15 11:07:30|2038.89|2038.89|2039.52|2039.52|2039.52|2039.52|2038.89|2038.89|0
1655291260000|2022-06-15 11:07:40|2039.58|2039.58|2039.11|2039.11|2039.58|2039.58|2039.11|2039.11|0
1655291290000|2022-06-15 11:08:10|2039.2|2039.2|2039.23|2039.23|2039.23|2039.23|2039.2|2039.2|0
1655291310000|2022-06-15 11:08:30|2039.45|2039.45|2039.33|2039.33|2039.45|2039.45|2039.33|2039.33|0
1655291320000|2022-06-15 11:08:40|2039.27|2039.27|2039.5|2039.5|2039.5|2039.5|2039.27|2039.27|0
1655291330000|2022-06-15 11:08:50|2039.46|2039.46|2039.38|2039.38|2039.54|2039.54|2039.38|2039.38|0
1655291380000|2022-06-15 11:09:40|2039.25|2039.25|2039.25|2039.25|2039.25|2039.25|2039.25|2039.25|0
1655291400000|2022-06-15 11:10:00|2039.38|2039.38|2039.69|2039.69|2039.69|2039.69|2039.38|2039.38|0
1655291410000|2022-06-15 11:10:10|2040.17|2040.17|2040.62|2040.62|2040.62|2040.62|2040.17|2040.17|0
1655291420000|2022-06-15 11:10:20|2040.73|2040.73|2040.73|2040.73|2040.73|2040.73|2040.73|2040.73|0
1655291450000|2022-06-15 11:10:50|2040.86|2040.86|2040.86|2040.86|2040.86|2040.86|2040.86|2040.86|0
1655291490000|2022-06-15 11:11:30|2040.98|2040.98|2040.86|2040.86|2040.98|2040.98|2040.86|2040.86|0
1655291500000|2022-06-15 11:11:40|2040.73|2040.73|2040.55|2040.55|2040.73|2040.73|2040.55|2040.55|0
1655291510000|2022-06-15 11:11:50|2040.49|2040.49|2040.61|2040.61|2040.61|2040.61|2040.49|2040.49|0
1655291520000|2022-06-15 11:12:00|2040.49|2040.49|2040.61|2040.61|2040.61|2040.61|2040.49|2040.49|0
1655291540000|2022-06-15 11:12:20|2040.75|2040.75|2040.75|2040.75|2040.75|2040.75|2040.75|2040.75|0
1655291550000|2022-06-15 11:12:30|2040.68|2040.68|2040.68|2040.68|2040.68|2040.68|2040.68|2040.68|0
1655291570000|2022-06-15 11:12:50|2040.81|2040.81|2041.04|2041.04|2041.04|2041.04|2040.81|2040.81|0
1655291630000|2022-06-15 11:13:50|2041.15|2041.15|2041.34|2041.34|2041.34|2041.34|2041.15|2041.15|0
1655291640000|2022-06-15 11:14:00|2041.42|2041.42|2041.87|2041.87|2041.87|2041.87|2041.42|2041.42|0
1655291650000|2022-06-15 11:14:10|2041.93|2041.93|2041.93|2041.93|2041.93|2041.93|2041.93|2041.93|0
1655291660000|2022-06-15 11:14:20|2041.87|2041.87|2041.92|2041.92|2041.92|2041.92|2041.81|2041.81|0
1655291670000|2022-06-15 11:14:30|2042.08|2042.08|2042.08|2042.08|2042.08|2042.08|2042.08|2042.08|0
1655291690000|2022-06-15 11:14:50|2042.15|2042.15|2042.26|2042.26|2042.26|2042.26|2042.15|2042.15|0
1655291700000|2022-06-15 11:15:00|2042.4|2042.4|2042.4|2042.4|2042.4|2042.4|2042.4|2042.4|0
1655291710000|2022-06-15 11:15:10|2042.56|2042.56|2043.06|2043.06|2043.06|2043.06|2042.56|2042.56|0
1655291720000|2022-06-15 11:15:20|2043.12|2043.12|2043.12|2043.12|2043.12|2043.12|2043.12|2043.12|0
1655291740000|2022-06-15 11:15:40|2043.15|2043.15|2043.15|2043.15|2043.15|2043.15|2043.15|2043.15|0
1655291750000|2022-06-15 11:15:50|2043.28|2043.28|2042.9|2042.9|2043.28|2043.28|2042.9|2042.9|0
1655291760000|2022-06-15 11:16:00|2042.97|2042.97|2043.01|2043.01|2043.01|2043.01|2042.97|2042.97|0
1655291770000|2022-06-15 11:16:10|2042.93|2042.93|2042.93|2042.93|2042.93|2042.93|2042.93|2042.93|0
1655291780000|2022-06-15 11:16:20|2043.17|2043.17|2043.17|2043.17|2043.17|2043.17|2043.17|2043.17|0
1655291810000|2022-06-15 11:16:50|2043.1|2043.1|2043.1|2043.1|2043.1|2043.1|2043.1|2043.1|0
1655291820000|2022-06-15 11:17:00|2043.18|2043.18|2043.18|2043.18|2043.18|2043.18|2043.18|2043.18|0
1655291840000|2022-06-15 11:17:20|2043.1|2043.1|2042.82|2042.82|2043.1|2043.1|2042.82|2042.82|0
1655291850000|2022-06-15 11:17:30|2042.76|2042.76|2042.76|2042.76|2042.76|2042.76|2042.76|2042.76|0
1655291870000|2022-06-15 11:17:50|2042.88|2042.88|2042.88|2042.88|2042.88|2042.88|2042.88|2042.88|0
1655291880000|2022-06-15 11:18:00|2043.01|2043.01|2043.13|2043.13|2043.13|2043.13|2043.01|2043.01|0
1655291890000|2022-06-15 11:18:10|2042.97|2042.97|2042.97|2042.97|2042.97|2042.97|2042.97|2042.97|0
1655291910000|2022-06-15 11:18:30|2043.04|2043.04|2043.04|2043.04|2043.04|2043.04|2043.04|2043.04|0
1655291940000|2022-06-15 11:19:00|2043.2|2043.2|2043.2|2043.2|2043.2|2043.2|2043.2|2043.2|0
1655291950000|2022-06-15 11:19:10|2043.12|2043.12|2043.12|2043.12|2043.12|2043.12|2043.12|2043.12|0
1655291980000|2022-06-15 11:19:40|2043.15|2043.15|2043.22|2043.22|2043.22|2043.22|2043.15|2043.15|0
1655292000000|2022-06-15 11:20:00|2043.38|2043.38|2043.66|2043.66|2043.66|2043.66|2043.38|2043.38|0
1655292010000|2022-06-15 11:20:10|2043.58|2043.58|2043.5|2043.5|2043.58|2043.58|2043.5|2043.5|0
1655292020000|2022-06-15 11:20:20|2043.46|2043.46|2043.53|2043.53|2043.59|2043.59|2043.46|2043.46|0
1655292030000|2022-06-15 11:20:30|2043.49|2043.49|2043.32|2043.32|2043.49|2043.49|2043.32|2043.32|0
1655292040000|2022-06-15 11:20:40|2043.2|2043.2|2043.14|2043.14|2043.2|2043.2|2043.14|2043.14|0
1655292110000|2022-06-15 11:21:50|2043.01|2043.01|2043.01|2043.01|2043.01|2043.01|2043.01|2043.01|0
1655292150000|2022-06-15 11:22:30|2043.04|2043.04|2042.89|2042.89|2043.04|2043.04|2042.89|2042.89|0
1655292160000|2022-06-15 11:22:40|2042.76|2042.76|2042.85|2042.85|2042.85|2042.85|2042.68|2042.68|0
1655292190000|2022-06-15 11:23:10|2042.44|2042.44|2042.51|2042.51|2042.51|2042.51|2042.44|2042.44|0
1655292200000|2022-06-15 11:23:20|2042.35|2042.35|2042.35|2042.35|2042.35|2042.35|2042.35|2042.35|0
1655292220000|2022-06-15 11:23:40|2042.23|2042.23|2042.3|2042.3|2042.3|2042.3|2042.17|2042.17|0
1655292240000|2022-06-15 11:24:00|2042.43|2042.43|2042.43|2042.43|2042.43|2042.43|2042.43|2042.43|0
1655292250000|2022-06-15 11:24:10|2042.33|2042.33|2042.33|2042.33|2042.33|2042.33|2042.33|2042.33|0
1655292260000|2022-06-15 11:24:20|2042.3|2042.3|2041.55|2041.55|2042.3|2042.3|2041.55|2041.55|0
1655292270000|2022-06-15 11:24:30|2041.52|2041.52|2041.46|2041.46|2041.52|2041.52|2041.46|2041.46|0
1655292280000|2022-06-15 11:24:40|2041.56|2041.56|2041.56|2041.56|2041.56|2041.56|2041.56|2041.56|0
1655292330000|2022-06-15 11:25:30|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|0
1655292340000|2022-06-15 11:25:40|2041.52|2041.52|2041.2|2041.2|2041.52|2041.52|2041.17|2041.17|0
1655292350000|2022-06-15 11:25:50|2041.12|2041.12|2041.12|2041.12|2041.12|2041.12|2041.12|2041.12|0
1655292360000|2022-06-15 11:26:00|2041.24|2041.24|2041.24|2041.24|2041.24|2041.24|2041.24|2041.24|0
1655292370000|2022-06-15 11:26:10|2041.5|2041.5|2041.42|2041.42|2041.5|2041.5|2041.42|2041.42|0
1655292400000|2022-06-15 11:26:40|2041.37|2041.37|2041.18|2041.18|2041.37|2041.37|2041.18|2041.18|0
1655292440000|2022-06-15 11:27:20|2040.89|2040.89|2040.89|2040.89|2040.89|2040.89|2040.89|2040.89|0
1655292460000|2022-06-15 11:27:40|2040.76|2040.76|2040.84|2040.84|2040.84|2040.84|2040.76|2040.76|0
1655292480000|2022-06-15 11:28:00|2040.05|2040.05|2040.05|2040.05|2040.05|2040.05|2040.05|2040.05|0
1655292490000|2022-06-15 11:28:10|2040.08|2040.08|2040.08|2040.08|2040.08|2040.08|2040.08|2040.08|0
1655292510000|2022-06-15 11:28:30|2039.85|2039.85|2040.08|2040.08|2040.08|2040.08|2039.85|2039.85|0
1655292520000|2022-06-15 11:28:40|2040.25|2040.25|2040.92|2040.92|2040.92|2040.92|2040.25|2040.25|0
1655292530000|2022-06-15 11:28:50|2041.05|2041.05|2041.05|2041.05|2041.05|2041.05|2041.05|2041.05|0
1655292540000|2022-06-15 11:29:00|2040.82|2040.82|2040.74|2040.74|2040.82|2040.82|2040.74|2040.74|0
1655292550000|2022-06-15 11:29:10|2040.8|2040.8|2040.8|2040.8|2040.8|2040.8|2040.8|2040.8|0
1655292560000|2022-06-15 11:29:20|2040.64|2040.64|2040.42|2040.42|2040.72|2040.72|2040.42|2040.42|0
1655292570000|2022-06-15 11:29:30|2040.46|2040.46|2040.38|2040.38|2040.46|2040.46|2040.38|2040.38|0
1655292590000|2022-06-15 11:29:50|2040.32|2040.32|2040.4|2040.4|2040.4|2040.4|2040.32|2040.32|0
1655292600000|2022-06-15 11:30:00|2040.51|2040.51|2040.52|2040.52|2040.52|2040.52|2040.48|2040.48|0
1655292620000|2022-06-15 11:30:20|2040.63|2040.63|2040.76|2040.76|2040.76|2040.76|2040.63|2040.63|0
1655292630000|2022-06-15 11:30:30|2040.63|2040.63|2040.95|2040.95|2040.95|2040.95|2040.63|2040.63|0
1655292650000|2022-06-15 11:30:50|2041.02|2041.02|2041.02|2041.02|2041.02|2041.02|2041.02|2041.02|0
1655292660000|2022-06-15 11:31:00|2041.18|2041.18|2041.18|2041.18|2041.18|2041.18|2041.18|2041.18|0
1655292670000|2022-06-15 11:31:10|2041.28|2041.28|2041.28|2041.28|2041.28|2041.28|2041.28|2041.28|0
1655292680000|2022-06-15 11:31:20|2041.67|2041.67|2041.8|2041.8|2041.8|2041.8|2041.67|2041.67|0
1655292690000|2022-06-15 11:31:30|2041.95|2041.95|2041.95|2041.95|2042.03|2042.03|2041.95|2041.95|0
1655292700000|2022-06-15 11:31:40|2042.07|2042.07|2042.01|2042.01|2042.07|2042.07|2042.01|2042.01|0
1655292720000|2022-06-15 11:32:00|2041.94|2041.94|2041.94|2041.94|2041.94|2041.94|2041.94|2041.94|0
1655292750000|2022-06-15 11:32:30|2041.81|2041.81|2041.81|2041.81|2041.81|2041.81|2041.81|2041.81|0
1655292760000|2022-06-15 11:32:40|2041.76|2041.76|2041.76|2041.76|2041.76|2041.76|2041.76|2041.76|0
1655292800000|2022-06-15 11:33:20|2041.7|2041.7|2041.08|2041.08|2041.7|2041.7|2041.08|2041.08|0
1655292840000|2022-06-15 11:34:00|2041.11|2041.11|2041.3|2041.3|2041.3|2041.3|2041.11|2041.11|0
1655292850000|2022-06-15 11:34:10|2041.62|2041.62|2041.88|2041.88|2041.88|2041.88|2041.62|2041.62|0
1655292860000|2022-06-15 11:34:20|2041.94|2041.94|2041.94|2041.94|2041.94|2041.94|2041.94|2041.94|0
1655292870000|2022-06-15 11:34:30|2041.9|2041.9|2041.86|2041.86|2041.9|2041.9|2041.86|2041.86|0
1655292890000|2022-06-15 11:34:50|2041.98|2041.98|2041.98|2041.98|2041.98|2041.98|2041.98|2041.98|0
1655292900000|2022-06-15 11:35:00|2042.05|2042.05|2042.08|2042.08|2042.19|2042.19|2042.05|2042.05|0
1655292910000|2022-06-15 11:35:10|2041.92|2041.92|2041.92|2041.92|2041.92|2041.92|2041.86|2041.86|0
1655292940000|2022-06-15 11:35:40|2041.85|2041.85|2041.81|2041.81|2041.85|2041.85|2041.81|2041.81|0
1655292980000|2022-06-15 11:36:20|2041.74|2041.74|2041.74|2041.74|2041.74|2041.74|2041.74|2041.74|0
1655293010000|2022-06-15 11:36:50|2041.67|2041.67|2041.67|2041.67|2041.67|2041.67|2041.67|2041.67|0
1655293020000|2022-06-15 11:37:00|2041.63|2041.63|2041.63|2041.63|2041.63|2041.63|2041.63|2041.63|0
1655293040000|2022-06-15 11:37:20|2041.71|2041.71|2041.79|2041.79|2041.79|2041.79|2041.71|2041.71|0
1655293080000|2022-06-15 11:38:00|2041.76|2041.76|2041.76|2041.76|2041.76|2041.76|2041.76|2041.76|0
1655293140000|2022-06-15 11:39:00|2041.68|2041.68|2041.68|2041.68|2041.68|2041.68|2041.68|2041.68|0
1655293150000|2022-06-15 11:39:10|2041.52|2041.52|2041.09|2041.09|2041.52|2041.52|2041.09|2041.09|0
1655293170000|2022-06-15 11:39:30|2041.01|2041.01|2040.7|2040.7|2041.01|2041.01|2040.7|2040.7|0
1655293180000|2022-06-15 11:39:40|2040.39|2040.39|2040.24|2040.24|2040.45|2040.45|2040.24|2040.24|0
1655293190000|2022-06-15 11:39:50|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|0
1655293200000|2022-06-15 11:40:00|2040.14|2040.14|2040.14|2040.14|2040.14|2040.14|2040.14|2040.14|0
1655293210000|2022-06-15 11:40:10|2040.06|2040.06|2040.06|2040.06|2040.06|2040.06|2040.06|2040.06|0
1655293250000|2022-06-15 11:40:50|2040|2040|2040.07|2040.07|2040.07|2040.07|2040|2040|0
1655293270000|2022-06-15 11:41:10|2040.39|2040.39|2040.39|2040.39|2040.39|2040.39|2040.39|2040.39|0
1655293290000|2022-06-15 11:41:30|2040.32|2040.32|2040.32|2040.32|2040.32|2040.32|2040.32|2040.32|0
1655293300000|2022-06-15 11:41:40|2040.2|2040.2|2040.13|2040.13|2040.2|2040.2|2040.13|2040.13|0
1655293360000|2022-06-15 11:42:40|2040|2040|2039.45|2039.45|2040|2040|2039.45|2039.45|0
1655293370000|2022-06-15 11:42:50|2039.22|2039.22|2039.51|2039.51|2039.51|2039.51|2039.22|2039.22|0
1655293380000|2022-06-15 11:43:00|2039.39|2039.39|2039.25|2039.25|2039.39|2039.39|2039.22|2039.22|0
1655293390000|2022-06-15 11:43:10|2039.38|2039.38|2039.38|2039.38|2039.38|2039.38|2039.38|2039.38|0
1655293400000|2022-06-15 11:43:20|2039.51|2039.51|2039.51|2039.51|2039.51|2039.51|2039.51|2039.51|0
1655293410000|2022-06-15 11:43:30|2039.59|2039.59|2039.59|2039.59|2039.59|2039.59|2039.59|2039.59|0
1655293420000|2022-06-15 11:43:40|2039.34|2039.34|2039.58|2039.58|2039.58|2039.58|2039.34|2039.34|0
1655293430000|2022-06-15 11:43:50|2039.4|2039.4|2039.29|2039.29|2039.4|2039.4|2039.29|2039.29|0
1655293440000|2022-06-15 11:44:00|2039.32|2039.32|2039.32|2039.32|2039.32|2039.32|2039.32|2039.32|0
1655293450000|2022-06-15 11:44:10|2038.88|2038.88|2038.88|2038.88|2038.88|2038.88|2038.88|2038.88|0
1655293460000|2022-06-15 11:44:20|2039.04|2039.04|2038.92|2038.92|2039.04|2039.04|2038.92|2038.92|0
1655293490000|2022-06-15 11:44:50|2038.79|2038.79|2038.48|2038.48|2038.79|2038.79|2038.43|2038.43|0
1655293540000|2022-06-15 11:45:40|2038.61|2038.61|2038.61|2038.61|2038.61|2038.61|2038.61|2038.61|0
1655293570000|2022-06-15 11:46:10|2038.54|2038.54|2038.54|2038.54|2038.54|2038.54|2038.54|2038.54|0
1655293610000|2022-06-15 11:46:50|2038.7|2038.7|2038.66|2038.66|2038.7|2038.7|2038.66|2038.66|0
1655293620000|2022-06-15 11:47:00|2038.78|2038.78|2039.53|2039.53|2039.53|2039.53|2038.78|2038.78|0
1655293630000|2022-06-15 11:47:10|2039.66|2039.66|2040.04|2040.04|2040.04|2040.04|2039.66|2039.66|0
1655293660000|2022-06-15 11:47:40|2039.98|2039.98|2039.92|2039.92|2039.98|2039.98|2039.85|2039.85|0
1655293670000|2022-06-15 11:47:50|2039.77|2039.77|2040.02|2040.02|2040.02|2040.02|2039.77|2039.77|0
1655293680000|2022-06-15 11:48:00|2039.99|2039.99|2039.99|2039.99|2039.99|2039.99|2039.99|2039.99|0
1655293690000|2022-06-15 11:48:10|2039.92|2039.92|2039.92|2039.92|2039.92|2039.92|2039.92|2039.92|0
1655293700000|2022-06-15 11:48:20|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|0
1655293710000|2022-06-15 11:48:30|2039.89|2039.89|2039.89|2039.89|2039.89|2039.89|2039.89|2039.89|0
1655293720000|2022-06-15 11:48:40|2040.02|2040.02|2040.02|2040.02|2040.02|2040.02|2040.02|2040.02|0
1655293750000|2022-06-15 11:49:10|2040.17|2040.17|2040.17|2040.17|2040.17|2040.17|2040.17|2040.17|0
1655293780000|2022-06-15 11:49:40|2040.06|2040.06|2040.12|2040.12|2040.23|2040.23|2040|2040|0
1655293790000|2022-06-15 11:49:50|2040.37|2040.37|2040.69|2040.69|2040.69|2040.69|2040.37|2040.37|0
1655293800000|2022-06-15 11:50:00|2040.79|2040.79|2040.55|2040.55|2040.79|2040.79|2040.55|2040.55|0
1655293860000|2022-06-15 11:51:00|2040.7|2040.7|2042.8|2042.8|2042.8|2042.8|2040.7|2040.7|0
1655293870000|2022-06-15 11:51:10|2042.87|2042.87|2041.7|2041.7|2042.87|2042.87|2041.7|2041.7|0
1655293880000|2022-06-15 11:51:20|2041.66|2041.66|2040.01|2040.01|2041.66|2041.66|2040.01|2040.01|0
1655293890000|2022-06-15 11:51:30|2039.96|2039.96|2039.96|2039.96|2039.96|2039.96|2039.96|2039.96|0
1655293900000|2022-06-15 11:51:40|2040.1|2040.1|2040.1|2040.1|2040.1|2040.1|2040.1|2040.1|0
1655293920000|2022-06-15 11:52:00|2040.26|2040.26|2040.26|2040.26|2040.26|2040.26|2040.26|2040.26|0
1655293930000|2022-06-15 11:52:10|2040.33|2040.33|2040.33|2040.33|2040.33|2040.33|2040.33|2040.33|0
1655293970000|2022-06-15 11:52:50|2040.1|2040.1|2040.1|2040.1|2040.1|2040.1|2040.1|2040.1|0
1655293980000|2022-06-15 11:53:00|2040.15|2040.15|2040.21|2040.21|2040.21|2040.21|2040.15|2040.15|0
1655294000000|2022-06-15 11:53:20|2040.24|2040.24|2040.24|2040.24|2040.24|2040.24|2040.24|2040.24|0
1655294010000|2022-06-15 11:53:30|2040.39|2040.39|2040.39|2040.39|2040.39|2040.39|2040.39|2040.39|0
1655294020000|2022-06-15 11:53:40|2040.35|2040.35|2040.35|2040.35|2040.35|2040.35|2040.35|2040.35|0
1655294030000|2022-06-15 11:53:50|2039.97|2039.97|2039.9|2039.9|2039.97|2039.97|2039.9|2039.9|0
1655294040000|2022-06-15 11:54:00|2039.84|2039.84|2039.61|2039.61|2039.84|2039.84|2039.61|2039.61|0
1655294050000|2022-06-15 11:54:10|2039.57|2039.57|2039.57|2039.57|2039.57|2039.57|2039.57|2039.57|0
1655294080000|2022-06-15 11:54:40|2039.04|2039.04|2038.79|2038.79|2039.04|2039.04|2038.79|2038.79|0
1655294100000|2022-06-15 11:55:00|2038.85|2038.85|2039.15|2039.15|2039.15|2039.15|2038.85|2038.85|0
1655294110000|2022-06-15 11:55:10|2039.23|2039.23|2039.23|2039.23|2039.23|2039.23|2039.23|2039.23|0
1655294150000|2022-06-15 11:55:50|2038.88|2038.88|2038.9|2038.9|2039.05|2039.05|2038.88|2038.88|0
1655294180000|2022-06-15 11:56:20|2039.19|2039.19|2038.95|2038.95|2039.19|2039.19|2038.8|2038.8|0
1655294190000|2022-06-15 11:56:30|2039.08|2039.08|2039.08|2039.08|2039.08|2039.08|2039.08|2039.08|0
1655294200000|2022-06-15 11:56:40|2039.21|2039.21|2039.21|2039.21|2039.21|2039.21|2039.21|2039.21|0
1655294210000|2022-06-15 11:56:50|2039.08|2039.08|2039.08|2039.08|2039.08|2039.08|2039.08|2039.08|0
1655294230000|2022-06-15 11:57:10|2039.2|2039.2|2039.08|2039.08|2039.2|2039.2|2039.08|2039.08|0
1655294270000|2022-06-15 11:57:50|2039.02|2039.02|2039.2|2039.2|2039.2|2039.2|2039.02|2039.02|0
1655294280000|2022-06-15 11:58:00|2039.24|2039.24|2039.4|2039.4|2039.4|2039.4|2039.24|2039.24|0
1655294300000|2022-06-15 11:58:20|2039.46|2039.46|2039.43|2039.43|2039.46|2039.46|2039.43|2039.43|0
1655294310000|2022-06-15 11:58:30|2039.55|2039.55|2039.61|2039.61|2039.61|2039.61|2039.55|2039.55|0
1655294340000|2022-06-15 11:59:00|2039.73|2039.73|2039.78|2039.78|2039.78|2039.78|2039.73|2039.73|0
1655294350000|2022-06-15 11:59:10|2039.93|2039.93|2039.87|2039.87|2039.93|2039.93|2039.87|2039.87|0
1655294370000|2022-06-15 11:59:30|2039.83|2039.83|2039.52|2039.52|2039.83|2039.83|2039.52|2039.52|0
1655294380000|2022-06-15 11:59:40|2039.63|2039.63|2039.59|2039.59|2039.76|2039.76|2039.59|2039.59|0
1655294390000|2022-06-15 11:59:50|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|0
1655294400000|2022-06-15 12:00:00|2039.33|2039.33|2038.9|2038.9|2039.33|2039.33|2038.84|2038.84|0
1655294410000|2022-06-15 12:00:10|2038.78|2038.78|2039.07|2039.07|2039.07|2039.07|2038.78|2038.78|0
1655294420000|2022-06-15 12:00:20|2039.2|2039.2|2039.16|2039.16|2039.2|2039.2|2039.16|2039.16|0
1655294440000|2022-06-15 12:00:40|2039.24|2039.24|2039.17|2039.17|2039.24|2039.24|2039.17|2039.17|0
1655294480000|2022-06-15 12:01:20|2039.29|2039.29|2039.29|2039.29|2039.29|2039.29|2039.29|2039.29|0
1655294490000|2022-06-15 12:01:30|2039.22|2039.22|2039.22|2039.22|2039.22|2039.22|2039.22|2039.22|0
1655294500000|2022-06-15 12:01:40|2039.34|2039.34|2039.34|2039.34|2039.34|2039.34|2039.34|2039.34|0
1655294510000|2022-06-15 12:01:50|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|0
1655294530000|2022-06-15 12:02:10|2039.46|2039.46|2039.46|2039.46|2039.46|2039.46|2039.46|2039.46|0
1655294550000|2022-06-15 12:02:30|2039.27|2039.27|2039.35|2039.35|2039.47|2039.47|2039.27|2039.27|0
1655294560000|2022-06-15 12:02:40|2039.31|2039.31|2039.33|2039.33|2039.33|2039.33|2039.26|2039.26|0
1655294610000|2022-06-15 12:03:30|2039.01|2039.01|2039.01|2039.01|2039.01|2039.01|2039.01|2039.01|0
1655294650000|2022-06-15 12:04:10|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|0
1655294700000|2022-06-15 12:05:00|2039.21|2039.21|2039.18|2039.18|2039.21|2039.21|2039.18|2039.18|0
1655294730000|2022-06-15 12:05:30|2038.65|2038.65|2038.65|2038.65|2038.65|2038.65|2038.65|2038.65|0
1655294750000|2022-06-15 12:05:50|2038.49|2038.49|2038.49|2038.49|2038.49|2038.49|2038.49|2038.49|0
1655294760000|2022-06-15 12:06:00|2038.33|2038.33|2037.94|2037.94|2038.33|2038.33|2037.94|2037.94|0
1655294770000|2022-06-15 12:06:10|2037.43|2037.43|2036.39|2036.39|2037.43|2037.43|2036.39|2036.39|0
1655294780000|2022-06-15 12:06:20|2036.45|2036.45|2036.39|2036.39|2036.45|2036.45|2036.33|2036.33|0
1655294790000|2022-06-15 12:06:30|2036.52|2036.52|2036.49|2036.49|2036.64|2036.64|2036.49|2036.49|0
1655294800000|2022-06-15 12:06:40|2036.37|2036.37|2036.53|2036.53|2036.53|2036.53|2036.37|2036.37|0
1655294810000|2022-06-15 12:06:50|2036.29|2036.29|2036.23|2036.23|2036.29|2036.29|2036.23|2036.23|0
1655294820000|2022-06-15 12:07:00|2035.94|2035.94|2035.58|2035.58|2035.94|2035.94|2035.58|2035.58|0
1655294890000|2022-06-15 12:08:10|2035.46|2035.46|2035.42|2035.42|2035.58|2035.58|2035.29|2035.29|0
1655294900000|2022-06-15 12:08:20|2035.54|2035.54|2035.52|2035.52|2035.54|2035.54|2035.41|2035.41|0
1655294910000|2022-06-15 12:08:30|2035.58|2035.58|2035.55|2035.55|2035.58|2035.58|2035.55|2035.55|0
1655294920000|2022-06-15 12:08:40|2035.23|2035.23|2035.11|2035.11|2035.23|2035.23|2035.11|2035.11|0
1655294940000|2022-06-15 12:09:00|2035.04|2035.04|2034.9|2034.9|2035.04|2035.04|2034.9|2034.9|0
1655294950000|2022-06-15 12:09:10|2034.93|2034.93|2034.93|2034.93|2034.99|2034.99|2034.93|2034.93|0
1655294980000|2022-06-15 12:09:40|2034.86|2034.86|2034.92|2034.92|2034.92|2034.92|2034.86|2034.86|0
1655294990000|2022-06-15 12:09:50|2035.36|2035.36|2035.36|2035.36|2035.36|2035.36|2035.36|2035.36|0
1655295000000|2022-06-15 12:10:00|2035.42|2035.42|2035.42|2035.42|2035.42|2035.42|2035.42|2035.42|0
1655295010000|2022-06-15 12:10:10|2035.48|2035.48|2035.55|2035.55|2035.55|2035.55|2035.48|2035.48|0
1655295020000|2022-06-15 12:10:20|2035.7|2035.7|2035.67|2035.67|2035.86|2035.86|2035.67|2035.67|0
1655295030000|2022-06-15 12:10:30|2035.8|2035.8|2035.51|2035.51|2035.95|2035.95|2035.51|2035.51|0
1655295040000|2022-06-15 12:10:40|2035.23|2035.23|2035.19|2035.19|2035.38|2035.38|2035.19|2035.19|0
1655295050000|2022-06-15 12:10:50|2035.26|2035.26|2036.61|2036.61|2036.61|2036.61|2035.15|2035.15|0
1655295060000|2022-06-15 12:11:00|2037.09|2037.09|2039.22|2039.22|2039.22|2039.22|2037.09|2037.09|0
1655295070000|2022-06-15 12:11:10|2039|2039|2038.44|2038.44|2039|2039|2038.44|2038.44|0
1655295080000|2022-06-15 12:11:20|2038.4|2038.4|2036.98|2036.98|2038.46|2038.46|2036.98|2036.98|0
1655295090000|2022-06-15 12:11:30|2036.92|2036.92|2036.09|2036.09|2037.16|2037.16|2036.09|2036.09|0
1655295100000|2022-06-15 12:11:40|2035.74|2035.74|2034.87|2034.87|2035.74|2035.74|2034.56|2034.56|0
1655295110000|2022-06-15 12:11:50|2034.81|2034.81|2034.7|2034.7|2035.05|2035.05|2033.79|2033.79|0
1655295120000|2022-06-15 12:12:00|2034.93|2034.93|2034.49|2034.49|2034.97|2034.97|2034.49|2034.49|0
1655295130000|2022-06-15 12:12:10|2034.34|2034.34|2034.23|2034.23|2034.34|2034.34|2034.23|2034.23|0
1655295140000|2022-06-15 12:12:20|2033.67|2033.67|2033.61|2033.61|2033.67|2033.67|2033.61|2033.61|0
1655295150000|2022-06-15 12:12:30|2033.54|2033.54|2033.76|2033.76|2033.76|2033.76|2033.54|2033.54|0
1655295160000|2022-06-15 12:12:40|2033.88|2033.88|2033.88|2033.88|2033.88|2033.88|2033.88|2033.88|0
1655295180000|2022-06-15 12:13:00|2033.81|2033.81|2033.73|2033.73|2033.94|2033.94|2033.73|2033.73|0
1655295220000|2022-06-15 12:13:40|2033.86|2033.86|2033.44|2033.44|2033.86|2033.86|2033.38|2033.38|0
1655295240000|2022-06-15 12:14:00|2033.32|2033.32|2033.32|2033.32|2033.32|2033.32|2033.32|2033.32|0
1655295250000|2022-06-15 12:14:10|2033.39|2033.39|2033.07|2033.07|2033.39|2033.39|2033.07|2033.07|0
1655295280000|2022-06-15 12:14:40|2033.01|2033.01|2033.01|2033.01|2033.01|2033.01|2033.01|2033.01|0
1655295300000|2022-06-15 12:15:00|2033.2|2033.2|2033.2|2033.2|2033.2|2033.2|2033.2|2033.2|0
1655295310000|2022-06-15 12:15:10|2033.07|2033.07|2033.07|2033.07|2033.07|2033.07|2033.07|2033.07|0
1655295320000|2022-06-15 12:15:20|2032.94|2032.94|2032.82|2032.82|2032.94|2032.94|2032.82|2032.82|0
1655295330000|2022-06-15 12:15:30|2032.5|2032.5|2032.34|2032.34|2032.5|2032.5|2032.34|2032.34|0
1655295340000|2022-06-15 12:15:40|2032.18|2032.18|2032.22|2032.22|2032.26|2032.26|2032.18|2032.18|0
1655295350000|2022-06-15 12:15:50|2032.34|2032.34|2032.34|2032.34|2032.34|2032.34|2032.34|2032.34|0
1655295380000|2022-06-15 12:16:20|2032.19|2032.19|2032.01|2032.01|2032.19|2032.19|2032.01|2032.01|0
1655295390000|2022-06-15 12:16:30|2031.93|2031.93|2031.73|2031.73|2031.93|2031.93|2031.73|2031.73|0
1655295400000|2022-06-15 12:16:40|2031.79|2031.79|2031.79|2031.79|2031.79|2031.79|2031.79|2031.79|0
1655295410000|2022-06-15 12:16:50|2031.68|2031.68|2031.64|2031.64|2031.68|2031.68|2031.64|2031.64|0
1655295420000|2022-06-15 12:17:00|2031.71|2031.71|2031.59|2031.59|2031.71|2031.71|2031.59|2031.59|0
1655295440000|2022-06-15 12:17:20|2031.64|2031.64|2031.51|2031.51|2031.64|2031.64|2031.51|2031.51|0
1655295450000|2022-06-15 12:17:30|2031.55|2031.55|2031.63|2031.63|2031.63|2031.63|2031.55|2031.55|0
1655295470000|2022-06-15 12:17:50|2031.68|2031.68|2031.68|2031.68|2031.68|2031.68|2031.68|2031.68|0
1655295480000|2022-06-15 12:18:00|2031.5|2031.5|2031.38|2031.38|2031.5|2031.5|2031.38|2031.38|0
1655295510000|2022-06-15 12:18:30|2031.51|2031.51|2031.53|2031.53|2031.53|2031.53|2031.47|2031.47|0
1655295540000|2022-06-15 12:19:00|2031.85|2031.85|2032.18|2032.18|2032.18|2032.18|2031.85|2031.85|0
1655295560000|2022-06-15 12:19:20|2032.32|2032.32|2032.4|2032.4|2032.4|2032.4|2032.24|2032.24|0
1655295580000|2022-06-15 12:19:40|2032.53|2032.53|2032.47|2032.47|2032.53|2032.53|2032.47|2032.47|0
1655295590000|2022-06-15 12:19:50|2032.41|2032.41|2032.41|2032.41|2032.41|2032.41|2032.41|2032.41|0
1655295600000|2022-06-15 12:20:00|2032.57|2032.57|2032.57|2032.57|2032.57|2032.57|2032.57|2032.57|0
1655295610000|2022-06-15 12:20:10|2032.71|2032.71|2032.71|2032.71|2032.71|2032.71|2032.71|2032.71|0
1655295620000|2022-06-15 12:20:20|2033.03|2033.03|2033.03|2033.03|2033.03|2033.03|2033.03|2033.03|0
1655295630000|2022-06-15 12:20:30|2033.16|2033.16|2033.16|2033.16|2033.16|2033.16|2033.16|2033.16|0
1655295650000|2022-06-15 12:20:50|2033.03|2033.03|2032.71|2032.71|2033.03|2033.03|2032.71|2032.71|0
1655295660000|2022-06-15 12:21:00|2032.87|2032.87|2032.94|2032.94|2032.94|2032.94|2032.87|2032.87|0
1655295670000|2022-06-15 12:21:10|2032.87|2032.87|2032.87|2032.87|2032.87|2032.87|2032.87|2032.87|0
1655295680000|2022-06-15 12:21:20|2032.69|2032.69|2033.19|2033.19|2033.19|2033.19|2032.69|2032.69|0
1655295690000|2022-06-15 12:21:30|2033.24|2033.24|2033.16|2033.16|2033.32|2033.32|2033.16|2033.16|0
1655295700000|2022-06-15 12:21:40|2033.03|2033.03|2032.81|2032.81|2033.03|2033.03|2032.81|2032.81|0
1655295710000|2022-06-15 12:21:50|2032.74|2032.74|2032.97|2032.97|2032.97|2032.97|2032.74|2032.74|0
1655295720000|2022-06-15 12:22:00|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|0
1655295750000|2022-06-15 12:22:30|2032.86|2032.86|2032.74|2032.74|2032.86|2032.86|2032.74|2032.74|0
1655295760000|2022-06-15 12:22:40|2032.81|2032.81|2032.81|2032.81|2032.81|2032.81|2032.81|2032.81|0
1655295780000|2022-06-15 12:23:00|2032.75|2032.75|2032.75|2032.75|2032.75|2032.75|2032.75|2032.75|0
1655295790000|2022-06-15 12:23:10|2032.97|2032.97|2033.04|2033.04|2033.04|2033.04|2032.97|2032.97|0
1655295820000|2022-06-15 12:23:40|2033.01|2033.01|2033.04|2033.04|2033.04|2033.04|2033.01|2033.01|0
1655295830000|2022-06-15 12:23:50|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|0
1655295840000|2022-06-15 12:24:00|2033.17|2033.17|2033.66|2033.66|2033.66|2033.66|2033.17|2033.17|0
1655295850000|2022-06-15 12:24:10|2033.59|2033.59|2033.52|2033.52|2033.59|2033.59|2033.52|2033.52|0
1655295860000|2022-06-15 12:24:20|2033.4|2033.4|2033.29|2033.29|2033.4|2033.4|2033.29|2033.29|0
1655295870000|2022-06-15 12:24:30|2033.36|2033.36|2033.36|2033.36|2033.36|2033.36|2033.36|2033.36|0
1655295880000|2022-06-15 12:24:40|2033.41|2033.41|2033.41|2033.41|2033.41|2033.41|2033.41|2033.41|0
1655295890000|2022-06-15 12:24:50|2033.48|2033.48|2033.72|2033.72|2033.72|2033.72|2033.48|2033.48|0
1655295900000|2022-06-15 12:25:00|2033.69|2033.69|2033.65|2033.65|2033.69|2033.69|2033.65|2033.65|0
1655295920000|2022-06-15 12:25:20|2033.52|2033.52|2033.52|2033.52|2033.52|2033.52|2033.52|2033.52|0
1655295930000|2022-06-15 12:25:30|2033.45|2033.45|2033.18|2033.18|2033.45|2033.45|2033.18|2033.18|0
1655295940000|2022-06-15 12:25:40|2033.12|2033.12|2033.12|2033.12|2033.12|2033.12|2033.12|2033.12|0
1655295960000|2022-06-15 12:26:00|2032.97|2032.97|2032.97|2032.97|2032.97|2032.97|2032.97|2032.97|0
1655295980000|2022-06-15 12:26:20|2033.04|2033.04|2033.16|2033.16|2033.16|2033.16|2033.04|2033.04|0
1655296000000|2022-06-15 12:26:40|2033.32|2033.32|2033.36|2033.36|2033.36|2033.36|2033.28|2033.28|0
1655296010000|2022-06-15 12:26:50|2033.32|2033.32|2033.36|2033.36|2033.36|2033.36|2033.32|2033.32|0
1655296020000|2022-06-15 12:27:00|2033.3|2033.3|2033.36|2033.36|2033.36|2033.36|2033.3|2033.3|0
1655296030000|2022-06-15 12:27:10|2033.48|2033.48|2033.44|2033.44|2033.56|2033.56|2033.44|2033.44|0
1655296040000|2022-06-15 12:27:20|2033.6|2033.6|2033.6|2033.6|2033.6|2033.6|2033.6|2033.6|0
1655296050000|2022-06-15 12:27:30|2033.25|2033.25|2033.25|2033.25|2033.25|2033.25|2033.25|2033.25|0
1655296130000|2022-06-15 12:28:50|2033.41|2033.41|2033.41|2033.41|2033.41|2033.41|2033.41|2033.41|0
1655296150000|2022-06-15 12:29:10|2033.25|2033.25|2033.18|2033.18|2033.25|2033.25|2033.18|2033.18|0
1655296160000|2022-06-15 12:29:20|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|0
1655296170000|2022-06-15 12:29:30|2032.97|2032.97|2032.75|2032.75|2032.97|2032.97|2032.75|2032.75|0
1655296180000|2022-06-15 12:29:40|2032.58|2032.58|2032.46|2032.46|2032.58|2032.58|2032.46|2032.46|0
1655296190000|2022-06-15 12:29:50|2032.42|2032.42|2032.33|2032.33|2032.46|2032.46|2032.33|2032.33|0
1655296200000|2022-06-15 12:30:00|2031.97|2031.97|2031.97|2031.97|2031.97|2031.97|2031.97|2031.97|0
1655296210000|2022-06-15 12:30:10|2032.12|2032.12|2035.13|2035.13|2035.13|2035.13|2032.12|2032.12|0
1655296220000|2022-06-15 12:30:20|2035.06|2035.06|2034.59|2034.59|2035.06|2035.06|2034.57|2034.57|0
1655296230000|2022-06-15 12:30:30|2034.53|2034.53|2033.33|2033.33|2034.59|2034.59|2033.33|2033.33|0
1655296240000|2022-06-15 12:30:40|2033.5|2033.5|2032.82|2032.82|2033.5|2033.5|2032.82|2032.82|0
1655296250000|2022-06-15 12:30:50|2032.66|2032.66|2032.66|2032.66|2032.66|2032.66|2032.66|2032.66|0
1655296260000|2022-06-15 12:31:00|2032.6|2032.6|2032.6|2032.6|2032.68|2032.68|2032.52|2032.52|0
1655296320000|2022-06-15 12:32:00|2032.31|2032.31|2031.17|2031.17|2032.31|2032.31|2031.17|2031.17|0
1655296330000|2022-06-15 12:32:10|2031.03|2031.03|2028.71|2028.71|2031.03|2031.03|2028.71|2028.71|0
1655296340000|2022-06-15 12:32:20|2029|2029|2029.18|2029.18|2029.18|2029.18|2029|2029|0
1655296350000|2022-06-15 12:32:30|2029.41|2029.41|2029.3|2029.3|2029.41|2029.41|2029.18|2029.18|0
1655296360000|2022-06-15 12:32:40|2029.77|2029.77|2029.49|2029.49|2029.85|2029.85|2029.49|2029.49|0
1655296370000|2022-06-15 12:32:50|2029.57|2029.57|2029.7|2029.7|2029.7|2029.7|2029.57|2029.57|0
1655296380000|2022-06-15 12:33:00|2029.82|2029.82|2030.61|2030.61|2030.61|2030.61|2029.82|2029.82|0
1655296390000|2022-06-15 12:33:10|2030.65|2030.65|2030.65|2030.65|2030.65|2030.65|2030.65|2030.65|0
1655296400000|2022-06-15 12:33:20|2030.73|2030.73|2030.73|2030.73|2030.73|2030.73|2030.73|2030.73|0
1655296420000|2022-06-15 12:33:40|2030.8|2030.8|2031.02|2031.02|2031.02|2031.02|2030.8|2030.8|0
1655296430000|2022-06-15 12:33:50|2031.5|2031.5|2031.5|2031.5|2031.5|2031.5|2031.5|2031.5|0
1655296480000|2022-06-15 12:34:40|2031.89|2031.89|2032.3|2032.3|2032.47|2032.47|2031.89|2031.89|0
1655296490000|2022-06-15 12:34:50|2032.37|2032.37|2032.48|2032.48|2032.48|2032.48|2032.37|2032.37|0
1655296500000|2022-06-15 12:35:00|2032.44|2032.44|2032.31|2032.31|2032.44|2032.44|2032.31|2032.31|0
1655296510000|2022-06-15 12:35:10|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|0
1655296540000|2022-06-15 12:35:40|2032.55|2032.55|2032.55|2032.55|2032.55|2032.55|2032.55|2032.55|0
1655296550000|2022-06-15 12:35:50|2032.49|2032.49|2032.57|2032.57|2032.61|2032.61|2032.45|2032.45|0
1655296560000|2022-06-15 12:36:00|2032.83|2032.83|2033.25|2033.25|2033.25|2033.25|2032.83|2032.83|0
1655296570000|2022-06-15 12:36:10|2033.37|2033.37|2033.37|2033.37|2033.37|2033.37|2033.37|2033.37|0
1655296580000|2022-06-15 12:36:20|2033.31|2033.31|2033.31|2033.31|2033.31|2033.31|2033.31|2033.31|0
1655296590000|2022-06-15 12:36:30|2033.15|2033.15|2033.15|2033.15|2033.15|2033.15|2033.15|2033.15|0
1655296620000|2022-06-15 12:37:00|2033.23|2033.23|2033.12|2033.12|2033.31|2033.31|2033.12|2033.12|0
1655296640000|2022-06-15 12:37:20|2033.19|2033.19|2033|2033|2033.19|2033.19|2033|2033|0
1655296650000|2022-06-15 12:37:30|2033.24|2033.24|2033.09|2033.09|2033.24|2033.24|2033.09|2033.09|0
1655296680000|2022-06-15 12:38:00|2033.01|2033.01|2033.01|2033.01|2033.01|2033.01|2033.01|2033.01|0
1655296690000|2022-06-15 12:38:10|2033.33|2033.33|2033.64|2033.64|2033.64|2033.64|2033.33|2033.33|0
1655296710000|2022-06-15 12:38:30|2033.87|2033.87|2033.99|2033.99|2033.99|2033.99|2033.87|2033.87|0
1655296720000|2022-06-15 12:38:40|2034.12|2034.12|2034.12|2034.12|2034.12|2034.12|2034.12|2034.12|0
1655296750000|2022-06-15 12:39:10|2034.04|2034.04|2034.04|2034.04|2034.04|2034.04|2034.04|2034.04|0
1655296790000|2022-06-15 12:39:50|2034.1|2034.1|2034.16|2034.16|2034.16|2034.16|2034.1|2034.1|0
1655296800000|2022-06-15 12:40:00|2034.03|2034.03|2034.03|2034.03|2034.03|2034.03|2034.03|2034.03|0
1655296810000|2022-06-15 12:40:10|2034.15|2034.15|2034.82|2034.82|2034.9|2034.9|2034.15|2034.15|0
1655296820000|2022-06-15 12:40:20|2034.76|2034.76|2034.98|2034.98|2034.98|2034.98|2034.76|2034.76|0
1655296830000|2022-06-15 12:40:30|2035.04|2035.04|2035.04|2035.04|2035.04|2035.04|2035.04|2035.04|0
1655296840000|2022-06-15 12:40:40|2035.1|2035.1|2034.98|2034.98|2035.1|2035.1|2034.98|2034.98|0
1655296860000|2022-06-15 12:41:00|2034.82|2034.82|2034.92|2034.92|2034.92|2034.92|2034.82|2034.82|0
1655296870000|2022-06-15 12:41:10|2034.81|2034.81|2034.81|2034.81|2034.81|2034.81|2034.81|2034.81|0
1655296880000|2022-06-15 12:41:20|2034.84|2034.84|2034.79|2034.79|2034.84|2034.84|2034.79|2034.79|0
1655296890000|2022-06-15 12:41:30|2034.66|2034.66|2034.53|2034.53|2034.66|2034.66|2034.53|2034.53|0
1655296900000|2022-06-15 12:41:40|2034.67|2034.67|2034.61|2034.61|2034.67|2034.67|2034.61|2034.61|0
1655296910000|2022-06-15 12:41:50|2034.73|2034.73|2034.85|2034.85|2034.85|2034.85|2034.73|2034.73|0
1655296920000|2022-06-15 12:42:00|2034.9|2034.9|2035.04|2035.04|2035.09|2035.09|2034.74|2034.74|0
1655296930000|2022-06-15 12:42:10|2034.92|2034.92|2035|2035|2035|2035|2034.92|2034.92|0
1655296950000|2022-06-15 12:42:30|2035.23|2035.23|2035.36|2035.36|2035.36|2035.36|2035.23|2035.23|0
1655296960000|2022-06-15 12:42:40|2035.52|2035.52|2036.05|2036.05|2036.17|2036.17|2035.52|2035.52|0
1655296980000|2022-06-15 12:43:00|2036.3|2036.3|2036.5|2036.5|2036.5|2036.5|2036.3|2036.3|0
1655296990000|2022-06-15 12:43:10|2036.74|2036.74|2037.13|2037.13|2037.13|2037.13|2036.74|2036.74|0
1655297000000|2022-06-15 12:43:20|2037.26|2037.26|2037.26|2037.26|2037.26|2037.26|2037.26|2037.26|0
1655297010000|2022-06-15 12:43:30|2037.33|2037.33|2037.28|2037.28|2037.4|2037.4|2037.2|2037.2|0
1655297030000|2022-06-15 12:43:50|2037.17|2037.17|2037.24|2037.24|2037.24|2037.24|2037.17|2037.17|0
1655297040000|2022-06-15 12:44:00|2037.31|2037.31|2036.96|2036.96|2037.31|2037.31|2036.96|2036.96|0
1655297050000|2022-06-15 12:44:10|2037.02|2037.02|2037.02|2037.02|2037.02|2037.02|2037.02|2037.02|0
1655297060000|2022-06-15 12:44:20|2036.84|2036.84|2036.84|2036.84|2036.84|2036.84|2036.84|2036.84|0
1655297070000|2022-06-15 12:44:30|2036.77|2036.77|2036.84|2036.84|2036.84|2036.84|2036.77|2036.77|0
1655297090000|2022-06-15 12:44:50|2036.71|2036.71|2036.93|2036.93|2036.93|2036.93|2036.71|2036.71|0
1655297100000|2022-06-15 12:45:00|2036.97|2036.97|2037.09|2037.09|2037.09|2037.09|2036.93|2036.93|0
1655297110000|2022-06-15 12:45:10|2036.95|2036.95|2037.26|2037.26|2037.26|2037.26|2036.95|2036.95|0
1655297140000|2022-06-15 12:45:40|2037.18|2037.18|2037.24|2037.24|2037.24|2037.24|2037.14|2037.14|0
1655297150000|2022-06-15 12:45:50|2037.16|2037.16|2037.16|2037.16|2037.16|2037.16|2037.16|2037.16|0
1655297170000|2022-06-15 12:46:10|2037.04|2037.04|2037.04|2037.04|2037.04|2037.04|2037.04|2037.04|0
1655297190000|2022-06-15 12:46:30|2036.91|2036.91|2037.04|2037.04|2037.04|2037.04|2036.91|2036.91|0
1655297200000|2022-06-15 12:46:40|2036.82|2036.82|2036.82|2036.82|2036.82|2036.82|2036.82|2036.82|0
1655297220000|2022-06-15 12:47:00|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|0
1655297230000|2022-06-15 12:47:10|2037.12|2037.12|2037.05|2037.05|2037.12|2037.12|2037.05|2037.05|0
1655297240000|2022-06-15 12:47:20|2037.21|2037.21|2036.89|2036.89|2037.22|2037.22|2036.89|2036.89|0
1655297250000|2022-06-15 12:47:30|2036.76|2036.76|2036.63|2036.63|2036.76|2036.76|2036.63|2036.63|0
1655297260000|2022-06-15 12:47:40|2036.55|2036.55|2036.55|2036.55|2036.55|2036.55|2036.55|2036.55|0
1655297270000|2022-06-15 12:47:50|2036.49|2036.49|2036.49|2036.49|2036.49|2036.49|2036.49|2036.49|0
1655297290000|2022-06-15 12:48:10|2036.55|2036.55|2036.57|2036.57|2036.62|2036.62|2036.55|2036.55|0
1655297320000|2022-06-15 12:48:40|2036.69|2036.69|2036.69|2036.69|2036.69|2036.69|2036.69|2036.69|0
1655297340000|2022-06-15 12:49:00|2036.66|2036.66|2036.66|2036.66|2036.66|2036.66|2036.66|2036.66|0
1655297350000|2022-06-15 12:49:10|2036.74|2036.74|2036.81|2036.81|2036.81|2036.81|2036.74|2036.74|0
1655297360000|2022-06-15 12:49:20|2036.88|2036.88|2036.88|2036.88|2036.88|2036.88|2036.88|2036.88|0
1655297370000|2022-06-15 12:49:30|2036.82|2036.82|2036.82|2036.82|2036.82|2036.82|2036.82|2036.82|0
1655297380000|2022-06-15 12:49:40|2036.95|2036.95|2037.11|2037.11|2037.11|2037.11|2036.95|2036.95|0
1655297390000|2022-06-15 12:49:50|2037.23|2037.23|2037.07|2037.07|2037.23|2037.23|2037.07|2037.07|0
1655297400000|2022-06-15 12:50:00|2036.89|2036.89|2036.74|2036.74|2036.89|2036.89|2036.74|2036.74|0
1655297420000|2022-06-15 12:50:20|2036.81|2036.81|2037.24|2037.24|2037.24|2037.24|2036.74|2036.74|0
1655297430000|2022-06-15 12:50:30|2037.37|2037.37|2037.77|2037.77|2037.77|2037.77|2037.37|2037.37|0
1655297440000|2022-06-15 12:50:40|2037.94|2037.94|2037.95|2037.95|2037.95|2037.95|2037.88|2037.88|0
1655297460000|2022-06-15 12:51:00|2038.21|2038.21|2038.28|2038.28|2038.43|2038.43|2038.21|2038.21|0
1655297470000|2022-06-15 12:51:10|2038.08|2038.08|2038.2|2038.2|2038.2|2038.2|2038.08|2038.08|0
1655297480000|2022-06-15 12:51:20|2038.03|2038.03|2038.05|2038.05|2038.05|2038.05|2037.89|2037.89|0
1655297490000|2022-06-15 12:51:30|2037.97|2037.97|2037.36|2037.36|2037.97|2037.97|2037.36|2037.36|0
1655297500000|2022-06-15 12:51:40|2037.49|2037.49|2037.75|2037.75|2037.75|2037.75|2037.49|2037.49|0
1655297510000|2022-06-15 12:51:50|2037.63|2037.63|2037.5|2037.5|2037.63|2037.63|2037.5|2037.5|0
1655297520000|2022-06-15 12:52:00|2037.43|2037.43|2038.12|2038.12|2038.13|2038.13|2037.43|2037.43|0
1655297530000|2022-06-15 12:52:10|2038.16|2038.16|2038.1|2038.1|2038.16|2038.16|2038.1|2038.1|0
1655297560000|2022-06-15 12:52:40|2038.23|2038.23|2038.23|2038.23|2038.23|2038.23|2038.23|2038.23|0
1655297570000|2022-06-15 12:52:50|2038.37|2038.37|2038.19|2038.19|2038.37|2038.37|2038.19|2038.19|0
1655297580000|2022-06-15 12:53:00|2038.12|2038.12|2038.15|2038.15|2038.15|2038.15|2038.12|2038.12|0
1655297590000|2022-06-15 12:53:10|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|2038.28|0
1655297600000|2022-06-15 12:53:20|2038.2|2038.2|2038.24|2038.24|2038.24|2038.24|2038.2|2038.2|0
1655297620000|2022-06-15 12:53:40|2038.37|2038.37|2038.27|2038.27|2038.37|2038.37|2038.27|2038.27|0
1655297640000|2022-06-15 12:54:00|2038.31|2038.31|2038.46|2038.46|2038.46|2038.46|2038.31|2038.31|0
1655297660000|2022-06-15 12:54:20|2038.2|2038.2|2038.2|2038.2|2038.2|2038.2|2038.2|2038.2|0
1655297670000|2022-06-15 12:54:30|2038.16|2038.16|2038.16|2038.16|2038.16|2038.16|2038.16|2038.16|0
1655297680000|2022-06-15 12:54:40|2038.08|2038.08|2038.08|2038.08|2038.08|2038.08|2038.08|2038.08|0
1655297690000|2022-06-15 12:54:50|2038.01|2038.01|2038.01|2038.01|2038.01|2038.01|2038.01|2038.01|0
1655297700000|2022-06-15 12:55:00|2037.49|2037.49|2037.75|2037.75|2037.75|2037.75|2037.49|2037.49|0
1655297720000|2022-06-15 12:55:20|2037.58|2037.58|2037.5|2037.5|2037.58|2037.58|2037.5|2037.5|0
1655297730000|2022-06-15 12:55:30|2037.37|2037.37|2037.37|2037.37|2037.37|2037.37|2037.37|2037.37|0
1655297750000|2022-06-15 12:55:50|2037.5|2037.5|2036.86|2036.86|2037.5|2037.5|2036.86|2036.86|0
1655297760000|2022-06-15 12:56:00|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|0
1655297780000|2022-06-15 12:56:20|2036.95|2036.95|2037.54|2037.54|2037.54|2037.54|2036.95|2036.95|0
1655297810000|2022-06-15 12:56:50|2037.6|2037.6|2037.31|2037.31|2037.6|2037.6|2037.31|2037.31|0
1655297820000|2022-06-15 12:57:00|2037.37|2037.37|2037.15|2037.15|2037.42|2037.42|2037.15|2037.15|0
1655297830000|2022-06-15 12:57:10|2037.11|2037.11|2036.78|2036.78|2037.11|2037.11|2036.78|2036.78|0
1655297840000|2022-06-15 12:57:20|2036.46|2036.46|2036.43|2036.43|2036.46|2036.46|2036.37|2036.37|0
1655297850000|2022-06-15 12:57:30|2036.36|2036.36|2036.1|2036.1|2036.36|2036.36|2036.1|2036.1|0
1655297860000|2022-06-15 12:57:40|2036.06|2036.06|2036.31|2036.31|2036.31|2036.31|2036.06|2036.06|0
1655297880000|2022-06-15 12:58:00|2036.34|2036.34|2036.22|2036.22|2036.34|2036.34|2036.05|2036.05|0
1655297890000|2022-06-15 12:58:10|2036.28|2036.28|2036.37|2036.37|2036.37|2036.37|2036.28|2036.28|0
1655297910000|2022-06-15 12:58:30|2036.33|2036.33|2036.3|2036.3|2036.33|2036.33|2036.24|2036.24|0
1655297920000|2022-06-15 12:58:40|2036.41|2036.41|2036.47|2036.47|2036.47|2036.47|2036.41|2036.41|0
1655297930000|2022-06-15 12:58:50|2036.53|2036.53|2036.53|2036.53|2036.53|2036.53|2036.53|2036.53|0
1655297940000|2022-06-15 12:59:00|2036.75|2036.75|2036.64|2036.64|2036.75|2036.75|2036.64|2036.64|0
1655297950000|2022-06-15 12:59:10|2036.78|2036.78|2036.82|2036.82|2036.82|2036.82|2036.75|2036.75|0
1655297960000|2022-06-15 12:59:20|2036.95|2036.95|2036.95|2036.95|2036.95|2036.95|2036.95|2036.95|0
1655297970000|2022-06-15 12:59:30|2036.83|2036.83|2036.83|2036.83|2036.83|2036.83|2036.83|2036.83|0
1655298000000|2022-06-15 13:00:00|2036.66|2036.66|2037.89|2037.89|2037.89|2037.89|2036.66|2036.66|0
1655298030000|2022-06-15 13:00:30|2037.95|2037.95|2037.95|2037.95|2037.95|2037.95|2037.95|2037.95|0
1655298050000|2022-06-15 13:00:50|2037.99|2037.99|2037.95|2037.95|2037.99|2037.99|2037.95|2037.95|0
1655298060000|2022-06-15 13:01:00|2037.99|2037.99|2037.99|2037.99|2037.99|2037.99|2037.99|2037.99|0
1655298070000|2022-06-15 13:01:10|2037.84|2037.84|2037.84|2037.84|2037.84|2037.84|2037.84|2037.84|0
1655298080000|2022-06-15 13:01:20|2037.92|2037.92|2038.23|2038.23|2038.23|2038.23|2037.92|2037.92|0
1655298090000|2022-06-15 13:01:30|2038.08|2038.08|2037.81|2037.81|2038.08|2038.08|2037.81|2037.81|0
1655298100000|2022-06-15 13:01:40|2037.5|2037.5|2037.18|2037.18|2037.57|2037.57|2037.18|2037.18|0
1655298120000|2022-06-15 13:02:00|2037.24|2037.24|2037.16|2037.16|2037.24|2037.24|2037.16|2037.16|0
1655298130000|2022-06-15 13:02:10|2037.09|2037.09|2037.13|2037.13|2037.13|2037.13|2037.09|2037.09|0
1655298140000|2022-06-15 13:02:20|2037.06|2037.06|2037.06|2037.06|2037.06|2037.06|2037.06|2037.06|0
1655298150000|2022-06-15 13:02:30|2036.98|2036.98|2036.91|2036.91|2036.98|2036.98|2036.91|2036.91|0
1655298160000|2022-06-15 13:02:40|2036.99|2036.99|2036.99|2036.99|2036.99|2036.99|2036.99|2036.99|0
1655298170000|2022-06-15 13:02:50|2036.95|2036.95|2036.91|2036.91|2036.95|2036.95|2036.91|2036.91|0
1655298180000|2022-06-15 13:03:00|2037.07|2037.07|2036.99|2036.99|2037.07|2037.07|2036.99|2036.99|0
1655298200000|2022-06-15 13:03:20|2037.11|2037.11|2037.15|2037.15|2037.15|2037.15|2037.11|2037.11|0
1655298210000|2022-06-15 13:03:30|2037.27|2037.27|2037.13|2037.13|2037.27|2037.27|2037.13|2037.13|0
1655298220000|2022-06-15 13:03:40|2037.09|2037.09|2037.09|2037.09|2037.09|2037.09|2037.09|2037.09|0
1655298230000|2022-06-15 13:03:50|2037.02|2037.02|2037.16|2037.16|2037.28|2037.28|2037.02|2037.02|0
1655298260000|2022-06-15 13:04:20|2037.21|2037.21|2037.39|2037.39|2037.39|2037.39|2037.21|2037.21|0
1655298280000|2022-06-15 13:04:40|2037.35|2037.35|2037.63|2037.63|2037.63|2037.63|2037.31|2037.31|0
1655298290000|2022-06-15 13:04:50|2037.71|2037.71|2037.99|2037.99|2037.99|2037.99|2037.71|2037.71|0
1655298300000|2022-06-15 13:05:00|2037.87|2037.87|2037.87|2037.87|2037.87|2037.87|2037.87|2037.87|0
1655298310000|2022-06-15 13:05:10|2037.79|2037.79|2037.91|2037.91|2037.91|2037.91|2037.79|2037.79|0
1655298330000|2022-06-15 13:05:30|2038.09|2038.09|2038.09|2038.09|2038.09|2038.09|2038.09|2038.09|0
1655298340000|2022-06-15 13:05:40|2038.15|2038.15|2038.31|2038.31|2038.31|2038.31|2038.15|2038.15|0
1655298350000|2022-06-15 13:05:50|2038.36|2038.36|2038.42|2038.42|2038.42|2038.42|2038.36|2038.36|0
1655298360000|2022-06-15 13:06:00|2038.5|2038.5|2038.46|2038.46|2038.5|2038.5|2038.46|2038.46|0
1655298370000|2022-06-15 13:06:10|2038.5|2038.5|2038.5|2038.5|2038.5|2038.5|2038.5|2038.5|0
1655298380000|2022-06-15 13:06:20|2038.56|2038.56|2038.76|2038.76|2038.8|2038.8|2038.56|2038.56|0
1655298400000|2022-06-15 13:06:40|2038.65|2038.65|2038.59|2038.59|2038.78|2038.78|2038.59|2038.59|0
1655298410000|2022-06-15 13:06:50|2038.71|2038.71|2038.71|2038.71|2038.71|2038.71|2038.71|2038.71|0
1655298430000|2022-06-15 13:07:10|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|0
1655298440000|2022-06-15 13:07:20|2038.79|2038.79|2038.97|2038.97|2038.97|2038.97|2038.79|2038.79|0
1655298450000|2022-06-15 13:07:30|2038.91|2038.91|2038.69|2038.69|2038.91|2038.91|2038.69|2038.69|0
1655298470000|2022-06-15 13:07:50|2038.76|2038.76|2038.72|2038.72|2038.76|2038.76|2038.69|2038.69|0
1655298480000|2022-06-15 13:08:00|2038.88|2038.88|2038.92|2038.92|2038.92|2038.92|2038.88|2038.88|0
1655298490000|2022-06-15 13:08:10|2038.85|2038.85|2038.85|2038.85|2038.85|2038.85|2038.85|2038.85|0
1655298510000|2022-06-15 13:08:30|2038.73|2038.73|2038.73|2038.73|2038.73|2038.73|2038.73|2038.73|0
1655298520000|2022-06-15 13:08:40|2038.77|2038.77|2038.73|2038.73|2038.81|2038.81|2038.69|2038.69|0
1655298540000|2022-06-15 13:09:00|2038.77|2038.77|2038.98|2038.98|2038.98|2038.98|2038.77|2038.77|0
1655298550000|2022-06-15 13:09:10|2038.86|2038.86|2039.13|2039.13|2039.2|2039.2|2038.86|2038.86|0
1655298580000|2022-06-15 13:09:40|2039.3|2039.3|2039.49|2039.49|2039.49|2039.49|2039.3|2039.3|0
1655298590000|2022-06-15 13:09:50|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|0
1655298600000|2022-06-15 13:10:00|2039.56|2039.56|2039.63|2039.63|2039.69|2039.69|2039.56|2039.56|0
1655298610000|2022-06-15 13:10:10|2039.51|2039.51|2039.51|2039.51|2039.51|2039.51|2039.51|2039.51|0
1655298630000|2022-06-15 13:10:30|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|0
1655298650000|2022-06-15 13:10:50|2039.31|2039.31|2039.44|2039.44|2039.44|2039.44|2039.31|2039.31|0
1655298660000|2022-06-15 13:11:00|2039.12|2039.12|2039.12|2039.12|2039.12|2039.12|2039.12|2039.12|0
1655298670000|2022-06-15 13:11:10|2039|2039|2039|2039|2039|2039|2038.94|2038.94|0
1655298680000|2022-06-15 13:11:20|2038.82|2038.82|2038.82|2038.82|2038.82|2038.82|2038.82|2038.82|0
1655298700000|2022-06-15 13:11:40|2038.86|2038.86|2038.82|2038.82|2038.86|2038.86|2038.82|2038.82|0
1655298720000|2022-06-15 13:12:00|2038.66|2038.66|2038.7|2038.7|2038.7|2038.7|2038.66|2038.66|0
1655298730000|2022-06-15 13:12:10|2038.82|2038.82|2038.93|2038.93|2038.93|2038.93|2038.82|2038.82|0
1655298740000|2022-06-15 13:12:20|2038.87|2038.87|2038.8|2038.8|2038.87|2038.87|2038.8|2038.8|0
1655298750000|2022-06-15 13:12:30|2038.87|2038.87|2038.8|2038.8|2038.87|2038.87|2038.8|2038.8|0
1655298760000|2022-06-15 13:12:40|2038.6|2038.6|2035.51|2035.51|2038.6|2038.6|2034.35|2034.35|0
1655298770000|2022-06-15 13:12:50|2035.55|2035.55|2037.89|2037.89|2038.05|2038.05|2035.55|2035.55|0
1655298780000|2022-06-15 13:13:00|2037.53|2037.53|2037.47|2037.47|2037.57|2037.57|2037.47|2037.47|0
1655298790000|2022-06-15 13:13:10|2037.53|2037.53|2037.42|2037.42|2037.59|2037.59|2037.36|2037.36|0
1655298800000|2022-06-15 13:13:20|2037.29|2037.29|2037.29|2037.29|2037.29|2037.29|2037.29|2037.29|0
1655298810000|2022-06-15 13:13:30|2037.5|2037.5|2037.57|2037.57|2037.57|2037.57|2037.5|2037.5|0
1655298820000|2022-06-15 13:13:40|2037.7|2037.7|2037.7|2037.7|2037.7|2037.7|2037.7|2037.7|0
1655298830000|2022-06-15 13:13:50|2037.78|2037.78|2037.74|2037.74|2037.78|2037.78|2037.74|2037.74|0
1655298850000|2022-06-15 13:14:10|2037.9|2037.9|2038.04|2038.04|2038.08|2038.08|2037.9|2037.9|0
1655298860000|2022-06-15 13:14:20|2038.2|2038.2|2039.12|2039.12|2039.12|2039.12|2038.2|2038.2|0
1655298870000|2022-06-15 13:14:30|2039|2039|2038.87|2038.87|2039.07|2039.07|2038.87|2038.87|0
1655298880000|2022-06-15 13:14:40|2039.18|2039.18|2039.37|2039.37|2039.37|2039.37|2039.18|2039.18|0
1655298890000|2022-06-15 13:14:50|2039.25|2039.25|2039.25|2039.25|2039.25|2039.25|2039.25|2039.25|0
1655298900000|2022-06-15 13:15:00|2039.09|2039.09|2038.91|2038.91|2039.09|2039.09|2038.91|2038.91|0
1655298910000|2022-06-15 13:15:10|2038.94|2038.94|2039.06|2039.06|2039.06|2039.06|2038.94|2038.94|0
1655298920000|2022-06-15 13:15:20|2039.22|2039.22|2039.22|2039.22|2039.22|2039.22|2039.22|2039.22|0
1655298930000|2022-06-15 13:15:30|2039.14|2039.14|2039.1|2039.1|2039.14|2039.14|2039.1|2039.1|0
1655298940000|2022-06-15 13:15:40|2038.78|2038.78|2038.84|2038.84|2038.84|2038.84|2038.78|2038.78|0
1655298950000|2022-06-15 13:15:50|2038.9|2038.9|2038.75|2038.75|2038.9|2038.9|2038.69|2038.69|0
1655298970000|2022-06-15 13:16:10|2038.67|2038.67|2038.53|2038.53|2038.67|2038.67|2038.53|2038.53|0
1655298980000|2022-06-15 13:16:20|2038.41|2038.41|2038.24|2038.24|2038.41|2038.41|2038.24|2038.24|0
1655298990000|2022-06-15 13:16:30|2038.18|2038.18|2038.33|2038.33|2038.33|2038.33|2038.18|2038.18|0
1655299000000|2022-06-15 13:16:40|2038.29|2038.29|2038.29|2038.29|2038.29|2038.29|2038.29|2038.29|0
1655299020000|2022-06-15 13:17:00|2038.6|2038.6|2038.35|2038.35|2038.6|2038.6|2038.35|2038.35|0
1655299030000|2022-06-15 13:17:10|2038.51|2038.51|2038.28|2038.28|2038.51|2038.51|2038.28|2038.28|0
1655299040000|2022-06-15 13:17:20|2038.34|2038.34|2038.34|2038.34|2038.34|2038.34|2038.34|2038.34|0
1655299050000|2022-06-15 13:17:30|2038.38|2038.38|2038.38|2038.38|2038.38|2038.38|2038.38|2038.38|0
1655299060000|2022-06-15 13:17:40|2038.43|2038.43|2038.43|2038.43|2038.43|2038.43|2038.43|2038.43|0
1655299080000|2022-06-15 13:18:00|2038.12|2038.12|2038.23|2038.23|2038.23|2038.23|2038.12|2038.12|0
1655299090000|2022-06-15 13:18:10|2038.27|2038.27|2038.42|2038.42|2038.42|2038.42|2038.21|2038.21|0
1655299100000|2022-06-15 13:18:20|2038.9|2038.9|2038.96|2038.96|2038.96|2038.96|2038.9|2038.9|0
1655299120000|2022-06-15 13:18:40|2038.92|2038.92|2039.05|2039.05|2039.05|2039.05|2038.92|2038.92|0
1655299140000|2022-06-15 13:19:00|2038.97|2038.97|2038.97|2038.97|2038.97|2038.97|2038.97|2038.97|0
1655299150000|2022-06-15 13:19:10|2038.84|2038.84|2039.07|2039.07|2039.07|2039.07|2038.71|2038.71|0
1655299160000|2022-06-15 13:19:20|2038.92|2038.92|2039.67|2039.67|2039.67|2039.67|2038.92|2038.92|0
1655299180000|2022-06-15 13:19:40|2039.8|2039.8|2039.86|2039.86|2039.86|2039.86|2039.8|2039.8|0
1655299190000|2022-06-15 13:19:50|2039.9|2039.9|2039.94|2039.94|2039.94|2039.94|2039.86|2039.86|0
1655299200000|2022-06-15 13:20:00|2039.98|2039.98|2039.68|2039.68|2040.05|2040.05|2039.68|2039.68|0
1655299210000|2022-06-15 13:20:10|2039.61|2039.61|2040.02|2040.02|2040.19|2040.19|2039.61|2039.61|0
1655299220000|2022-06-15 13:20:20|2040.06|2040.06|2040.01|2040.01|2040.06|2040.06|2039.93|2039.93|0
1655299230000|2022-06-15 13:20:30|2040.07|2040.07|2040.07|2040.07|2040.07|2040.07|2040.07|2040.07|0
1655299240000|2022-06-15 13:20:40|2040.22|2040.22|2040.22|2040.22|2040.22|2040.22|2040.22|2040.22|0
1655299260000|2022-06-15 13:21:00|2040.14|2040.14|2040.18|2040.18|2040.29|2040.29|2040.14|2040.14|0
1655299270000|2022-06-15 13:21:10|2040.14|2040.14|2040.18|2040.18|2040.25|2040.25|2040.14|2040.14|0
1655299280000|2022-06-15 13:21:20|2040.49|2040.49|2040.49|2040.49|2040.49|2040.49|2040.49|2040.49|0
1655299290000|2022-06-15 13:21:30|2040.62|2040.62|2040.41|2040.41|2040.62|2040.62|2040.26|2040.26|0
1655299310000|2022-06-15 13:21:50|2040.49|2040.49|2040.49|2040.49|2040.49|2040.49|2040.49|2040.49|0
1655299320000|2022-06-15 13:22:00|2040.42|2040.42|2040.52|2040.52|2040.52|2040.52|2040.42|2040.42|0
1655299350000|2022-06-15 13:22:30|2040.45|2040.45|2040.29|2040.29|2040.45|2040.45|2040.29|2040.29|0
1655299360000|2022-06-15 13:22:40|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|0
1655299370000|2022-06-15 13:22:50|2040.39|2040.39|2040.56|2040.56|2040.56|2040.56|2040.39|2040.39|0
1655299380000|2022-06-15 13:23:00|2040.4|2040.4|2040.56|2040.56|2040.72|2040.72|2040.4|2040.4|0
1655299400000|2022-06-15 13:23:20|2040.4|2040.4|2040.4|2040.4|2040.4|2040.4|2040.4|2040.4|0
1655299410000|2022-06-15 13:23:30|2040.46|2040.46|2040.83|2040.83|2040.83|2040.83|2040.46|2040.46|0
1655299420000|2022-06-15 13:23:40|2040.87|2040.87|2041.41|2041.41|2041.58|2041.58|2040.83|2040.83|0
1655299430000|2022-06-15 13:23:50|2041.47|2041.47|2041.56|2041.56|2041.69|2041.69|2041.47|2041.47|0
1655299440000|2022-06-15 13:24:00|2041.44|2041.44|2041.56|2041.56|2041.56|2041.56|2041.44|2041.44|0
1655299450000|2022-06-15 13:24:10|2041.4|2041.4|2041.4|2041.4|2041.4|2041.4|2041.4|2041.4|0
1655299460000|2022-06-15 13:24:20|2041.54|2041.54|2041.29|2041.29|2041.58|2041.58|2041.29|2041.29|0
1655299480000|2022-06-15 13:24:40|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|0
1655299510000|2022-06-15 13:25:10|2041.43|2041.43|2041.32|2041.32|2041.43|2041.43|2041.32|2041.32|0
1655299520000|2022-06-15 13:25:20|2041.19|2041.19|2041.19|2041.19|2041.19|2041.19|2041.19|2041.19|0
1655299540000|2022-06-15 13:25:40|2041.12|2041.12|2041.05|2041.05|2041.19|2041.19|2041.05|2041.05|0
1655299550000|2022-06-15 13:25:50|2041.12|2041.12|2041.12|2041.12|2041.12|2041.12|2041.12|2041.12|0
1655299560000|2022-06-15 13:26:00|2041.16|2041.16|2041.09|2041.09|2041.16|2041.16|2041.09|2041.09|0
1655299570000|2022-06-15 13:26:10|2040.97|2040.97|2041.03|2041.03|2041.03|2041.03|2040.97|2040.97|0
1655299580000|2022-06-15 13:26:20|2040.97|2040.97|2040.97|2040.97|2040.97|2040.97|2040.97|2040.97|0
1655299590000|2022-06-15 13:26:30|2040.84|2040.84|2040.8|2040.8|2040.84|2040.84|2040.8|2040.8|0
1655299600000|2022-06-15 13:26:40|2040.69|2040.69|2040.65|2040.65|2040.71|2040.71|2040.65|2040.65|0
1655299610000|2022-06-15 13:26:50|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|0
1655299630000|2022-06-15 13:27:10|2040.57|2040.57|2040.63|2040.63|2040.63|2040.63|2040.57|2040.57|0
1655299640000|2022-06-15 13:27:20|2040.47|2040.47|2040.07|2040.07|2040.47|2040.47|2040.07|2040.07|0
1655299650000|2022-06-15 13:27:30|2040.04|2040.04|2039.98|2039.98|2040.04|2040.04|2039.98|2039.98|0
1655299660000|2022-06-15 13:27:40|2040.09|2040.09|2040.14|2040.14|2040.14|2040.14|2040.09|2040.09|0
1655299670000|2022-06-15 13:27:50|2040.46|2040.46|2040.54|2040.54|2040.54|2040.54|2040.46|2040.46|0
1655299680000|2022-06-15 13:28:00|2040.57|2040.57|2040.57|2040.57|2040.57|2040.57|2040.57|2040.57|0
1655299690000|2022-06-15 13:28:10|2040.63|2040.63|2040.69|2040.69|2040.69|2040.69|2040.63|2040.63|0
1655299700000|2022-06-15 13:28:20|2040.81|2040.81|2040.88|2040.88|2040.88|2040.88|2040.75|2040.75|0
1655299710000|2022-06-15 13:28:30|2040.8|2040.8|2040.73|2040.73|2040.8|2040.8|2040.73|2040.73|0
1655299720000|2022-06-15 13:28:40|2040.41|2040.41|2040.41|2040.41|2040.41|2040.41|2040.41|2040.41|0
1655299730000|2022-06-15 13:28:50|2040.31|2040.31|2040.25|2040.25|2040.31|2040.31|2040.14|2040.14|0
1655299740000|2022-06-15 13:29:00|2040.28|2040.28|2040.75|2040.75|2040.75|2040.75|2040.28|2040.28|0
1655299750000|2022-06-15 13:29:10|2040.62|2040.62|2040.49|2040.49|2040.62|2040.62|2040.49|2040.49|0
1655299770000|2022-06-15 13:29:30|2040.69|2040.69|2040.81|2040.81|2040.81|2040.81|2040.69|2040.69|0
1655299790000|2022-06-15 13:29:50|2040.74|2040.74|2041.37|2041.37|2041.37|2041.37|2040.74|2040.74|0
1655299800000|2022-06-15 13:30:00|2041.43|2041.43|2043.44|2043.44|2043.44|2043.44|2041.43|2041.43|0
1655299810000|2022-06-15 13:30:10|2043.36|2043.36|2043.36|2043.36|2043.36|2043.36|2043.36|2043.36|0
1655299820000|2022-06-15 13:30:20|2043.54|2043.54|2044.07|2044.07|2044.14|2044.14|2043.54|2043.54|0
1655299830000|2022-06-15 13:30:30|2044.01|2044.01|2043.6|2043.6|2044.01|2044.01|2043.6|2043.6|0
1655299840000|2022-06-15 13:30:40|2043.72|2043.72|2041.65|2041.65|2043.72|2043.72|2041.65|2041.65|0
1655299850000|2022-06-15 13:30:50|2041.46|2041.46|2040.79|2040.79|2041.46|2041.46|2040.79|2040.79|0
1655299860000|2022-06-15 13:31:00|2040.71|2040.71|2040.32|2040.32|2040.71|2040.71|2040.32|2040.32|0
1655299870000|2022-06-15 13:31:10|2040.38|2040.38|2040.5|2040.5|2040.5|2040.5|2040.38|2040.38|0
1655299880000|2022-06-15 13:31:20|2040.49|2040.49|2040.88|2040.88|2040.88|2040.88|2040.49|2040.49|0
1655299890000|2022-06-15 13:31:30|2040.56|2040.56|2040.48|2040.48|2040.56|2040.56|2040.48|2040.48|0
1655299900000|2022-06-15 13:31:40|2040.35|2040.35|2040.48|2040.48|2040.48|2040.48|2040.35|2040.35|0
1655299910000|2022-06-15 13:31:50|2040.61|2040.61|2040.9|2040.9|2040.9|2040.9|2040.61|2040.61|0
1655299920000|2022-06-15 13:32:00|2041.06|2041.06|2041.13|2041.13|2041.13|2041.13|2040.98|2040.98|0
1655299930000|2022-06-15 13:32:10|2041.19|2041.19|2042.07|2042.07|2042.1|2042.1|2041.19|2041.19|0
1655299940000|2022-06-15 13:32:20|2042.18|2042.18|2042.59|2042.59|2042.59|2042.59|2042.18|2042.18|0
1655299950000|2022-06-15 13:32:30|2042.65|2042.65|2042.65|2042.65|2042.65|2042.65|2042.65|2042.65|0
1655299960000|2022-06-15 13:32:40|2042.9|2042.9|2042.9|2042.9|2042.9|2042.9|2042.9|2042.9|0
1655299970000|2022-06-15 13:32:50|2042.77|2042.77|2042.77|2042.77|2042.77|2042.77|2042.77|2042.77|0
1655299980000|2022-06-15 13:33:00|2042.83|2042.83|2043.45|2043.45|2043.45|2043.45|2042.71|2042.71|0
1655299990000|2022-06-15 13:33:10|2043.58|2043.58|2044.09|2044.09|2044.09|2044.09|2043.58|2043.58|0
1655300000000|2022-06-15 13:33:20|2043.92|2043.92|2045.42|2045.42|2045.42|2045.42|2043.92|2043.92|0
1655300010000|2022-06-15 13:33:30|2045.48|2045.48|2046.05|2046.05|2046.05|2046.05|2045.48|2045.48|0
1655300020000|2022-06-15 13:33:40|2045.99|2045.99|2045.79|2045.79|2045.99|2045.99|2045.79|2045.79|0
1655300030000|2022-06-15 13:33:50|2045.72|2045.72|2045.72|2045.72|2045.72|2045.72|2045.59|2045.59|0
1655300040000|2022-06-15 13:34:00|2045.84|2045.84|2046.47|2046.47|2046.47|2046.47|2045.84|2045.84|0
1655300050000|2022-06-15 13:34:10|2046.43|2046.43|2046.89|2046.89|2046.93|2046.93|2046.43|2046.43|0
1655300060000|2022-06-15 13:34:20|2047.02|2047.02|2046.9|2046.9|2047.09|2047.09|2046.9|2046.9|0
1655300070000|2022-06-15 13:34:30|2046.86|2046.86|2046.73|2046.73|2046.86|2046.86|2046.73|2046.73|0
1655300080000|2022-06-15 13:34:40|2046.61|2046.61|2046.67|2046.67|2046.67|2046.67|2046.61|2046.61|0
1655300090000|2022-06-15 13:34:50|2046.79|2046.79|2046.79|2046.79|2046.79|2046.79|2046.79|2046.79|0
1655300100000|2022-06-15 13:35:00|2046.68|2046.68|2047.07|2047.07|2047.07|2047.07|2046.68|2046.68|0
1655300110000|2022-06-15 13:35:10|2047.6|2047.6|2048.75|2048.75|2048.75|2048.75|2047.6|2047.6|0
1655300120000|2022-06-15 13:35:20|2048.9|2048.9|2048.94|2048.94|2048.94|2048.94|2048.9|2048.9|0
1655300130000|2022-06-15 13:35:30|2049.06|2049.06|2047.37|2047.37|2049.06|2049.06|2047.37|2047.37|0
1655300140000|2022-06-15 13:35:40|2047.3|2047.3|2047.86|2047.86|2047.86|2047.86|2047.3|2047.3|0
1655300150000|2022-06-15 13:35:50|2047.73|2047.73|2047.42|2047.42|2047.73|2047.73|2047.42|2047.42|0
1655300160000|2022-06-15 13:36:00|2047.28|2047.28|2047.28|2047.28|2047.4|2047.4|2047.28|2047.28|0
1655300170000|2022-06-15 13:36:10|2047.51|2047.51|2047.53|2047.53|2047.55|2047.55|2047.32|2047.32|0
1655300180000|2022-06-15 13:36:20|2047.37|2047.37|2046|2046|2047.37|2047.37|2045.78|2045.78|0
1655300190000|2022-06-15 13:36:30|2045.87|2045.87|2045.6|2045.6|2045.87|2045.87|2045.55|2045.55|0
1655300200000|2022-06-15 13:36:40|2045.64|2045.64|2045.78|2045.78|2045.78|2045.78|2045.58|2045.58|0
1655300220000|2022-06-15 13:37:00|2045.94|2045.94|2046.29|2046.29|2046.29|2046.29|2045.94|2045.94|0
1655300230000|2022-06-15 13:37:10|2047.24|2047.24|2047.56|2047.56|2047.56|2047.56|2047.24|2047.24|0
1655300240000|2022-06-15 13:37:20|2047.4|2047.4|2047.26|2047.26|2047.4|2047.4|2047.26|2047.26|0
1655300250000|2022-06-15 13:37:30|2047.2|2047.2|2046.89|2046.89|2047.2|2047.2|2046.89|2046.89|0
1655300260000|2022-06-15 13:37:40|2047.05|2047.05|2046.67|2046.67|2047.05|2047.05|2046.67|2046.67|0
1655300270000|2022-06-15 13:37:50|2046.96|2046.96|2046.96|2046.96|2046.96|2046.96|2046.96|2046.96|0
1655300280000|2022-06-15 13:38:00|2046.99|2046.99|2047.89|2047.89|2047.89|2047.89|2046.99|2046.99|0
1655300290000|2022-06-15 13:38:10|2047.92|2047.92|2047.82|2047.82|2047.98|2047.98|2047.75|2047.75|0
1655300300000|2022-06-15 13:38:20|2047.77|2047.77|2047.61|2047.61|2047.77|2047.77|2047.61|2047.61|0
1655300310000|2022-06-15 13:38:30|2047.73|2047.73|2047.79|2047.79|2047.79|2047.79|2047.73|2047.73|0
1655300320000|2022-06-15 13:38:40|2047.73|2047.73|2047.84|2047.84|2047.84|2047.84|2047.73|2047.73|0
1655300330000|2022-06-15 13:38:50|2047.66|2047.66|2047.79|2047.79|2047.79|2047.79|2047.66|2047.66|0
1655300340000|2022-06-15 13:39:00|2047.86|2047.86|2048.4|2048.4|2048.4|2048.4|2047.86|2047.86|0
1655300350000|2022-06-15 13:39:10|2048.33|2048.33|2047.86|2047.86|2048.33|2048.33|2047.86|2047.86|0
1655300360000|2022-06-15 13:39:20|2047.82|2047.82|2047.34|2047.34|2047.86|2047.86|2047.34|2047.34|0
1655300370000|2022-06-15 13:39:30|2047.29|2047.29|2047.17|2047.17|2047.29|2047.29|2047.17|2047.17|0
1655300380000|2022-06-15 13:39:40|2047.09|2047.09|2046.87|2046.87|2047.09|2047.09|2046.87|2046.87|0
1655300390000|2022-06-15 13:39:50|2046.93|2046.93|2046.79|2046.79|2046.93|2046.93|2046.79|2046.79|0
1655300400000|2022-06-15 13:40:00|2046.91|2046.91|2047.02|2047.02|2047.02|2047.02|2046.91|2046.91|0
1655300410000|2022-06-15 13:40:10|2046.9|2046.9|2046.79|2046.79|2046.9|2046.9|2046.65|2046.65|0
1655300420000|2022-06-15 13:40:20|2046.72|2046.72|2046.85|2046.85|2046.85|2046.85|2046.72|2046.72|0
1655300430000|2022-06-15 13:40:30|2046.98|2046.98|2047.15|2047.15|2047.15|2047.15|2046.92|2046.92|0
1655300440000|2022-06-15 13:40:40|2047.2|2047.2|2047.2|2047.2|2047.2|2047.2|2047.2|2047.2|0
1655300450000|2022-06-15 13:40:50|2047.09|2047.09|2046.91|2046.91|2047.09|2047.09|2046.91|2046.91|0
1655300460000|2022-06-15 13:41:00|2046.86|2046.86|2046.91|2046.91|2046.91|2046.91|2046.74|2046.74|0
1655300470000|2022-06-15 13:41:10|2046.99|2046.99|2046.99|2046.99|2046.99|2046.99|2046.99|2046.99|0
1655300480000|2022-06-15 13:41:20|2047.17|2047.17|2047.17|2047.17|2047.37|2047.37|2047.17|2047.17|0
1655300490000|2022-06-15 13:41:30|2047.3|2047.3|2047.83|2047.83|2047.83|2047.83|2047.12|2047.12|0
1655300500000|2022-06-15 13:41:40|2047.9|2047.9|2047.71|2047.71|2047.9|2047.9|2047.71|2047.71|0
1655300510000|2022-06-15 13:41:50|2047.66|2047.66|2047.48|2047.48|2047.66|2047.66|2047.37|2047.37|0
1655300520000|2022-06-15 13:42:00|2047.66|2047.66|2048.18|2048.18|2048.18|2048.18|2047.58|2047.58|0
1655300530000|2022-06-15 13:42:10|2048.11|2048.11|2048.03|2048.03|2048.11|2048.11|2048.03|2048.03|0
1655300540000|2022-06-15 13:42:20|2048.1|2048.1|2048.1|2048.1|2048.1|2048.1|2048.1|2048.1|0
1655300550000|2022-06-15 13:42:30|2048.18|2048.18|2048.18|2048.18|2048.18|2048.18|2048.18|2048.18|0
1655300570000|2022-06-15 13:42:50|2048.25|2048.25|2048.18|2048.18|2048.37|2048.37|2048.14|2048.14|0
1655300580000|2022-06-15 13:43:00|2048.23|2048.23|2048.72|2048.72|2048.72|2048.72|2048.23|2048.23|0
1655300590000|2022-06-15 13:43:10|2048.58|2048.58|2048.58|2048.58|2048.58|2048.58|2048.58|2048.58|0
1655300600000|2022-06-15 13:43:20|2048.5|2048.5|2048.51|2048.51|2048.58|2048.58|2048.38|2048.38|0
1655300610000|2022-06-15 13:43:30|2048.61|2048.61|2048.64|2048.64|2048.64|2048.64|2048.61|2048.61|0
1655300620000|2022-06-15 13:43:40|2048.49|2048.49|2048.17|2048.17|2048.49|2048.49|2048.17|2048.17|0
1655300630000|2022-06-15 13:43:50|2048.01|2048.01|2048.29|2048.29|2048.29|2048.29|2048.01|2048.01|0
1655300650000|2022-06-15 13:44:10|2048.23|2048.23|2048.03|2048.03|2048.23|2048.23|2047.95|2047.95|0
1655300660000|2022-06-15 13:44:20|2048.09|2048.09|2047.94|2047.94|2048.09|2048.09|2047.94|2047.94|0
1655300670000|2022-06-15 13:44:30|2048.08|2048.08|2048.08|2048.08|2048.08|2048.08|2048.08|2048.08|0
1655300680000|2022-06-15 13:44:40|2048.14|2048.14|2048.07|2048.07|2048.14|2048.14|2048.07|2048.07|0
1655300700000|2022-06-15 13:45:00|2047.91|2047.91|2048.04|2048.04|2048.04|2048.04|2047.91|2047.91|0
1655300710000|2022-06-15 13:45:10|2047.81|2047.81|2047.92|2047.92|2047.92|2047.92|2047.81|2047.81|0
1655300730000|2022-06-15 13:45:30|2048.17|2048.17|2048.05|2048.05|2048.17|2048.17|2048.05|2048.05|0
1655300740000|2022-06-15 13:45:40|2048.12|2048.12|2048.06|2048.06|2048.12|2048.12|2048.06|2048.06|0
1655300750000|2022-06-15 13:45:50|2047.94|2047.94|2047.3|2047.3|2047.94|2047.94|2047.3|2047.3|0
1655300760000|2022-06-15 13:46:00|2047.17|2047.17|2047.17|2047.17|2047.17|2047.17|2047.17|2047.17|0
1655300770000|2022-06-15 13:46:10|2047.46|2047.46|2047.46|2047.46|2047.46|2047.46|2047.46|2047.46|0
1655300780000|2022-06-15 13:46:20|2047.59|2047.59|2047.53|2047.53|2047.59|2047.59|2047.53|2047.53|0
1655300790000|2022-06-15 13:46:30|2047.35|2047.35|2047.71|2047.71|2047.71|2047.71|2047.12|2047.12|0
1655300800000|2022-06-15 13:46:40|2047.84|2047.84|2047.97|2047.97|2047.97|2047.97|2047.84|2047.84|0
1655300810000|2022-06-15 13:46:50|2048.11|2048.11|2048.06|2048.06|2048.19|2048.19|2048.06|2048.06|0
1655300820000|2022-06-15 13:47:00|2047.93|2047.93|2047.81|2047.81|2048.16|2048.16|2047.81|2047.81|0
1655300830000|2022-06-15 13:47:10|2047.92|2047.92|2047.95|2047.95|2047.97|2047.97|2047.79|2047.79|0
1655300840000|2022-06-15 13:47:20|2047.91|2047.91|2047.97|2047.97|2047.97|2047.97|2047.91|2047.91|0
1655300860000|2022-06-15 13:47:40|2048.05|2048.05|2048.05|2048.05|2048.05|2048.05|2048.05|2048.05|0
1655300870000|2022-06-15 13:47:50|2048.09|2048.09|2048.13|2048.13|2048.13|2048.13|2048.05|2048.05|0
1655300880000|2022-06-15 13:48:00|2048.33|2048.33|2048.36|2048.36|2048.55|2048.55|2048.33|2048.33|0
1655300890000|2022-06-15 13:48:10|2048.47|2048.47|2048.22|2048.22|2048.47|2048.47|2048.22|2048.22|0
1655300900000|2022-06-15 13:48:20|2048.16|2048.16|2048.11|2048.11|2048.34|2048.34|2048.11|2048.11|0
1655300920000|2022-06-15 13:48:40|2048.19|2048.19|2048.19|2048.19|2048.19|2048.19|2048.19|2048.19|0
1655300930000|2022-06-15 13:48:50|2048.3|2048.3|2048.3|2048.3|2048.3|2048.3|2048.3|2048.3|0
1655300940000|2022-06-15 13:49:00|2048.23|2048.23|2048.47|2048.47|2048.54|2048.54|2048.16|2048.16|0
1655300960000|2022-06-15 13:49:20|2048.63|2048.63|2048.63|2048.63|2048.63|2048.63|2048.55|2048.55|0
1655300970000|2022-06-15 13:49:30|2048.75|2048.75|2048.83|2048.83|2048.83|2048.83|2048.75|2048.75|0
1655300980000|2022-06-15 13:49:40|2048.88|2048.88|2050.06|2050.06|2050.06|2050.06|2048.88|2048.88|0
1655300990000|2022-06-15 13:49:50|2050.13|2050.13|2049.96|2049.96|2050.25|2050.25|2049.96|2049.96|0
1655301000000|2022-06-15 13:50:00|2049.9|2049.9|2049.7|2049.7|2049.9|2049.9|2049.7|2049.7|0
1655301020000|2022-06-15 13:50:20|2049.93|2049.93|2050.05|2050.05|2050.05|2050.05|2049.93|2049.93|0
1655301030000|2022-06-15 13:50:30|2050.13|2050.13|2050.13|2050.13|2050.13|2050.13|2050.13|2050.13|0
1655301040000|2022-06-15 13:50:40|2049.94|2049.94|2049.76|2049.76|2049.94|2049.94|2049.76|2049.76|0
1655301050000|2022-06-15 13:50:50|2049.93|2049.93|2050.58|2050.58|2050.58|2050.58|2049.93|2049.93|0
1655301060000|2022-06-15 13:51:00|2050.71|2050.71|2050.79|2050.79|2050.79|2050.79|2050.67|2050.67|0
1655301070000|2022-06-15 13:51:10|2050.92|2050.92|2051.06|2051.06|2051.22|2051.22|2050.92|2050.92|0
1655301080000|2022-06-15 13:51:20|2051.01|2051.01|2051.01|2051.01|2051.01|2051.01|2051.01|2051.01|0
1655301090000|2022-06-15 13:51:30|2051.39|2051.39|2051.39|2051.39|2051.39|2051.39|2051.39|2051.39|0
1655301100000|2022-06-15 13:51:40|2051.45|2051.45|2051.18|2051.18|2051.45|2051.45|2051.18|2051.18|0
1655301110000|2022-06-15 13:51:50|2050.86|2050.86|2050.89|2050.89|2051.08|2051.08|2050.86|2050.86|0
1655301120000|2022-06-15 13:52:00|2050.97|2050.97|2051.1|2051.1|2051.1|2051.1|2050.97|2050.97|0
1655301130000|2022-06-15 13:52:10|2051.03|2051.03|2051.03|2051.03|2051.03|2051.03|2051.03|2051.03|0
1655301140000|2022-06-15 13:52:20|2051.19|2051.19|2051.19|2051.19|2051.19|2051.19|2051.19|2051.19|0
1655301150000|2022-06-15 13:52:30|2051.32|2051.32|2051.32|2051.32|2051.32|2051.32|2051.32|2051.32|0
1655301160000|2022-06-15 13:52:40|2051.28|2051.28|2051.2|2051.2|2051.28|2051.28|2051.2|2051.2|0
1655301170000|2022-06-15 13:52:50|2051.33|2051.33|2051.46|2051.46|2051.46|2051.46|2051.33|2051.33|0
1655301180000|2022-06-15 13:53:00|2051.57|2051.57|2051.82|2051.82|2051.82|2051.82|2051.57|2051.57|0
1655301190000|2022-06-15 13:53:10|2051.88|2051.88|2052.11|2052.11|2052.11|2052.11|2051.88|2051.88|0
1655301200000|2022-06-15 13:53:20|2051.97|2051.97|2051.57|2051.57|2051.97|2051.97|2051.57|2051.57|0
1655301210000|2022-06-15 13:53:30|2051.49|2051.49|2051.49|2051.49|2051.49|2051.49|2051.49|2051.49|0
1655301220000|2022-06-15 13:53:40|2051.54|2051.54|2051.6|2051.6|2051.72|2051.72|2051.54|2051.54|0
1655301240000|2022-06-15 13:54:00|2051.68|2051.68|2051.68|2051.68|2051.68|2051.68|2051.68|2051.68|0
1655301250000|2022-06-15 13:54:10|2051.81|2051.81|2051.81|2051.81|2051.81|2051.81|2051.81|2051.81|0
1655301260000|2022-06-15 13:54:20|2051.87|2051.87|2051.96|2051.96|2052.09|2052.09|2051.87|2051.87|0
1655301270000|2022-06-15 13:54:30|2051.8|2051.8|2051.98|2051.98|2051.98|2051.98|2051.74|2051.74|0
1655301280000|2022-06-15 13:54:40|2051.93|2051.93|2051.85|2051.85|2051.93|2051.93|2051.85|2051.85|0
1655301290000|2022-06-15 13:54:50|2052.03|2052.03|2052.03|2052.03|2052.03|2052.03|2052.03|2052.03|0
1655301300000|2022-06-15 13:55:00|2052.11|2052.11|2052.17|2052.17|2052.17|2052.17|2052.11|2052.11|0
1655301310000|2022-06-15 13:55:10|2052.24|2052.24|2052.13|2052.13|2052.37|2052.37|2052.07|2052.07|0
1655301320000|2022-06-15 13:55:20|2052.26|2052.26|2052.32|2052.32|2052.32|2052.32|2052.26|2052.26|0
1655301330000|2022-06-15 13:55:30|2052.26|2052.26|2052.41|2052.41|2052.41|2052.41|2052.26|2052.26|0
1655301360000|2022-06-15 13:56:00|2052.28|2052.28|2052.41|2052.41|2052.41|2052.41|2052.28|2052.28|0
1655301370000|2022-06-15 13:56:10|2052.33|2052.33|2052.18|2052.18|2052.33|2052.33|2052.18|2052.18|0
1655301380000|2022-06-15 13:56:20|2052.02|2052.02|2051.96|2051.96|2052.02|2052.02|2051.96|2051.96|0
1655301390000|2022-06-15 13:56:30|2051.73|2051.73|2052.15|2052.15|2052.15|2052.15|2051.56|2051.56|0
1655301400000|2022-06-15 13:56:40|2052.28|2052.28|2052.14|2052.14|2052.28|2052.28|2052.14|2052.14|0
1655301410000|2022-06-15 13:56:50|2052.3|2052.3|2052.24|2052.24|2052.3|2052.3|2052.24|2052.24|0
1655301420000|2022-06-15 13:57:00|2052.18|2052.18|2052.47|2052.47|2052.47|2052.47|2052.1|2052.1|0
1655301430000|2022-06-15 13:57:10|2052.42|2052.42|2052.64|2052.64|2052.64|2052.64|2052.42|2052.42|0
1655301440000|2022-06-15 13:57:20|2052.4|2052.4|2052.36|2052.36|2052.46|2052.46|2052.3|2052.3|0
1655301450000|2022-06-15 13:57:30|2052.23|2052.23|2051.35|2051.35|2052.23|2052.23|2051.35|2051.35|0
1655301460000|2022-06-15 13:57:40|2051.54|2051.54|2051.39|2051.39|2051.54|2051.54|2051.39|2051.39|0
1655301470000|2022-06-15 13:57:50|2051.35|2051.35|2051.29|2051.29|2051.35|2051.35|2051.29|2051.29|0
1655301480000|2022-06-15 13:58:00|2051.33|2051.33|2051.33|2051.33|2051.33|2051.33|2051.33|2051.33|0
1655301510000|2022-06-15 13:58:30|2050.62|2050.62|2050.56|2050.56|2050.62|2050.62|2050.51|2050.51|0
1655301520000|2022-06-15 13:58:40|2050.49|2050.49|2050.42|2050.42|2050.49|2050.49|2050.42|2050.42|0
1655301540000|2022-06-15 13:59:00|2050.35|2050.35|2050.29|2050.29|2050.35|2050.35|2050.29|2050.29|0
1655301550000|2022-06-15 13:59:10|2050.37|2050.37|2050.37|2050.37|2050.37|2050.37|2050.37|2050.37|0
1655301600000|2022-06-15 14:00:00|2050.53|2050.53|2050.53|2050.53|2050.53|2050.53|2050.53|2050.53|0
1655301620000|2022-06-15 14:00:20|2050.56|2050.56|2050.62|2050.62|2050.62|2050.62|2050.49|2050.49|0
1655301640000|2022-06-15 14:00:40|2050.78|2050.78|2050.72|2050.72|2050.78|2050.78|2050.72|2050.72|0
1655301650000|2022-06-15 14:00:50|2050.78|2050.78|2050.78|2050.78|2050.78|2050.78|2050.78|2050.78|0
1655301660000|2022-06-15 14:01:00|2050.59|2050.59|2050.55|2050.55|2050.63|2050.63|2050.55|2050.55|0
1655301690000|2022-06-15 14:01:30|2050.52|2050.52|2050.09|2050.09|2050.52|2050.52|2050.09|2050.09|0
1655301700000|2022-06-15 14:01:40|2050.03|2050.03|2049.9|2049.9|2050.03|2050.03|2049.9|2049.9|0
1655301710000|2022-06-15 14:01:50|2049.84|2049.84|2049.97|2049.97|2049.97|2049.97|2049.84|2049.84|0
1655301720000|2022-06-15 14:02:00|2049.91|2049.91|2050.04|2050.04|2050.04|2050.04|2049.78|2049.78|0
1655301730000|2022-06-15 14:02:10|2050.1|2050.1|2050.66|2050.66|2050.66|2050.66|2050.09|2050.09|0
1655301740000|2022-06-15 14:02:20|2050.74|2050.74|2050.62|2050.62|2050.74|2050.74|2050.62|2050.62|0
1655301750000|2022-06-15 14:02:30|2050.59|2050.59|2050.47|2050.47|2050.59|2050.59|2050.47|2050.47|0
1655301760000|2022-06-15 14:02:40|2050.5|2050.5|2050.5|2050.5|2050.5|2050.5|2050.5|2050.5|0
1655301770000|2022-06-15 14:02:50|2050.54|2050.54|2050.54|2050.54|2050.54|2050.54|2050.54|2050.54|0
1655301780000|2022-06-15 14:03:00|2050.47|2050.47|2050.36|2050.36|2050.47|2050.47|2050.24|2050.24|0
1655301790000|2022-06-15 14:03:10|2050.31|2050.31|2049.3|2049.3|2050.31|2050.31|2049.3|2049.3|0
1655301800000|2022-06-15 14:03:20|2049.23|2049.23|2049.23|2049.23|2049.23|2049.23|2049.23|2049.23|0
1655301820000|2022-06-15 14:03:40|2049.16|2049.16|2048.85|2048.85|2049.16|2049.16|2048.85|2048.85|0
1655301830000|2022-06-15 14:03:50|2048.77|2048.77|2048.77|2048.77|2048.9|2048.9|2048.77|2048.77|0
1655301850000|2022-06-15 14:04:10|2048.72|2048.72|2048.72|2048.72|2048.72|2048.72|2048.72|2048.72|0
1655301860000|2022-06-15 14:04:20|2048.18|2048.18|2048.18|2048.18|2048.18|2048.18|2048.18|2048.18|0
1655301870000|2022-06-15 14:04:30|2048.35|2048.35|2048.43|2048.43|2048.43|2048.43|2048.35|2048.35|0
1655301880000|2022-06-15 14:04:40|2048.48|2048.48|2048.42|2048.42|2048.48|2048.48|2048.37|2048.37|0
1655301890000|2022-06-15 14:04:50|2048.5|2048.5|2048.65|2048.65|2048.65|2048.65|2048.18|2048.18|0
1655301900000|2022-06-15 14:05:00|2048.33|2048.33|2048.25|2048.25|2048.33|2048.33|2048.25|2048.25|0
1655301910000|2022-06-15 14:05:10|2048.38|2048.38|2048.5|2048.5|2048.5|2048.5|2048.38|2048.38|0
1655301920000|2022-06-15 14:05:20|2048.47|2048.47|2048.66|2048.66|2048.66|2048.66|2048.47|2048.47|0
1655301940000|2022-06-15 14:05:40|2048.73|2048.73|2048.73|2048.73|2048.73|2048.73|2048.73|2048.73|0
1655301950000|2022-06-15 14:05:50|2049.21|2049.21|2049.25|2049.25|2049.37|2049.37|2049.21|2049.21|0
1655301960000|2022-06-15 14:06:00|2049.41|2049.41|2049.24|2049.24|2049.47|2049.47|2049.24|2049.24|0
1655301970000|2022-06-15 14:06:10|2049.36|2049.36|2049.36|2049.36|2049.36|2049.36|2049.36|2049.36|0
1655301980000|2022-06-15 14:06:20|2049.57|2049.57|2050.42|2050.42|2050.42|2050.42|2049.57|2049.57|0
1655301990000|2022-06-15 14:06:30|2050.54|2050.54|2050.56|2050.56|2050.6|2050.6|2050.52|2050.52|0
1655302000000|2022-06-15 14:06:40|2050.4|2050.4|2050.33|2050.33|2050.4|2050.4|2050.33|2050.33|0
1655302020000|2022-06-15 14:07:00|2050.27|2050.27|2050.82|2050.82|2050.82|2050.82|2050.21|2050.21|0
1655302030000|2022-06-15 14:07:10|2050.87|2050.87|2050.71|2050.71|2051.03|2051.03|2050.71|2050.71|0
1655302040000|2022-06-15 14:07:20|2050.55|2050.55|2050.42|2050.42|2050.55|2050.55|2050.42|2050.42|0
1655302050000|2022-06-15 14:07:30|2050.55|2050.55|2050.99|2050.99|2050.99|2050.99|2050.55|2050.55|0
1655302060000|2022-06-15 14:07:40|2051.05|2051.05|2051.05|2051.05|2051.05|2051.05|2051.05|2051.05|0
1655302070000|2022-06-15 14:07:50|2051.09|2051.09|2051.23|2051.23|2051.23|2051.23|2051.09|2051.09|0
1655302080000|2022-06-15 14:08:00|2051.59|2051.59|2052.93|2052.93|2052.93|2052.93|2051.59|2051.59|0
1655302090000|2022-06-15 14:08:10|2053.58|2053.58|2053.59|2053.59|2053.79|2053.79|2053.58|2053.58|0
1655302100000|2022-06-15 14:08:20|2054.05|2054.05|2054.05|2054.05|2054.05|2054.05|2053.92|2053.92|0
1655302110000|2022-06-15 14:08:30|2053.89|2053.89|2054.09|2054.09|2054.09|2054.09|2053.89|2053.89|0
1655302120000|2022-06-15 14:08:40|2054.01|2054.01|2053.82|2053.82|2054.01|2054.01|2053.76|2053.76|0
1655302130000|2022-06-15 14:08:50|2053.95|2053.95|2054.24|2054.24|2054.24|2054.24|2053.95|2053.95|0
1655302140000|2022-06-15 14:09:00|2054.35|2054.35|2054.82|2054.82|2054.82|2054.82|2054.35|2054.35|0
1655302150000|2022-06-15 14:09:10|2054.95|2054.95|2054.95|2054.95|2054.95|2054.95|2054.95|2054.95|0
1655302160000|2022-06-15 14:09:20|2054.82|2054.82|2054.82|2054.82|2054.82|2054.82|2054.82|2054.82|0
1655302170000|2022-06-15 14:09:30|2054.89|2054.89|2054.56|2054.56|2054.89|2054.89|2054.56|2054.56|0
1655302180000|2022-06-15 14:09:40|2054.44|2054.44|2054.01|2054.01|2054.44|2054.44|2053.91|2053.91|0
1655302190000|2022-06-15 14:09:50|2053.95|2053.95|2053.95|2053.95|2053.95|2053.95|2053.95|2053.95|0
1655302200000|2022-06-15 14:10:00|2054.03|2054.03|2054.18|2054.18|2054.18|2054.18|2054.03|2054.03|0
1655302210000|2022-06-15 14:10:10|2053.97|2053.97|2053.97|2053.97|2053.97|2053.97|2053.97|2053.97|0
1655302220000|2022-06-15 14:10:20|2054.04|2054.04|2054.04|2054.04|2054.04|2054.04|2054.04|2054.04|0
1655302230000|2022-06-15 14:10:30|2053.81|2053.81|2053.43|2053.43|2053.81|2053.81|2053.37|2053.37|0
1655302250000|2022-06-15 14:10:50|2053.62|2053.62|2053.38|2053.38|2053.62|2053.62|2053.38|2053.38|0
1655302260000|2022-06-15 14:11:00|2053.46|2053.46|2053.46|2053.46|2053.46|2053.46|2053.46|2053.46|0
1655302280000|2022-06-15 14:11:20|2053.39|2053.39|2053.36|2053.36|2053.39|2053.39|2053.36|2053.36|0
1655302290000|2022-06-15 14:11:30|2053.16|2053.16|2052.61|2052.61|2053.29|2053.29|2052.61|2052.61|0
1655302300000|2022-06-15 14:11:40|2052.53|2052.53|2052.46|2052.46|2052.53|2052.53|2052.46|2052.46|0
1655302310000|2022-06-15 14:11:50|2052.39|2052.39|2052.52|2052.52|2052.52|2052.52|2052.39|2052.39|0
1655302320000|2022-06-15 14:12:00|2052.55|2052.55|2052.55|2052.55|2052.55|2052.55|2052.55|2052.55|0
1655302340000|2022-06-15 14:12:20|2052.61|2052.61|2052.8|2052.8|2052.91|2052.91|2052.55|2052.55|0
1655302350000|2022-06-15 14:12:30|2052.74|2052.74|2052.74|2052.74|2052.74|2052.74|2052.74|2052.74|0
1655302360000|2022-06-15 14:12:40|2052.94|2052.94|2052.99|2052.99|2052.99|2052.99|2052.86|2052.86|0
1655302370000|2022-06-15 14:12:50|2053.08|2053.08|2053.08|2053.08|2053.08|2053.08|2053.08|2053.08|0
1655302380000|2022-06-15 14:13:00|2053.21|2053.21|2052.98|2052.98|2053.21|2053.21|2052.98|2052.98|0
1655302390000|2022-06-15 14:13:10|2053.06|2053.06|2053.19|2053.19|2053.19|2053.19|2053.06|2053.06|0
1655302410000|2022-06-15 14:13:30|2053.25|2053.25|2053.28|2053.28|2053.28|2053.28|2053.25|2053.25|0
1655302430000|2022-06-15 14:13:50|2053.16|2053.16|2053.16|2053.16|2053.16|2053.16|2053.16|2053.16|0
1655302440000|2022-06-15 14:14:00|2053.12|2053.12|2053.16|2053.16|2053.16|2053.16|2053.12|2053.12|0
1655302450000|2022-06-15 14:14:10|2053.12|2053.12|2053.39|2053.39|2053.39|2053.39|2053.12|2053.12|0
1655302460000|2022-06-15 14:14:20|2053.23|2053.23|2053.23|2053.23|2053.23|2053.23|2053.23|2053.23|0
1655302470000|2022-06-15 14:14:30|2053.09|2053.09|2052.51|2052.51|2053.09|2053.09|2052.51|2052.51|0
1655302480000|2022-06-15 14:14:40|2052.39|2052.39|2052.29|2052.29|2052.39|2052.39|2052.16|2052.16|0
1655302490000|2022-06-15 14:14:50|2052.06|2052.06|2052.06|2052.06|2052.06|2052.06|2052.06|2052.06|0
1655302500000|2022-06-15 14:15:00|2051.89|2051.89|2051.73|2051.73|2051.89|2051.89|2051.73|2051.73|0
1655302520000|2022-06-15 14:15:20|2051.89|2051.89|2052.14|2052.14|2052.14|2052.14|2051.89|2051.89|0
1655302530000|2022-06-15 14:15:30|2052.1|2052.1|2051.87|2051.87|2052.1|2052.1|2051.87|2051.87|0
1655302540000|2022-06-15 14:15:40|2052.1|2052.1|2052.18|2052.18|2052.18|2052.18|2052.1|2052.1|0
1655302550000|2022-06-15 14:15:50|2052.12|2052.12|2052.27|2052.27|2052.27|2052.27|2052.12|2052.12|0
1655302560000|2022-06-15 14:16:00|2052.33|2052.33|2052.58|2052.58|2052.58|2052.58|2052.33|2052.33|0
1655302570000|2022-06-15 14:16:10|2052.5|2052.5|2052.71|2052.71|2052.74|2052.74|2052.42|2052.42|0
1655302580000|2022-06-15 14:16:20|2052.64|2052.64|2052.57|2052.57|2052.64|2052.64|2052.57|2052.57|0
1655302590000|2022-06-15 14:16:30|2052.69|2052.69|2052.69|2052.69|2052.69|2052.69|2052.69|2052.69|0
1655302600000|2022-06-15 14:16:40|2052.72|2052.72|2052.8|2052.8|2052.8|2052.8|2052.72|2052.72|0
1655302610000|2022-06-15 14:16:50|2052.67|2052.67|2052.67|2052.67|2052.67|2052.67|2052.67|2052.67|0
1655302620000|2022-06-15 14:17:00|2052.63|2052.63|2052.39|2052.39|2052.63|2052.63|2052.39|2052.39|0
1655302630000|2022-06-15 14:17:10|2052.1|2052.1|2052.27|2052.27|2052.33|2052.33|2052.1|2052.1|0
1655302640000|2022-06-15 14:17:20|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|0
1655302650000|2022-06-15 14:17:30|2052.39|2052.39|2052.46|2052.46|2052.46|2052.46|2052.39|2052.39|0
1655302670000|2022-06-15 14:17:50|2052.54|2052.54|2052.22|2052.22|2052.54|2052.54|2052.22|2052.22|0
1655302690000|2022-06-15 14:18:10|2052.35|2052.35|2052.39|2052.39|2052.39|2052.39|2052.35|2052.35|0
1655302700000|2022-06-15 14:18:20|2052.71|2052.71|2052.71|2052.71|2052.71|2052.71|2052.71|2052.71|0
1655302710000|2022-06-15 14:18:30|2052.65|2052.65|2052.65|2052.65|2052.65|2052.65|2052.65|2052.65|0
1655302730000|2022-06-15 14:18:50|2052.77|2052.77|2052.77|2052.77|2052.77|2052.77|2052.77|2052.77|0
1655302750000|2022-06-15 14:19:10|2052.89|2052.89|2052.89|2052.89|2052.89|2052.89|2052.89|2052.89|0
1655302760000|2022-06-15 14:19:20|2052.81|2052.81|2052.81|2052.81|2052.81|2052.81|2052.81|2052.81|0
1655302770000|2022-06-15 14:19:30|2052.87|2052.87|2052.93|2052.93|2052.93|2052.93|2052.87|2052.87|0
1655302780000|2022-06-15 14:19:40|2052.8|2052.8|2052.51|2052.51|2052.8|2052.8|2052.51|2052.51|0
1655302790000|2022-06-15 14:19:50|2052.4|2052.4|2052|2052|2052.4|2052.4|2052|2052|0
1655302800000|2022-06-15 14:20:00|2052.04|2052.04|2051.94|2051.94|2052.04|2052.04|2051.94|2051.94|0
1655302810000|2022-06-15 14:20:10|2051.88|2051.88|2051.88|2051.88|2051.88|2051.88|2051.88|2051.88|0
1655302820000|2022-06-15 14:20:20|2051.81|2051.81|2051.13|2051.13|2051.81|2051.81|2051.13|2051.13|0
1655302830000|2022-06-15 14:20:30|2051.1|2051.1|2051.07|2051.07|2051.1|2051.1|2051.03|2051.03|0
1655302840000|2022-06-15 14:20:40|2051.01|2051.01|2050.89|2050.89|2051.01|2051.01|2050.89|2050.89|0
1655302850000|2022-06-15 14:20:50|2050.83|2050.83|2050.56|2050.56|2050.83|2050.83|2050.37|2050.37|0
1655302860000|2022-06-15 14:21:00|2050.41|2050.41|2049.73|2049.73|2050.41|2050.41|2049.73|2049.73|0
1655302870000|2022-06-15 14:21:10|2049.7|2049.7|2049.16|2049.16|2049.7|2049.7|2049.16|2049.16|0
1655302880000|2022-06-15 14:21:20|2049.13|2049.13|2049.58|2049.58|2049.58|2049.58|2049.13|2049.13|0
1655302890000|2022-06-15 14:21:30|2049.71|2049.71|2049.85|2049.85|2050.17|2050.17|2049.71|2049.71|0
1655302900000|2022-06-15 14:21:40|2049.91|2049.91|2049.77|2049.77|2049.91|2049.91|2049.77|2049.77|0
1655302910000|2022-06-15 14:21:50|2049.64|2049.64|2049.39|2049.39|2049.64|2049.64|2049.34|2049.34|0
1655302930000|2022-06-15 14:22:10|2049.65|2049.65|2049.65|2049.65|2049.65|2049.65|2049.65|2049.65|0
1655302940000|2022-06-15 14:22:20|2049.62|2049.62|2049.46|2049.46|2049.62|2049.62|2049.46|2049.46|0
1655302960000|2022-06-15 14:22:40|2049.78|2049.78|2050.01|2050.01|2050.01|2050.01|2049.78|2049.78|0
1655302980000|2022-06-15 14:23:00|2050.08|2050.08|2050.15|2050.15|2050.15|2050.15|2050.08|2050.08|0
1655302990000|2022-06-15 14:23:10|2049.84|2049.84|2049.65|2049.65|2049.84|2049.84|2049.65|2049.65|0
1655303020000|2022-06-15 14:23:40|2049.71|2049.71|2049.63|2049.63|2049.71|2049.71|2049.63|2049.63|0
1655303030000|2022-06-15 14:23:50|2049.57|2049.57|2049.75|2049.75|2049.75|2049.75|2049.57|2049.57|0
1655303040000|2022-06-15 14:24:00|2049.81|2049.81|2049.94|2049.94|2049.94|2049.94|2049.81|2049.81|0
1655303050000|2022-06-15 14:24:10|2050.07|2050.07|2050.07|2050.07|2050.07|2050.07|2050.07|2050.07|0
1655303060000|2022-06-15 14:24:20|2050.14|2050.14|2050.14|2050.14|2050.14|2050.14|2050.14|2050.14|0
1655303070000|2022-06-15 14:24:30|2050|2050|2050.09|2050.09|2050.15|2050.15|2049.98|2049.98|0
1655303100000|2022-06-15 14:25:00|2050.22|2050.22|2050.3|2050.3|2050.3|2050.3|2050.22|2050.22|0
1655303110000|2022-06-15 14:25:10|2050.43|2050.43|2051.26|2051.26|2051.26|2051.26|2050.43|2050.43|0
1655303120000|2022-06-15 14:25:20|2051.39|2051.39|2051.49|2051.49|2051.49|2051.49|2051.31|2051.31|0
1655303140000|2022-06-15 14:25:40|2051.37|2051.37|2051.31|2051.31|2051.37|2051.37|2051.31|2051.31|0
1655303150000|2022-06-15 14:25:50|2051.25|2051.25|2051.12|2051.12|2051.25|2051.25|2051.12|2051.12|0
1655303160000|2022-06-15 14:26:00|2050.99|2050.99|2050.79|2050.79|2050.99|2050.99|2050.79|2050.79|0
1655303170000|2022-06-15 14:26:10|2050.66|2050.66|2050.33|2050.33|2050.66|2050.66|2050.29|2050.29|0
1655303180000|2022-06-15 14:26:20|2050.27|2050.27|2050.08|2050.08|2050.27|2050.27|2050.08|2050.08|0
1655303200000|2022-06-15 14:26:40|2050.04|2050.04|2050.04|2050.04|2050.04|2050.04|2050.04|2050.04|0
1655303210000|2022-06-15 14:26:50|2050.27|2050.27|2050.06|2050.06|2050.35|2050.35|2050.06|2050.06|0
1655303220000|2022-06-15 14:27:00|2050.2|2050.2|2050.2|2050.2|2050.2|2050.2|2050.2|2050.2|0
1655303230000|2022-06-15 14:27:10|2050.13|2050.13|2050.21|2050.21|2050.21|2050.21|2050.13|2050.13|0
1655303240000|2022-06-15 14:27:20|2050.33|2050.33|2050.33|2050.33|2050.33|2050.33|2050.29|2050.29|0
1655303250000|2022-06-15 14:27:30|2050.4|2050.4|2050.47|2050.47|2050.47|2050.47|2050.4|2050.4|0
1655303260000|2022-06-15 14:27:40|2050.59|2050.59|2050.56|2050.56|2050.59|2050.59|2050.56|2050.56|0
1655303280000|2022-06-15 14:28:00|2050.61|2050.61|2050.76|2050.76|2050.76|2050.76|2050.61|2050.61|0
1655303290000|2022-06-15 14:28:10|2050.8|2050.8|2051.1|2051.1|2051.1|2051.1|2050.8|2050.8|0
1655303300000|2022-06-15 14:28:20|2051.28|2051.28|2051.44|2051.44|2051.44|2051.44|2051.28|2051.28|0
1655303310000|2022-06-15 14:28:30|2051.51|2051.51|2051.63|2051.63|2051.63|2051.63|2051.51|2051.51|0
1655303330000|2022-06-15 14:28:50|2051.9|2051.9|2051.9|2051.9|2051.95|2051.95|2051.9|2051.9|0
1655303340000|2022-06-15 14:29:00|2051.83|2051.83|2051.83|2051.83|2051.83|2051.83|2051.83|2051.83|0
1655303350000|2022-06-15 14:29:10|2051.9|2051.9|2052.11|2052.11|2052.24|2052.24|2051.88|2051.88|0
1655303360000|2022-06-15 14:29:20|2052.06|2052.06|2052.06|2052.06|2052.06|2052.06|2052.06|2052.06|0
1655303370000|2022-06-15 14:29:30|2052.18|2052.18|2052.37|2052.37|2052.37|2052.37|2052.18|2052.18|0
1655303380000|2022-06-15 14:29:40|2052.31|2052.31|2052.35|2052.35|2052.35|2052.35|2052.31|2052.31|0
1655303390000|2022-06-15 14:29:50|2052.41|2052.41|2052.32|2052.32|2052.48|2052.48|2052.32|2052.32|0
1655303400000|2022-06-15 14:30:00|2052.35|2052.35|2052.35|2052.35|2052.35|2052.35|2052.35|2052.35|0
1655303410000|2022-06-15 14:30:10|2052.48|2052.48|2052.64|2052.64|2052.64|2052.64|2052.48|2052.48|0
1655303420000|2022-06-15 14:30:20|2052.7|2052.7|2052.51|2052.51|2052.7|2052.7|2052.51|2052.51|0
1655303430000|2022-06-15 14:30:30|2052.62|2052.62|2052.5|2052.5|2052.62|2052.62|2052.5|2052.5|0
1655303440000|2022-06-15 14:30:40|2052.42|2052.42|2052.31|2052.31|2052.42|2052.42|2052.24|2052.24|0
1655303450000|2022-06-15 14:30:50|2052|2052|2051.77|2051.77|2052|2052|2051.77|2051.77|0
1655303460000|2022-06-15 14:31:00|2051.73|2051.73|2051.69|2051.69|2051.77|2051.77|2051.69|2051.69|0
1655303470000|2022-06-15 14:31:10|2051.52|2051.52|2051.56|2051.56|2051.56|2051.56|2051.52|2051.52|0
1655303480000|2022-06-15 14:31:20|2051.48|2051.48|2051.42|2051.42|2051.48|2051.48|2051.42|2051.42|0
1655303490000|2022-06-15 14:31:30|2051.35|2051.35|2049.68|2049.68|2051.35|2051.35|2049.68|2049.68|0
1655303500000|2022-06-15 14:31:40|2049.62|2049.62|2049.52|2049.52|2049.62|2049.62|2049.42|2049.42|0
1655303510000|2022-06-15 14:31:50|2049.36|2049.36|2049.28|2049.28|2049.36|2049.36|2049.28|2049.28|0
1655303520000|2022-06-15 14:32:00|2049.41|2049.41|2049.55|2049.55|2049.55|2049.55|2049.41|2049.41|0
1655303530000|2022-06-15 14:32:10|2049.43|2049.43|2049.55|2049.55|2049.55|2049.55|2049.43|2049.43|0
1655303540000|2022-06-15 14:32:20|2049.66|2049.66|2049.84|2049.84|2049.84|2049.84|2049.66|2049.66|0
1655303560000|2022-06-15 14:32:40|2049.97|2049.97|2050.12|2050.12|2050.12|2050.12|2049.97|2049.97|0
1655303570000|2022-06-15 14:32:50|2049.99|2049.99|2049.53|2049.53|2049.99|2049.99|2049.4|2049.4|0
1655303580000|2022-06-15 14:33:00|2049.47|2049.47|2049.43|2049.43|2049.47|2049.47|2049.4|2049.4|0
1655303590000|2022-06-15 14:33:10|2049.11|2049.11|2048.64|2048.64|2049.11|2049.11|2048.64|2048.64|0
1655303600000|2022-06-15 14:33:20|2048.48|2048.48|2048.48|2048.48|2048.48|2048.48|2048.48|2048.48|0
1655303610000|2022-06-15 14:33:30|2048.41|2048.41|2048.64|2048.64|2048.64|2048.64|2048.26|2048.26|0
1655303620000|2022-06-15 14:33:40|2048.8|2048.8|2048.68|2048.68|2048.8|2048.8|2048.68|2048.68|0
1655303630000|2022-06-15 14:33:50|2048.83|2048.83|2048.78|2048.78|2048.83|2048.83|2048.78|2048.78|0
1655303640000|2022-06-15 14:34:00|2048.6|2048.6|2048.37|2048.37|2048.66|2048.66|2048.37|2048.37|0
1655303650000|2022-06-15 14:34:10|2048.3|2048.3|2048.21|2048.21|2048.3|2048.3|2048.13|2048.13|0
1655303660000|2022-06-15 14:34:20|2048.33|2048.33|2048.41|2048.41|2048.41|2048.41|2048.33|2048.33|0
1655303690000|2022-06-15 14:34:50|2048.29|2048.29|2048.37|2048.37|2048.44|2048.44|2048.29|2048.29|0
1655303700000|2022-06-15 14:35:00|2048.42|2048.42|2048.55|2048.55|2048.55|2048.55|2048.39|2048.39|0
1655303710000|2022-06-15 14:35:10|2048.68|2048.68|2048.79|2048.79|2048.79|2048.79|2048.68|2048.68|0
1655303720000|2022-06-15 14:35:20|2048.97|2048.97|2049.33|2049.33|2049.45|2049.45|2048.97|2048.97|0
1655303730000|2022-06-15 14:35:30|2049.51|2049.51|2049.67|2049.67|2049.67|2049.67|2049.51|2049.51|0
1655303750000|2022-06-15 14:35:50|2049.63|2049.63|2049.58|2049.58|2049.68|2049.68|2049.58|2049.58|0
1655303760000|2022-06-15 14:36:00|2049.44|2049.44|2048.82|2048.82|2049.44|2049.44|2048.82|2048.82|0
1655303770000|2022-06-15 14:36:10|2048.88|2048.88|2048.45|2048.45|2048.88|2048.88|2048.45|2048.45|0
1655303780000|2022-06-15 14:36:20|2048.29|2048.29|2048.55|2048.55|2048.55|2048.55|2048.29|2048.29|0
1655303790000|2022-06-15 14:36:30|2048.68|2048.68|2048.84|2048.84|2048.84|2048.84|2048.68|2048.68|0
1655303800000|2022-06-15 14:36:40|2048.9|2048.9|2048.9|2048.9|2048.9|2048.9|2048.9|2048.9|0
1655303810000|2022-06-15 14:36:50|2048.82|2048.82|2048.82|2048.82|2048.82|2048.82|2048.82|2048.82|0
1655303820000|2022-06-15 14:37:00|2048.7|2048.7|2048.66|2048.66|2048.7|2048.7|2048.66|2048.66|0
1655303830000|2022-06-15 14:37:10|2048.54|2048.54|2048.54|2048.54|2048.54|2048.54|2048.54|2048.54|0
1655303840000|2022-06-15 14:37:20|2048.41|2048.41|2048.53|2048.53|2048.53|2048.53|2048.33|2048.33|0
1655303850000|2022-06-15 14:37:30|2048.49|2048.49|2048.49|2048.49|2048.49|2048.49|2048.49|2048.49|0
1655303870000|2022-06-15 14:37:50|2048.37|2048.37|2048.06|2048.06|2048.43|2048.43|2048.06|2048.06|0
1655303880000|2022-06-15 14:38:00|2047.68|2047.68|2047.9|2047.9|2047.9|2047.9|2047.68|2047.68|0
1655303890000|2022-06-15 14:38:10|2048.03|2048.03|2048.03|2048.03|2048.03|2048.03|2048.03|2048.03|0
1655303930000|2022-06-15 14:38:50|2047.87|2047.87|2047.87|2047.87|2047.87|2047.87|2047.87|2047.87|0
1655303940000|2022-06-15 14:39:00|2047.75|2047.75|2047.67|2047.67|2047.75|2047.75|2047.51|2047.51|0
1655303950000|2022-06-15 14:39:10|2047.73|2047.73|2047.79|2047.79|2047.79|2047.79|2047.73|2047.73|0
1655303960000|2022-06-15 14:39:20|2047.85|2047.85|2047.85|2047.85|2047.85|2047.85|2047.85|2047.85|0
1655303970000|2022-06-15 14:39:30|2048.03|2048.03|2048.03|2048.03|2048.03|2048.03|2048.03|2048.03|0
1655303980000|2022-06-15 14:39:40|2047.95|2047.95|2048.01|2048.01|2048.06|2048.06|2047.79|2047.79|0
1655303990000|2022-06-15 14:39:50|2048.07|2048.07|2047.99|2047.99|2048.07|2048.07|2047.99|2047.99|0
1655304040000|2022-06-15 14:40:40|2047.95|2047.95|2048.23|2048.23|2048.23|2048.23|2047.88|2047.88|0
1655304050000|2022-06-15 14:40:50|2048.35|2048.35|2048.35|2048.35|2048.35|2048.35|2048.35|2048.35|0
1655304060000|2022-06-15 14:41:00|2048.47|2048.47|2048.66|2048.66|2048.72|2048.72|2048.47|2048.47|0
1655304070000|2022-06-15 14:41:10|2048.73|2048.73|2048.6|2048.6|2048.82|2048.82|2048.6|2048.6|0
1655304080000|2022-06-15 14:41:20|2048.68|2048.68|2048.84|2048.84|2048.84|2048.84|2048.68|2048.68|0
1655304090000|2022-06-15 14:41:30|2048.93|2048.93|2048.93|2048.93|2048.93|2048.93|2048.93|2048.93|0
1655304100000|2022-06-15 14:41:40|2049|2049|2049.29|2049.29|2049.45|2049.45|2048.93|2048.93|0
1655304110000|2022-06-15 14:41:50|2049.25|2049.25|2048.88|2048.88|2049.25|2049.25|2048.88|2048.88|0
1655304120000|2022-06-15 14:42:00|2048.72|2048.72|2048.88|2048.88|2048.88|2048.88|2048.72|2048.72|0
1655304140000|2022-06-15 14:42:20|2048.92|2048.92|2049.04|2049.04|2049.04|2049.04|2048.92|2048.92|0
1655304150000|2022-06-15 14:42:30|2048.97|2048.97|2048.97|2048.97|2048.97|2048.97|2048.97|2048.97|0
1655304160000|2022-06-15 14:42:40|2049.12|2049.12|2049.18|2049.18|2049.18|2049.18|2049.05|2049.05|0
1655304170000|2022-06-15 14:42:50|2049.11|2049.11|2049.24|2049.24|2049.24|2049.24|2049.11|2049.11|0
1655304180000|2022-06-15 14:43:00|2049.2|2049.2|2049.67|2049.67|2049.67|2049.67|2049.2|2049.2|0
1655304190000|2022-06-15 14:43:10|2049.6|2049.6|2049.45|2049.45|2049.6|2049.6|2049.45|2049.45|0
1655304200000|2022-06-15 14:43:20|2049.52|2049.52|2049.52|2049.52|2049.52|2049.52|2049.52|2049.52|0
1655304220000|2022-06-15 14:43:40|2049.4|2049.4|2049.35|2049.35|2049.4|2049.4|2049.35|2049.35|0
1655304230000|2022-06-15 14:43:50|2049.5|2049.5|2049.35|2049.35|2049.5|2049.5|2049.35|2049.35|0
1655304240000|2022-06-15 14:44:00|2049.4|2049.4|2049.29|2049.29|2049.4|2049.4|2049.29|2049.29|0
1655304260000|2022-06-15 14:44:20|2049.37|2049.37|2049.37|2049.37|2049.37|2049.37|2049.37|2049.37|0
1655304270000|2022-06-15 14:44:30|2049.3|2049.3|2049.3|2049.3|2049.3|2049.3|2049.3|2049.3|0
1655304280000|2022-06-15 14:44:40|2049.24|2049.24|2049.24|2049.24|2049.24|2049.24|2049.24|2049.24|0
1655304290000|2022-06-15 14:44:50|2049.36|2049.36|2049.36|2049.36|2049.36|2049.36|2049.36|2049.36|0
1655304310000|2022-06-15 14:45:10|2049.2|2049.2|2049.16|2049.16|2049.2|2049.2|2049.16|2049.16|0
1655304320000|2022-06-15 14:45:20|2049.12|2049.12|2049.04|2049.04|2049.19|2049.19|2049.04|2049.04|0
1655304330000|2022-06-15 14:45:30|2048.97|2048.97|2048.9|2048.9|2048.97|2048.97|2048.9|2048.9|0
1655304350000|2022-06-15 14:45:50|2048.78|2048.78|2048.53|2048.53|2048.78|2048.78|2048.53|2048.53|0
1655304360000|2022-06-15 14:46:00|2048.21|2048.21|2047.32|2047.32|2048.21|2048.21|2047.32|2047.32|0
1655304370000|2022-06-15 14:46:10|2047.26|2047.26|2047.31|2047.31|2047.32|2047.32|2047.25|2047.25|0
1655304390000|2022-06-15 14:46:30|2047.47|2047.47|2047.47|2047.47|2047.65|2047.65|2047.47|2047.47|0
1655304400000|2022-06-15 14:46:40|2047.42|2047.42|2047.37|2047.37|2047.42|2047.42|2047.3|2047.3|0
1655304410000|2022-06-15 14:46:50|2047.41|2047.41|2047.41|2047.41|2047.41|2047.41|2047.41|2047.41|0
1655304430000|2022-06-15 14:47:10|2047.29|2047.29|2047.32|2047.32|2047.36|2047.36|2047.29|2047.29|0
1655304440000|2022-06-15 14:47:20|2047.45|2047.45|2047.52|2047.52|2047.52|2047.52|2047.45|2047.45|0
1655304450000|2022-06-15 14:47:30|2047.64|2047.64|2047.67|2047.67|2047.67|2047.67|2047.64|2047.64|0
1655304460000|2022-06-15 14:47:40|2047.6|2047.6|2047.6|2047.6|2047.6|2047.6|2047.6|2047.6|0
1655304480000|2022-06-15 14:48:00|2047.75|2047.75|2047.67|2047.67|2047.99|2047.99|2047.67|2047.67|0
1655304490000|2022-06-15 14:48:10|2047.81|2047.81|2047.81|2047.81|2047.81|2047.81|2047.81|2047.81|0
1655304500000|2022-06-15 14:48:20|2047.87|2047.87|2047.62|2047.62|2047.87|2047.87|2047.62|2047.62|0
1655304510000|2022-06-15 14:48:30|2047.68|2047.68|2047.93|2047.93|2047.93|2047.93|2047.68|2047.68|0
1655304520000|2022-06-15 14:48:40|2047.81|2047.81|2047.96|2047.96|2047.96|2047.96|2047.81|2047.81|0
1655304530000|2022-06-15 14:48:50|2048.02|2048.02|2048.72|2048.72|2048.72|2048.72|2048.02|2048.02|0
1655304540000|2022-06-15 14:49:00|2048.65|2048.65|2048.55|2048.55|2048.79|2048.79|2048.55|2048.55|0
1655304550000|2022-06-15 14:49:10|2048.7|2048.7|2048.7|2048.7|2048.7|2048.7|2048.7|2048.7|0
1655304580000|2022-06-15 14:49:40|2048.73|2048.73|2048.54|2048.54|2048.73|2048.73|2048.54|2048.54|0
1655304600000|2022-06-15 14:50:00|2048.07|2048.07|2047.69|2047.69|2048.07|2048.07|2047.69|2047.69|0
1655304610000|2022-06-15 14:50:10|2047.76|2047.76|2047.83|2047.83|2047.89|2047.89|2047.76|2047.76|0
1655304620000|2022-06-15 14:50:20|2048.15|2048.15|2048.15|2048.15|2048.15|2048.15|2048.15|2048.15|0
1655304630000|2022-06-15 14:50:30|2048.23|2048.23|2048.17|2048.17|2048.23|2048.23|2048.11|2048.11|0
1655304640000|2022-06-15 14:50:40|2048.14|2048.14|2047.77|2047.77|2048.14|2048.14|2047.77|2047.77|0
1655304650000|2022-06-15 14:50:50|2047.89|2047.89|2047.96|2047.96|2047.96|2047.96|2047.89|2047.89|0
1655304670000|2022-06-15 14:51:10|2047.91|2047.91|2048.46|2048.46|2048.53|2048.53|2047.91|2047.91|0
1655304680000|2022-06-15 14:51:20|2048.53|2048.53|2048.62|2048.62|2048.62|2048.62|2048.53|2048.53|0
1655304690000|2022-06-15 14:51:30|2048.55|2048.55|2048.62|2048.62|2048.62|2048.62|2048.55|2048.55|0
1655304700000|2022-06-15 14:51:40|2048.68|2048.68|2048.65|2048.65|2048.78|2048.78|2048.65|2048.65|0
1655304710000|2022-06-15 14:51:50|2048.58|2048.58|2048.65|2048.65|2048.65|2048.65|2048.58|2048.58|0
1655304720000|2022-06-15 14:52:00|2048.58|2048.58|2048.58|2048.58|2048.58|2048.58|2048.58|2048.58|0
1655304730000|2022-06-15 14:52:10|2048.32|2048.32|2048.32|2048.32|2048.32|2048.32|2048.32|2048.32|0
1655304750000|2022-06-15 14:52:30|2048.24|2048.24|2048.18|2048.18|2048.24|2048.24|2048.18|2048.18|0
1655304760000|2022-06-15 14:52:40|2048.11|2048.11|2048.05|2048.05|2048.11|2048.11|2048.05|2048.05|0
1655304770000|2022-06-15 14:52:50|2048.02|2048.02|2048.02|2048.02|2048.02|2048.02|2048.02|2048.02|0
1655304780000|2022-06-15 14:53:00|2047.94|2047.94|2046.04|2046.04|2047.94|2047.94|2046.04|2046.04|0
1655304790000|2022-06-15 14:53:10|2045.98|2045.98|2045.98|2045.98|2045.98|2045.98|2045.98|2045.98|0
1655304800000|2022-06-15 14:53:20|2045.91|2045.91|2045.71|2045.71|2045.91|2045.91|2045.42|2045.42|0
1655304810000|2022-06-15 14:53:30|2045.77|2045.77|2045.77|2045.77|2045.77|2045.77|2045.77|2045.77|0
1655304820000|2022-06-15 14:53:40|2045.93|2045.93|2045.06|2045.06|2045.93|2045.93|2045.06|2045.06|0
1655304830000|2022-06-15 14:53:50|2045.35|2045.35|2045.06|2045.06|2045.35|2045.35|2045.06|2045.06|0
1655304860000|2022-06-15 14:54:20|2044.83|2044.83|2044.59|2044.59|2044.83|2044.83|2044.59|2044.59|0
1655304880000|2022-06-15 14:54:40|2044.54|2044.54|2044.46|2044.46|2044.54|2044.54|2044.46|2044.46|0
1655304890000|2022-06-15 14:54:50|2044.11|2044.11|2043.92|2043.92|2044.11|2044.11|2043.92|2043.92|0
1655304900000|2022-06-15 14:55:00|2043.86|2043.86|2043.63|2043.63|2043.98|2043.98|2043.63|2043.63|0
1655304910000|2022-06-15 14:55:10|2043.57|2043.57|2043.22|2043.22|2043.57|2043.57|2043.22|2043.22|0
1655304920000|2022-06-15 14:55:20|2043.33|2043.33|2043.2|2043.2|2043.33|2043.33|2043.2|2043.2|0
1655304930000|2022-06-15 14:55:30|2043.26|2043.26|2043.16|2043.16|2043.28|2043.28|2043.12|2043.12|0
1655304940000|2022-06-15 14:55:40|2043.1|2043.1|2043.47|2043.47|2043.47|2043.47|2043.1|2043.1|0
1655304950000|2022-06-15 14:55:50|2043.6|2043.6|2043.47|2043.47|2043.6|2043.6|2043.47|2043.47|0
1655304960000|2022-06-15 14:56:00|2043.59|2043.59|2043.52|2043.52|2043.59|2043.59|2043.52|2043.52|0
1655304970000|2022-06-15 14:56:10|2043.44|2043.44|2043.55|2043.55|2043.55|2043.55|2043.44|2043.44|0
1655304980000|2022-06-15 14:56:20|2043.71|2043.71|2043.8|2043.8|2043.82|2043.82|2043.71|2043.71|0
1655304990000|2022-06-15 14:56:30|2043.73|2043.73|2043.73|2043.73|2043.73|2043.73|2043.73|2043.73|0
1655305000000|2022-06-15 14:56:40|2043.77|2043.77|2043.83|2043.83|2043.83|2043.83|2043.77|2043.77|0
1655305020000|2022-06-15 14:57:00|2043.76|2043.76|2043.49|2043.49|2043.8|2043.8|2043.49|2043.49|0
1655305030000|2022-06-15 14:57:10|2043.52|2043.52|2043.6|2043.6|2043.6|2043.6|2043.44|2043.44|0
1655305040000|2022-06-15 14:57:20|2043.65|2043.65|2043.65|2043.65|2043.65|2043.65|2043.65|2043.65|0
1655305050000|2022-06-15 14:57:30|2043.77|2043.77|2043.67|2043.67|2043.77|2043.77|2043.55|2043.55|0
1655305060000|2022-06-15 14:57:40|2043.59|2043.59|2043.65|2043.65|2043.65|2043.65|2043.52|2043.52|0
1655305070000|2022-06-15 14:57:50|2043.68|2043.68|2043.61|2043.61|2043.68|2043.68|2043.61|2043.61|0
1655305080000|2022-06-15 14:58:00|2043.74|2043.74|2043.5|2043.5|2043.83|2043.83|2043.5|2043.5|0
1655305090000|2022-06-15 14:58:10|2043.61|2043.61|2044.23|2044.23|2044.23|2044.23|2043.61|2043.61|0
1655305100000|2022-06-15 14:58:20|2044.35|2044.35|2044.35|2044.35|2044.35|2044.35|2044.35|2044.35|0
1655305110000|2022-06-15 14:58:30|2044.48|2044.48|2045.17|2045.17|2045.17|2045.17|2044.48|2044.48|0
1655305120000|2022-06-15 14:58:40|2045.14|2045.14|2045.41|2045.41|2045.49|2045.49|2045.14|2045.14|0
1655305130000|2022-06-15 14:58:50|2045.47|2045.47|2045.39|2045.39|2045.54|2045.54|2045.32|2045.32|0
1655305140000|2022-06-15 14:59:00|2045.62|2045.62|2045.85|2045.85|2045.86|2045.86|2045.45|2045.45|0
1655305150000|2022-06-15 14:59:10|2045.79|2045.79|2045.73|2045.73|2045.79|2045.79|2045.73|2045.73|0
1655305160000|2022-06-15 14:59:20|2045.7|2045.7|2045.58|2045.58|2045.7|2045.7|2045.54|2045.54|0
1655305180000|2022-06-15 14:59:40|2045.45|2045.45|2045.5|2045.5|2045.58|2045.58|2045.45|2045.45|0
1655305190000|2022-06-15 14:59:50|2045.58|2045.58|2045.52|2045.52|2045.58|2045.58|2045.52|2045.52|0
1655305200000|2022-06-15 15:00:00|2045.6|2045.6|2046.4|2046.4|2046.4|2046.4|2045.6|2045.6|0
1655305210000|2022-06-15 15:00:10|2046.44|2046.44|2047.97|2047.97|2047.97|2047.97|2046.44|2046.44|0
1655305220000|2022-06-15 15:00:20|2048.13|2048.13|2048.41|2048.41|2048.41|2048.41|2048.13|2048.13|0
1655305230000|2022-06-15 15:00:30|2048.49|2048.49|2048.18|2048.18|2048.49|2048.49|2048.18|2048.18|0
1655305240000|2022-06-15 15:00:40|2048.33|2048.33|2048.78|2048.78|2048.78|2048.78|2048.33|2048.33|0
1655305250000|2022-06-15 15:00:50|2049.01|2049.01|2049.11|2049.11|2049.16|2049.16|2049.01|2049.01|0
1655305260000|2022-06-15 15:01:00|2048.88|2048.88|2048.92|2048.92|2049.11|2049.11|2048.88|2048.88|0
1655305270000|2022-06-15 15:01:10|2048.6|2048.6|2048.42|2048.42|2048.6|2048.6|2048.29|2048.29|0
1655305280000|2022-06-15 15:01:20|2048.26|2048.26|2048.2|2048.2|2048.26|2048.26|2048.2|2048.2|0
1655305290000|2022-06-15 15:01:30|2048.13|2048.13|2048.44|2048.44|2048.44|2048.44|2048.13|2048.13|0
1655305300000|2022-06-15 15:01:40|2048.32|2048.32|2048.58|2048.58|2048.58|2048.58|2048.26|2048.26|0
1655305310000|2022-06-15 15:01:50|2048.65|2048.65|2048.65|2048.65|2048.65|2048.65|2048.65|2048.65|0
1655305320000|2022-06-15 15:02:00|2048.72|2048.72|2048.71|2048.71|2048.78|2048.78|2048.71|2048.71|0
1655305330000|2022-06-15 15:02:10|2048.78|2048.78|2048.71|2048.71|2048.79|2048.79|2048.71|2048.71|0
1655305340000|2022-06-15 15:02:20|2048.82|2048.82|2048.82|2048.82|2048.82|2048.82|2048.7|2048.7|0
1655305350000|2022-06-15 15:02:30|2048.7|2048.7|2048.76|2048.76|2048.76|2048.76|2048.7|2048.7|0
1655305360000|2022-06-15 15:02:40|2048.83|2048.83|2048.76|2048.76|2048.83|2048.83|2048.76|2048.76|0
1655305370000|2022-06-15 15:02:50|2048.8|2048.8|2048.69|2048.69|2048.8|2048.8|2048.69|2048.69|0
1655305380000|2022-06-15 15:03:00|2048.87|2048.87|2049.19|2049.19|2049.19|2049.19|2048.87|2048.87|0
1655305390000|2022-06-15 15:03:10|2049.26|2049.26|2049.18|2049.18|2049.26|2049.26|2049.18|2049.18|0
1655305400000|2022-06-15 15:03:20|2049.1|2049.1|2049.2|2049.2|2049.2|2049.2|2049.04|2049.04|0
1655305410000|2022-06-15 15:03:30|2049.35|2049.35|2049.73|2049.73|2049.89|2049.89|2049.35|2049.35|0
1655305430000|2022-06-15 15:03:50|2049.41|2049.41|2049.45|2049.45|2049.45|2049.45|2049.35|2049.35|0
1655305440000|2022-06-15 15:04:00|2049.34|2049.34|2049.34|2049.34|2049.34|2049.34|2049.34|2049.34|0
1655305450000|2022-06-15 15:04:10|2049.37|2049.37|2049.37|2049.37|2049.37|2049.37|2049.37|2049.37|0
1655305460000|2022-06-15 15:04:20|2049.3|2049.3|2049.36|2049.36|2049.36|2049.36|2049.3|2049.3|0
1655305470000|2022-06-15 15:04:30|2049.79|2049.79|2050.24|2050.24|2050.24|2050.24|2049.79|2049.79|0
1655305480000|2022-06-15 15:04:40|2050.36|2050.36|2050.44|2050.44|2050.5|2050.5|2050.34|2050.34|0
1655305490000|2022-06-15 15:04:50|2050.58|2050.58|2051.03|2051.03|2051.03|2051.03|2050.58|2050.58|0
1655305500000|2022-06-15 15:05:00|2050.71|2050.71|2050.77|2050.77|2050.89|2050.89|2050.65|2050.65|0
1655305510000|2022-06-15 15:05:10|2050.85|2050.85|2050.06|2050.06|2050.85|2050.85|2050.06|2050.06|0
1655305530000|2022-06-15 15:05:30|2049.59|2049.59|2048.46|2048.46|2049.59|2049.59|2048.39|2048.39|0
1655305540000|2022-06-15 15:05:40|2048.39|2048.39|2048.46|2048.46|2048.46|2048.46|2048.39|2048.39|0
1655305550000|2022-06-15 15:05:50|2048.42|2048.42|2048.7|2048.7|2048.7|2048.7|2048.42|2048.42|0
1655305560000|2022-06-15 15:06:00|2048.82|2048.82|2049.37|2049.37|2049.37|2049.37|2048.82|2048.82|0
1655305570000|2022-06-15 15:06:10|2049.41|2049.41|2049.41|2049.41|2049.41|2049.41|2049.28|2049.28|0
1655305580000|2022-06-15 15:06:20|2049.44|2049.44|2049.93|2049.93|2049.93|2049.93|2049.44|2049.44|0
1655305590000|2022-06-15 15:06:30|2049.85|2049.85|2049.86|2049.86|2049.98|2049.98|2049.85|2049.85|0
1655305600000|2022-06-15 15:06:40|2049.92|2049.92|2049.96|2049.96|2049.96|2049.96|2049.92|2049.92|0
1655305620000|2022-06-15 15:07:00|2050.08|2050.08|2049.9|2049.9|2050.08|2050.08|2049.9|2049.9|0
1655305640000|2022-06-15 15:07:20|2050.02|2050.02|2050.14|2050.14|2050.14|2050.14|2050.02|2050.02|0
1655305650000|2022-06-15 15:07:30|2049.9|2049.9|2049.98|2049.98|2049.98|2049.98|2049.9|2049.9|0
1655305660000|2022-06-15 15:07:40|2049.95|2049.95|2049.88|2049.88|2049.95|2049.95|2049.88|2049.88|0
1655305680000|2022-06-15 15:08:00|2049.72|2049.72|2049.72|2049.72|2049.72|2049.72|2049.72|2049.72|0
1655305700000|2022-06-15 15:08:20|2049.65|2049.65|2049.72|2049.72|2049.72|2049.72|2049.65|2049.65|0
1655305710000|2022-06-15 15:08:30|2049.6|2049.6|2049.47|2049.47|2049.62|2049.62|2049.34|2049.34|0
1655305740000|2022-06-15 15:09:00|2049.39|2049.39|2049.39|2049.39|2049.39|2049.39|2049.39|2049.39|0
1655305750000|2022-06-15 15:09:10|2049.52|2049.52|2049.63|2049.63|2049.63|2049.63|2049.52|2049.52|0
1655305760000|2022-06-15 15:09:20|2049.6|2049.6|2049.33|2049.33|2049.6|2049.6|2049.33|2049.33|0
1655305770000|2022-06-15 15:09:30|2049.29|2049.29|2049.61|2049.61|2049.67|2049.67|2049.18|2049.18|0
1655305780000|2022-06-15 15:09:40|2049.54|2049.54|2049.54|2049.54|2049.54|2049.54|2049.54|2049.54|0
1655305790000|2022-06-15 15:09:50|2049.68|2049.68|2049.68|2049.68|2049.68|2049.68|2049.68|2049.68|0
1655305800000|2022-06-15 15:10:00|2049.74|2049.74|2049.74|2049.74|2049.74|2049.74|2049.61|2049.61|0
1655305820000|2022-06-15 15:10:20|2049.8|2049.8|2049.81|2049.81|2049.81|2049.81|2049.67|2049.67|0
1655305830000|2022-06-15 15:10:30|2049.88|2049.88|2049.92|2049.92|2050|2050|2049.85|2049.85|0
1655305840000|2022-06-15 15:10:40|2049.84|2049.84|2049.91|2049.91|2049.91|2049.91|2049.84|2049.84|0
1655305850000|2022-06-15 15:10:50|2050.03|2050.03|2049.96|2049.96|2050.03|2050.03|2049.96|2049.96|0
1655305860000|2022-06-15 15:11:00|2049.9|2049.9|2049.97|2049.97|2049.97|2049.97|2049.9|2049.9|0
1655305870000|2022-06-15 15:11:10|2049.66|2049.66|2049.48|2049.48|2049.66|2049.66|2049.48|2049.48|0
1655305880000|2022-06-15 15:11:20|2049.54|2049.54|2049.33|2049.33|2049.54|2049.54|2049.33|2049.33|0
1655305890000|2022-06-15 15:11:30|2049.27|2049.27|2049.27|2049.27|2049.27|2049.27|2049.27|2049.27|0
1655305900000|2022-06-15 15:11:40|2049.2|2049.2|2049.23|2049.23|2049.23|2049.23|2049.2|2049.2|0
1655305910000|2022-06-15 15:11:50|2049.39|2049.39|2049.54|2049.54|2049.54|2049.54|2049.39|2049.39|0
1655305920000|2022-06-15 15:12:00|2049.47|2049.47|2049.47|2049.47|2049.47|2049.47|2049.47|2049.47|0
1655305930000|2022-06-15 15:12:10|2049.4|2049.4|2049.36|2049.36|2049.4|2049.4|2049.36|2049.36|0
1655305940000|2022-06-15 15:12:20|2049.4|2049.4|2049.45|2049.45|2049.51|2049.51|2049.4|2049.4|0
1655305950000|2022-06-15 15:12:30|2049.39|2049.39|2049.32|2049.32|2049.39|2049.39|2049.32|2049.32|0
1655305970000|2022-06-15 15:12:50|2049.36|2049.36|2049.13|2049.13|2049.36|2049.36|2049.13|2049.13|0
1655305980000|2022-06-15 15:13:00|2049.17|2049.17|2048.48|2048.48|2049.21|2049.21|2048.48|2048.48|0
1655305990000|2022-06-15 15:13:10|2048.51|2048.51|2048.52|2048.52|2048.52|2048.52|2048.44|2048.44|0
1655306010000|2022-06-15 15:13:30|2048.59|2048.59|2048.59|2048.59|2048.59|2048.59|2048.59|2048.59|0
1655306020000|2022-06-15 15:13:40|2048.28|2048.28|2047.56|2047.56|2048.28|2048.28|2047.38|2047.38|0
1655306030000|2022-06-15 15:13:50|2047.68|2047.68|2047.68|2047.68|2047.68|2047.68|2047.68|2047.68|0
1655306040000|2022-06-15 15:14:00|2047.74|2047.74|2047.74|2047.74|2047.74|2047.74|2047.74|2047.74|0
1655306050000|2022-06-15 15:14:10|2047.66|2047.66|2047.71|2047.71|2048.03|2048.03|2047.66|2047.66|0
1655306060000|2022-06-15 15:14:20|2047.67|2047.67|2047.86|2047.86|2047.86|2047.86|2047.67|2047.67|0
1655306070000|2022-06-15 15:14:30|2047.94|2047.94|2047.86|2047.86|2047.94|2047.94|2047.86|2047.86|0
1655306080000|2022-06-15 15:14:40|2047.75|2047.75|2047.75|2047.75|2047.75|2047.75|2047.75|2047.75|0
1655306090000|2022-06-15 15:14:50|2047.62|2047.62|2047.62|2047.62|2047.62|2047.62|2047.62|2047.62|0
1655306100000|2022-06-15 15:15:00|2047.56|2047.56|2047.32|2047.32|2047.56|2047.56|2047.32|2047.32|0
1655306110000|2022-06-15 15:15:10|2047.17|2047.17|2047.17|2047.17|2047.17|2047.17|2047.17|2047.17|0
1655306120000|2022-06-15 15:15:20|2047.01|2047.01|2046.7|2046.7|2047.01|2047.01|2046.7|2046.7|0
1655306130000|2022-06-15 15:15:30|2046.58|2046.58|2046.3|2046.3|2046.58|2046.58|2046.3|2046.3|0
1655306140000|2022-06-15 15:15:40|2046.24|2046.24|2046.35|2046.35|2046.43|2046.43|2046.2|2046.2|0
1655306150000|2022-06-15 15:15:50|2046.43|2046.43|2046.08|2046.08|2046.43|2046.43|2046.01|2046.01|0
1655306160000|2022-06-15 15:16:00|2046.16|2046.16|2045.95|2045.95|2046.16|2046.16|2045.83|2045.83|0
1655306170000|2022-06-15 15:16:10|2046.1|2046.1|2045.97|2045.97|2046.1|2046.1|2045.97|2045.97|0
1655306180000|2022-06-15 15:16:20|2045.9|2045.9|2045.86|2045.86|2045.9|2045.9|2045.86|2045.86|0
1655306190000|2022-06-15 15:16:30|2045.93|2045.93|2045.88|2045.88|2045.93|2045.93|2045.88|2045.88|0
1655306200000|2022-06-15 15:16:40|2045.82|2045.82|2045.9|2045.9|2045.9|2045.9|2045.82|2045.82|0
1655306210000|2022-06-15 15:16:50|2045.84|2045.84|2045.68|2045.68|2045.84|2045.84|2045.68|2045.68|0
1655306220000|2022-06-15 15:17:00|2045.64|2045.64|2044.98|2044.98|2045.68|2045.68|2044.98|2044.98|0
1655306230000|2022-06-15 15:17:10|2044.95|2044.95|2044.74|2044.74|2044.95|2044.95|2044.74|2044.74|0
1655306240000|2022-06-15 15:17:20|2044.58|2044.58|2044.19|2044.19|2044.58|2044.58|2044.19|2044.19|0
1655306250000|2022-06-15 15:17:30|2044.35|2044.35|2044.35|2044.35|2044.35|2044.35|2044.35|2044.35|0
1655306270000|2022-06-15 15:17:50|2044.29|2044.29|2044.33|2044.33|2044.33|2044.33|2044.29|2044.29|0
1655306280000|2022-06-15 15:18:00|2044.29|2044.29|2044.26|2044.26|2044.29|2044.29|2044.12|2044.12|0
1655306290000|2022-06-15 15:18:10|2044.2|2044.2|2044.14|2044.14|2044.2|2044.2|2044.14|2044.14|0
1655306300000|2022-06-15 15:18:20|2044.22|2044.22|2044.03|2044.03|2044.3|2044.3|2044.03|2044.03|0
1655306310000|2022-06-15 15:18:30|2043.96|2043.96|2043.42|2043.42|2043.96|2043.96|2043.42|2043.42|0
1655306320000|2022-06-15 15:18:40|2043.34|2043.34|2042.88|2042.88|2043.34|2043.34|2042.82|2042.82|0
1655306330000|2022-06-15 15:18:50|2042.94|2042.94|2041.93|2041.93|2042.94|2042.94|2041.93|2041.93|0
1655306340000|2022-06-15 15:19:00|2041.87|2041.87|2041.96|2041.96|2041.96|2041.96|2041.57|2041.57|0
1655306350000|2022-06-15 15:19:10|2042.03|2042.03|2042.26|2042.26|2042.39|2042.39|2042.03|2042.03|0
1655306360000|2022-06-15 15:19:20|2042.13|2042.13|2041.77|2041.77|2042.13|2042.13|2041.77|2041.77|0
1655306370000|2022-06-15 15:19:30|2041.71|2041.71|2041.79|2041.79|2041.79|2041.79|2041.71|2041.71|0
1655306380000|2022-06-15 15:19:40|2041.86|2041.86|2041.86|2041.86|2041.86|2041.86|2041.86|2041.86|0
1655306390000|2022-06-15 15:19:50|2041.92|2041.92|2042.04|2042.04|2042.04|2042.04|2041.92|2041.92|0
1655306400000|2022-06-15 15:20:00|2041.97|2041.97|2041.83|2041.83|2042|2042|2041.83|2041.83|0
1655306410000|2022-06-15 15:20:10|2041.75|2041.75|2041.75|2041.75|2041.75|2041.75|2041.67|2041.67|0
1655306420000|2022-06-15 15:20:20|2041.68|2041.68|2041.68|2041.68|2041.68|2041.68|2041.68|2041.68|0
1655306430000|2022-06-15 15:20:30|2041.61|2041.61|2041.85|2041.85|2041.92|2041.92|2041.61|2041.61|0
1655306440000|2022-06-15 15:20:40|2041.91|2041.91|2041.63|2041.63|2041.91|2041.91|2041.63|2041.63|0
1655306450000|2022-06-15 15:20:50|2041.56|2041.56|2041.72|2041.72|2041.72|2041.72|2041.56|2041.56|0
1655306460000|2022-06-15 15:21:00|2041.68|2041.68|2041.09|2041.09|2041.68|2041.68|2041.09|2041.09|0
1655306470000|2022-06-15 15:21:10|2041.03|2041.03|2041.03|2041.03|2041.03|2041.03|2040.97|2040.97|0
1655306480000|2022-06-15 15:21:20|2041|2041|2041.12|2041.12|2041.15|2041.15|2041|2041|0
1655306490000|2022-06-15 15:21:30|2040.94|2040.94|2040.93|2040.93|2041|2041|2040.93|2040.93|0
1655306500000|2022-06-15 15:21:40|2040.8|2040.8|2040.64|2040.64|2040.8|2040.8|2040.64|2040.64|0
1655306510000|2022-06-15 15:21:50|2040.49|2040.49|2040.59|2040.59|2040.78|2040.78|2040.49|2040.49|0
1655306520000|2022-06-15 15:22:00|2040.54|2040.54|2040.21|2040.21|2040.54|2040.54|2040.21|2040.21|0
1655306530000|2022-06-15 15:22:10|2040.15|2040.15|2040.11|2040.11|2040.15|2040.15|2040.06|2040.06|0
1655306540000|2022-06-15 15:22:20|2040.05|2040.05|2040.03|2040.03|2040.11|2040.11|2039.96|2039.96|0
1655306550000|2022-06-15 15:22:30|2039.97|2039.97|2039.99|2039.99|2040.04|2040.04|2039.93|2039.93|0
1655306560000|2022-06-15 15:22:40|2039.88|2039.88|2039.8|2039.8|2039.88|2039.88|2039.73|2039.73|0
1655306570000|2022-06-15 15:22:50|2039.73|2039.73|2039.65|2039.65|2039.8|2039.8|2039.6|2039.6|0
1655306580000|2022-06-15 15:23:00|2039.8|2039.8|2039.39|2039.39|2039.8|2039.8|2039.39|2039.39|0
1655306590000|2022-06-15 15:23:10|2039.33|2039.33|2039.2|2039.2|2039.39|2039.39|2039.2|2039.2|0
1655306600000|2022-06-15 15:23:20|2039.08|2039.08|2039.04|2039.04|2039.08|2039.08|2038.95|2038.95|0
1655306610000|2022-06-15 15:23:30|2039.17|2039.17|2039.17|2039.17|2039.17|2039.17|2039.17|2039.17|0
1655306620000|2022-06-15 15:23:40|2039.21|2039.21|2039.52|2039.52|2039.52|2039.52|2039.21|2039.21|0
1655306640000|2022-06-15 15:24:00|2039.58|2039.58|2039.95|2039.95|2040.1|2040.1|2039.58|2039.58|0
1655306650000|2022-06-15 15:24:10|2040.08|2040.08|2040.07|2040.07|2040.16|2040.16|2040.07|2040.07|0
1655306660000|2022-06-15 15:24:20|2040.55|2040.55|2040.55|2040.55|2040.55|2040.55|2040.55|2040.55|0
1655306670000|2022-06-15 15:24:30|2040.66|2040.66|2040.5|2040.5|2040.66|2040.66|2040.5|2040.5|0
1655306680000|2022-06-15 15:24:40|2040.54|2040.54|2039.99|2039.99|2040.54|2040.54|2039.99|2039.99|0
1655306690000|2022-06-15 15:24:50|2040.06|2040.06|2039.82|2039.82|2040.06|2040.06|2039.82|2039.82|0
1655306700000|2022-06-15 15:25:00|2039.76|2039.76|2040.24|2040.24|2040.24|2040.24|2039.76|2039.76|0
1655306710000|2022-06-15 15:25:10|2040.2|2040.2|2040.58|2040.58|2040.75|2040.75|2040.2|2040.2|0
1655306720000|2022-06-15 15:25:20|2040.69|2040.69|2040.49|2040.49|2040.69|2040.69|2040.49|2040.49|0
1655306730000|2022-06-15 15:25:30|2040.43|2040.43|2040.39|2040.39|2040.68|2040.68|2040.39|2040.39|0
1655306740000|2022-06-15 15:25:40|2040.31|2040.31|2040.94|2040.94|2040.94|2040.94|2040.31|2040.31|0
1655306750000|2022-06-15 15:25:50|2040.98|2040.98|2040.65|2040.65|2040.98|2040.98|2040.65|2040.65|0
1655306760000|2022-06-15 15:26:00|2040.81|2040.81|2040.81|2040.81|2040.81|2040.81|2040.81|2040.81|0
1655306770000|2022-06-15 15:26:10|2040.65|2040.65|2040.68|2040.68|2040.8|2040.8|2040.65|2040.65|0
1655306780000|2022-06-15 15:26:20|2040.61|2040.61|2040.53|2040.53|2040.61|2040.61|2040.47|2040.47|0
1655306790000|2022-06-15 15:26:30|2040.61|2040.61|2040.77|2040.77|2040.77|2040.77|2040.61|2040.61|0
1655306810000|2022-06-15 15:26:50|2040.73|2040.73|2040.36|2040.36|2040.73|2040.73|2040.36|2040.36|0
1655306820000|2022-06-15 15:27:00|2040.2|2040.2|2040.1|2040.1|2040.2|2040.2|2040.1|2040.1|0
1655306830000|2022-06-15 15:27:10|2040.22|2040.22|2039.94|2039.94|2040.22|2040.22|2039.9|2039.9|0
1655306840000|2022-06-15 15:27:20|2039.98|2039.98|2040|2040|2040.06|2040.06|2039.94|2039.94|0
1655306850000|2022-06-15 15:27:30|2039.94|2039.94|2040.02|2040.02|2040.26|2040.26|2039.94|2039.94|0
1655306860000|2022-06-15 15:27:40|2040.15|2040.15|2039.96|2039.96|2040.15|2040.15|2039.96|2039.96|0
1655306870000|2022-06-15 15:27:50|2039.85|2039.85|2039.64|2039.64|2039.85|2039.85|2039.64|2039.64|0
1655306880000|2022-06-15 15:28:00|2039.61|2039.61|2039.61|2039.61|2039.64|2039.64|2039.4|2039.4|0
1655306890000|2022-06-15 15:28:10|2039.3|2039.3|2038.91|2038.91|2039.3|2039.3|2038.91|2038.91|0
1655306900000|2022-06-15 15:28:20|2038.99|2038.99|2039.36|2039.36|2039.36|2039.36|2038.99|2038.99|0
1655306910000|2022-06-15 15:28:30|2039.49|2039.49|2039.43|2039.43|2039.67|2039.67|2039.37|2039.37|0
1655306920000|2022-06-15 15:28:40|2039.35|2039.35|2039.51|2039.51|2039.51|2039.51|2039.35|2039.35|0
1655306930000|2022-06-15 15:28:50|2039.8|2039.8|2040.06|2040.06|2040.06|2040.06|2039.8|2039.8|0
1655306940000|2022-06-15 15:29:00|2040.02|2040.02|2040.05|2040.05|2040.09|2040.09|2039.74|2039.74|0
1655306950000|2022-06-15 15:29:10|2039.98|2039.98|2039.25|2039.25|2039.98|2039.98|2039.13|2039.13|0
1655306960000|2022-06-15 15:29:20|2039.54|2039.54|2039.44|2039.44|2039.74|2039.74|2039.43|2039.43|0
1655306970000|2022-06-15 15:29:30|2039.21|2039.21|2039.64|2039.64|2039.7|2039.7|2039.21|2039.21|0
1655306980000|2022-06-15 15:29:40|2039.58|2039.58|2039.64|2039.64|2039.8|2039.8|2039.51|2039.51|0
1655306990000|2022-06-15 15:29:50|2039.79|2039.79|2040.2|2040.2|2040.44|2040.44|2039.57|2039.57|0
1655363700000|2022-06-16 07:15:00|1993.01|1993.01|1993.37|1993.37|1993.37|1993.37|1992.86|1992.86|0
1655363710000|2022-06-16 07:15:10|1993.25|1993.25|1993.43|1993.43|1993.5|1993.5|1993.25|1993.25|0
1655363720000|2022-06-16 07:15:20|1993.61|1993.61|1993.86|1993.86|1993.86|1993.86|1993.36|1993.36|0
1655363730000|2022-06-16 07:15:30|1993.68|1993.68|1992.33|1992.33|1993.68|1993.68|1992.33|1992.33|0
1655363740000|2022-06-16 07:15:40|1992.1|1992.1|1991.92|1991.92|1992.1|1992.1|1991.92|1991.92|0
1655363750000|2022-06-16 07:15:50|1991.66|1991.66|1990.47|1990.47|1991.66|1991.66|1990.47|1990.47|0
1655363760000|2022-06-16 07:16:00|1990.41|1990.41|1990.69|1990.69|1990.69|1990.69|1990.41|1990.41|0
1655363770000|2022-06-16 07:16:10|1990.81|1990.81|1989.97|1989.97|1990.98|1990.98|1989.89|1989.89|0
1655363780000|2022-06-16 07:16:20|1990.08|1990.08|1988.26|1988.26|1990.08|1990.08|1988.26|1988.26|0
1655363790000|2022-06-16 07:16:30|1988.14|1988.14|1988.14|1988.14|1988.14|1988.14|1988.14|1988.14|0
1655363810000|2022-06-16 07:16:50|1987.66|1987.66|1987.66|1987.66|1987.66|1987.66|1987.66|1987.66|0
1655363820000|2022-06-16 07:17:00|1987.35|1987.35|1986.67|1986.67|1987.51|1987.51|1986.67|1986.67|0
1655363830000|2022-06-16 07:17:10|1986.57|1986.57|1985.93|1985.93|1986.57|1986.57|1985.92|1985.92|0
1655363840000|2022-06-16 07:17:20|1985.62|1985.62|1985.17|1985.17|1985.62|1985.62|1985.17|1985.17|0
1655363850000|2022-06-16 07:17:30|1985|1985|1984.27|1984.27|1985|1985|1984.27|1984.27|0
1655363860000|2022-06-16 07:17:40|1984.2|1984.2|1984.12|1984.12|1984.2|1984.2|1984.12|1984.12|0
1655363870000|2022-06-16 07:17:50|1983.63|1983.63|1983.28|1983.28|1983.82|1983.82|1983.28|1983.28|0
1655363880000|2022-06-16 07:18:00|1983.4|1983.4|1982.8|1982.8|1983.4|1983.4|1982.44|1982.44|0
1655363890000|2022-06-16 07:18:10|1982.67|1982.67|1982.32|1982.32|1982.96|1982.96|1982.32|1982.32|0
1655363900000|2022-06-16 07:18:20|1982.8|1982.8|1982.63|1982.63|1982.8|1982.8|1982.63|1982.63|0
1655363910000|2022-06-16 07:18:30|1982|1982|1982.11|1982.11|1982.17|1982.17|1982|1982|0
1655363920000|2022-06-16 07:18:40|1982.05|1982.05|1981.97|1981.97|1982.13|1982.13|1981.89|1981.89|0
1655363930000|2022-06-16 07:18:50|1981.85|1981.85|1981.93|1981.93|1981.93|1981.93|1981.85|1981.85|0
1655363940000|2022-06-16 07:19:00|1981.81|1981.81|1981.87|1981.87|1981.87|1981.87|1981.81|1981.81|0
1655363950000|2022-06-16 07:19:10|1982.35|1982.35|1982.37|1982.37|1982.69|1982.69|1982.35|1982.35|0
1655363960000|2022-06-16 07:19:20|1982.31|1982.31|1983.43|1983.43|1983.43|1983.43|1982.31|1982.31|0
1655363970000|2022-06-16 07:19:30|1983.74|1983.74|1983.62|1983.62|1983.74|1983.74|1983.62|1983.62|0
1655363980000|2022-06-16 07:19:40|1983.45|1983.45|1982.32|1982.32|1983.45|1983.45|1982.27|1982.27|0
1655363990000|2022-06-16 07:19:50|1982.38|1982.38|1981.84|1981.84|1982.38|1982.38|1981.84|1981.84|0
1655364000000|2022-06-16 07:20:00|1981.57|1981.57|1978.4|1978.4|1981.57|1981.57|1978.4|1978.4|0
1655364010000|2022-06-16 07:20:10|1978.23|1978.23|1978.38|1978.38|1978.38|1978.38|1978.23|1978.23|0
1655364020000|2022-06-16 07:20:20|1978.22|1978.22|1978.05|1978.05|1978.22|1978.22|1978.05|1978.05|0
1655364030000|2022-06-16 07:20:30|1977.92|1977.92|1977.92|1977.92|1977.92|1977.92|1977.92|1977.92|0
1655364040000|2022-06-16 07:20:40|1977.98|1977.98|1978.14|1978.14|1978.14|1978.14|1977.98|1977.98|0
1655364050000|2022-06-16 07:20:50|1978.2|1978.2|1978.2|1978.2|1978.2|1978.2|1978.2|1978.2|0
1655364060000|2022-06-16 07:21:00|1977.97|1977.97|1976.7|1976.7|1977.97|1977.97|1976.7|1976.7|0
1655364070000|2022-06-16 07:21:10|1976.61|1976.61|1975.52|1975.52|1976.61|1976.61|1975.52|1975.52|0
1655364080000|2022-06-16 07:21:20|1975.75|1975.75|1974.86|1974.86|1976.17|1976.17|1974.86|1974.86|0
1655364090000|2022-06-16 07:21:30|1974.39|1974.39|1973.64|1973.64|1974.39|1974.39|1973.64|1973.64|0
1655364100000|2022-06-16 07:21:40|1973.33|1973.33|1973.33|1973.33|1973.33|1973.33|1973.33|1973.33|0
1655364110000|2022-06-16 07:21:50|1973.44|1973.44|1973.56|1973.56|1973.56|1973.56|1973.44|1973.44|0
1655364120000|2022-06-16 07:22:00|1973.49|1973.49|1973.65|1973.65|1974.04|1974.04|1973.37|1973.37|0
1655364130000|2022-06-16 07:22:10|1973.94|1973.94|1973.94|1973.94|1973.94|1973.94|1973.94|1973.94|0
1655364140000|2022-06-16 07:22:20|1973.75|1973.75|1973.23|1973.23|1973.75|1973.75|1972.83|1972.83|0
1655364150000|2022-06-16 07:22:30|1972.95|1972.95|1970.44|1970.44|1972.95|1972.95|1970.44|1970.44|0
1655364160000|2022-06-16 07:22:40|1970.38|1970.38|1968.79|1968.79|1970.38|1970.38|1968.79|1968.79|0
1655364170000|2022-06-16 07:22:50|1968.03|1968.03|1968.04|1968.04|1968.1|1968.1|1967.79|1967.79|0
1655364180000|2022-06-16 07:23:00|1967.98|1967.98|1969.49|1969.49|1969.49|1969.49|1967.98|1967.98|0
1655364190000|2022-06-16 07:23:10|1969.03|1969.03|1969.2|1969.2|1969.2|1969.2|1969.03|1969.03|0
1655364200000|2022-06-16 07:23:20|1969.02|1969.02|1968.3|1968.3|1969.06|1969.06|1968.24|1968.24|0
1655364210000|2022-06-16 07:23:30|1968.42|1968.42|1968.63|1968.63|1968.97|1968.97|1968.42|1968.42|0
1655364220000|2022-06-16 07:23:40|1968.76|1968.76|1969.06|1969.06|1969.23|1969.23|1968.76|1968.76|0
1655364230000|2022-06-16 07:23:50|1968.77|1968.77|1968.6|1968.6|1968.77|1968.77|1968.6|1968.6|0
1655364240000|2022-06-16 07:24:00|1968.66|1968.66|1967.19|1967.19|1968.72|1968.72|1967.13|1967.13|0
1655364250000|2022-06-16 07:24:10|1967.25|1967.25|1966.41|1966.41|1967.25|1967.25|1966.41|1966.41|0
1655364260000|2022-06-16 07:24:20|1966.33|1966.33|1966.7|1966.7|1966.7|1966.7|1966.33|1966.33|0
1655364270000|2022-06-16 07:24:30|1966.64|1966.64|1966.42|1966.42|1966.64|1966.64|1966.36|1966.36|0
1655364280000|2022-06-16 07:24:40|1966.48|1966.48|1966.32|1966.32|1966.48|1966.48|1966.32|1966.32|0
1655364290000|2022-06-16 07:24:50|1966.26|1966.26|1966.26|1966.26|1966.26|1966.26|1966.26|1966.26|0
1655364300000|2022-06-16 07:25:00|1966.09|1966.09|1965.76|1965.76|1966.09|1966.09|1965.76|1965.76|0
1655364310000|2022-06-16 07:25:10|1965.69|1965.69|1965.68|1965.68|1965.69|1965.69|1965.55|1965.55|0
1655364320000|2022-06-16 07:25:20|1965.86|1965.86|1965.73|1965.73|1965.86|1965.86|1965.73|1965.73|0
1655364330000|2022-06-16 07:25:30|1965.33|1965.33|1965.05|1965.05|1965.39|1965.39|1965.05|1965.05|0
1655364340000|2022-06-16 07:25:40|1965.67|1965.67|1965.14|1965.14|1965.67|1965.67|1965.14|1965.14|0
1655364350000|2022-06-16 07:25:50|1964.66|1964.66|1964.97|1964.97|1964.97|1964.97|1964.66|1964.66|0
1655364360000|2022-06-16 07:26:00|1964.68|1964.68|1964.76|1964.76|1964.9|1964.9|1964.68|1964.68|0
1655364370000|2022-06-16 07:26:10|1964.29|1964.29|1963.99|1963.99|1964.35|1964.35|1963.77|1963.77|0
1655364380000|2022-06-16 07:26:20|1963.89|1963.89|1965.57|1965.57|1965.57|1965.57|1963.89|1963.89|0
1655364390000|2022-06-16 07:26:30|1965.66|1965.66|1965.28|1965.28|1965.73|1965.73|1965.28|1965.28|0
1655364400000|2022-06-16 07:26:40|1965.1|1965.1|1965.04|1965.04|1965.1|1965.1|1964.81|1964.81|0
1655364410000|2022-06-16 07:26:50|1964.89|1964.89|1964.33|1964.33|1964.89|1964.89|1963.96|1963.96|0
1655364420000|2022-06-16 07:27:00|1964.26|1964.26|1963.59|1963.59|1964.26|1964.26|1963.46|1963.46|0
1655364430000|2022-06-16 07:27:10|1963.47|1963.47|1963.25|1963.25|1963.61|1963.61|1963.25|1963.25|0
1655364440000|2022-06-16 07:27:20|1963.57|1963.57|1965.04|1965.04|1965.04|1965.04|1963.57|1963.57|0
1655364450000|2022-06-16 07:27:30|1965.09|1965.09|1965.5|1965.5|1965.5|1965.5|1964.92|1964.92|0
1655364460000|2022-06-16 07:27:40|1965.37|1965.37|1966.05|1966.05|1966.05|1966.05|1965.37|1965.37|0
1655364470000|2022-06-16 07:27:50|1966.08|1966.08|1966.41|1966.41|1966.41|1966.41|1965.75|1965.75|0
1655364490000|2022-06-16 07:28:10|1966.24|1966.24|1966.13|1966.13|1966.53|1966.53|1966.13|1966.13|0
1655364500000|2022-06-16 07:28:20|1966.02|1966.02|1965.96|1965.96|1966.02|1966.02|1965.96|1965.96|0
1655364520000|2022-06-16 07:28:40|1965.81|1965.81|1965.81|1965.81|1965.81|1965.81|1965.81|1965.81|0
1655364530000|2022-06-16 07:28:50|1965.98|1965.98|1966.88|1966.88|1966.88|1966.88|1965.92|1965.92|0
1655364540000|2022-06-16 07:29:00|1967.11|1967.11|1966.74|1966.74|1967.33|1967.33|1966.61|1966.61|0
1655364550000|2022-06-16 07:29:10|1966.59|1966.59|1966.89|1966.89|1966.89|1966.89|1966.59|1966.59|0
1655364560000|2022-06-16 07:29:20|1966.65|1966.65|1966.42|1966.42|1966.65|1966.65|1966.42|1966.42|0
1655364570000|2022-06-16 07:29:30|1966.31|1966.31|1966.46|1966.46|1966.46|1966.46|1966.25|1966.25|0
1655364580000|2022-06-16 07:29:40|1966.07|1966.07|1966.2|1966.2|1966.2|1966.2|1965.99|1965.99|0
1655364590000|2022-06-16 07:29:50|1966.32|1966.32|1966.47|1966.47|1966.83|1966.83|1966.32|1966.32|0
1655364600000|2022-06-16 07:30:00|1966.44|1966.44|1965.94|1965.94|1966.44|1966.44|1965.94|1965.94|0
1655364610000|2022-06-16 07:30:10|1965.7|1965.7|1964.47|1964.47|1965.7|1965.7|1964.4|1964.4|0
1655364620000|2022-06-16 07:30:20|1964.54|1964.54|1963.48|1963.48|1964.54|1964.54|1963.13|1963.13|0
1655364630000|2022-06-16 07:30:30|1963.3|1963.3|1963.41|1963.41|1963.41|1963.41|1963.3|1963.3|0
1655364640000|2022-06-16 07:30:40|1963.29|1963.29|1963.01|1963.01|1963.29|1963.29|1963.01|1963.01|0
1655364650000|2022-06-16 07:30:50|1963.07|1963.07|1960.96|1960.96|1963.07|1963.07|1960.96|1960.96|0
1655364660000|2022-06-16 07:31:00|1960.9|1960.9|1960.98|1960.98|1960.98|1960.98|1960.72|1960.72|0
1655364670000|2022-06-16 07:31:10|1961.06|1961.06|1961.85|1961.85|1962.27|1962.27|1961.06|1961.06|0
1655364680000|2022-06-16 07:31:20|1962.33|1962.33|1961.64|1961.64|1962.33|1962.33|1961.6|1961.6|0
1655364690000|2022-06-16 07:31:30|1961.49|1961.49|1960.82|1960.82|1961.49|1961.49|1960.76|1960.76|0
1655364700000|2022-06-16 07:31:40|1960.89|1960.89|1960.71|1960.71|1960.89|1960.89|1960.36|1960.36|0
1655364710000|2022-06-16 07:31:50|1960.63|1960.63|1959.44|1959.44|1960.63|1960.63|1959.44|1959.44|0
1655364720000|2022-06-16 07:32:00|1959.27|1959.27|1958.66|1958.66|1959.45|1959.45|1958.43|1958.43|0
1655364730000|2022-06-16 07:32:10|1958.74|1958.74|1958.07|1958.07|1959.68|1959.68|1958.07|1958.07|0
1655364740000|2022-06-16 07:32:20|1958.15|1958.15|1959.69|1959.69|1959.75|1959.75|1958.15|1958.15|0
1655364750000|2022-06-16 07:32:30|1959.54|1959.54|1959.98|1959.98|1959.98|1959.98|1959.54|1959.54|0
1655364760000|2022-06-16 07:32:40|1960.16|1960.16|1960.03|1960.03|1960.16|1960.16|1960.03|1960.03|0
1655364770000|2022-06-16 07:32:50|1959.99|1959.99|1959.99|1959.99|1960.11|1960.11|1959.99|1959.99|0
1655364780000|2022-06-16 07:33:00|1959.93|1959.93|1960.15|1960.15|1960.32|1960.32|1959.87|1959.87|0
1655364790000|2022-06-16 07:33:10|1960.09|1960.09|1960.42|1960.42|1960.42|1960.42|1960.03|1960.03|0
1655364800000|2022-06-16 07:33:20|1960.1|1960.1|1960.32|1960.32|1960.32|1960.32|1960.1|1960.1|0
1655364810000|2022-06-16 07:33:30|1960.38|1960.38|1960.67|1960.67|1960.96|1960.96|1960.38|1960.38|0
1655364820000|2022-06-16 07:33:40|1960.56|1960.56|1960.36|1960.36|1960.56|1960.56|1960.36|1960.36|0
1655364830000|2022-06-16 07:33:50|1960.18|1960.18|1958.04|1958.04|1960.18|1960.18|1958.04|1958.04|0
1655364840000|2022-06-16 07:34:00|1957.97|1957.97|1958.55|1958.55|1959.63|1959.63|1957.19|1957.19|0
1655364850000|2022-06-16 07:34:10|1958.87|1958.87|1959.18|1959.18|1959.37|1959.37|1958.87|1958.87|0
1655364860000|2022-06-16 07:34:20|1958.83|1958.83|1958.12|1958.12|1958.87|1958.87|1958.12|1958.12|0
1655364870000|2022-06-16 07:34:30|1958.28|1958.28|1958.51|1958.51|1958.56|1958.56|1958.28|1958.28|0
1655364880000|2022-06-16 07:34:40|1958.69|1958.69|1958.18|1958.18|1958.92|1958.92|1958.18|1958.18|0
1655364890000|2022-06-16 07:34:50|1957.92|1957.92|1958.33|1958.33|1958.33|1958.33|1957.92|1957.92|0
1655364900000|2022-06-16 07:35:00|1958.27|1958.27|1958.56|1958.56|1958.74|1958.74|1958.27|1958.27|0
1655364910000|2022-06-16 07:35:10|1958.48|1958.48|1958.48|1958.48|1958.48|1958.48|1958.48|1958.48|0
1655364920000|2022-06-16 07:35:20|1958.42|1958.42|1957.9|1957.9|1958.66|1958.66|1957.9|1957.9|0
1655364930000|2022-06-16 07:35:30|1957.72|1957.72|1957.47|1957.47|1957.83|1957.83|1957.41|1957.41|0
1655364940000|2022-06-16 07:35:40|1957.53|1957.53|1957.53|1957.53|1957.53|1957.53|1957.53|1957.53|0
1655364950000|2022-06-16 07:35:50|1957.42|1957.42|1957.81|1957.81|1957.81|1957.81|1957.36|1957.36|0
1655364960000|2022-06-16 07:36:00|1957.83|1957.83|1957.6|1957.6|1958.19|1958.19|1957.6|1957.6|0
1655364970000|2022-06-16 07:36:10|1957.54|1957.54|1957.15|1957.15|1957.62|1957.62|1957.15|1957.15|0
1655364980000|2022-06-16 07:36:20|1957.09|1957.09|1957.09|1957.09|1957.09|1957.09|1957.09|1957.09|0
1655364990000|2022-06-16 07:36:30|1956.68|1956.68|1956.78|1956.78|1956.97|1956.97|1956.68|1956.68|0
1655365000000|2022-06-16 07:36:40|1956.7|1956.7|1956.62|1956.62|1956.74|1956.74|1956.62|1956.62|0
1655365010000|2022-06-16 07:36:50|1956.27|1956.27|1956.51|1956.51|1956.65|1956.65|1956.27|1956.27|0
1655365020000|2022-06-16 07:37:00|1956.45|1956.45|1956.32|1956.32|1956.45|1956.45|1956.32|1956.32|0
1655365030000|2022-06-16 07:37:10|1956.22|1956.22|1956.47|1956.47|1956.66|1956.66|1956.22|1956.22|0
1655365040000|2022-06-16 07:37:20|1956.21|1956.21|1955.18|1955.18|1956.21|1956.21|1955.18|1955.18|0
1655365050000|2022-06-16 07:37:30|1954.8|1954.8|1953.99|1953.99|1954.8|1954.8|1953.99|1953.99|0
1655365060000|2022-06-16 07:37:40|1954.05|1954.05|1953.6|1953.6|1954.05|1954.05|1953.6|1953.6|0
1655365070000|2022-06-16 07:37:50|1953.4|1953.4|1951.78|1951.78|1953.4|1953.4|1951.43|1951.43|0
1655365080000|2022-06-16 07:38:00|1951.66|1951.66|1951.52|1951.52|1951.83|1951.83|1951.52|1951.52|0
1655365090000|2022-06-16 07:38:10|1951.35|1951.35|1950.96|1950.96|1951.35|1951.35|1950.96|1950.96|0
1655365100000|2022-06-16 07:38:20|1951.02|1951.02|1951.15|1951.15|1951.33|1951.33|1951.02|1951.02|0
1655365110000|2022-06-16 07:38:30|1951.02|1951.02|1951.73|1951.73|1951.73|1951.73|1950.87|1950.87|0
1655365120000|2022-06-16 07:38:40|1951.98|1951.98|1951.63|1951.63|1951.98|1951.98|1951.63|1951.63|0
1655365130000|2022-06-16 07:38:50|1951.71|1951.71|1951.83|1951.83|1951.95|1951.95|1951.71|1951.71|0
1655365140000|2022-06-16 07:39:00|1952.62|1952.62|1953.3|1953.3|1953.9|1953.9|1952.62|1952.62|0
1655365150000|2022-06-16 07:39:10|1953.36|1953.36|1953.32|1953.32|1953.36|1953.36|1953.32|1953.32|0
1655365160000|2022-06-16 07:39:20|1953.2|1953.2|1952.53|1952.53|1953.5|1953.5|1952.53|1952.53|0
1655365170000|2022-06-16 07:39:30|1952.35|1952.35|1952.3|1952.3|1952.41|1952.41|1952.3|1952.3|0
1655365180000|2022-06-16 07:39:40|1952.41|1952.41|1952.41|1952.41|1952.41|1952.41|1952.41|1952.41|0
1655365190000|2022-06-16 07:39:50|1952.57|1952.57|1952.57|1952.57|1952.57|1952.57|1952.57|1952.57|0
1655365200000|2022-06-16 07:40:00|1952.63|1952.63|1952.32|1952.32|1952.63|1952.63|1952.32|1952.32|0
1655365210000|2022-06-16 07:40:10|1952.43|1952.43|1951.61|1951.61|1952.43|1952.43|1951.61|1951.61|0
1655365220000|2022-06-16 07:40:20|1951.31|1951.31|1950.99|1950.99|1951.31|1951.31|1950.99|1950.99|0
1655365230000|2022-06-16 07:40:30|1951.22|1951.22|1951.38|1951.38|1951.46|1951.46|1951.22|1951.22|0
1655365240000|2022-06-16 07:40:40|1951.5|1951.5|1951.97|1951.97|1951.97|1951.97|1951.5|1951.5|0
1655365250000|2022-06-16 07:40:50|1951.65|1951.65|1951.82|1951.82|1951.83|1951.83|1951.65|1951.65|0
1655365260000|2022-06-16 07:41:00|1951.69|1951.69|1951.46|1951.46|1951.69|1951.69|1951.29|1951.29|0
1655365270000|2022-06-16 07:41:10|1951.34|1951.34|1950.98|1950.98|1951.34|1951.34|1950.66|1950.66|0
1655365280000|2022-06-16 07:41:20|1950.66|1950.66|1950.03|1950.03|1950.66|1950.66|1950.03|1950.03|0
1655365290000|2022-06-16 07:41:30|1949.97|1949.97|1949.97|1949.97|1949.97|1949.97|1949.97|1949.97|0
1655365300000|2022-06-16 07:41:40|1950.13|1950.13|1950.13|1950.13|1950.13|1950.13|1950.13|1950.13|0
1655365310000|2022-06-16 07:41:50|1950.2|1950.2|1951.61|1951.61|1951.61|1951.61|1950.2|1950.2|0
1655365320000|2022-06-16 07:42:00|1951.8|1951.8|1952.2|1952.2|1952.2|1952.2|1951.8|1951.8|0
1655365330000|2022-06-16 07:42:10|1952.23|1952.23|1952.3|1952.3|1952.3|1952.3|1952.23|1952.23|0
1655365340000|2022-06-16 07:42:20|1952.19|1952.19|1952.35|1952.35|1952.35|1952.35|1952.08|1952.08|0
1655365350000|2022-06-16 07:42:30|1952.27|1952.27|1951.7|1951.7|1952.27|1952.27|1951.7|1951.7|0
1655365360000|2022-06-16 07:42:40|1951.57|1951.57|1951.12|1951.12|1951.7|1951.7|1951.12|1951.12|0
1655365370000|2022-06-16 07:42:50|1950.8|1950.8|1950.8|1950.8|1950.8|1950.8|1950.8|1950.8|0
1655365380000|2022-06-16 07:43:00|1951|1951|1951.13|1951.13|1951.13|1951.13|1950.69|1950.69|0
1655365390000|2022-06-16 07:43:10|1951.21|1951.21|1951.29|1951.29|1951.29|1951.29|1951.21|1951.21|0
1655365400000|2022-06-16 07:43:20|1951.16|1951.16|1950.72|1950.72|1951.16|1951.16|1950.72|1950.72|0
1655365410000|2022-06-16 07:43:30|1950.61|1950.61|1953.19|1953.19|1953.19|1953.19|1950.61|1950.61|0
1655365420000|2022-06-16 07:43:40|1953.51|1953.51|1952.87|1952.87|1953.51|1953.51|1952.55|1952.55|0
1655365430000|2022-06-16 07:43:50|1952.95|1952.95|1952.48|1952.48|1952.95|1952.95|1952.48|1952.48|0
1655365440000|2022-06-16 07:44:00|1952.42|1952.42|1952.04|1952.04|1952.42|1952.42|1951.88|1951.88|0
1655365450000|2022-06-16 07:44:10|1952.22|1952.22|1952.16|1952.16|1952.22|1952.22|1952.16|1952.16|0
1655365460000|2022-06-16 07:44:20|1952.33|1952.33|1952.33|1952.33|1952.33|1952.33|1952.33|1952.33|0
1655365470000|2022-06-16 07:44:30|1952.27|1952.27|1952.16|1952.16|1952.27|1952.27|1952.16|1952.16|0
1655365480000|2022-06-16 07:44:40|1952.65|1952.65|1952.65|1952.65|1952.65|1952.65|1952.65|1952.65|0
1655365490000|2022-06-16 07:44:50|1952.77|1952.77|1952.63|1952.63|1952.77|1952.77|1952.49|1952.49|0
1655365500000|2022-06-16 07:45:00|1952.69|1952.69|1952.88|1952.88|1952.88|1952.88|1952.69|1952.69|0
1655365510000|2022-06-16 07:45:10|1952.85|1952.85|1952.67|1952.67|1952.85|1952.85|1952.67|1952.67|0
1655365520000|2022-06-16 07:45:20|1952.52|1952.52|1952.35|1952.35|1952.52|1952.52|1952.29|1952.29|0
1655365530000|2022-06-16 07:45:30|1952.52|1952.52|1952.52|1952.52|1952.52|1952.52|1952.52|1952.52|0
1655365540000|2022-06-16 07:45:40|1952.77|1952.77|1952.28|1952.28|1952.77|1952.77|1952.21|1952.21|0
1655365560000|2022-06-16 07:46:00|1951.9|1951.9|1951.9|1951.9|1951.9|1951.9|1951.9|1951.9|0
1655365590000|2022-06-16 07:46:30|1952.07|1952.07|1950.62|1950.62|1952.07|1952.07|1950.62|1950.62|0
1655365610000|2022-06-16 07:46:50|1950.79|1950.79|1950.41|1950.41|1951.27|1951.27|1950.41|1950.41|0
1655365620000|2022-06-16 07:47:00|1950.19|1950.19|1949.37|1949.37|1950.19|1950.19|1949.37|1949.37|0
1655365630000|2022-06-16 07:47:10|1949.29|1949.29|1949.29|1949.29|1949.29|1949.29|1949.29|1949.29|0
1655365640000|2022-06-16 07:47:20|1949.44|1949.44|1949.51|1949.51|1949.51|1949.51|1949.44|1949.44|0
1655365650000|2022-06-16 07:47:30|1949.39|1949.39|1949.4|1949.4|1949.62|1949.62|1949.33|1949.33|0
1655365660000|2022-06-16 07:47:40|1949.23|1949.23|1948.97|1948.97|1949.23|1949.23|1948.97|1948.97|0
1655365670000|2022-06-16 07:47:50|1949.1|1949.1|1948.73|1948.73|1949.16|1949.16|1948.66|1948.66|0
1655365680000|2022-06-16 07:48:00|1948.6|1948.6|1948.34|1948.34|1948.6|1948.6|1948.34|1948.34|0
1655365690000|2022-06-16 07:48:10|1948.42|1948.42|1948.59|1948.59|1948.59|1948.59|1948.34|1948.34|0
1655365700000|2022-06-16 07:48:20|1948.43|1948.43|1948.59|1948.59|1948.59|1948.59|1948.24|1948.24|0
1655365730000|2022-06-16 07:48:50|1948.46|1948.46|1948.23|1948.23|1948.46|1948.46|1948.23|1948.23|0
1655365740000|2022-06-16 07:49:00|1948.1|1948.1|1947.97|1947.97|1948.23|1948.23|1947.97|1947.97|0
1655365750000|2022-06-16 07:49:10|1947.83|1947.83|1946.53|1946.53|1947.83|1947.83|1946.53|1946.53|0
1655365760000|2022-06-16 07:49:20|1946.24|1946.24|1945.9|1945.9|1946.37|1946.37|1945.9|1945.9|0
1655365770000|2022-06-16 07:49:30|1946.03|1946.03|1945.9|1945.9|1946.03|1946.03|1945.9|1945.9|0
1655365780000|2022-06-16 07:49:40|1945.42|1945.42|1945.42|1945.42|1945.74|1945.74|1945.34|1945.34|0
1655365800000|2022-06-16 07:50:00|1945.19|1945.19|1943.7|1943.7|1945.19|1945.19|1943.7|1943.7|0
1655365810000|2022-06-16 07:50:10|1943.46|1943.46|1943.1|1943.1|1943.47|1943.47|1942.85|1942.85|0
1655365820000|2022-06-16 07:50:20|1943.18|1943.18|1943.33|1943.33|1943.47|1943.47|1943.18|1943.18|0
1655365830000|2022-06-16 07:50:30|1943.37|1943.37|1943.42|1943.42|1943.55|1943.55|1943.29|1943.29|0
1655365840000|2022-06-16 07:50:40|1942.91|1942.91|1942.91|1942.91|1942.91|1942.91|1942.91|1942.91|0
1655365860000|2022-06-16 07:51:00|1942.82|1942.82|1942.64|1942.64|1942.82|1942.82|1942.64|1942.64|0
1655365870000|2022-06-16 07:51:10|1942.87|1942.87|1942.65|1942.65|1943|1943|1942.65|1942.65|0
1655365880000|2022-06-16 07:51:20|1942.72|1942.72|1943.35|1943.35|1943.83|1943.83|1942.72|1942.72|0
1655365890000|2022-06-16 07:51:30|1943.22|1943.22|1944.31|1944.31|1944.31|1944.31|1943.22|1943.22|0
1655365900000|2022-06-16 07:51:40|1944.27|1944.27|1943.86|1943.86|1944.27|1944.27|1943.86|1943.86|0
1655365910000|2022-06-16 07:51:50|1943.8|1943.8|1943.37|1943.37|1943.8|1943.8|1943.37|1943.37|0
1655365920000|2022-06-16 07:52:00|1943.55|1943.55|1943.55|1943.55|1943.55|1943.55|1943.55|1943.55|0
1655365940000|2022-06-16 07:52:20|1943.52|1943.52|1943.49|1943.49|1943.6|1943.6|1943.38|1943.38|0
1655365950000|2022-06-16 07:52:30|1943.57|1943.57|1943.8|1943.8|1943.8|1943.8|1943.57|1943.57|0
1655365960000|2022-06-16 07:52:40|1943.77|1943.77|1943.29|1943.29|1943.77|1943.77|1943.29|1943.29|0
1655365980000|2022-06-16 07:53:00|1943.16|1943.16|1943.48|1943.48|1943.48|1943.48|1943.16|1943.16|0
1655365990000|2022-06-16 07:53:10|1943.54|1943.54|1943.96|1943.96|1943.96|1943.96|1943.54|1943.54|0
1655366010000|2022-06-16 07:53:30|1943.8|1943.8|1943.28|1943.28|1943.8|1943.8|1943.28|1943.28|0
1655366020000|2022-06-16 07:53:40|1943.16|1943.16|1942.94|1942.94|1943.16|1943.16|1942.94|1942.94|0
1655366030000|2022-06-16 07:53:50|1943.4|1943.4|1943.6|1943.6|1943.66|1943.66|1943.4|1943.4|0
1655366040000|2022-06-16 07:54:00|1943.31|1943.31|1943.31|1943.31|1943.31|1943.31|1943.31|1943.31|0
1655366050000|2022-06-16 07:54:10|1943.11|1943.11|1942.96|1942.96|1943.14|1943.14|1942.96|1942.96|0
1655366060000|2022-06-16 07:54:20|1943.19|1943.19|1943.24|1943.24|1943.24|1943.24|1943.07|1943.07|0
1655366070000|2022-06-16 07:54:30|1943.3|1943.3|1943.19|1943.19|1943.3|1943.3|1943.19|1943.19|0
1655366090000|2022-06-16 07:54:50|1943.28|1943.28|1943.38|1943.38|1943.38|1943.38|1943.25|1943.25|0
1655366100000|2022-06-16 07:55:00|1943.55|1943.55|1942.27|1942.27|1943.55|1943.55|1942.27|1942.27|0
1655366110000|2022-06-16 07:55:10|1942.09|1942.09|1941.49|1941.49|1942.13|1942.13|1941.49|1941.49|0
1655366120000|2022-06-16 07:55:20|1941.53|1941.53|1941.64|1941.64|1941.7|1941.7|1941.53|1941.53|0
1655366130000|2022-06-16 07:55:30|1941.51|1941.51|1941.51|1941.51|1941.51|1941.51|1941.51|1941.51|0
1655366140000|2022-06-16 07:55:40|1941.32|1941.32|1941.52|1941.52|1941.52|1941.52|1941.17|1941.17|0
1655366150000|2022-06-16 07:55:50|1941.42|1941.42|1941.42|1941.42|1941.42|1941.42|1941.42|1941.42|0
1655366160000|2022-06-16 07:56:00|1941.3|1941.3|1941.3|1941.3|1941.3|1941.3|1941.3|1941.3|0
1655366170000|2022-06-16 07:56:10|1940.51|1940.51|1940.58|1940.58|1940.58|1940.58|1940.51|1940.51|0
1655366180000|2022-06-16 07:56:20|1940.11|1940.11|1939.8|1939.8|1940.11|1940.11|1939.8|1939.8|0
1655366190000|2022-06-16 07:56:30|1939.68|1939.68|1939.58|1939.58|1939.68|1939.68|1939.58|1939.58|0
1655366210000|2022-06-16 07:56:50|1939.45|1939.45|1939.45|1939.45|1939.45|1939.45|1939.45|1939.45|0
1655366220000|2022-06-16 07:57:00|1939.39|1939.39|1939.18|1939.18|1939.43|1939.43|1939.18|1939.18|0
1655366250000|2022-06-16 07:57:30|1939.5|1939.5|1939.5|1939.5|1939.5|1939.5|1939.5|1939.5|0
1655366260000|2022-06-16 07:57:40|1939.73|1939.73|1939.95|1939.95|1940.01|1940.01|1939.73|1939.73|0
1655366270000|2022-06-16 07:57:50|1939.88|1939.88|1939.88|1939.88|1939.88|1939.88|1939.88|1939.88|0
1655366280000|2022-06-16 07:58:00|1939.36|1939.36|1939.45|1939.45|1939.61|1939.61|1939.36|1939.36|0
1655366290000|2022-06-16 07:58:10|1939.42|1939.42|1939.42|1939.42|1939.42|1939.42|1939.42|1939.42|0
1655366310000|2022-06-16 07:58:30|1939.36|1939.36|1939.02|1939.02|1939.36|1939.36|1939.02|1939.02|0
1655366320000|2022-06-16 07:58:40|1938.95|1938.95|1938.89|1938.89|1939.01|1939.01|1938.63|1938.63|0
1655366330000|2022-06-16 07:58:50|1938.86|1938.86|1938.82|1938.82|1938.88|1938.88|1938.77|1938.77|0
1655366340000|2022-06-16 07:59:00|1938.79|1938.79|1938.79|1938.79|1938.79|1938.79|1938.79|1938.79|0
1655366350000|2022-06-16 07:59:10|1938.49|1938.49|1938.49|1938.49|1938.49|1938.49|1938.49|1938.49|0
1655366360000|2022-06-16 07:59:20|1938.34|1938.34|1938.34|1938.34|1938.34|1938.34|1938.34|1938.34|0
1655366380000|2022-06-16 07:59:40|1938.46|1938.46|1938.74|1938.74|1938.74|1938.74|1938.46|1938.46|0
1655366390000|2022-06-16 07:59:50|1938.88|1938.88|1938.6|1938.6|1938.88|1938.88|1938.6|1938.6|0
1655366400000|2022-06-16 08:00:00|1939.24|1939.24|1939.23|1939.23|1939.56|1939.56|1939.17|1939.17|0
1655366410000|2022-06-16 08:00:10|1938.77|1938.77|1938.53|1938.53|1938.77|1938.77|1938.53|1938.53|0
1655366420000|2022-06-16 08:00:20|1938.67|1938.67|1938.73|1938.73|1938.73|1938.73|1938.67|1938.67|0
1655366430000|2022-06-16 08:00:30|1938.91|1938.91|1938.74|1938.74|1938.91|1938.91|1938.74|1938.74|0
1655366440000|2022-06-16 08:00:40|1938.97|1938.97|1939.04|1939.04|1939.04|1939.04|1938.91|1938.91|0
1655366460000|2022-06-16 08:01:00|1939.11|1939.11|1938.72|1938.72|1939.11|1939.11|1938.72|1938.72|0
1655366470000|2022-06-16 08:01:10|1938.87|1938.87|1938.87|1938.87|1938.87|1938.87|1938.87|1938.87|0
1655366480000|2022-06-16 08:01:20|1939.03|1939.03|1939.03|1939.03|1939.03|1939.03|1939.03|1939.03|0
1655366500000|2022-06-16 08:01:40|1938.79|1938.79|1938.79|1938.79|1938.79|1938.79|1938.79|1938.79|0
1655366510000|2022-06-16 08:01:50|1938.85|1938.85|1939.02|1939.02|1939.13|1939.13|1938.85|1938.85|0
1655366520000|2022-06-16 08:02:00|1938.87|1938.87|1938.87|1938.87|1938.87|1938.87|1938.87|1938.87|0
1655366530000|2022-06-16 08:02:10|1938.84|1938.84|1939.06|1939.06|1939.06|1939.06|1938.84|1938.84|0
1655366540000|2022-06-16 08:02:20|1939.27|1939.27|1939.89|1939.89|1939.89|1939.89|1939.27|1939.27|0
1655366560000|2022-06-16 08:02:40|1939.96|1939.96|1939.96|1939.96|1939.96|1939.96|1939.96|1939.96|0
1655366570000|2022-06-16 08:02:50|1939.62|1939.62|1940.63|1940.63|1940.63|1940.63|1939.62|1939.62|0
1655366580000|2022-06-16 08:03:00|1940.76|1940.76|1941.22|1941.22|1941.22|1941.22|1940.76|1940.76|0
1655366590000|2022-06-16 08:03:10|1941.09|1941.09|1941.09|1941.09|1941.09|1941.09|1941.09|1941.09|0
1655366610000|2022-06-16 08:03:30|1940.25|1940.25|1940.64|1940.64|1940.64|1940.64|1940.25|1940.25|0
1655366620000|2022-06-16 08:03:40|1940.79|1940.79|1940.64|1940.64|1940.79|1940.79|1940.64|1940.64|0
1655366630000|2022-06-16 08:03:50|1940.79|1940.79|1940.63|1940.63|1940.79|1940.79|1940.63|1940.63|0
1655366640000|2022-06-16 08:04:00|1940.69|1940.69|1942|1942|1942|1942|1940.69|1940.69|0
1655366650000|2022-06-16 08:04:10|1942.48|1942.48|1942.41|1942.41|1942.48|1942.48|1942.41|1942.41|0
1655366660000|2022-06-16 08:04:20|1942.28|1942.28|1942.01|1942.01|1942.28|1942.28|1941.73|1941.73|0
1655366670000|2022-06-16 08:04:30|1942.27|1942.27|1942.34|1942.34|1942.39|1942.39|1942.27|1942.27|0
1655366680000|2022-06-16 08:04:40|1942.41|1942.41|1942.4|1942.4|1942.41|1942.41|1942.05|1942.05|0
1655366690000|2022-06-16 08:04:50|1942.48|1942.48|1942.62|1942.62|1942.62|1942.62|1942.48|1942.48|0
1655366700000|2022-06-16 08:05:00|1942.5|1942.5|1941.02|1941.02|1942.5|1942.5|1941.02|1941.02|0
1655366710000|2022-06-16 08:05:10|1941.17|1941.17|1941.1|1941.1|1941.17|1941.17|1941.03|1941.03|0
1655366720000|2022-06-16 08:05:20|1941.17|1941.17|1941.1|1941.1|1941.33|1941.33|1941.1|1941.1|0
1655366730000|2022-06-16 08:05:30|1941.21|1941.21|1941.17|1941.17|1941.21|1941.21|1941.17|1941.17|0
1655366740000|2022-06-16 08:05:40|1941.23|1941.23|1941.23|1941.23|1941.23|1941.23|1941.23|1941.23|0
1655366760000|2022-06-16 08:06:00|1941.62|1941.62|1941.88|1941.88|1941.88|1941.88|1941.62|1941.62|0
1655366780000|2022-06-16 08:06:20|1942.06|1942.06|1941.96|1941.96|1942.13|1942.13|1941.77|1941.77|0
1655366790000|2022-06-16 08:06:30|1941.88|1941.88|1942.04|1942.04|1942.04|1942.04|1941.88|1941.88|0
1655366800000|2022-06-16 08:06:40|1942.3|1942.3|1943.04|1943.04|1943.2|1943.2|1942.3|1942.3|0
1655366810000|2022-06-16 08:06:50|1943.15|1943.15|1943.2|1943.2|1943.28|1943.28|1943.13|1943.13|0
1655366820000|2022-06-16 08:07:00|1943.58|1943.58|1943.34|1943.34|1943.58|1943.58|1943.34|1943.34|0
1655366830000|2022-06-16 08:07:10|1942.92|1942.92|1943.09|1943.09|1943.09|1943.09|1942.85|1942.85|0
1655366840000|2022-06-16 08:07:20|1943.35|1943.35|1943.9|1943.9|1944.3|1944.3|1943.35|1943.35|0
1655366850000|2022-06-16 08:07:30|1943.74|1943.74|1943.96|1943.96|1943.96|1943.96|1943.71|1943.71|0
1655366860000|2022-06-16 08:07:40|1943.89|1943.89|1943.41|1943.41|1943.89|1943.89|1943.41|1943.41|0
1655366870000|2022-06-16 08:07:50|1943.89|1943.89|1944.66|1944.66|1944.66|1944.66|1943.89|1943.89|0
1655366880000|2022-06-16 08:08:00|1944.92|1944.92|1945.45|1945.45|1945.45|1945.45|1944.92|1944.92|0
1655366890000|2022-06-16 08:08:10|1945.4|1945.4|1945.4|1945.4|1945.4|1945.4|1945.4|1945.4|0
1655366900000|2022-06-16 08:08:20|1945.47|1945.47|1945.36|1945.36|1945.47|1945.47|1945.28|1945.28|0
1655366910000|2022-06-16 08:08:30|1945.5|1945.5|1945.5|1945.5|1945.5|1945.5|1945.5|1945.5|0
1655366920000|2022-06-16 08:08:40|1945.66|1945.66|1945.92|1945.92|1946.12|1946.12|1945.66|1945.66|0
1655366930000|2022-06-16 08:08:50|1946.08|1946.08|1946.23|1946.23|1946.23|1946.23|1946.08|1946.08|0
1655366940000|2022-06-16 08:09:00|1946.09|1946.09|1946.38|1946.38|1946.38|1946.38|1946.09|1946.09|0
1655366950000|2022-06-16 08:09:10|1946.25|1946.25|1945.57|1945.57|1946.25|1946.25|1945.29|1945.29|0
1655366960000|2022-06-16 08:09:20|1945.4|1945.4|1944.24|1944.24|1945.4|1945.4|1944.24|1944.24|0
1655366970000|2022-06-16 08:09:30|1944.47|1944.47|1944.27|1944.27|1944.53|1944.53|1944.27|1944.27|0
1655366980000|2022-06-16 08:09:40|1944.12|1944.12|1944.29|1944.29|1944.29|1944.29|1944.12|1944.12|0
1655366990000|2022-06-16 08:09:50|1944.23|1944.23|1944.11|1944.11|1944.23|1944.23|1943.98|1943.98|0
1655367000000|2022-06-16 08:10:00|1944.18|1944.18|1944.22|1944.22|1944.29|1944.29|1944.18|1944.18|0
1655367010000|2022-06-16 08:10:10|1944.14|1944.14|1944.14|1944.14|1944.14|1944.14|1944.04|1944.04|0
1655367020000|2022-06-16 08:10:20|1944.03|1944.03|1943.83|1943.83|1944.03|1944.03|1943.76|1943.76|0
1655367030000|2022-06-16 08:10:30|1943.99|1943.99|1944.07|1944.07|1944.07|1944.07|1943.99|1943.99|0
1655367040000|2022-06-16 08:10:40|1944.22|1944.22|1944.38|1944.38|1944.38|1944.38|1944.22|1944.22|0
1655367050000|2022-06-16 08:10:50|1944.46|1944.46|1944.46|1944.46|1944.46|1944.46|1944.46|1944.46|0
1655367060000|2022-06-16 08:11:00|1944.4|1944.4|1943.85|1943.85|1944.4|1944.4|1943.85|1943.85|0
1655367070000|2022-06-16 08:11:10|1943.21|1943.21|1943.21|1943.21|1943.21|1943.21|1943.21|1943.21|0
1655367080000|2022-06-16 08:11:20|1942.95|1942.95|1942.35|1942.35|1942.95|1942.95|1942.35|1942.35|0
1655367090000|2022-06-16 08:11:30|1942.67|1942.67|1942.54|1942.54|1942.67|1942.67|1942.54|1942.54|0
1655367100000|2022-06-16 08:11:40|1942.23|1942.23|1942.6|1942.6|1942.75|1942.75|1942.23|1942.23|0
1655367110000|2022-06-16 08:11:50|1942.66|1942.66|1942.66|1942.66|1942.78|1942.78|1942.66|1942.66|0
1655367120000|2022-06-16 08:12:00|1942.43|1942.43|1942.6|1942.6|1942.6|1942.6|1942.43|1942.43|0
1655367130000|2022-06-16 08:12:10|1942.66|1942.66|1942.66|1942.66|1942.66|1942.66|1942.66|1942.66|0
1655367140000|2022-06-16 08:12:20|1942.72|1942.72|1942.72|1942.72|1942.72|1942.72|1942.72|1942.72|0
1655367150000|2022-06-16 08:12:30|1942.55|1942.55|1942.9|1942.9|1942.9|1942.9|1942.55|1942.55|0
1655367160000|2022-06-16 08:12:40|1943.44|1943.44|1943.7|1943.7|1943.7|1943.7|1943.44|1943.44|0
1655367170000|2022-06-16 08:12:50|1943.57|1943.57|1943.7|1943.7|1943.7|1943.7|1943.57|1943.57|0
1655367180000|2022-06-16 08:13:00|1943.58|1943.58|1943.03|1943.03|1943.58|1943.58|1942.97|1942.97|0
1655367190000|2022-06-16 08:13:10|1942.3|1942.3|1942.46|1942.46|1942.46|1942.46|1942.3|1942.3|0
1655367200000|2022-06-16 08:13:20|1942.51|1942.51|1942.51|1942.51|1942.51|1942.51|1942.51|1942.51|0
1655367210000|2022-06-16 08:13:30|1942.57|1942.57|1942.73|1942.73|1942.73|1942.73|1942.57|1942.57|0
1655367220000|2022-06-16 08:13:40|1942.68|1942.68|1942.52|1942.52|1942.68|1942.68|1942.52|1942.52|0
1655367240000|2022-06-16 08:14:00|1942.58|1942.58|1943|1943|1943|1943|1942.58|1942.58|0
1655367280000|2022-06-16 08:14:40|1942.86|1942.86|1942.44|1942.44|1943.32|1943.32|1942.44|1942.44|0
1655367290000|2022-06-16 08:14:50|1942.38|1942.38|1942.38|1942.38|1942.38|1942.38|1942.38|1942.38|0
1655367300000|2022-06-16 08:15:00|1942.32|1942.32|1941.92|1941.92|1942.32|1942.32|1941.92|1941.92|0
1655367310000|2022-06-16 08:15:10|1941.54|1941.54|1941.45|1941.45|1941.6|1941.6|1941.45|1941.45|0
1655367320000|2022-06-16 08:15:20|1941.62|1941.62|1941.71|1941.71|1941.71|1941.71|1941.45|1941.45|0
1655367330000|2022-06-16 08:15:30|1941.58|1941.58|1941.21|1941.21|1941.58|1941.58|1941.21|1941.21|0
1655367340000|2022-06-16 08:15:40|1941.15|1941.15|1941.09|1941.09|1941.15|1941.15|1941.09|1941.09|0
1655367350000|2022-06-16 08:15:50|1940.91|1940.91|1940.85|1940.85|1940.91|1940.91|1940.85|1940.85|0
1655367360000|2022-06-16 08:16:00|1940.91|1940.91|1940.03|1940.03|1940.91|1940.91|1940.03|1940.03|0
1655367370000|2022-06-16 08:16:10|1940.09|1940.09|1940.2|1940.2|1940.2|1940.2|1940.09|1940.09|0
1655367380000|2022-06-16 08:16:20|1940.16|1940.16|1940.28|1940.28|1940.28|1940.28|1940.16|1940.16|0
1655367390000|2022-06-16 08:16:30|1940.36|1940.36|1940.46|1940.46|1940.46|1940.46|1940.36|1940.36|0
1655367400000|2022-06-16 08:16:40|1940.97|1940.97|1941.1|1941.1|1941.1|1941.1|1940.97|1940.97|0
1655367410000|2022-06-16 08:16:50|1940.97|1940.97|1940.97|1940.97|1940.97|1940.97|1940.97|1940.97|0
1655367420000|2022-06-16 08:17:00|1941.13|1941.13|1941.29|1941.29|1941.29|1941.29|1941.13|1941.13|0
1655367450000|2022-06-16 08:17:30|1941.25|1941.25|1942.5|1942.5|1942.5|1942.5|1941.25|1941.25|0
1655367460000|2022-06-16 08:17:40|1942.37|1942.37|1942.24|1942.24|1942.37|1942.37|1942.24|1942.24|0
1655367480000|2022-06-16 08:18:00|1942.18|1942.18|1942.46|1942.46|1942.46|1942.46|1942.18|1942.18|0
1655367510000|2022-06-16 08:18:30|1942.3|1942.3|1942.3|1942.3|1942.3|1942.3|1942.3|1942.3|0
1655367520000|2022-06-16 08:18:40|1942.12|1942.12|1941.73|1941.73|1942.12|1942.12|1941.73|1941.73|0
1655367530000|2022-06-16 08:18:50|1941.89|1941.89|1941.92|1941.92|1941.92|1941.92|1941.89|1941.89|0
1655367540000|2022-06-16 08:19:00|1941.81|1941.81|1941.54|1941.54|1941.81|1941.81|1941.54|1941.54|0
1655367550000|2022-06-16 08:19:10|1941.61|1941.61|1942|1942|1942|1942|1941.61|1941.61|0
1655367600000|2022-06-16 08:20:00|1941.37|1941.37|1941.47|1941.47|1941.52|1941.52|1941.37|1941.37|0
1655367610000|2022-06-16 08:20:10|1941.52|1941.52|1941.39|1941.39|1941.52|1941.52|1941.39|1941.39|0
1655367630000|2022-06-16 08:20:30|1941.55|1941.55|1941.55|1941.55|1941.55|1941.55|1941.55|1941.55|0
1655367640000|2022-06-16 08:20:40|1941.67|1941.67|1941.55|1941.55|1941.67|1941.67|1941.55|1941.55|0
1655367660000|2022-06-16 08:21:00|1941.48|1941.48|1941.64|1941.64|1941.64|1941.64|1941.35|1941.35|0
1655367680000|2022-06-16 08:21:20|1941.76|1941.76|1942.3|1942.3|1942.46|1942.46|1941.76|1941.76|0
1655367690000|2022-06-16 08:21:30|1942.17|1942.17|1942.3|1942.3|1942.3|1942.3|1942.17|1942.17|0
1655367700000|2022-06-16 08:21:40|1942.37|1942.37|1942.37|1942.37|1942.37|1942.37|1942.37|1942.37|0
1655367710000|2022-06-16 08:21:50|1942.54|1942.54|1942.58|1942.58|1942.64|1942.64|1942.48|1942.48|0
1655367730000|2022-06-16 08:22:10|1942.47|1942.47|1942.47|1942.47|1942.47|1942.47|1942.47|1942.47|0
1655367740000|2022-06-16 08:22:20|1942.52|1942.52|1942.29|1942.29|1942.52|1942.52|1942.29|1942.29|0
1655367750000|2022-06-16 08:22:30|1942.17|1942.17|1942.11|1942.11|1942.25|1942.25|1942.11|1942.11|0
1655367760000|2022-06-16 08:22:40|1941.79|1941.79|1941.69|1941.69|1941.79|1941.79|1941.69|1941.69|0
1655367770000|2022-06-16 08:22:50|1941.43|1941.43|1940.47|1940.47|1941.43|1941.43|1940.47|1940.47|0
1655367780000|2022-06-16 08:23:00|1940.54|1940.54|1940.37|1940.37|1940.54|1940.54|1940.37|1940.37|0
1655367800000|2022-06-16 08:23:20|1940.21|1940.21|1940.21|1940.21|1940.21|1940.21|1940.21|1940.21|0
1655367810000|2022-06-16 08:23:30|1940.28|1940.28|1940.39|1940.39|1940.44|1940.44|1940.28|1940.28|0
1655367820000|2022-06-16 08:23:40|1940.27|1940.27|1940.26|1940.26|1940.27|1940.27|1940.14|1940.14|0
1655367830000|2022-06-16 08:23:50|1940.39|1940.39|1940.39|1940.39|1940.39|1940.39|1940.39|1940.39|0
1655367840000|2022-06-16 08:24:00|1940.52|1940.52|1940.66|1940.66|1940.66|1940.66|1940.52|1940.52|0
1655367860000|2022-06-16 08:24:20|1940.81|1940.81|1941.07|1941.07|1941.35|1941.35|1940.81|1940.81|0
1655367870000|2022-06-16 08:24:30|1941.49|1941.49|1941.49|1941.49|1941.49|1941.49|1941.49|1941.49|0
1655367880000|2022-06-16 08:24:40|1941.43|1941.43|1941.37|1941.37|1941.49|1941.49|1941.37|1941.37|0
1655367900000|2022-06-16 08:25:00|1941.6|1941.6|1941.6|1941.6|1941.6|1941.6|1941.6|1941.6|0
1655367910000|2022-06-16 08:25:10|1941.55|1941.55|1941.54|1941.54|1942.12|1942.12|1941.31|1941.31|0
1655367920000|2022-06-16 08:25:20|1941.6|1941.6|1941.44|1941.44|1941.6|1941.6|1941.44|1941.44|0
1655367930000|2022-06-16 08:25:30|1941.62|1941.62|1941.62|1941.62|1941.62|1941.62|1941.62|1941.62|0
1655367950000|2022-06-16 08:25:50|1941.78|1941.78|1941.64|1941.64|1941.78|1941.78|1941.64|1941.64|0
1655367960000|2022-06-16 08:26:00|1941.48|1941.48|1941.8|1941.8|1941.8|1941.8|1941.48|1941.48|0
1655367970000|2022-06-16 08:26:10|1941.57|1941.57|1941.57|1941.57|1941.57|1941.57|1941.57|1941.57|0
1655367980000|2022-06-16 08:26:20|1941.63|1941.63|1941.63|1941.63|1941.63|1941.63|1941.63|1941.63|0
1655367990000|2022-06-16 08:26:30|1941.69|1941.69|1941.82|1941.82|1941.82|1941.82|1941.69|1941.69|0
1655368000000|2022-06-16 08:26:40|1941.72|1941.72|1941.84|1941.84|1941.84|1941.84|1941.59|1941.59|0
1655368010000|2022-06-16 08:26:50|1941.75|1941.75|1941.95|1941.95|1941.95|1941.95|1941.75|1941.75|0
1655368040000|2022-06-16 08:27:20|1941.89|1941.89|1941.78|1941.78|1941.89|1941.89|1941.78|1941.78|0
1655368050000|2022-06-16 08:27:30|1942.09|1942.09|1942.15|1942.15|1942.15|1942.15|1942.09|1942.09|0
1655368070000|2022-06-16 08:27:50|1942.63|1942.63|1942.63|1942.63|1942.63|1942.63|1942.63|1942.63|0
1655368080000|2022-06-16 08:28:00|1942.84|1942.84|1942.97|1942.97|1942.97|1942.97|1942.75|1942.75|0
1655368090000|2022-06-16 08:28:10|1943.52|1943.52|1943.82|1943.82|1943.82|1943.82|1943.52|1943.52|0
1655368110000|2022-06-16 08:28:30|1943.94|1943.94|1943.94|1943.94|1943.94|1943.94|1943.94|1943.94|0
1655368130000|2022-06-16 08:28:50|1944|1944|1944.28|1944.28|1944.28|1944.28|1944|1944|0
1655368150000|2022-06-16 08:29:10|1944.21|1944.21|1943.18|1943.18|1944.21|1944.21|1943.18|1943.18|0
1655368160000|2022-06-16 08:29:20|1942.97|1942.97|1942.66|1942.66|1942.97|1942.97|1942.66|1942.66|0
1655368170000|2022-06-16 08:29:30|1942.82|1942.82|1942.82|1942.82|1942.82|1942.82|1942.82|1942.82|0
1655368180000|2022-06-16 08:29:40|1942.85|1942.85|1943.13|1943.13|1943.13|1943.13|1942.85|1942.85|0
1655368190000|2022-06-16 08:29:50|1943.38|1943.38|1943.38|1943.38|1943.38|1943.38|1943.38|1943.38|0
1655368200000|2022-06-16 08:30:00|1943.25|1943.25|1943.32|1943.32|1943.32|1943.32|1943.25|1943.25|0
1655368210000|2022-06-16 08:30:10|1943.08|1943.08|1942.71|1942.71|1943.08|1943.08|1942.71|1942.71|0
1655368230000|2022-06-16 08:30:30|1942.48|1942.48|1942.48|1942.48|1942.48|1942.48|1942.48|1942.48|0
1655368240000|2022-06-16 08:30:40|1942.54|1942.54|1942.16|1942.16|1942.54|1942.54|1942.16|1942.16|0
1655368250000|2022-06-16 08:30:50|1942.04|1942.04|1942.04|1942.04|1942.04|1942.04|1942.04|1942.04|0
1655368260000|2022-06-16 08:31:00|1942.1|1942.1|1941.88|1941.88|1942.21|1942.21|1941.88|1941.88|0
1655368270000|2022-06-16 08:31:10|1941.8|1941.8|1941.76|1941.76|1941.8|1941.8|1941.69|1941.69|0
1655368280000|2022-06-16 08:31:20|1941.83|1941.83|1941.26|1941.26|1941.83|1941.83|1941.26|1941.26|0
1655368290000|2022-06-16 08:31:30|1940.81|1940.81|1940.17|1940.17|1940.81|1940.81|1940.17|1940.17|0
1655368300000|2022-06-16 08:31:40|1940.01|1940.01|1940.01|1940.01|1940.01|1940.01|1940.01|1940.01|0
1655368310000|2022-06-16 08:31:50|1939.86|1939.86|1939.88|1939.88|1940.01|1940.01|1939.86|1939.86|0
1655368320000|2022-06-16 08:32:00|1939.77|1939.77|1939.34|1939.34|1939.77|1939.77|1939.19|1939.19|0
1655368330000|2022-06-16 08:32:10|1939.29|1939.29|1939.36|1939.36|1939.36|1939.36|1939.23|1939.23|0
1655368340000|2022-06-16 08:32:20|1939.49|1939.49|1939.95|1939.95|1940|1940|1939.49|1939.49|0
1655368350000|2022-06-16 08:32:30|1940|1940|1939.87|1939.87|1940|1940|1939.87|1939.87|0
1655368360000|2022-06-16 08:32:40|1939.82|1939.82|1939.66|1939.66|1939.82|1939.82|1939.66|1939.66|0
1655368370000|2022-06-16 08:32:50|1939.6|1939.6|1939.65|1939.65|1939.82|1939.82|1939.6|1939.6|0
1655368380000|2022-06-16 08:33:00|1939.7|1939.7|1939.73|1939.73|1939.85|1939.85|1939.7|1939.7|0
1655368390000|2022-06-16 08:33:10|1939.79|1939.79|1939.68|1939.68|1939.79|1939.79|1939.68|1939.68|0
1655368400000|2022-06-16 08:33:20|1939.53|1939.53|1939.53|1939.53|1939.53|1939.53|1939.53|1939.53|0
1655368410000|2022-06-16 08:33:30|1939.66|1939.66|1939.3|1939.3|1939.66|1939.66|1939.3|1939.3|0
1655368420000|2022-06-16 08:33:40|1939.19|1939.19|1939.19|1939.19|1939.19|1939.19|1939.19|1939.19|0
1655368430000|2022-06-16 08:33:50|1939.07|1939.07|1938.54|1938.54|1939.07|1939.07|1938.54|1938.54|0
1655368440000|2022-06-16 08:34:00|1938.89|1938.89|1938.72|1938.72|1938.89|1938.89|1938.56|1938.56|0
1655368450000|2022-06-16 08:34:10|1938.61|1938.61|1938.61|1938.61|1938.61|1938.61|1938.61|1938.61|0
1655368470000|2022-06-16 08:34:30|1938.55|1938.55|1938.55|1938.55|1938.55|1938.55|1938.55|1938.55|0
1655368480000|2022-06-16 08:34:40|1938.49|1938.49|1938.49|1938.49|1938.67|1938.67|1938.49|1938.49|0
1655368490000|2022-06-16 08:34:50|1938.26|1938.26|1938.15|1938.15|1938.26|1938.26|1938.15|1938.15|0
1655368500000|2022-06-16 08:35:00|1937.93|1937.93|1938.56|1938.56|1938.57|1938.57|1937.93|1937.93|0
1655368510000|2022-06-16 08:35:10|1938.67|1938.67|1938.55|1938.55|1938.67|1938.67|1938.55|1938.55|0
1655368520000|2022-06-16 08:35:20|1938.87|1938.87|1938.79|1938.79|1939.03|1939.03|1938.79|1938.79|0
1655368530000|2022-06-16 08:35:30|1938.92|1938.92|1939.03|1939.03|1939.03|1939.03|1938.79|1938.79|0
1655368550000|2022-06-16 08:35:50|1938.81|1938.81|1938.91|1938.91|1938.99|1938.99|1938.81|1938.81|0
1655368560000|2022-06-16 08:36:00|1939.08|1939.08|1937.93|1937.93|1939.08|1939.08|1937.93|1937.93|0
1655368570000|2022-06-16 08:36:10|1937.77|1937.77|1937.77|1937.77|1937.77|1937.77|1937.77|1937.77|0
1655368580000|2022-06-16 08:36:20|1937.61|1937.61|1937.53|1937.53|1937.61|1937.61|1937.53|1937.53|0
1655368630000|2022-06-16 08:37:10|1937.66|1937.66|1937.66|1937.66|1937.66|1937.66|1937.66|1937.66|0
1655368640000|2022-06-16 08:37:20|1937.81|1937.81|1937.81|1937.81|1937.81|1937.81|1937.81|1937.81|0
1655368650000|2022-06-16 08:37:30|1937.75|1937.75|1938.09|1938.09|1938.09|1938.09|1937.75|1937.75|0
1655368660000|2022-06-16 08:37:40|1938.16|1938.16|1938.87|1938.87|1938.87|1938.87|1938.16|1938.16|0
1655368670000|2022-06-16 08:37:50|1939.02|1939.02|1939.02|1939.02|1939.02|1939.02|1939.02|1939.02|0
1655368680000|2022-06-16 08:38:00|1938.9|1938.9|1938.96|1938.96|1938.96|1938.96|1938.9|1938.9|0
1655368700000|2022-06-16 08:38:20|1939.14|1939.14|1939.2|1939.2|1939.2|1939.2|1939.14|1939.14|0
1655368710000|2022-06-16 08:38:30|1939.27|1939.27|1939.34|1939.34|1939.34|1939.34|1939.27|1939.27|0
1655368720000|2022-06-16 08:38:40|1939.2|1939.2|1939.27|1939.27|1939.27|1939.27|1939.2|1939.2|0
1655368730000|2022-06-16 08:38:50|1939.59|1939.59|1939.59|1939.59|1939.59|1939.59|1939.59|1939.59|0
1655368740000|2022-06-16 08:39:00|1939.72|1939.72|1939.72|1939.72|1939.72|1939.72|1939.72|1939.72|0
1655368770000|2022-06-16 08:39:30|1939.87|1939.87|1939.87|1939.87|1939.87|1939.87|1939.87|1939.87|0
1655368780000|2022-06-16 08:39:40|1940.03|1940.03|1940.03|1940.03|1940.03|1940.03|1940.03|1940.03|0
1655368790000|2022-06-16 08:39:50|1940.74|1940.74|1941.1|1941.1|1941.1|1941.1|1940.66|1940.66|0
1655368800000|2022-06-16 08:40:00|1941.21|1941.21|1941.21|1941.21|1941.21|1941.21|1941.21|1941.21|0
1655368810000|2022-06-16 08:40:10|1941.34|1941.34|1941.47|1941.47|1941.47|1941.47|1941.34|1941.34|0
1655368820000|2022-06-16 08:40:20|1941.66|1941.66|1941.79|1941.79|1941.79|1941.79|1941.66|1941.66|0
1655368850000|2022-06-16 08:40:50|1941.91|1941.91|1941.91|1941.91|1941.91|1941.91|1941.91|1941.91|0
1655368860000|2022-06-16 08:41:00|1942.26|1942.26|1942.11|1942.11|1942.26|1942.26|1942.11|1942.11|0
1655368880000|2022-06-16 08:41:20|1942.18|1942.18|1942.45|1942.45|1942.45|1942.45|1942.17|1942.17|0
1655368890000|2022-06-16 08:41:30|1942.27|1942.27|1942.55|1942.55|1942.55|1942.55|1942.27|1942.27|0
1655368900000|2022-06-16 08:41:40|1942.87|1942.87|1942.87|1942.87|1942.87|1942.87|1942.87|1942.87|0
1655368920000|2022-06-16 08:42:00|1942.55|1942.55|1942.29|1942.29|1942.55|1942.55|1942.29|1942.29|0
1655368930000|2022-06-16 08:42:10|1942.22|1942.22|1942.38|1942.38|1942.38|1942.38|1942.22|1942.22|0
1655368940000|2022-06-16 08:42:20|1942.53|1942.53|1943.19|1943.19|1943.4|1943.4|1942.53|1942.53|0
1655368950000|2022-06-16 08:42:30|1943.24|1943.24|1943.31|1943.31|1943.31|1943.31|1943.24|1943.24|0
1655368960000|2022-06-16 08:42:40|1943.37|1943.37|1943.43|1943.43|1943.43|1943.43|1943.25|1943.25|0
1655368970000|2022-06-16 08:42:50|1943.31|1943.31|1943.23|1943.23|1943.31|1943.31|1943.23|1943.23|0
1655368980000|2022-06-16 08:43:00|1943.19|1943.19|1943.35|1943.35|1943.35|1943.35|1943.19|1943.19|0
1655368990000|2022-06-16 08:43:10|1943.22|1943.22|1942.46|1942.46|1943.22|1943.22|1942.46|1942.46|0
1655369000000|2022-06-16 08:43:20|1942.4|1942.4|1942.4|1942.4|1942.4|1942.4|1942.4|1942.4|0
1655369030000|2022-06-16 08:43:50|1942.46|1942.46|1942.85|1942.85|1942.85|1942.85|1942.46|1942.46|0
1655369040000|2022-06-16 08:44:00|1942.66|1942.66|1942.66|1942.66|1942.66|1942.66|1942.66|1942.66|0
1655369060000|2022-06-16 08:44:20|1942.58|1942.58|1941.57|1941.57|1942.62|1942.62|1941.5|1941.5|0
1655369090000|2022-06-16 08:44:50|1941.52|1941.52|1941.52|1941.52|1941.52|1941.52|1941.52|1941.52|0
1655369100000|2022-06-16 08:45:00|1941.39|1941.39|1941.39|1941.39|1941.39|1941.39|1941.39|1941.39|0
1655369110000|2022-06-16 08:45:10|1941.23|1941.23|1941.37|1941.37|1941.37|1941.37|1941.23|1941.23|0
1655369120000|2022-06-16 08:45:20|1941.31|1941.31|1941.17|1941.17|1941.31|1941.31|1941.17|1941.17|0
1655369180000|2022-06-16 08:46:20|1941.31|1941.31|1941.31|1941.31|1941.31|1941.31|1941.31|1941.31|0
1655369190000|2022-06-16 08:46:30|1941.47|1941.47|1941.84|1941.84|1941.84|1941.84|1941.47|1941.47|0
1655369220000|2022-06-16 08:47:00|1941.71|1941.71|1942.03|1942.03|1942.03|1942.03|1941.71|1941.71|0
1655369230000|2022-06-16 08:47:10|1942.09|1942.09|1941.05|1941.05|1942.09|1942.09|1941.05|1941.05|0
1655369240000|2022-06-16 08:47:20|1940.89|1940.89|1940.55|1940.55|1940.89|1940.89|1940.48|1940.48|0
1655369250000|2022-06-16 08:47:30|1940.43|1940.43|1940.43|1940.43|1940.43|1940.43|1940.43|1940.43|0
1655369260000|2022-06-16 08:47:40|1940.5|1940.5|1940.57|1940.57|1940.57|1940.57|1940.5|1940.5|0
1655369280000|2022-06-16 08:48:00|1940.23|1940.23|1940.52|1940.52|1940.52|1940.52|1940.23|1940.23|0
1655369290000|2022-06-16 08:48:10|1940.34|1940.34|1940.34|1940.34|1940.34|1940.34|1940.34|1940.34|0
1655369300000|2022-06-16 08:48:20|1940.29|1940.29|1940.03|1940.03|1940.34|1940.34|1940.03|1940.03|0
1655369310000|2022-06-16 08:48:30|1939.88|1939.88|1939.33|1939.33|1939.88|1939.88|1939.17|1939.17|0
1655369330000|2022-06-16 08:48:50|1939.41|1939.41|1939.29|1939.29|1939.41|1939.41|1939.29|1939.29|0
1655369340000|2022-06-16 08:49:00|1939.35|1939.35|1939.35|1939.35|1939.35|1939.35|1939.35|1939.35|0
1655369360000|2022-06-16 08:49:20|1939.41|1939.41|1939.41|1939.41|1939.41|1939.41|1939.41|1939.41|0
1655369370000|2022-06-16 08:49:30|1939.3|1939.3|1939.46|1939.46|1939.46|1939.46|1939.3|1939.3|0
1655369380000|2022-06-16 08:49:40|1939.58|1939.58|1939.58|1939.58|1939.58|1939.58|1939.58|1939.58|0
1655369390000|2022-06-16 08:49:50|1939.64|1939.64|1939.56|1939.56|1939.64|1939.64|1939.56|1939.56|0
1655369400000|2022-06-16 08:50:00|1939.69|1939.69|1939.3|1939.3|1939.69|1939.69|1939.3|1939.3|0
1655369410000|2022-06-16 08:50:10|1939.24|1939.24|1938.54|1938.54|1939.24|1939.24|1938.54|1938.54|0
1655369420000|2022-06-16 08:50:20|1938.46|1938.46|1936.57|1936.57|1938.46|1938.46|1936.57|1936.57|0
1655369430000|2022-06-16 08:50:30|1936.61|1936.61|1936.61|1936.61|1936.61|1936.61|1936.61|1936.61|0
1655369440000|2022-06-16 08:50:40|1936.35|1936.35|1935.45|1935.45|1936.35|1936.35|1935.45|1935.45|0
1655369460000|2022-06-16 08:51:00|1934.9|1934.9|1934.35|1934.35|1934.9|1934.9|1934.35|1934.35|0
1655369470000|2022-06-16 08:51:10|1934.53|1934.53|1934.07|1934.07|1934.53|1934.53|1934.01|1934.01|0
1655369480000|2022-06-16 08:51:20|1934.46|1934.46|1934.46|1934.46|1934.59|1934.59|1934.46|1934.46|0
1655369500000|2022-06-16 08:51:40|1933.98|1933.98|1933.98|1933.98|1934.1|1934.1|1933.98|1933.98|0
1655369510000|2022-06-16 08:51:50|1933.68|1933.68|1933.79|1933.79|1933.79|1933.79|1933.68|1933.68|0
1655369520000|2022-06-16 08:52:00|1933.73|1933.73|1933.56|1933.56|1933.73|1933.73|1933.56|1933.56|0
1655369530000|2022-06-16 08:52:10|1932.86|1932.86|1931.5|1931.5|1932.86|1932.86|1931.44|1931.44|0
1655369540000|2022-06-16 08:52:20|1931.44|1931.44|1931.14|1931.14|1931.44|1931.44|1931.14|1931.14|0
1655369550000|2022-06-16 08:52:30|1931.07|1931.07|1931.13|1931.13|1931.13|1931.13|1931.07|1931.07|0
1655369560000|2022-06-16 08:52:40|1931.01|1931.01|1929.45|1929.45|1931.01|1931.01|1929.45|1929.45|0
1655369570000|2022-06-16 08:52:50|1929.34|1929.34|1929.54|1929.54|1929.54|1929.54|1929.34|1929.34|0
1655369580000|2022-06-16 08:53:00|1929.41|1929.41|1929.01|1929.01|1929.41|1929.41|1928.94|1928.94|0
1655369590000|2022-06-16 08:53:10|1928.9|1928.9|1928.58|1928.58|1928.9|1928.9|1928.58|1928.58|0
1655369600000|2022-06-16 08:53:20|1929.05|1929.05|1929|1929|1929.05|1929.05|1929|1929|0
1655369610000|2022-06-16 08:53:30|1929.11|1929.11|1929.11|1929.11|1929.11|1929.11|1929.11|1929.11|0
1655369620000|2022-06-16 08:53:40|1929.17|1929.17|1929.19|1929.19|1929.3|1929.3|1929.17|1929.17|0
1655369630000|2022-06-16 08:53:50|1929.44|1929.44|1930.26|1930.26|1930.26|1930.26|1929.44|1929.44|0
1655369640000|2022-06-16 08:54:00|1930.2|1930.2|1930.16|1930.16|1930.2|1930.2|1930.16|1930.16|0
1655369650000|2022-06-16 08:54:10|1930.05|1930.05|1929.94|1929.94|1930.05|1930.05|1929.69|1929.69|0
1655369660000|2022-06-16 08:54:20|1929.62|1929.62|1929.78|1929.78|1929.78|1929.78|1929.62|1929.62|0
1655369670000|2022-06-16 08:54:30|1929.85|1929.85|1929.91|1929.91|1929.91|1929.91|1929.85|1929.85|0
1655369680000|2022-06-16 08:54:40|1929.97|1929.97|1929.97|1929.97|1929.97|1929.97|1929.97|1929.97|0
1655369690000|2022-06-16 08:54:50|1930.03|1930.03|1930.03|1930.03|1930.03|1930.03|1930.03|1930.03|0
1655369700000|2022-06-16 08:55:00|1929.97|1929.97|1929.91|1929.91|1929.97|1929.97|1929.91|1929.91|0
1655369710000|2022-06-16 08:55:10|1929.85|1929.85|1929.49|1929.49|1929.85|1929.85|1929.33|1929.33|0
1655369730000|2022-06-16 08:55:30|1929.57|1929.57|1929.25|1929.25|1929.64|1929.64|1929.25|1929.25|0
1655369750000|2022-06-16 08:55:50|1929.38|1929.38|1929.25|1929.25|1929.38|1929.38|1929.25|1929.25|0
1655369760000|2022-06-16 08:56:00|1929.07|1929.07|1929.01|1929.01|1929.19|1929.19|1929.01|1929.01|0
1655369770000|2022-06-16 08:56:10|1929.09|1929.09|1929.09|1929.09|1929.09|1929.09|1929.09|1929.09|0
1655369780000|2022-06-16 08:56:20|1929.16|1929.16|1929.32|1929.32|1929.32|1929.32|1929.16|1929.16|0
1655369790000|2022-06-16 08:56:30|1929.44|1929.44|1929.44|1929.44|1929.5|1929.5|1929.44|1929.44|0
1655369800000|2022-06-16 08:56:40|1929.57|1929.57|1929.46|1929.46|1929.57|1929.57|1929.46|1929.46|0
1655369810000|2022-06-16 08:56:50|1929.97|1929.97|1929.97|1929.97|1929.97|1929.97|1929.97|1929.97|0
1655369820000|2022-06-16 08:57:00|1930.13|1930.13|1930.19|1930.19|1930.19|1930.19|1930.01|1930.01|0
1655369830000|2022-06-16 08:57:10|1930.05|1930.05|1929.8|1929.8|1930.05|1930.05|1929.8|1929.8|0
1655369840000|2022-06-16 08:57:20|1929.75|1929.75|1929.8|1929.8|1929.8|1929.8|1929.75|1929.75|0
1655369850000|2022-06-16 08:57:30|1929.65|1929.65|1930.25|1930.25|1930.25|1930.25|1929.65|1929.65|0
1655369860000|2022-06-16 08:57:40|1930.12|1930.12|1929.55|1929.55|1930.12|1930.12|1929.5|1929.5|0
1655369870000|2022-06-16 08:57:50|1928.92|1928.92|1928.34|1928.34|1928.92|1928.92|1928.34|1928.34|0
1655369880000|2022-06-16 08:58:00|1928.45|1928.45|1928.45|1928.45|1928.45|1928.45|1928.45|1928.45|0
1655369890000|2022-06-16 08:58:10|1928.11|1928.11|1928.03|1928.03|1928.11|1928.11|1928.03|1928.03|0
1655369900000|2022-06-16 08:58:20|1927.97|1927.97|1928.03|1928.03|1928.03|1928.03|1927.97|1927.97|0
1655369910000|2022-06-16 08:58:30|1928.09|1928.09|1927.78|1927.78|1928.09|1928.09|1927.78|1927.78|0
1655369930000|2022-06-16 08:58:50|1927.71|1927.71|1926.69|1926.69|1927.71|1927.71|1926.69|1926.69|0
1655369940000|2022-06-16 08:59:00|1926.53|1926.53|1924.99|1924.99|1926.53|1926.53|1924.99|1924.99|0
1655369950000|2022-06-16 08:59:10|1924.93|1924.93|1924.24|1924.24|1924.93|1924.93|1924.24|1924.24|0
1655369960000|2022-06-16 08:59:20|1924.18|1924.18|1923.57|1923.57|1924.18|1924.18|1923.5|1923.5|0
1655369970000|2022-06-16 08:59:30|1923.53|1923.53|1923|1923|1923.53|1923.53|1923|1923|0
1655369980000|2022-06-16 08:59:40|1922.88|1922.88|1922.25|1922.25|1922.88|1922.88|1922.25|1922.25|0
1655369990000|2022-06-16 08:59:50|1922.01|1922.01|1922|1922|1922.07|1922.07|1921.92|1921.92|0
1655370000000|2022-06-16 09:00:00|1921.87|1921.87|1921.26|1921.26|1921.87|1921.87|1921.26|1921.26|0
1655370010000|2022-06-16 09:00:10|1921.2|1921.2|1920.95|1920.95|1921.2|1921.2|1920.84|1920.84|0
1655370020000|2022-06-16 09:00:20|1920.78|1920.78|1920.89|1920.89|1920.95|1920.95|1920.78|1920.78|0
1655370030000|2022-06-16 09:00:30|1921.01|1921.01|1921.59|1921.59|1921.6|1921.6|1921.01|1921.01|0
1655370050000|2022-06-16 09:00:50|1921.72|1921.72|1921.66|1921.66|1921.86|1921.86|1921.6|1921.6|0
1655370060000|2022-06-16 09:01:00|1921.58|1921.58|1921.7|1921.7|1921.82|1921.82|1921.58|1921.58|0
1655370080000|2022-06-16 09:01:20|1921.88|1921.88|1922.26|1922.26|1922.26|1922.26|1921.88|1921.88|0
1655370090000|2022-06-16 09:01:30|1922.32|1922.32|1922.56|1922.56|1922.56|1922.56|1922.32|1922.32|0
1655370100000|2022-06-16 09:01:40|1922.62|1922.62|1922.68|1922.68|1922.68|1922.68|1922.62|1922.62|0
1655370110000|2022-06-16 09:01:50|1922.55|1922.55|1922.55|1922.55|1922.55|1922.55|1922.55|1922.55|0
1655370120000|2022-06-16 09:02:00|1922.49|1922.49|1922.21|1922.21|1922.49|1922.49|1922.21|1922.21|0
1655370130000|2022-06-16 09:02:10|1922.15|1922.15|1922.03|1922.03|1922.15|1922.15|1922.03|1922.03|0
1655370140000|2022-06-16 09:02:20|1922.09|1922.09|1922.09|1922.09|1922.09|1922.09|1922.09|1922.09|0
1655370150000|2022-06-16 09:02:30|1922.17|1922.17|1922.17|1922.17|1922.17|1922.17|1922.17|1922.17|0
1655370160000|2022-06-16 09:02:40|1921.74|1921.74|1921.74|1921.74|1921.74|1921.74|1921.74|1921.74|0
1655370170000|2022-06-16 09:02:50|1921.57|1921.57|1921.57|1921.57|1921.57|1921.57|1921.57|1921.57|0
1655370180000|2022-06-16 09:03:00|1921.5|1921.5|1920.92|1920.92|1921.5|1921.5|1920.92|1920.92|0
1655370200000|2022-06-16 09:03:20|1920.13|1920.13|1920.3|1920.3|1920.3|1920.3|1920.13|1920.13|0
1655370210000|2022-06-16 09:03:30|1920.82|1920.82|1920.82|1920.82|1920.82|1920.82|1920.82|1920.82|0
1655370220000|2022-06-16 09:03:40|1920.69|1920.69|1920.62|1920.62|1920.81|1920.81|1920.62|1920.62|0
1655370230000|2022-06-16 09:03:50|1920.59|1920.59|1920.52|1920.52|1920.59|1920.59|1920.52|1920.52|0
1655370240000|2022-06-16 09:04:00|1920.65|1920.65|1920.65|1920.65|1920.65|1920.65|1920.65|1920.65|0
1655370250000|2022-06-16 09:04:10|1920.82|1920.82|1920.82|1920.82|1920.82|1920.82|1920.82|1920.82|0
1655370260000|2022-06-16 09:04:20|1921.14|1921.14|1921.13|1921.13|1921.14|1921.14|1921|1921|0
1655370270000|2022-06-16 09:04:30|1921|1921|1921|1921|1921|1921|1921|1921|0
1655370280000|2022-06-16 09:04:40|1921.13|1921.13|1921.13|1921.13|1921.13|1921.13|1921.13|1921.13|0
1655370290000|2022-06-16 09:04:50|1920.65|1920.65|1920.65|1920.65|1920.65|1920.65|1920.65|1920.65|0
1655370300000|2022-06-16 09:05:00|1920.62|1920.62|1919.96|1919.96|1920.62|1920.62|1919.96|1919.96|0
1655370310000|2022-06-16 09:05:10|1919.65|1919.65|1919.53|1919.53|1919.65|1919.65|1919.53|1919.53|0
1655370320000|2022-06-16 09:05:20|1919.79|1919.79|1920.1|1920.1|1920.1|1920.1|1919.79|1919.79|0
1655370340000|2022-06-16 09:05:40|1920.18|1920.18|1920.73|1920.73|1920.73|1920.73|1920.18|1920.18|0
1655370350000|2022-06-16 09:05:50|1920.47|1920.47|1920.53|1920.53|1920.65|1920.65|1920.47|1920.47|0
1655370360000|2022-06-16 09:06:00|1920.66|1920.66|1920.31|1920.31|1920.66|1920.66|1920.21|1920.21|0
1655370370000|2022-06-16 09:06:10|1920.44|1920.44|1920.43|1920.43|1920.44|1920.44|1920.19|1920.19|0
1655370390000|2022-06-16 09:06:30|1920.14|1920.14|1920.14|1920.14|1920.14|1920.14|1920.14|1920.14|0
1655370400000|2022-06-16 09:06:40|1920.46|1920.46|1920.46|1920.46|1920.46|1920.46|1920.46|1920.46|0
1655370410000|2022-06-16 09:06:50|1920.06|1920.06|1919.98|1919.98|1920.06|1920.06|1919.98|1919.98|0
1655370420000|2022-06-16 09:07:00|1920.04|1920.04|1919.97|1919.97|1920.27|1920.27|1919.97|1919.97|0
1655370430000|2022-06-16 09:07:10|1919.87|1919.87|1922.24|1922.24|1922.24|1922.24|1919.87|1919.87|0
1655370440000|2022-06-16 09:07:20|1923.03|1923.03|1923.56|1923.56|1923.62|1923.62|1923.03|1923.03|0
1655370450000|2022-06-16 09:07:30|1923.74|1923.74|1923.63|1923.63|1923.74|1923.74|1923.55|1923.55|0
1655370460000|2022-06-16 09:07:40|1923.71|1923.71|1924.03|1924.03|1924.03|1924.03|1923.71|1923.71|0
1655370470000|2022-06-16 09:07:50|1924.19|1924.19|1924.19|1924.19|1924.19|1924.19|1924.19|1924.19|0
1655370480000|2022-06-16 09:08:00|1924.34|1924.34|1924.38|1924.38|1924.38|1924.38|1924.34|1924.34|0
1655370490000|2022-06-16 09:08:10|1924.23|1924.23|1924.38|1924.38|1924.66|1924.66|1924.23|1924.23|0
1655370500000|2022-06-16 09:08:20|1924.54|1924.54|1924.61|1924.61|1924.61|1924.61|1924.54|1924.54|0
1655370510000|2022-06-16 09:08:30|1924.93|1924.93|1925.67|1925.67|1925.67|1925.67|1924.93|1924.93|0
1655370520000|2022-06-16 09:08:40|1925.52|1925.52|1924.74|1924.74|1925.52|1925.52|1924.59|1924.59|0
1655370530000|2022-06-16 09:08:50|1924.46|1924.46|1924.7|1924.7|1924.7|1924.7|1924.46|1924.46|0
1655370540000|2022-06-16 09:09:00|1924.85|1924.85|1924.85|1924.85|1924.85|1924.85|1924.85|1924.85|0
1655370550000|2022-06-16 09:09:10|1924.73|1924.73|1924.41|1924.41|1924.73|1924.73|1924.41|1924.41|0
1655370560000|2022-06-16 09:09:20|1924.38|1924.38|1924.38|1924.38|1924.38|1924.38|1924.38|1924.38|0
1655370590000|2022-06-16 09:09:50|1924.69|1924.69|1924.75|1924.75|1924.75|1924.75|1924.69|1924.69|0
1655370600000|2022-06-16 09:10:00|1924.88|1924.88|1924.7|1924.7|1924.88|1924.88|1924.7|1924.7|0
1655370610000|2022-06-16 09:10:10|1924.63|1924.63|1924.69|1924.69|1924.69|1924.69|1924.63|1924.63|0
1655370620000|2022-06-16 09:10:20|1924.85|1924.85|1924.85|1924.85|1924.85|1924.85|1924.85|1924.85|0
1655370630000|2022-06-16 09:10:30|1925.2|1925.2|1925.03|1925.03|1925.26|1925.26|1925.03|1925.03|0
1655370640000|2022-06-16 09:10:40|1924.91|1924.91|1924.91|1924.91|1924.91|1924.91|1924.91|1924.91|0
1655370650000|2022-06-16 09:10:50|1925.04|1925.04|1925.04|1925.04|1925.04|1925.04|1925.04|1925.04|0
1655370660000|2022-06-16 09:11:00|1925.1|1925.1|1925.1|1925.1|1925.1|1925.1|1925.1|1925.1|0
1655370670000|2022-06-16 09:11:10|1925.27|1925.27|1925.33|1925.33|1925.33|1925.33|1925.27|1925.27|0
1655370680000|2022-06-16 09:11:20|1925.4|1925.4|1925.48|1925.48|1925.48|1925.48|1925.4|1925.4|0
1655370690000|2022-06-16 09:11:30|1925.66|1925.66|1926.68|1926.68|1926.68|1926.68|1925.66|1925.66|0
1655370720000|2022-06-16 09:12:00|1926.75|1926.75|1926.82|1926.82|1926.82|1926.82|1926.75|1926.75|0
1655370730000|2022-06-16 09:12:10|1926.98|1926.98|1927.06|1927.06|1927.06|1927.06|1926.98|1926.98|0
1655370780000|2022-06-16 09:13:00|1927.22|1927.22|1927.22|1927.22|1927.22|1927.22|1927.22|1927.22|0
1655370790000|2022-06-16 09:13:10|1927.33|1927.33|1927.01|1927.01|1927.39|1927.39|1927.01|1927.01|0
1655370800000|2022-06-16 09:13:20|1927.07|1927.07|1927.01|1927.01|1927.07|1927.07|1927.01|1927.01|0
1655370810000|2022-06-16 09:13:30|1926.96|1926.96|1927.01|1927.01|1927.01|1927.01|1926.96|1926.96|0
1655370820000|2022-06-16 09:13:40|1927.13|1927.13|1927.13|1927.13|1927.13|1927.13|1927.13|1927.13|0
1655370830000|2022-06-16 09:13:50|1927.04|1927.04|1926.62|1926.62|1927.04|1927.04|1926.62|1926.62|0
1655370840000|2022-06-16 09:14:00|1926.83|1926.83|1926.87|1926.87|1926.91|1926.91|1926.83|1926.83|0
1655370850000|2022-06-16 09:14:10|1926.81|1926.81|1926.7|1926.7|1926.88|1926.88|1926.7|1926.7|0
1655370860000|2022-06-16 09:14:20|1926.58|1926.58|1926.51|1926.51|1926.58|1926.58|1926.51|1926.51|0
1655370870000|2022-06-16 09:14:30|1926.44|1926.44|1926.56|1926.56|1926.56|1926.56|1926.44|1926.44|0
1655370880000|2022-06-16 09:14:40|1926.7|1926.7|1926.63|1926.63|1926.7|1926.7|1926.63|1926.63|0
1655370890000|2022-06-16 09:14:50|1926.67|1926.67|1926.85|1926.85|1926.85|1926.85|1926.67|1926.67|0
1655370900000|2022-06-16 09:15:00|1927.03|1927.03|1927.51|1927.51|1927.51|1927.51|1926.97|1926.97|0
1655370910000|2022-06-16 09:15:10|1927.66|1927.66|1927.76|1927.76|1927.82|1927.82|1927.6|1927.6|0
1655370920000|2022-06-16 09:15:20|1927.88|1927.88|1927.88|1927.88|1927.88|1927.88|1927.88|1927.88|0
1655370930000|2022-06-16 09:15:30|1927.82|1927.82|1927.93|1927.93|1927.93|1927.93|1927.82|1927.82|0
1655370940000|2022-06-16 09:15:40|1927.88|1927.88|1927.88|1927.88|1927.88|1927.88|1927.88|1927.88|0
1655370950000|2022-06-16 09:15:50|1927.81|1927.81|1928.07|1928.07|1928.07|1928.07|1927.81|1927.81|0
1655370960000|2022-06-16 09:16:00|1928.01|1928.01|1927.95|1927.95|1928.01|1928.01|1927.95|1927.95|0
1655370970000|2022-06-16 09:16:10|1927.91|1927.91|1928.7|1928.7|1928.7|1928.7|1927.91|1927.91|0
1655370980000|2022-06-16 09:16:20|1928.64|1928.64|1928.52|1928.52|1928.7|1928.7|1928.52|1928.52|0
1655370990000|2022-06-16 09:16:30|1928.46|1928.46|1928.4|1928.4|1928.58|1928.58|1928.4|1928.4|0
1655371000000|2022-06-16 09:16:40|1928.46|1928.46|1928.52|1928.52|1928.61|1928.61|1928.46|1928.46|0
1655371010000|2022-06-16 09:16:50|1928.47|1928.47|1928.58|1928.58|1928.58|1928.58|1928.47|1928.47|0
1655371020000|2022-06-16 09:17:00|1928.46|1928.46|1928.46|1928.46|1928.46|1928.46|1928.46|1928.46|0
1655371030000|2022-06-16 09:17:10|1928.51|1928.51|1928.5|1928.5|1928.51|1928.51|1928.42|1928.42|0
1655371040000|2022-06-16 09:17:20|1928.53|1928.53|1928.59|1928.59|1928.63|1928.63|1928.46|1928.46|0
1655371050000|2022-06-16 09:17:30|1928.9|1928.9|1928.45|1928.45|1929.05|1929.05|1928.45|1928.45|0
1655371060000|2022-06-16 09:17:40|1928.28|1928.28|1927.8|1927.8|1928.28|1928.28|1927.8|1927.8|0
1655371070000|2022-06-16 09:17:50|1927.68|1927.68|1927.8|1927.8|1927.8|1927.8|1927.68|1927.68|0
1655371080000|2022-06-16 09:18:00|1927.65|1927.65|1927.78|1927.78|1927.9|1927.9|1927.59|1927.59|0
1655371090000|2022-06-16 09:18:10|1927.66|1927.66|1927.76|1927.76|1927.82|1927.82|1927.66|1927.66|0
1655371100000|2022-06-16 09:18:20|1927.5|1927.5|1927.16|1927.16|1927.57|1927.57|1927.16|1927.16|0
1655371110000|2022-06-16 09:18:30|1927.09|1927.09|1927.17|1927.17|1927.29|1927.29|1927.09|1927.09|0
1655371130000|2022-06-16 09:18:50|1927.29|1927.29|1927.29|1927.29|1927.29|1927.29|1927.23|1927.23|0
1655371140000|2022-06-16 09:19:00|1927.36|1927.36|1927.04|1927.04|1927.42|1927.42|1926.76|1926.76|0
1655371150000|2022-06-16 09:19:10|1927.1|1927.1|1927.19|1927.19|1927.19|1927.19|1927.06|1927.06|0
1655371160000|2022-06-16 09:19:20|1927.01|1927.01|1926.88|1926.88|1927.13|1927.13|1926.82|1926.82|0
1655371170000|2022-06-16 09:19:30|1926.7|1926.7|1925.54|1925.54|1926.7|1926.7|1925.54|1925.54|0
1655371180000|2022-06-16 09:19:40|1925.67|1925.67|1925.94|1925.94|1926|1926|1925.67|1925.67|0
1655371190000|2022-06-16 09:19:50|1925.98|1925.98|1925.98|1925.98|1925.98|1925.98|1925.98|1925.98|0
1655371200000|2022-06-16 09:20:00|1925.8|1925.8|1925.58|1925.58|1925.8|1925.8|1925.58|1925.58|0
1655371210000|2022-06-16 09:20:10|1925.52|1925.52|1923.99|1923.99|1925.52|1925.52|1923.99|1923.99|0
1655371220000|2022-06-16 09:20:20|1924.31|1924.31|1923.53|1923.53|1924.31|1924.31|1923.53|1923.53|0
1655371230000|2022-06-16 09:20:30|1924|1924|1923.43|1923.43|1924|1924|1923.43|1923.43|0
1655371240000|2022-06-16 09:20:40|1923.5|1923.5|1923.53|1923.53|1923.62|1923.62|1923.3|1923.3|0
1655371250000|2022-06-16 09:20:50|1923.69|1923.69|1923.75|1923.75|1923.75|1923.75|1923.69|1923.69|0
1655371260000|2022-06-16 09:21:00|1923.61|1923.61|1923.26|1923.26|1923.68|1923.68|1923.26|1923.26|0
1655371270000|2022-06-16 09:21:10|1923.38|1923.38|1923.44|1923.44|1923.44|1923.44|1923.21|1923.21|0
1655371280000|2022-06-16 09:21:20|1923.7|1923.7|1923.7|1923.7|1923.7|1923.7|1923.7|1923.7|0
1655371290000|2022-06-16 09:21:30|1923.76|1923.76|1923.76|1923.76|1923.76|1923.76|1923.76|1923.76|0
1655371300000|2022-06-16 09:21:40|1923.64|1923.64|1923.36|1923.36|1923.64|1923.64|1923.3|1923.3|0
1655371310000|2022-06-16 09:21:50|1923.13|1923.13|1923.13|1923.13|1923.13|1923.13|1923.13|1923.13|0
1655371320000|2022-06-16 09:22:00|1923.19|1923.19|1923.81|1923.81|1923.81|1923.81|1923.17|1923.17|0
1655371330000|2022-06-16 09:22:10|1923.58|1923.58|1923.04|1923.04|1923.58|1923.58|1922.95|1922.95|0
1655371340000|2022-06-16 09:22:20|1923.15|1923.15|1923.25|1923.25|1923.31|1923.31|1923.15|1923.15|0
1655371350000|2022-06-16 09:22:30|1923.38|1923.38|1923.98|1923.98|1923.98|1923.98|1923.38|1923.38|0
1655371360000|2022-06-16 09:22:40|1924.11|1924.11|1923.98|1923.98|1924.17|1924.17|1923.64|1923.64|0
1655371370000|2022-06-16 09:22:50|1924.01|1924.01|1925.14|1925.14|1925.14|1925.14|1924.01|1924.01|0
1655371380000|2022-06-16 09:23:00|1924.96|1924.96|1924.84|1924.84|1924.96|1924.96|1924.72|1924.72|0
1655371390000|2022-06-16 09:23:10|1924.98|1924.98|1924.98|1924.98|1924.98|1924.98|1924.93|1924.93|0
1655371450000|2022-06-16 09:24:10|1925.29|1925.29|1925.29|1925.29|1925.29|1925.29|1925.29|1925.29|0
1655371460000|2022-06-16 09:24:20|1925.41|1925.41|1925.41|1925.41|1925.41|1925.41|1925.41|1925.41|0
1655371470000|2022-06-16 09:24:30|1925.28|1925.28|1925.28|1925.28|1925.28|1925.28|1925.15|1925.15|0
1655371480000|2022-06-16 09:24:40|1925.41|1925.41|1926.36|1926.36|1926.36|1926.36|1925.41|1925.41|0
1655371510000|2022-06-16 09:25:10|1926.44|1926.44|1926.44|1926.44|1926.44|1926.44|1926.44|1926.44|0
1655371520000|2022-06-16 09:25:20|1926.51|1926.51|1926.51|1926.51|1926.51|1926.51|1926.51|1926.51|0
1655371530000|2022-06-16 09:25:30|1926.68|1926.68|1926.74|1926.74|1926.74|1926.74|1926.68|1926.68|0
1655371550000|2022-06-16 09:25:50|1926.49|1926.49|1926.56|1926.56|1926.56|1926.56|1926.49|1926.49|0
1655371570000|2022-06-16 09:26:10|1925.93|1925.93|1925.93|1925.93|1925.93|1925.93|1925.93|1925.93|0
1655371580000|2022-06-16 09:26:20|1925.98|1925.98|1925.98|1925.98|1925.98|1925.98|1925.98|1925.98|0
1655371600000|2022-06-16 09:26:40|1926.02|1926.02|1926.02|1926.02|1926.09|1926.09|1926.02|1926.02|0
1655371610000|2022-06-16 09:26:50|1925.94|1925.94|1925.9|1925.9|1925.94|1925.94|1925.9|1925.9|0
1655371620000|2022-06-16 09:27:00|1925.74|1925.74|1926.73|1926.73|1926.73|1926.73|1925.74|1925.74|0
1655371630000|2022-06-16 09:27:10|1927.21|1927.21|1926.97|1926.97|1927.21|1927.21|1926.9|1926.9|0
1655371660000|2022-06-16 09:27:40|1926.74|1926.74|1926.61|1926.61|1926.74|1926.74|1926.61|1926.61|0
1655371670000|2022-06-16 09:27:50|1926.74|1926.74|1926.68|1926.68|1926.74|1926.74|1926.68|1926.68|0
1655371680000|2022-06-16 09:28:00|1926.62|1926.62|1926.62|1926.62|1926.62|1926.62|1926.62|1926.62|0
1655371690000|2022-06-16 09:28:10|1926.56|1926.56|1926.56|1926.56|1926.56|1926.56|1926.56|1926.56|0
1655371700000|2022-06-16 09:28:20|1926.41|1926.41|1926.4|1926.4|1926.49|1926.49|1925.97|1925.97|0
1655371710000|2022-06-16 09:28:30|1926.46|1926.46|1925.86|1925.86|1926.46|1926.46|1925.86|1925.86|0
1655371720000|2022-06-16 09:28:40|1925.68|1925.68|1925.53|1925.53|1925.68|1925.68|1925.53|1925.53|0
1655371730000|2022-06-16 09:28:50|1924.88|1924.88|1924.73|1924.73|1924.88|1924.88|1924.73|1924.73|0
1655371740000|2022-06-16 09:29:00|1924.44|1924.44|1924.56|1924.56|1924.56|1924.56|1924.06|1924.06|0
1655371750000|2022-06-16 09:29:10|1924.71|1924.71|1925.05|1925.05|1925.05|1925.05|1924.71|1924.71|0
1655371760000|2022-06-16 09:29:20|1925.12|1925.12|1925.12|1925.12|1925.12|1925.12|1925.12|1925.12|0
1655371770000|2022-06-16 09:29:30|1925.01|1925.01|1924.64|1924.64|1925.01|1925.01|1924.64|1924.64|0
1655371790000|2022-06-16 09:29:50|1924.72|1924.72|1924.48|1924.48|1924.72|1924.72|1924.48|1924.48|0
1655371800000|2022-06-16 09:30:00|1924.26|1924.26|1924.43|1924.43|1924.43|1924.43|1924.26|1924.26|0
1655371810000|2022-06-16 09:30:10|1924.32|1924.32|1924.52|1924.52|1924.52|1924.52|1924.32|1924.32|0
1655371820000|2022-06-16 09:30:20|1924.6|1924.6|1924.78|1924.78|1924.78|1924.78|1924.6|1924.6|0
1655371830000|2022-06-16 09:30:30|1924.85|1924.85|1925.01|1925.01|1925.01|1925.01|1924.85|1924.85|0
1655371840000|2022-06-16 09:30:40|1925.17|1925.17|1925.04|1925.04|1925.17|1925.17|1925.04|1925.04|0
1655371860000|2022-06-16 09:31:00|1925.11|1925.11|1925.11|1925.11|1925.17|1925.17|1925.11|1925.11|0
1655371870000|2022-06-16 09:31:10|1925.06|1925.06|1925.04|1925.04|1925.17|1925.17|1925.04|1925.04|0
1655371880000|2022-06-16 09:31:20|1925.1|1925.1|1925.79|1925.79|1925.89|1925.89|1925.1|1925.1|0
1655371890000|2022-06-16 09:31:30|1925.68|1925.68|1925.74|1925.74|1925.74|1925.74|1925.53|1925.53|0
1655371900000|2022-06-16 09:31:40|1925.59|1925.59|1925.15|1925.15|1925.59|1925.59|1925.15|1925.15|0
1655371910000|2022-06-16 09:31:50|1925.09|1925.09|1925.16|1925.16|1925.16|1925.16|1925.03|1925.03|0
1655371920000|2022-06-16 09:32:00|1925.27|1925.27|1925.51|1925.51|1925.51|1925.51|1925.27|1925.27|0
1655371930000|2022-06-16 09:32:10|1925.39|1925.39|1925.24|1925.24|1925.39|1925.39|1925.24|1925.24|0
1655371940000|2022-06-16 09:32:20|1924.93|1924.93|1924.93|1924.93|1924.93|1924.93|1924.87|1924.87|0
1655371950000|2022-06-16 09:32:30|1925.05|1925.05|1925.05|1925.05|1925.05|1925.05|1925.05|1925.05|0
1655371960000|2022-06-16 09:32:40|1925.11|1925.11|1925.15|1925.15|1925.23|1925.23|1925.11|1925.11|0
1655371970000|2022-06-16 09:32:50|1925.31|1925.31|1925.31|1925.31|1925.31|1925.31|1925.31|1925.31|0
1655371980000|2022-06-16 09:33:00|1925.63|1925.63|1925.5|1925.5|1925.63|1925.63|1925.36|1925.36|0
1655372000000|2022-06-16 09:33:20|1925.37|1925.37|1925.37|1925.37|1925.37|1925.37|1925.37|1925.37|0
1655372010000|2022-06-16 09:33:30|1925.01|1925.01|1924.95|1924.95|1925.01|1925.01|1924.95|1924.95|0
1655372020000|2022-06-16 09:33:40|1924.81|1924.81|1924.56|1924.56|1924.81|1924.81|1924.56|1924.56|0
1655372050000|2022-06-16 09:34:10|1924.63|1924.63|1924.63|1924.63|1924.63|1924.63|1924.63|1924.63|0
1655372060000|2022-06-16 09:34:20|1924.51|1924.51|1924.36|1924.36|1924.51|1924.51|1924.36|1924.36|0
1655372070000|2022-06-16 09:34:30|1924.53|1924.53|1924.39|1924.39|1924.53|1924.53|1924.39|1924.39|0
1655372090000|2022-06-16 09:34:50|1924.32|1924.32|1923.88|1923.88|1924.32|1924.32|1923.88|1923.88|0
1655372100000|2022-06-16 09:35:00|1923.81|1923.81|1922.15|1922.15|1923.81|1923.81|1922.14|1922.14|0
1655372110000|2022-06-16 09:35:10|1922.22|1922.22|1922.84|1922.84|1922.84|1922.84|1921.91|1921.91|0
1655372120000|2022-06-16 09:35:20|1922.92|1922.92|1922.93|1922.93|1922.93|1922.93|1922.8|1922.8|0
1655372130000|2022-06-16 09:35:30|1923.1|1923.1|1923.4|1923.4|1923.4|1923.4|1923.1|1923.1|0
1655372140000|2022-06-16 09:35:40|1923.72|1923.72|1923.8|1923.8|1923.8|1923.8|1923.72|1923.72|0
1655372150000|2022-06-16 09:35:50|1923.75|1923.75|1923.08|1923.08|1923.75|1923.75|1923.08|1923.08|0
1655372160000|2022-06-16 09:36:00|1923.01|1923.01|1922.75|1922.75|1923.01|1923.01|1922.75|1922.75|0
1655372170000|2022-06-16 09:36:10|1922.63|1922.63|1922.3|1922.3|1922.63|1922.63|1922.3|1922.3|0
1655372180000|2022-06-16 09:36:20|1922.18|1922.18|1922.18|1922.18|1922.18|1922.18|1922.18|1922.18|0
1655372200000|2022-06-16 09:36:40|1922.3|1922.3|1922.08|1922.08|1922.3|1922.3|1922.08|1922.08|0
1655372210000|2022-06-16 09:36:50|1922.21|1922.21|1922.21|1922.21|1922.21|1922.21|1922.21|1922.21|0
1655372230000|2022-06-16 09:37:10|1922.27|1922.27|1920.52|1920.52|1922.27|1922.27|1920.52|1920.52|0
1655372240000|2022-06-16 09:37:20|1920.23|1920.23|1920.23|1920.23|1920.23|1920.23|1920.23|1920.23|0
1655372260000|2022-06-16 09:37:40|1919.92|1919.92|1919.92|1919.92|1919.92|1919.92|1919.92|1919.92|0
1655372270000|2022-06-16 09:37:50|1919.6|1919.6|1919.92|1919.92|1919.92|1919.92|1919.6|1919.6|0
1655372280000|2022-06-16 09:38:00|1920.23|1920.23|1918.79|1918.79|1920.23|1920.23|1918.63|1918.63|0
1655372290000|2022-06-16 09:38:10|1918.95|1918.95|1919.07|1919.07|1919.07|1919.07|1918.95|1918.95|0
1655372310000|2022-06-16 09:38:30|1919.13|1919.13|1919.36|1919.36|1919.36|1919.36|1919.13|1919.13|0
1655372320000|2022-06-16 09:38:40|1919.4|1919.4|1919.08|1919.08|1919.78|1919.78|1919.08|1919.08|0
1655372340000|2022-06-16 09:39:00|1919.2|1919.2|1919.2|1919.2|1919.2|1919.2|1919.2|1919.2|0
1655372360000|2022-06-16 09:39:20|1918.8|1918.8|1918.48|1918.48|1918.8|1918.8|1918.48|1918.48|0
1655372370000|2022-06-16 09:39:30|1918.77|1918.77|1918.77|1918.77|1918.77|1918.77|1918.77|1918.77|0
1655372380000|2022-06-16 09:39:40|1919.25|1919.25|1919.25|1919.25|1919.25|1919.25|1919.25|1919.25|0
1655372390000|2022-06-16 09:39:50|1919.32|1919.32|1919.84|1919.84|1919.84|1919.84|1919.32|1919.32|0
1655372400000|2022-06-16 09:40:00|1919.72|1919.72|1919.86|1919.86|1919.86|1919.86|1919.72|1919.72|0
1655372410000|2022-06-16 09:40:10|1920.12|1920.12|1919.99|1919.99|1920.12|1920.12|1919.99|1919.99|0
1655372420000|2022-06-16 09:40:20|1920.13|1920.13|1920.27|1920.27|1920.27|1920.27|1920.13|1920.13|0
1655372430000|2022-06-16 09:40:30|1920.2|1920.2|1920.52|1920.52|1920.52|1920.52|1920.2|1920.2|0
1655372440000|2022-06-16 09:40:40|1920.59|1920.59|1920.59|1920.59|1920.59|1920.59|1920.59|1920.59|0
1655372450000|2022-06-16 09:40:50|1920.65|1920.65|1921.12|1921.12|1921.12|1921.12|1920.65|1920.65|0
1655372470000|2022-06-16 09:41:10|1921.15|1921.15|1921.22|1921.22|1921.22|1921.22|1921.15|1921.15|0
1655372480000|2022-06-16 09:41:20|1921.39|1921.39|1921.52|1921.52|1921.52|1921.52|1921.39|1921.39|0
1655372510000|2022-06-16 09:41:50|1921.59|1921.59|1921.66|1921.66|1921.66|1921.66|1921.59|1921.59|0
1655372520000|2022-06-16 09:42:00|1921.98|1921.98|1921.91|1921.91|1921.98|1921.98|1921.82|1921.82|0
1655372530000|2022-06-16 09:42:10|1922.04|1922.04|1922.04|1922.04|1922.04|1922.04|1922.04|1922.04|0
1655372540000|2022-06-16 09:42:20|1922.11|1922.11|1922.45|1922.45|1922.45|1922.45|1922.11|1922.11|0
1655372550000|2022-06-16 09:42:30|1922.52|1922.52|1922.52|1922.52|1922.52|1922.52|1922.52|1922.52|0
1655372560000|2022-06-16 09:42:40|1922.45|1922.45|1922.14|1922.14|1922.57|1922.57|1922.14|1922.14|0
1655372570000|2022-06-16 09:42:50|1922.01|1922.01|1922.14|1922.14|1922.14|1922.14|1922.01|1922.01|0
1655372580000|2022-06-16 09:43:00|1922.01|1922.01|1922.08|1922.08|1922.08|1922.08|1922.01|1922.01|0
1655372630000|2022-06-16 09:43:50|1921.95|1921.95|1921.9|1921.9|1921.95|1921.95|1921.9|1921.9|0
1655372640000|2022-06-16 09:44:00|1921.36|1921.36|1921.43|1921.43|1921.43|1921.43|1921.36|1921.36|0
1655372650000|2022-06-16 09:44:10|1921.3|1921.3|1921.35|1921.35|1921.54|1921.54|1921.3|1921.3|0
1655372670000|2022-06-16 09:44:30|1921.17|1921.17|1921.12|1921.12|1921.17|1921.17|1921.05|1921.05|0
1655372680000|2022-06-16 09:44:40|1921.44|1921.44|1921.53|1921.53|1921.6|1921.6|1921.44|1921.44|0
1655372720000|2022-06-16 09:45:20|1921.47|1921.47|1921.5|1921.5|1921.5|1921.5|1921.47|1921.47|0
1655372730000|2022-06-16 09:45:30|1921.34|1921.34|1921.02|1921.02|1921.43|1921.43|1921.02|1921.02|0
1655372740000|2022-06-16 09:45:40|1920.87|1920.87|1920.79|1920.79|1920.87|1920.87|1920.79|1920.79|0
1655372750000|2022-06-16 09:45:50|1920.62|1920.62|1920.67|1920.67|1920.67|1920.67|1920.62|1920.62|0
1655372770000|2022-06-16 09:46:10|1920.75|1920.75|1921.03|1921.03|1921.03|1921.03|1920.75|1920.75|0
1655372780000|2022-06-16 09:46:20|1921.07|1921.07|1921.23|1921.23|1921.23|1921.23|1921.07|1921.07|0
1655372800000|2022-06-16 09:46:40|1920.91|1920.91|1920.37|1920.37|1920.91|1920.91|1920.37|1920.37|0
1655372810000|2022-06-16 09:46:50|1920.52|1920.52|1921.32|1921.32|1921.32|1921.32|1920.52|1920.52|0
1655372820000|2022-06-16 09:47:00|1921.15|1921.15|1920.99|1920.99|1921.15|1921.15|1920.99|1920.99|0
1655372830000|2022-06-16 09:47:10|1920.93|1920.93|1920.93|1920.93|1920.93|1920.93|1920.93|1920.93|0
1655372840000|2022-06-16 09:47:20|1920.71|1920.71|1920.79|1920.79|1920.79|1920.79|1920.71|1920.71|0
1655372850000|2022-06-16 09:47:30|1920.65|1920.65|1920.46|1920.46|1920.65|1920.65|1920.46|1920.46|0
1655372860000|2022-06-16 09:47:40|1920.29|1920.29|1920.35|1920.35|1920.35|1920.35|1920.29|1920.29|0
1655372870000|2022-06-16 09:47:50|1920.19|1920.19|1920.04|1920.04|1920.19|1920.19|1920.04|1920.04|0
1655372880000|2022-06-16 09:48:00|1920.19|1920.19|1920.52|1920.52|1920.52|1920.52|1920.19|1920.19|0
1655372890000|2022-06-16 09:48:10|1920.59|1920.59|1920.41|1920.41|1920.59|1920.59|1920.41|1920.41|0
1655372900000|2022-06-16 09:48:20|1920.32|1920.32|1920.32|1920.32|1920.32|1920.32|1920.32|1920.32|0
1655372920000|2022-06-16 09:48:40|1920.25|1920.25|1920.25|1920.25|1920.25|1920.25|1920.25|1920.25|0
1655372930000|2022-06-16 09:48:50|1920.31|1920.31|1920.31|1920.31|1920.31|1920.31|1920.31|1920.31|0
1655372940000|2022-06-16 09:49:00|1920.37|1920.37|1920.22|1920.22|1920.37|1920.37|1920.22|1920.22|0
1655372950000|2022-06-16 09:49:10|1919.75|1919.75|1919.75|1919.75|1919.75|1919.75|1919.75|1919.75|0
1655372960000|2022-06-16 09:49:20|1919.87|1919.87|1919.92|1919.92|1919.92|1919.92|1919.87|1919.87|0
1655372970000|2022-06-16 09:49:30|1919.99|1919.99|1920.04|1920.04|1920.04|1920.04|1919.99|1919.99|0
1655372980000|2022-06-16 09:49:40|1919.99|1919.99|1920.22|1920.22|1920.22|1920.22|1919.99|1919.99|0
1655372990000|2022-06-16 09:49:50|1920.28|1920.28|1920.5|1920.5|1920.5|1920.5|1920.28|1920.28|0
1655373000000|2022-06-16 09:50:00|1920.46|1920.46|1920.53|1920.53|1920.59|1920.59|1920.46|1920.46|0
1655373030000|2022-06-16 09:50:30|1920.7|1920.7|1920.63|1920.63|1920.7|1920.7|1920.63|1920.63|0
1655373040000|2022-06-16 09:50:40|1920.49|1920.49|1920.36|1920.36|1920.49|1920.49|1920.36|1920.36|0
1655373050000|2022-06-16 09:50:50|1920.3|1920.3|1920.14|1920.14|1920.3|1920.3|1920.14|1920.14|0
1655373060000|2022-06-16 09:51:00|1920.18|1920.18|1920.37|1920.37|1920.37|1920.37|1920.05|1920.05|0
1655373080000|2022-06-16 09:51:20|1920.11|1920.11|1920.11|1920.11|1920.11|1920.11|1920.11|1920.11|0
1655373090000|2022-06-16 09:51:30|1919.97|1919.97|1919.82|1919.82|1919.97|1919.97|1919.82|1919.82|0
1655373100000|2022-06-16 09:51:40|1919.67|1919.67|1919.67|1919.67|1919.67|1919.67|1919.67|1919.67|0
1655373110000|2022-06-16 09:51:50|1919.55|1919.55|1919.48|1919.48|1919.55|1919.55|1919.48|1919.48|0
1655373120000|2022-06-16 09:52:00|1919.42|1919.42|1919.75|1919.75|1919.82|1919.82|1919.42|1919.42|0
1655373150000|2022-06-16 09:52:30|1919.81|1919.81|1919.88|1919.88|1919.88|1919.88|1919.81|1919.81|0
1655373160000|2022-06-16 09:52:40|1920.11|1920.11|1920.27|1920.27|1920.27|1920.27|1920.11|1920.11|0
1655373170000|2022-06-16 09:52:50|1920.59|1920.59|1920.84|1920.84|1920.84|1920.84|1920.59|1920.59|0
1655373180000|2022-06-16 09:53:00|1920.96|1920.96|1920.9|1920.9|1921.01|1921.01|1920.9|1920.9|0
1655373190000|2022-06-16 09:53:10|1920.96|1920.96|1920.79|1920.79|1920.96|1920.96|1920.79|1920.79|0
1655373200000|2022-06-16 09:53:20|1920.93|1920.93|1920.8|1920.8|1920.93|1920.93|1920.8|1920.8|0
1655373210000|2022-06-16 09:53:30|1920.65|1920.65|1920.97|1920.97|1920.97|1920.97|1920.65|1920.65|0
1655373220000|2022-06-16 09:53:40|1920.91|1920.91|1920.91|1920.91|1920.91|1920.91|1920.69|1920.69|0
1655373240000|2022-06-16 09:54:00|1920.84|1920.84|1921.63|1921.63|1921.63|1921.63|1920.84|1920.84|0
1655373250000|2022-06-16 09:54:10|1921.69|1921.69|1921.69|1921.69|1921.69|1921.69|1921.69|1921.69|0
1655373260000|2022-06-16 09:54:20|1921.55|1921.55|1921.55|1921.55|1921.55|1921.55|1921.55|1921.55|0
1655373270000|2022-06-16 09:54:30|1921.48|1921.48|1921.48|1921.48|1921.48|1921.48|1921.48|1921.48|0
1655373280000|2022-06-16 09:54:40|1921.56|1921.56|1921.48|1921.48|1921.56|1921.56|1921.48|1921.48|0
1655373300000|2022-06-16 09:55:00|1921.6|1921.6|1921.62|1921.62|1921.74|1921.74|1921.48|1921.48|0
1655373310000|2022-06-16 09:55:10|1921.58|1921.58|1921.58|1921.58|1921.58|1921.58|1921.58|1921.58|0
1655373320000|2022-06-16 09:55:20|1921.45|1921.45|1921.45|1921.45|1921.45|1921.45|1921.45|1921.45|0
1655373330000|2022-06-16 09:55:30|1921.14|1921.14|1921.07|1921.07|1921.14|1921.14|1921.07|1921.07|0
1655373340000|2022-06-16 09:55:40|1920.99|1920.99|1920.83|1920.83|1920.99|1920.99|1920.83|1920.83|0
1655373350000|2022-06-16 09:55:50|1920.91|1920.91|1921.15|1921.15|1921.15|1921.15|1920.91|1920.91|0
1655373360000|2022-06-16 09:56:00|1921.22|1921.22|1921.22|1921.22|1921.22|1921.22|1921.22|1921.22|0
1655373370000|2022-06-16 09:56:10|1921.34|1921.34|1921.78|1921.78|1921.81|1921.81|1921.34|1921.34|0
1655373380000|2022-06-16 09:56:20|1921.91|1921.91|1921.95|1921.95|1921.95|1921.95|1921.91|1921.91|0
1655373390000|2022-06-16 09:56:30|1921.89|1921.89|1921.83|1921.83|1921.89|1921.89|1921.83|1921.83|0
1655373400000|2022-06-16 09:56:40|1921.8|1921.8|1922.37|1922.37|1922.44|1922.44|1921.8|1921.8|0
1655373410000|2022-06-16 09:56:50|1922.42|1922.42|1922.54|1922.54|1922.54|1922.54|1922.42|1922.42|0
1655373420000|2022-06-16 09:57:00|1922.6|1922.6|1922.76|1922.76|1922.76|1922.76|1922.6|1922.6|0
1655373440000|2022-06-16 09:57:20|1922.84|1922.84|1922.84|1922.84|1922.84|1922.84|1922.84|1922.84|0
1655373450000|2022-06-16 09:57:30|1923.32|1923.32|1923.38|1923.38|1923.38|1923.38|1923.32|1923.32|0
1655373460000|2022-06-16 09:57:40|1923.32|1923.32|1923.38|1923.38|1923.38|1923.38|1923.32|1923.32|0
1655373470000|2022-06-16 09:57:50|1923.46|1923.46|1923.53|1923.53|1923.53|1923.53|1923.46|1923.46|0
1655373480000|2022-06-16 09:58:00|1923.6|1923.6|1923.6|1923.6|1923.6|1923.6|1923.6|1923.6|0
1655373500000|2022-06-16 09:58:20|1923.53|1923.53|1923.53|1923.53|1923.53|1923.53|1923.53|1923.53|0
1655373510000|2022-06-16 09:58:30|1923.3|1923.3|1922.98|1922.98|1923.3|1923.3|1922.98|1922.98|0
1655373520000|2022-06-16 09:58:40|1923.05|1923.05|1923.13|1923.13|1923.13|1923.13|1922.9|1922.9|0
1655373530000|2022-06-16 09:58:50|1922.88|1922.88|1922.88|1922.88|1922.88|1922.88|1922.88|1922.88|0
1655373540000|2022-06-16 09:59:00|1923.04|1923.04|1922.26|1922.26|1923.04|1923.04|1922.26|1922.26|0
1655373550000|2022-06-16 09:59:10|1921.98|1921.98|1921.52|1921.52|1921.98|1921.98|1921.44|1921.44|0
1655373560000|2022-06-16 09:59:20|1921.58|1921.58|1921.58|1921.58|1921.58|1921.58|1921.58|1921.58|0
1655373570000|2022-06-16 09:59:30|1921.7|1921.7|1921.7|1921.7|1921.7|1921.7|1921.7|1921.7|0
1655373580000|2022-06-16 09:59:40|1921.62|1921.62|1921.63|1921.63|1921.7|1921.7|1921.62|1921.62|0
1655373600000|2022-06-16 10:00:00|1921.74|1921.74|1921.8|1921.8|1921.8|1921.8|1921.74|1921.74|0
1655373610000|2022-06-16 10:00:10|1921.64|1921.64|1921.06|1921.06|1921.64|1921.64|1921.06|1921.06|0
1655373620000|2022-06-16 10:00:20|1921.17|1921.17|1921.16|1921.16|1921.17|1921.17|1921.1|1921.1|0
1655373630000|2022-06-16 10:00:30|1921.06|1921.06|1921.24|1921.24|1921.24|1921.24|1921.06|1921.06|0
1655373640000|2022-06-16 10:00:40|1921.11|1921.11|1921.11|1921.11|1921.11|1921.11|1921.11|1921.11|0
1655373660000|2022-06-16 10:01:00|1921.03|1921.03|1920.83|1920.83|1921.03|1921.03|1920.83|1920.83|0
1655373670000|2022-06-16 10:01:10|1920.51|1920.51|1920.51|1920.51|1920.51|1920.51|1920.51|1920.51|0
1655373680000|2022-06-16 10:01:20|1920.45|1920.45|1920.24|1920.24|1920.45|1920.45|1920.24|1920.24|0
1655373690000|2022-06-16 10:01:30|1920.17|1920.17|1919.72|1919.72|1920.17|1920.17|1919.72|1919.72|0
1655373700000|2022-06-16 10:01:40|1919.49|1919.49|1919.63|1919.63|1919.63|1919.63|1919.49|1919.49|0
1655373720000|2022-06-16 10:02:00|1919.7|1919.7|1919.74|1919.74|1919.74|1919.74|1919.66|1919.66|0
1655373730000|2022-06-16 10:02:10|1919.61|1919.61|1919.77|1919.77|1919.77|1919.77|1919.61|1919.61|0
1655373740000|2022-06-16 10:02:20|1919.97|1919.97|1919.97|1919.97|1919.97|1919.97|1919.97|1919.97|0
1655373750000|2022-06-16 10:02:30|1920.11|1920.11|1920.11|1920.11|1920.11|1920.11|1920.11|1920.11|0
1655373760000|2022-06-16 10:02:40|1920.24|1920.24|1920.24|1920.24|1920.24|1920.24|1920.24|1920.24|0
1655373770000|2022-06-16 10:02:50|1920.41|1920.41|1920.41|1920.41|1920.41|1920.41|1920.41|1920.41|0
1655373780000|2022-06-16 10:03:00|1920.38|1920.38|1920.18|1920.18|1920.38|1920.38|1920.18|1920.18|0
1655373800000|2022-06-16 10:03:20|1920.12|1920.12|1920.06|1920.06|1920.12|1920.12|1919.94|1919.94|0
1655373840000|2022-06-16 10:04:00|1920.18|1920.18|1920.12|1920.12|1920.18|1920.18|1920.12|1920.12|0
1655373860000|2022-06-16 10:04:20|1920.25|1920.25|1919.45|1919.45|1920.25|1920.25|1919.45|1919.45|0
1655373870000|2022-06-16 10:04:30|1919.38|1919.38|1919.61|1919.61|1919.61|1919.61|1919.38|1919.38|0
1655373880000|2022-06-16 10:04:40|1919.77|1919.77|1919.61|1919.61|1919.77|1919.77|1919.61|1919.61|0
1655373910000|2022-06-16 10:05:10|1919.29|1919.29|1919.32|1919.32|1919.32|1919.32|1919.29|1919.29|0
1655373920000|2022-06-16 10:05:20|1919.21|1919.21|1919.21|1919.21|1919.21|1919.21|1919.21|1919.21|0
1655373930000|2022-06-16 10:05:30|1919.3|1919.3|1919.29|1919.29|1919.33|1919.33|1919.29|1919.29|0
1655373950000|2022-06-16 10:05:50|1919.26|1919.26|1919.28|1919.28|1919.35|1919.35|1919.26|1919.26|0
1655373960000|2022-06-16 10:06:00|1919.34|1919.34|1919.57|1919.57|1919.57|1919.57|1919.34|1919.34|0
1655373970000|2022-06-16 10:06:10|1919.65|1919.65|1920.83|1920.83|1920.83|1920.83|1919.65|1919.65|0
1655373980000|2022-06-16 10:06:20|1920.79|1920.79|1920.79|1920.79|1920.79|1920.79|1920.79|1920.79|0
1655373990000|2022-06-16 10:06:30|1920.73|1920.73|1920.25|1920.25|1920.73|1920.73|1920.25|1920.25|0
1655374010000|2022-06-16 10:06:50|1920.13|1920.13|1919.56|1919.56|1920.13|1920.13|1919.56|1919.56|0
1655374020000|2022-06-16 10:07:00|1919.48|1919.48|1919.7|1919.7|1919.7|1919.7|1919.48|1919.48|0
1655374030000|2022-06-16 10:07:10|1919.78|1919.78|1919.65|1919.65|1919.78|1919.78|1919.65|1919.65|0
1655374060000|2022-06-16 10:07:40|1919.68|1919.68|1919.68|1919.68|1919.68|1919.68|1919.68|1919.68|0
1655374080000|2022-06-16 10:08:00|1919.74|1919.74|1919.87|1919.87|1919.87|1919.87|1919.74|1919.74|0
1655374090000|2022-06-16 10:08:10|1920.02|1920.02|1920.18|1920.18|1920.18|1920.18|1920.02|1920.02|0
1655374100000|2022-06-16 10:08:20|1920.25|1920.25|1920.56|1920.56|1920.56|1920.56|1920.25|1920.25|0
1655374110000|2022-06-16 10:08:30|1920.59|1920.59|1921.08|1921.08|1921.08|1921.08|1920.59|1920.59|0
1655374130000|2022-06-16 10:08:50|1922.04|1922.04|1922.24|1922.24|1922.4|1922.4|1922.04|1922.04|0
1655374150000|2022-06-16 10:09:10|1922.28|1922.28|1922.71|1922.71|1922.71|1922.71|1922.28|1922.28|0
1655374160000|2022-06-16 10:09:20|1922.84|1922.84|1923.34|1923.34|1923.34|1923.34|1922.84|1922.84|0
1655374170000|2022-06-16 10:09:30|1923.49|1923.49|1923.57|1923.57|1923.57|1923.57|1923.49|1923.49|0
1655374180000|2022-06-16 10:09:40|1923.68|1923.68|1923.85|1923.85|1923.92|1923.92|1923.65|1923.65|0
1655374190000|2022-06-16 10:09:50|1924.16|1924.16|1924.16|1924.16|1924.16|1924.16|1924.16|1924.16|0
1655374200000|2022-06-16 10:10:00|1924.23|1924.23|1924.61|1924.61|1924.61|1924.61|1924.23|1924.23|0
1655374210000|2022-06-16 10:10:10|1924.67|1924.67|1924.67|1924.67|1924.67|1924.67|1924.67|1924.67|0
1655374220000|2022-06-16 10:10:20|1924.7|1924.7|1924.57|1924.57|1924.7|1924.7|1924.57|1924.57|0
1655374230000|2022-06-16 10:10:30|1924.63|1924.63|1924.73|1924.73|1924.95|1924.95|1924.63|1924.63|0
1655374240000|2022-06-16 10:10:40|1924.81|1924.81|1924.86|1924.86|1924.86|1924.86|1924.81|1924.81|0
1655374250000|2022-06-16 10:10:50|1924.55|1924.55|1924.55|1924.55|1924.55|1924.55|1924.55|1924.55|0
1655374260000|2022-06-16 10:11:00|1924.71|1924.71|1924.77|1924.77|1924.77|1924.77|1924.71|1924.71|0
1655374270000|2022-06-16 10:11:10|1924.69|1924.69|1924.92|1924.92|1924.92|1924.92|1924.53|1924.53|0
1655374280000|2022-06-16 10:11:20|1925.04|1925.04|1925.55|1925.55|1925.68|1925.68|1925.04|1925.04|0
1655374290000|2022-06-16 10:11:30|1925.67|1925.67|1926.45|1926.45|1926.45|1926.45|1925.67|1925.67|0
1655374300000|2022-06-16 10:11:40|1926.62|1926.62|1926.62|1926.62|1926.62|1926.62|1926.62|1926.62|0
1655374310000|2022-06-16 10:11:50|1926.55|1926.55|1926.42|1926.42|1926.55|1926.55|1926.42|1926.42|0
1655374320000|2022-06-16 10:12:00|1926.35|1926.35|1926.31|1926.31|1926.42|1926.42|1926.31|1926.31|0
1655374330000|2022-06-16 10:12:10|1926.18|1926.18|1926.18|1926.18|1926.18|1926.18|1926.18|1926.18|0
1655374340000|2022-06-16 10:12:20|1926.05|1926.05|1925.98|1925.98|1926.05|1926.05|1925.98|1925.98|0
1655374350000|2022-06-16 10:12:30|1925.91|1925.91|1925.91|1925.91|1925.91|1925.91|1925.91|1925.91|0
1655374360000|2022-06-16 10:12:40|1925.79|1925.79|1925.91|1925.91|1925.91|1925.91|1925.79|1925.79|0
1655374370000|2022-06-16 10:12:50|1925.53|1925.53|1925.24|1925.24|1925.53|1925.53|1925.17|1925.17|0
1655374380000|2022-06-16 10:13:00|1925.28|1925.28|1925.28|1925.28|1925.28|1925.28|1925.28|1925.28|0
1655374390000|2022-06-16 10:13:10|1925.35|1925.35|1925.53|1925.53|1925.53|1925.53|1925.35|1925.35|0
1655374400000|2022-06-16 10:13:20|1925.47|1925.47|1925.59|1925.59|1925.59|1925.59|1925.47|1925.47|0
1655374430000|2022-06-16 10:13:50|1925.9|1925.9|1925.8|1925.8|1925.9|1925.9|1925.8|1925.8|0
1655374440000|2022-06-16 10:14:00|1925.74|1925.74|1925.8|1925.8|1925.8|1925.8|1925.6|1925.6|0
1655374460000|2022-06-16 10:14:20|1925.64|1925.64|1926.27|1926.27|1926.27|1926.27|1925.64|1925.64|0
1655374480000|2022-06-16 10:14:40|1926.4|1926.4|1926.25|1926.25|1926.4|1926.4|1926.25|1926.25|0
1655374490000|2022-06-16 10:14:50|1926.2|1926.2|1926.2|1926.2|1926.2|1926.2|1926.2|1926.2|0
1655374500000|2022-06-16 10:15:00|1926.29|1926.29|1926.61|1926.61|1926.61|1926.61|1926.29|1926.29|0
1655374510000|2022-06-16 10:15:10|1926.68|1926.68|1926.76|1926.76|1926.76|1926.76|1926.68|1926.68|0
1655374520000|2022-06-16 10:15:20|1926.65|1926.65|1926.59|1926.59|1926.65|1926.65|1926.59|1926.59|0
1655374530000|2022-06-16 10:15:30|1926.91|1926.91|1927.03|1927.03|1927.03|1927.03|1926.91|1926.91|0
1655374540000|2022-06-16 10:15:40|1926.64|1926.64|1926.65|1926.65|1926.65|1926.65|1926.26|1926.26|0
1655374550000|2022-06-16 10:15:50|1926.52|1926.52|1926.63|1926.63|1926.7|1926.7|1926.52|1926.52|0
1655374580000|2022-06-16 10:16:20|1926.66|1926.66|1926.66|1926.66|1926.66|1926.66|1926.66|1926.66|0
1655374600000|2022-06-16 10:16:40|1926.61|1926.61|1926.65|1926.65|1926.65|1926.65|1926.61|1926.61|0
1655374610000|2022-06-16 10:16:50|1926.77|1926.77|1927.56|1927.56|1927.56|1927.56|1926.77|1926.77|0
1655374630000|2022-06-16 10:17:10|1927.82|1927.82|1927.97|1927.97|1927.97|1927.97|1927.82|1927.82|0
1655374650000|2022-06-16 10:17:30|1928.05|1928.05|1928.34|1928.34|1928.34|1928.34|1928.05|1928.05|0
1655374660000|2022-06-16 10:17:40|1929.14|1929.14|1929.88|1929.88|1929.88|1929.88|1929.14|1929.14|0
1655374670000|2022-06-16 10:17:50|1929.98|1929.98|1929.98|1929.98|1929.98|1929.98|1929.98|1929.98|0
1655374690000|2022-06-16 10:18:10|1929.94|1929.94|1930.02|1930.02|1930.02|1930.02|1929.94|1929.94|0
1655374700000|2022-06-16 10:18:20|1930.06|1930.06|1930.06|1930.06|1930.06|1930.06|1930.06|1930.06|0
1655374720000|2022-06-16 10:18:40|1930.27|1930.27|1930.27|1930.27|1930.27|1930.27|1930.27|1930.27|0
1655374730000|2022-06-16 10:18:50|1930.49|1930.49|1930.49|1930.49|1930.49|1930.49|1930.49|1930.49|0
1655374750000|2022-06-16 10:19:10|1930.54|1930.54|1930.54|1930.54|1930.54|1930.54|1930.54|1930.54|0
1655374760000|2022-06-16 10:19:20|1930.6|1930.6|1931.15|1931.15|1931.15|1931.15|1930.6|1930.6|0
1655374770000|2022-06-16 10:19:30|1931.43|1931.43|1931.43|1931.43|1931.43|1931.43|1931.43|1931.43|0
1655374800000|2022-06-16 10:20:00|1931.36|1931.36|1931.64|1931.64|1931.75|1931.75|1931.1|1931.1|0
1655374820000|2022-06-16 10:20:20|1931.7|1931.7|1932.36|1932.36|1932.36|1932.36|1931.7|1931.7|0
1655374850000|2022-06-16 10:20:50|1932.48|1932.48|1932.48|1932.48|1932.48|1932.48|1932.48|1932.48|0
1655374860000|2022-06-16 10:21:00|1932.54|1932.54|1932.36|1932.36|1932.54|1932.54|1932.36|1932.36|0
1655374870000|2022-06-16 10:21:10|1932.23|1932.23|1931.89|1931.89|1932.23|1932.23|1931.89|1931.89|0
1655374880000|2022-06-16 10:21:20|1931.96|1931.96|1932.24|1932.24|1932.24|1932.24|1931.96|1931.96|0
1655374890000|2022-06-16 10:21:30|1932.12|1932.12|1932.29|1932.29|1932.29|1932.29|1932.12|1932.12|0
1655374920000|2022-06-16 10:22:00|1932.41|1932.41|1932.12|1932.12|1932.41|1932.41|1932.12|1932.12|0
1655374930000|2022-06-16 10:22:10|1932|1932|1932.02|1932.02|1932.06|1932.06|1932|1932|0
1655374960000|2022-06-16 10:22:40|1932.21|1932.21|1932.07|1932.07|1932.33|1932.33|1932.07|1932.07|0
1655374970000|2022-06-16 10:22:50|1931.94|1931.94|1931.94|1931.94|1931.94|1931.94|1931.94|1931.94|0
1655374980000|2022-06-16 10:23:00|1931.31|1931.31|1931.31|1931.31|1931.31|1931.31|1931.31|1931.31|0
1655374990000|2022-06-16 10:23:10|1930.99|1930.99|1930.8|1930.8|1930.99|1930.99|1930.8|1930.8|0
1655375000000|2022-06-16 10:23:20|1930.64|1930.64|1930.64|1930.64|1930.64|1930.64|1930.64|1930.64|0
1655375050000|2022-06-16 10:24:10|1930.85|1930.85|1930.85|1930.85|1930.85|1930.85|1930.85|1930.85|0
1655375060000|2022-06-16 10:24:20|1931.17|1931.17|1931.32|1931.32|1931.32|1931.32|1931.17|1931.17|0
1655375130000|2022-06-16 10:25:30|1931.69|1931.69|1931.62|1931.62|1931.69|1931.69|1931.62|1931.62|0
1655375140000|2022-06-16 10:25:40|1931.73|1931.73|1931.73|1931.73|1931.73|1931.73|1931.73|1931.73|0
1655375150000|2022-06-16 10:25:50|1931.86|1931.86|1931.8|1931.8|1931.86|1931.86|1931.8|1931.8|0
1655375160000|2022-06-16 10:26:00|1931.86|1931.86|1931.99|1931.99|1931.99|1931.99|1931.86|1931.86|0
1655375170000|2022-06-16 10:26:10|1932.3|1932.3|1932.52|1932.52|1932.52|1932.52|1932.3|1932.3|0
1655375180000|2022-06-16 10:26:20|1932.4|1932.4|1932.4|1932.4|1932.4|1932.4|1932.4|1932.4|0
1655375190000|2022-06-16 10:26:30|1932.87|1932.87|1932.87|1932.87|1932.87|1932.87|1932.87|1932.87|0
1655375220000|2022-06-16 10:27:00|1932.79|1932.79|1932.79|1932.79|1932.79|1932.79|1932.79|1932.79|0
1655375230000|2022-06-16 10:27:10|1933.09|1933.09|1932.97|1932.97|1933.09|1933.09|1932.97|1932.97|0
1655375240000|2022-06-16 10:27:20|1932.71|1932.71|1932.29|1932.29|1932.84|1932.84|1932.22|1932.22|0
1655375270000|2022-06-16 10:27:50|1933.08|1933.08|1934.26|1934.26|1934.26|1934.26|1933.08|1933.08|0
1655375290000|2022-06-16 10:28:10|1934.74|1934.74|1935.37|1935.37|1935.69|1935.69|1934.74|1934.74|0
1655375300000|2022-06-16 10:28:20|1935.16|1935.16|1935.43|1935.43|1935.43|1935.43|1935.16|1935.16|0
1655375310000|2022-06-16 10:28:30|1935.3|1935.3|1935.43|1935.43|1935.56|1935.56|1935.3|1935.3|0
1655375320000|2022-06-16 10:28:40|1935.56|1935.56|1935.56|1935.56|1935.56|1935.56|1935.56|1935.56|0
1655375330000|2022-06-16 10:28:50|1935.69|1935.69|1935.82|1935.82|1935.82|1935.82|1935.69|1935.69|0
1655375340000|2022-06-16 10:29:00|1936.11|1936.11|1935.86|1935.86|1936.11|1936.11|1935.86|1935.86|0
1655375350000|2022-06-16 10:29:10|1936.05|1936.05|1936.68|1936.68|1936.68|1936.68|1936.05|1936.05|0
1655375360000|2022-06-16 10:29:20|1936.52|1936.52|1936.85|1936.85|1936.85|1936.85|1936.52|1936.52|0
1655375370000|2022-06-16 10:29:30|1936.53|1936.53|1936.53|1936.53|1936.53|1936.53|1936.53|1936.53|0
1655375380000|2022-06-16 10:29:40|1936.46|1936.46|1936.59|1936.59|1936.64|1936.64|1936.16|1936.16|0
1655375390000|2022-06-16 10:29:50|1936.67|1936.67|1936.84|1936.84|1936.84|1936.84|1936.67|1936.67|0
1655375400000|2022-06-16 10:30:00|1936.68|1936.68|1936.85|1936.85|1936.85|1936.85|1936.68|1936.68|0
1655375410000|2022-06-16 10:30:10|1936.69|1936.69|1936.69|1936.69|1936.69|1936.69|1936.69|1936.69|0
1655375420000|2022-06-16 10:30:20|1936.57|1936.57|1936.72|1936.72|1936.72|1936.72|1936.57|1936.57|0
1655375430000|2022-06-16 10:30:30|1936.84|1936.84|1936.84|1936.84|1936.84|1936.84|1936.84|1936.84|0
1655375440000|2022-06-16 10:30:40|1936.91|1936.91|1937.08|1937.08|1937.08|1937.08|1936.84|1936.84|0
1655375460000|2022-06-16 10:31:00|1937.15|1937.15|1937.15|1937.15|1937.15|1937.15|1937.15|1937.15|0
1655375480000|2022-06-16 10:31:20|1937.21|1937.21|1937.21|1937.21|1937.21|1937.21|1937.21|1937.21|0
1655375490000|2022-06-16 10:31:30|1937.29|1937.29|1937.39|1937.39|1937.39|1937.39|1937.29|1937.29|0
1655375500000|2022-06-16 10:31:40|1937.62|1937.62|1937.71|1937.71|1937.75|1937.75|1937.62|1937.62|0
1655375560000|2022-06-16 10:32:40|1937.87|1937.87|1937.87|1937.87|1937.87|1937.87|1937.87|1937.87|0
1655375570000|2022-06-16 10:32:50|1938.02|1938.02|1938.21|1938.21|1938.34|1938.34|1938.02|1938.02|0
1655375580000|2022-06-16 10:33:00|1938.45|1938.45|1938.7|1938.7|1938.7|1938.7|1938.45|1938.45|0
1655375590000|2022-06-16 10:33:10|1938.83|1938.83|1938.89|1938.89|1938.89|1938.89|1938.83|1938.83|0
1655375610000|2022-06-16 10:33:30|1939.05|1939.05|1939.05|1939.05|1939.05|1939.05|1939.05|1939.05|0
1655375640000|2022-06-16 10:34:00|1939.18|1939.18|1939.41|1939.41|1939.41|1939.41|1939.18|1939.18|0
1655375650000|2022-06-16 10:34:10|1939.62|1939.62|1939.69|1939.69|1939.69|1939.69|1939.62|1939.62|0
1655375660000|2022-06-16 10:34:20|1939.61|1939.61|1939.61|1939.61|1939.61|1939.61|1939.61|1939.61|0
1655375670000|2022-06-16 10:34:30|1939.81|1939.81|1938.55|1938.55|1939.81|1939.81|1938.55|1938.55|0
1655375680000|2022-06-16 10:34:40|1938.73|1938.73|1938.26|1938.26|1938.73|1938.73|1938.26|1938.26|0
1655375700000|2022-06-16 10:35:00|1938.39|1938.39|1938.39|1938.39|1938.39|1938.39|1938.39|1938.39|0
1655375710000|2022-06-16 10:35:10|1938.51|1938.51|1938.51|1938.51|1938.51|1938.51|1938.51|1938.51|0
1655375730000|2022-06-16 10:35:30|1938.67|1938.67|1938.67|1938.67|1938.67|1938.67|1938.67|1938.67|0
1655375740000|2022-06-16 10:35:40|1938.75|1938.75|1939.31|1939.31|1939.31|1939.31|1938.75|1938.75|0
1655375760000|2022-06-16 10:36:00|1939.44|1939.44|1939.52|1939.52|1939.52|1939.52|1939.31|1939.31|0
1655375780000|2022-06-16 10:36:20|1939.2|1939.2|1939.1|1939.1|1939.2|1939.2|1939.04|1939.04|0
1655375820000|2022-06-16 10:37:00|1939.03|1939.03|1939.03|1939.03|1939.03|1939.03|1939.03|1939.03|0
1655375850000|2022-06-16 10:37:30|1939.09|1939.09|1939.12|1939.12|1939.12|1939.12|1939.09|1939.09|0
1655375870000|2022-06-16 10:37:50|1939.28|1939.28|1939.44|1939.44|1939.44|1939.44|1939.28|1939.28|0
1655375880000|2022-06-16 10:38:00|1939.38|1939.38|1939.6|1939.6|1939.6|1939.6|1939.38|1939.38|0
1655375890000|2022-06-16 10:38:10|1939.66|1939.66|1939.66|1939.66|1939.66|1939.66|1939.66|1939.66|0
1655375900000|2022-06-16 10:38:20|1939.98|1939.98|1940.75|1940.75|1940.81|1940.81|1939.98|1939.98|0
1655375910000|2022-06-16 10:38:30|1940.78|1940.78|1940.78|1940.78|1940.78|1940.78|1940.78|1940.78|0
1655375920000|2022-06-16 10:38:40|1940.86|1940.86|1940.86|1940.86|1940.86|1940.86|1940.86|1940.86|0
1655375950000|2022-06-16 10:39:10|1940.82|1940.82|1940.95|1940.95|1941.08|1941.08|1940.82|1940.82|0
1655375960000|2022-06-16 10:39:20|1941.03|1941.03|1941.03|1941.03|1941.03|1941.03|1941.03|1941.03|0
1655375970000|2022-06-16 10:39:30|1941.24|1941.24|1941.27|1941.27|1941.27|1941.27|1941.11|1941.11|0
1655375990000|2022-06-16 10:39:50|1941.45|1941.45|1940.97|1940.97|1941.45|1941.45|1940.97|1940.97|0
1655376020000|2022-06-16 10:40:20|1940.78|1940.78|1940.59|1940.59|1940.89|1940.89|1940.59|1940.59|0
1655376030000|2022-06-16 10:40:30|1940.48|1940.48|1940.48|1940.48|1940.48|1940.48|1940.48|1940.48|0
1655376040000|2022-06-16 10:40:40|1940.55|1940.55|1940.84|1940.84|1940.84|1940.84|1940.55|1940.55|0
1655376050000|2022-06-16 10:40:50|1940.96|1940.96|1940.96|1940.96|1940.96|1940.96|1940.96|1940.96|0
1655376060000|2022-06-16 10:41:00|1940.9|1940.9|1940.9|1940.9|1940.9|1940.9|1940.9|1940.9|0
1655376070000|2022-06-16 10:41:10|1940.97|1940.97|1940.97|1940.97|1940.97|1940.97|1940.97|1940.97|0
1655376080000|2022-06-16 10:41:20|1940.64|1940.64|1939.77|1939.77|1940.64|1940.64|1939.77|1939.77|0
1655376090000|2022-06-16 10:41:30|1939.84|1939.84|1939.84|1939.84|1939.84|1939.84|1939.84|1939.84|0
1655376100000|2022-06-16 10:41:40|1939.92|1939.92|1939.92|1939.92|1939.92|1939.92|1939.92|1939.92|0
1655376120000|2022-06-16 10:42:00|1939.87|1939.87|1939.94|1939.94|1939.94|1939.94|1939.87|1939.87|0
1655376150000|2022-06-16 10:42:30|1940.01|1940.01|1940.17|1940.17|1940.17|1940.17|1940.01|1940.01|0
1655376160000|2022-06-16 10:42:40|1940.01|1940.01|1940.01|1940.01|1940.01|1940.01|1940.01|1940.01|0
1655376180000|2022-06-16 10:43:00|1939.86|1939.86|1939.7|1939.7|1939.86|1939.86|1939.54|1939.54|0
1655376210000|2022-06-16 10:43:30|1940.01|1940.01|1940.01|1940.01|1940.01|1940.01|1940.01|1940.01|0
1655376220000|2022-06-16 10:43:40|1940.33|1940.33|1940.28|1940.28|1940.48|1940.48|1940.1|1940.1|0
1655376240000|2022-06-16 10:44:00|1940.16|1940.16|1940.16|1940.16|1940.16|1940.16|1940.16|1940.16|0
1655376250000|2022-06-16 10:44:10|1940.32|1940.32|1940.32|1940.32|1940.32|1940.32|1940.32|1940.32|0
1655376290000|2022-06-16 10:44:50|1940.53|1940.53|1940.53|1940.53|1940.61|1940.61|1940.53|1940.53|0
1655376300000|2022-06-16 10:45:00|1940.45|1940.45|1940.45|1940.45|1940.45|1940.45|1940.45|1940.45|0
1655376310000|2022-06-16 10:45:10|1940.2|1940.2|1940.28|1940.28|1940.38|1940.38|1940.2|1940.2|0
1655376320000|2022-06-16 10:45:20|1940.11|1940.11|1939.94|1939.94|1940.11|1940.11|1939.94|1939.94|0
1655376350000|2022-06-16 10:45:50|1939.9|1939.9|1939.84|1939.84|1939.9|1939.9|1939.84|1939.84|0
1655376360000|2022-06-16 10:46:00|1939.71|1939.71|1939.32|1939.32|1939.71|1939.71|1939.32|1939.32|0
1655376370000|2022-06-16 10:46:10|1939.63|1939.63|1939.63|1939.63|1939.63|1939.63|1939.63|1939.63|0
1655376380000|2022-06-16 10:46:20|1939.95|1939.95|1940.07|1940.07|1940.07|1940.07|1939.95|1939.95|0
1655376390000|2022-06-16 10:46:30|1939.93|1939.93|1939.86|1939.86|1939.93|1939.93|1939.86|1939.86|0
1655376400000|2022-06-16 10:46:40|1939.73|1939.73|1939.73|1939.73|1939.73|1939.73|1939.73|1939.73|0
1655376420000|2022-06-16 10:47:00|1939.62|1939.62|1939.31|1939.31|1939.62|1939.62|1939.31|1939.31|0
1655376430000|2022-06-16 10:47:10|1939.39|1939.39|1939.39|1939.39|1939.39|1939.39|1939.39|1939.39|0
1655376440000|2022-06-16 10:47:20|1939.52|1939.52|1939.52|1939.52|1939.52|1939.52|1939.52|1939.52|0
1655376460000|2022-06-16 10:47:40|1939.65|1939.65|1939.74|1939.74|1939.74|1939.74|1939.65|1939.65|0
1655376470000|2022-06-16 10:47:50|1939.8|1939.8|1939.8|1939.8|1939.8|1939.8|1939.8|1939.8|0
1655376480000|2022-06-16 10:48:00|1939.88|1939.88|1939.84|1939.84|1939.88|1939.88|1939.84|1939.84|0
1655376490000|2022-06-16 10:48:10|1939.92|1939.92|1939.92|1939.92|1939.92|1939.92|1939.92|1939.92|0
1655376510000|2022-06-16 10:48:30|1940.08|1940.08|1940.37|1940.37|1940.37|1940.37|1940.08|1940.08|0
1655376520000|2022-06-16 10:48:40|1940.8|1940.8|1941.72|1941.72|1941.72|1941.72|1940.77|1940.77|0
1655376530000|2022-06-16 10:48:50|1941.79|1941.79|1941.79|1941.79|1941.79|1941.79|1941.79|1941.79|0
1655376560000|2022-06-16 10:49:20|1941.85|1941.85|1941.85|1941.85|1941.85|1941.85|1941.85|1941.85|0
1655376570000|2022-06-16 10:49:30|1941.71|1941.71|1941.78|1941.78|1941.78|1941.78|1941.71|1941.71|0
1655376580000|2022-06-16 10:49:40|1941.83|1941.83|1941.88|1941.88|1941.88|1941.88|1941.83|1941.83|0
1655376600000|2022-06-16 10:50:00|1941.99|1941.99|1941.84|1941.84|1942.16|1942.16|1941.84|1941.84|0
1655376610000|2022-06-16 10:50:10|1942|1942|1942|1942|1942|1942|1941.85|1941.85|0
1655376620000|2022-06-16 10:50:20|1942.05|1942.05|1942.17|1942.17|1942.17|1942.17|1942.05|1942.05|0
1655376650000|2022-06-16 10:50:50|1942.04|1942.04|1941.53|1941.53|1942.04|1942.04|1941.53|1941.53|0
1655376660000|2022-06-16 10:51:00|1941.37|1941.37|1941.25|1941.25|1941.37|1941.37|1941.25|1941.25|0
1655376670000|2022-06-16 10:51:10|1941.13|1941.13|1941.3|1941.3|1941.45|1941.45|1941.13|1941.13|0
1655376690000|2022-06-16 10:51:30|1941.45|1941.45|1941.53|1941.53|1941.53|1941.53|1941.45|1941.45|0
1655376710000|2022-06-16 10:51:50|1941.71|1941.71|1941.89|1941.89|1941.89|1941.89|1941.71|1941.71|0
1655376720000|2022-06-16 10:52:00|1941.93|1941.93|1941.93|1941.93|1941.93|1941.93|1941.93|1941.93|0
1655376730000|2022-06-16 10:52:10|1942|1942|1941.93|1941.93|1942.08|1942.08|1941.93|1941.93|0
1655376750000|2022-06-16 10:52:30|1941.85|1941.85|1941.81|1941.81|1941.85|1941.85|1941.56|1941.56|0
1655376770000|2022-06-16 10:52:50|1941.75|1941.75|1941.74|1941.74|1941.87|1941.87|1941.74|1941.74|0
1655376780000|2022-06-16 10:53:00|1941.67|1941.67|1941.5|1941.5|1941.67|1941.67|1941.5|1941.5|0
1655376790000|2022-06-16 10:53:10|1941.55|1941.55|1941.27|1941.27|1941.55|1941.55|1941.23|1941.23|0
1655376800000|2022-06-16 10:53:20|1941.18|1941.18|1941.31|1941.31|1941.31|1941.31|1941.18|1941.18|0
1655376810000|2022-06-16 10:53:30|1941.39|1941.39|1941.74|1941.74|1941.74|1941.74|1941.39|1941.39|0
1655376820000|2022-06-16 10:53:40|1941.87|1941.87|1942.82|1942.82|1942.82|1942.82|1941.87|1941.87|0
1655376840000|2022-06-16 10:54:00|1942.74|1942.74|1942.74|1942.74|1942.74|1942.74|1942.74|1942.74|0
1655376870000|2022-06-16 10:54:30|1942.61|1942.61|1942.61|1942.61|1942.61|1942.61|1942.61|1942.61|0
1655376890000|2022-06-16 10:54:50|1942.53|1942.53|1942.53|1942.53|1942.53|1942.53|1942.53|1942.53|0
1655376900000|2022-06-16 10:55:00|1942.5|1942.5|1942.27|1942.27|1942.5|1942.5|1942.27|1942.27|0
1655376910000|2022-06-16 10:55:10|1942.22|1942.22|1941.09|1941.09|1942.22|1942.22|1941.09|1941.09|0
1655376920000|2022-06-16 10:55:20|1941.15|1941.15|1940.87|1940.87|1941.4|1941.4|1940.87|1940.87|0
1655376930000|2022-06-16 10:55:30|1940.8|1940.8|1940.77|1940.77|1940.8|1940.8|1940.77|1940.77|0
1655376940000|2022-06-16 10:55:40|1940.84|1940.84|1940.45|1940.45|1940.84|1940.84|1940.45|1940.45|0
1655376950000|2022-06-16 10:55:50|1940.58|1940.58|1940.71|1940.71|1940.71|1940.71|1940.58|1940.58|0
1655376960000|2022-06-16 10:56:00|1940.78|1940.78|1940.86|1940.86|1940.86|1940.86|1940.78|1940.78|0
1655376970000|2022-06-16 10:56:10|1940.54|1940.54|1940.83|1940.83|1940.83|1940.83|1940.54|1940.54|0
1655377000000|2022-06-16 10:56:40|1940.48|1940.48|1940.48|1940.48|1940.48|1940.48|1940.48|1940.48|0
1655377030000|2022-06-16 10:57:10|1940.44|1940.44|1940.78|1940.78|1940.78|1940.78|1940.44|1940.44|0
1655377050000|2022-06-16 10:57:30|1940.85|1940.85|1940.69|1940.69|1940.85|1940.85|1940.69|1940.69|0
1655377060000|2022-06-16 10:57:40|1940.75|1940.75|1940.69|1940.69|1940.75|1940.75|1940.69|1940.69|0
1655377070000|2022-06-16 10:57:50|1940.77|1940.77|1940.77|1940.77|1940.77|1940.77|1940.77|1940.77|0
1655377080000|2022-06-16 10:58:00|1940.89|1940.89|1940.89|1940.89|1940.89|1940.89|1940.89|1940.89|0
1655377100000|2022-06-16 10:58:20|1940.95|1940.95|1940.95|1940.95|1940.95|1940.95|1940.95|1940.95|0
1655377110000|2022-06-16 10:58:30|1940.77|1940.77|1939.87|1939.87|1940.77|1940.77|1939.87|1939.87|0
1655377120000|2022-06-16 10:58:40|1939.94|1939.94|1939.94|1939.94|1939.94|1939.94|1939.94|1939.94|0
1655377140000|2022-06-16 10:59:00|1940|1940|1939.26|1939.26|1940|1940|1939.26|1939.26|0
1655377150000|2022-06-16 10:59:10|1939.13|1939.13|1938.97|1938.97|1939.13|1939.13|1938.97|1938.97|0
1655377160000|2022-06-16 10:59:20|1938.89|1938.89|1938.89|1938.89|1938.89|1938.89|1938.89|1938.89|0
1655377170000|2022-06-16 10:59:30|1938.81|1938.81|1938.97|1938.97|1939.1|1939.1|1938.81|1938.81|0
1655377180000|2022-06-16 10:59:40|1938.9|1938.9|1938.9|1938.9|1938.9|1938.9|1938.9|1938.9|0
1655377190000|2022-06-16 10:59:50|1938.72|1938.72|1938.89|1938.89|1938.89|1938.89|1938.66|1938.66|0
1655377200000|2022-06-16 11:00:00|1938.96|1938.96|1950.52|1950.52|1950.52|1950.52|1938.77|1938.77|0
1655377210000|2022-06-16 11:00:10|1951.56|1951.56|1952.81|1952.81|1952.81|1952.81|1951|1951|0
1655377220000|2022-06-16 11:00:20|1953.31|1953.31|1945.86|1945.86|1953.31|1953.31|1945.86|1945.86|0
1655377230000|2022-06-16 11:00:30|1945.72|1945.72|1944.91|1944.91|1945.72|1945.72|1944.36|1944.36|0
1655377240000|2022-06-16 11:00:40|1945.42|1945.42|1947.37|1947.37|1947.74|1947.74|1945.42|1945.42|0
1655377250000|2022-06-16 11:00:50|1947.5|1947.5|1949.87|1949.87|1949.87|1949.87|1947.5|1947.5|0
1655377260000|2022-06-16 11:01:00|1949.39|1949.39|1948.11|1948.11|1949.39|1949.39|1948.11|1948.11|0
1655377270000|2022-06-16 11:01:10|1948.04|1948.04|1948.04|1948.04|1948.04|1948.04|1948.04|1948.04|0
1655377280000|2022-06-16 11:01:20|1948.09|1948.09|1947.9|1947.9|1948.09|1948.09|1947.9|1947.9|0
1655377290000|2022-06-16 11:01:30|1947.77|1947.77|1947.77|1947.77|1947.77|1947.77|1947.77|1947.77|0
1655377300000|2022-06-16 11:01:40|1947.65|1947.65|1948.23|1948.23|1948.23|1948.23|1947.65|1947.65|0
1655377310000|2022-06-16 11:01:50|1948.36|1948.36|1948.36|1948.36|1948.36|1948.36|1948.36|1948.36|0
1655377320000|2022-06-16 11:02:00|1946.96|1946.96|1948.73|1948.73|1948.92|1948.92|1946.96|1946.96|0
1655377330000|2022-06-16 11:02:10|1948.61|1948.61|1948.27|1948.27|1948.89|1948.89|1948.27|1948.27|0
1655377340000|2022-06-16 11:02:20|1948.34|1948.34|1948.26|1948.26|1948.42|1948.42|1948.26|1948.26|0
1655377350000|2022-06-16 11:02:30|1948.58|1948.58|1949.13|1949.13|1949.13|1949.13|1948.58|1948.58|0
1655377360000|2022-06-16 11:02:40|1949.05|1949.05|1949.15|1949.15|1949.15|1949.15|1949.05|1949.05|0
1655377370000|2022-06-16 11:02:50|1949.38|1949.38|1949.38|1949.38|1949.38|1949.38|1949.38|1949.38|0
1655377380000|2022-06-16 11:03:00|1949.62|1949.62|1949.68|1949.68|1949.8|1949.8|1949.54|1949.54|0
1655377400000|2022-06-16 11:03:20|1950|1950|1950|1950|1950.07|1950.07|1950|1950|0
1655377410000|2022-06-16 11:03:30|1950.13|1950.13|1950.13|1950.13|1950.13|1950.13|1950.13|1950.13|0
1655377420000|2022-06-16 11:03:40|1950.25|1950.25|1950.25|1950.25|1950.25|1950.25|1950.25|1950.25|0
1655377430000|2022-06-16 11:03:50|1949.99|1949.99|1949.15|1949.15|1949.99|1949.99|1949.15|1949.15|0
1655377440000|2022-06-16 11:04:00|1949.09|1949.09|1949.09|1949.09|1949.09|1949.09|1949.09|1949.09|0
1655377450000|2022-06-16 11:04:10|1949.57|1949.57|1950.25|1950.25|1950.25|1950.25|1949.57|1949.57|0
1655377460000|2022-06-16 11:04:20|1950.41|1950.41|1950.21|1950.21|1950.41|1950.41|1950.21|1950.21|0
1655377470000|2022-06-16 11:04:30|1950.08|1950.08|1949.95|1949.95|1950.08|1950.08|1949.95|1949.95|0
1655377480000|2022-06-16 11:04:40|1949.82|1949.82|1950.08|1950.08|1950.08|1950.08|1949.82|1949.82|0
1655377490000|2022-06-16 11:04:50|1949.95|1949.95|1949.82|1949.82|1949.95|1949.95|1949.82|1949.82|0
1655377500000|2022-06-16 11:05:00|1949.69|1949.69|1950.72|1950.72|1950.88|1950.88|1949.69|1949.69|0
1655377510000|2022-06-16 11:05:10|1950.8|1950.8|1951.4|1951.4|1951.4|1951.4|1950.8|1950.8|0
1655377520000|2022-06-16 11:05:20|1951.58|1951.58|1952.69|1952.69|1952.69|1952.69|1951.58|1951.58|0
1655377530000|2022-06-16 11:05:30|1952.76|1952.76|1952.76|1952.76|1952.76|1952.76|1952.76|1952.76|0
1655377540000|2022-06-16 11:05:40|1952.91|1952.91|1953.09|1953.09|1953.09|1953.09|1952.72|1952.72|0
1655377550000|2022-06-16 11:05:50|1953.04|1953.04|1953.04|1953.04|1953.04|1953.04|1953.04|1953.04|0
1655377560000|2022-06-16 11:06:00|1952.9|1952.9|1953.13|1953.13|1953.13|1953.13|1952.9|1952.9|0
1655377570000|2022-06-16 11:06:10|1953.21|1953.21|1953.21|1953.21|1953.21|1953.21|1953.21|1953.21|0
1655377590000|2022-06-16 11:06:30|1953.59|1953.59|1953.59|1953.59|1953.72|1953.72|1953.59|1953.59|0
1655377600000|2022-06-16 11:06:40|1953.34|1953.34|1952.74|1952.74|1953.34|1953.34|1952.74|1952.74|0
1655377620000|2022-06-16 11:07:00|1952.67|1952.67|1952.91|1952.91|1952.91|1952.91|1952.67|1952.67|0
1655377630000|2022-06-16 11:07:10|1952.49|1952.49|1952.19|1952.19|1952.49|1952.49|1952.19|1952.19|0
1655377640000|2022-06-16 11:07:20|1952.12|1952.12|1952.12|1952.12|1952.12|1952.12|1952.12|1952.12|0
1655377650000|2022-06-16 11:07:30|1952.2|1952.2|1952.48|1952.48|1952.48|1952.48|1952.2|1952.2|0
1655377660000|2022-06-16 11:07:40|1952.55|1952.55|1952.42|1952.42|1952.55|1952.55|1952.42|1952.42|0
1655377690000|2022-06-16 11:08:10|1951.15|1951.15|1951.27|1951.27|1951.27|1951.27|1951.15|1951.15|0
1655377700000|2022-06-16 11:08:20|1951.38|1951.38|1951.54|1951.54|1951.54|1951.54|1951.38|1951.38|0
1655377720000|2022-06-16 11:08:40|1951.66|1951.66|1951.66|1951.66|1951.66|1951.66|1951.66|1951.66|0
1655377750000|2022-06-16 11:09:10|1951.18|1951.18|1951.18|1951.18|1951.18|1951.18|1951.18|1951.18|0
1655377770000|2022-06-16 11:09:30|1951.25|1951.25|1951.25|1951.25|1951.25|1951.25|1951.25|1951.25|0
1655377780000|2022-06-16 11:09:40|1951.38|1951.38|1951.51|1951.51|1951.51|1951.51|1951.38|1951.38|0
1655377790000|2022-06-16 11:09:50|1951.62|1951.62|1951.74|1951.74|1952.1|1952.1|1951.46|1951.46|0
1655377800000|2022-06-16 11:10:00|1952.05|1952.05|1952.18|1952.18|1952.18|1952.18|1952.05|1952.05|0
1655377810000|2022-06-16 11:10:10|1952.29|1952.29|1951.84|1951.84|1952.29|1952.29|1951.84|1951.84|0
1655377820000|2022-06-16 11:10:20|1951.41|1951.41|1949.72|1949.72|1951.41|1951.41|1949.72|1949.72|0
1655377830000|2022-06-16 11:10:30|1948.92|1948.92|1948.54|1948.54|1948.92|1948.92|1948.29|1948.29|0
1655377850000|2022-06-16 11:10:50|1948.23|1948.23|1948.23|1948.23|1948.23|1948.23|1948.23|1948.23|0
1655377860000|2022-06-16 11:11:00|1948.09|1948.09|1947.92|1947.92|1948.09|1948.09|1947.92|1947.92|0
1655377870000|2022-06-16 11:11:10|1947.84|1947.84|1947.84|1947.84|1947.84|1947.84|1947.84|1947.84|0
1655377880000|2022-06-16 11:11:20|1948.21|1948.21|1948.15|1948.15|1948.21|1948.21|1948.15|1948.15|0
1655377900000|2022-06-16 11:11:40|1947.9|1947.9|1947.9|1947.9|1947.9|1947.9|1947.9|1947.9|0
1655377910000|2022-06-16 11:11:50|1948.03|1948.03|1948.03|1948.03|1948.03|1948.03|1948.03|1948.03|0
1655377920000|2022-06-16 11:12:00|1947.9|1947.9|1947.9|1947.9|1947.9|1947.9|1947.9|1947.9|0
1655377930000|2022-06-16 11:12:10|1947.84|1947.84|1947.74|1947.74|1947.84|1947.84|1947.58|1947.58|0
1655377950000|2022-06-16 11:12:30|1947.62|1947.62|1947.69|1947.69|1947.69|1947.69|1947.57|1947.57|0
1655377980000|2022-06-16 11:13:00|1947.51|1947.51|1946.92|1946.92|1947.51|1947.51|1946.92|1946.92|0
1655377990000|2022-06-16 11:13:10|1947|1947|1947.08|1947.08|1947.08|1947.08|1947|1947|0
1655378030000|2022-06-16 11:13:50|1947.15|1947.15|1947.15|1947.15|1947.15|1947.15|1947.15|1947.15|0
1655378040000|2022-06-16 11:14:00|1947.23|1947.23|1947.26|1947.26|1947.38|1947.38|1947.23|1947.23|0
1655378050000|2022-06-16 11:14:10|1947.33|1947.33|1947.33|1947.33|1947.33|1947.33|1947.33|1947.33|0
1655378070000|2022-06-16 11:14:30|1947.46|1947.46|1947.46|1947.46|1947.46|1947.46|1947.46|1947.46|0
1655378080000|2022-06-16 11:14:40|1947.58|1947.58|1947.58|1947.58|1947.58|1947.58|1947.58|1947.58|0
1655378090000|2022-06-16 11:14:50|1947.54|1947.54|1945.64|1945.64|1947.54|1947.54|1945.64|1945.64|0
1655378100000|2022-06-16 11:15:00|1945.69|1945.69|1945.39|1945.39|1945.74|1945.74|1945.39|1945.39|0
1655378110000|2022-06-16 11:15:10|1945.52|1945.52|1946.64|1946.64|1946.64|1946.64|1945.47|1945.47|0
1655378120000|2022-06-16 11:15:20|1946.87|1946.87|1947.59|1947.59|1947.59|1947.59|1946.87|1946.87|0
1655378130000|2022-06-16 11:15:30|1947.66|1947.66|1947.74|1947.74|1947.74|1947.74|1947.66|1947.66|0
1655378140000|2022-06-16 11:15:40|1947.59|1947.59|1947.52|1947.52|1947.59|1947.59|1947.52|1947.52|0
1655378150000|2022-06-16 11:15:50|1947.04|1947.04|1947.04|1947.04|1947.04|1947.04|1947.04|1947.04|0
1655378160000|2022-06-16 11:16:00|1947.11|1947.11|1946.82|1946.82|1947.11|1947.11|1946.82|1946.82|0
1655378170000|2022-06-16 11:16:10|1946.66|1946.66|1946.66|1946.66|1946.66|1946.66|1946.66|1946.66|0
1655378180000|2022-06-16 11:16:20|1946.5|1946.5|1946.38|1946.38|1946.5|1946.5|1946.38|1946.38|0
1655378190000|2022-06-16 11:16:30|1946.65|1946.65|1946.75|1946.75|1946.81|1946.81|1946.65|1946.65|0
1655378200000|2022-06-16 11:16:40|1946.69|1946.69|1946.69|1946.69|1946.69|1946.69|1946.69|1946.69|0
1655378210000|2022-06-16 11:16:50|1946.61|1946.61|1946.61|1946.61|1946.61|1946.61|1946.61|1946.61|0
1655378220000|2022-06-16 11:17:00|1946.52|1946.52|1946.52|1946.52|1946.52|1946.52|1946.52|1946.52|0
1655378230000|2022-06-16 11:17:10|1946.39|1946.39|1946.59|1946.59|1946.59|1946.59|1946.39|1946.39|0
1655378250000|2022-06-16 11:17:30|1946.43|1946.43|1946.31|1946.31|1946.43|1946.43|1946.31|1946.31|0
1655378270000|2022-06-16 11:17:50|1946.43|1946.43|1946.73|1946.73|1946.73|1946.73|1946.37|1946.37|0
1655378290000|2022-06-16 11:18:10|1946.41|1946.41|1946.41|1946.41|1946.41|1946.41|1946.41|1946.41|0
1655378300000|2022-06-16 11:18:20|1946.89|1946.89|1946.73|1946.73|1946.89|1946.89|1946.73|1946.73|0
1655378310000|2022-06-16 11:18:30|1946.6|1946.6|1946.2|1946.2|1946.6|1946.6|1946.2|1946.2|0
1655378350000|2022-06-16 11:19:10|1946.52|1946.52|1946.97|1946.97|1946.97|1946.97|1946.52|1946.52|0
1655378360000|2022-06-16 11:19:20|1946.94|1946.94|1947.16|1947.16|1947.16|1947.16|1946.74|1946.74|0
1655378370000|2022-06-16 11:19:30|1947.24|1947.24|1947.24|1947.24|1947.24|1947.24|1947.24|1947.24|0
1655378380000|2022-06-16 11:19:40|1947.4|1947.4|1947.4|1947.4|1947.4|1947.4|1947.4|1947.4|0
1655378390000|2022-06-16 11:19:50|1947.58|1947.58|1947.58|1947.58|1947.58|1947.58|1947.58|1947.58|0
1655378420000|2022-06-16 11:20:20|1947.74|1947.74|1947.76|1947.76|1947.89|1947.89|1947.74|1947.74|0
1655378440000|2022-06-16 11:20:40|1947.41|1947.41|1947.18|1947.18|1947.47|1947.47|1947.18|1947.18|0
1655378450000|2022-06-16 11:20:50|1947.08|1947.08|1947.26|1947.26|1947.26|1947.26|1947.08|1947.08|0
1655378470000|2022-06-16 11:21:10|1947.01|1947.01|1947.01|1947.01|1947.01|1947.01|1947.01|1947.01|0
1655378490000|2022-06-16 11:21:30|1947.14|1947.14|1946.88|1946.88|1947.14|1947.14|1946.88|1946.88|0
1655378500000|2022-06-16 11:21:40|1946.96|1946.96|1947.04|1947.04|1947.04|1947.04|1946.96|1946.96|0
1655378520000|2022-06-16 11:22:00|1947.22|1947.22|1947.31|1947.31|1947.31|1947.31|1946.9|1946.9|0
1655378530000|2022-06-16 11:22:10|1947.25|1947.25|1947.4|1947.4|1947.4|1947.4|1947.25|1947.25|0
1655378540000|2022-06-16 11:22:20|1947.53|1947.53|1947.61|1947.61|1947.61|1947.61|1947.53|1947.53|0
1655378550000|2022-06-16 11:22:30|1947.85|1947.85|1948.06|1948.06|1948.06|1948.06|1947.85|1947.85|0
1655378560000|2022-06-16 11:22:40|1948.12|1948.12|1948.12|1948.12|1948.12|1948.12|1948.12|1948.12|0
1655378570000|2022-06-16 11:22:50|1948.17|1948.17|1948.32|1948.32|1948.32|1948.32|1948.17|1948.17|0
1655378580000|2022-06-16 11:23:00|1948.44|1948.44|1948.44|1948.44|1948.44|1948.44|1948.44|1948.44|0
1655378590000|2022-06-16 11:23:10|1948.5|1948.5|1948.54|1948.54|1948.54|1948.54|1948.5|1948.5|0
1655378600000|2022-06-16 11:23:20|1948.6|1948.6|1948.6|1948.6|1948.6|1948.6|1948.6|1948.6|0
1655378640000|2022-06-16 11:24:00|1948.63|1948.63|1948.78|1948.78|1948.86|1948.86|1948.63|1948.63|0
1655378700000|2022-06-16 11:25:00|1948.91|1948.91|1948.78|1948.78|1948.91|1948.91|1948.78|1948.78|0
1655378720000|2022-06-16 11:25:20|1948.48|1948.48|1948.48|1948.48|1948.48|1948.48|1948.48|1948.48|0
1655378730000|2022-06-16 11:25:30|1948.5|1948.5|1948.5|1948.5|1948.5|1948.5|1948.5|1948.5|0
1655378740000|2022-06-16 11:25:40|1948.29|1948.29|1947.68|1947.68|1948.29|1948.29|1947.68|1947.68|0
1655378750000|2022-06-16 11:25:50|1947.61|1947.61|1947.75|1947.75|1947.75|1947.75|1947.61|1947.61|0
1655378770000|2022-06-16 11:26:10|1947.91|1947.91|1948.2|1948.2|1948.27|1948.27|1947.91|1947.91|0
1655378780000|2022-06-16 11:26:20|1948.33|1948.33|1951.03|1951.03|1951.03|1951.03|1948.33|1948.33|0
1655378790000|2022-06-16 11:26:30|1950.89|1950.89|1950.95|1950.95|1951.07|1951.07|1950.89|1950.89|0
1655378800000|2022-06-16 11:26:40|1951.42|1951.42|1951.39|1951.39|1951.42|1951.42|1951.39|1951.39|0
1655378820000|2022-06-16 11:27:00|1951.26|1951.26|1951.26|1951.26|1951.26|1951.26|1951.26|1951.26|0
1655378830000|2022-06-16 11:27:10|1951.39|1951.39|1951.01|1951.01|1951.39|1951.39|1950.91|1950.91|0
1655378840000|2022-06-16 11:27:20|1951.16|1951.16|1951.16|1951.16|1951.16|1951.16|1951.16|1951.16|0
1655378870000|2022-06-16 11:27:50|1950.95|1950.95|1950.54|1950.54|1950.95|1950.95|1950.54|1950.54|0
1655378880000|2022-06-16 11:28:00|1950.31|1950.31|1949.94|1949.94|1950.37|1950.37|1949.94|1949.94|0
1655378890000|2022-06-16 11:28:10|1949.87|1949.87|1949.79|1949.79|1949.87|1949.87|1949.74|1949.74|0
1655378900000|2022-06-16 11:28:20|1949.95|1949.95|1950.07|1950.07|1950.07|1950.07|1949.94|1949.94|0
1655378910000|2022-06-16 11:28:30|1949.91|1949.91|1949.78|1949.78|1949.91|1949.91|1949.53|1949.53|0
1655378920000|2022-06-16 11:28:40|1949.91|1949.91|1949.91|1949.91|1949.91|1949.91|1949.91|1949.91|0
1655378940000|2022-06-16 11:29:00|1949.85|1949.85|1950.23|1950.23|1950.62|1950.62|1949.85|1949.85|0
1655378950000|2022-06-16 11:29:10|1950.3|1950.3|1949.86|1949.86|1950.3|1950.3|1949.73|1949.73|0
1655378960000|2022-06-16 11:29:20|1949.74|1949.74|1949.9|1949.9|1949.9|1949.9|1949.74|1949.74|0
1655378970000|2022-06-16 11:29:30|1949.66|1949.66|1950.06|1950.06|1950.06|1950.06|1949.66|1949.66|0
1655379000000|2022-06-16 11:30:00|1949.91|1949.91|1950.55|1950.55|1950.55|1950.55|1949.91|1949.91|0
1655379010000|2022-06-16 11:30:10|1950.43|1950.43|1950.43|1950.43|1950.43|1950.43|1950.43|1950.43|0
1655379030000|2022-06-16 11:30:30|1950.74|1950.74|1950.74|1950.74|1950.74|1950.74|1950.74|1950.74|0
1655379040000|2022-06-16 11:30:40|1950.9|1950.9|1950.9|1950.9|1950.9|1950.9|1950.9|1950.9|0
1655379070000|2022-06-16 11:31:10|1950.75|1950.75|1950.24|1950.24|1950.75|1950.75|1950.24|1950.24|0
1655379080000|2022-06-16 11:31:20|1950.31|1950.31|1950.31|1950.31|1950.31|1950.31|1950.31|1950.31|0
1655379100000|2022-06-16 11:31:40|1950.05|1950.05|1950.05|1950.05|1950.05|1950.05|1950.05|1950.05|0
1655379110000|2022-06-16 11:31:50|1949.74|1949.74|1949.74|1949.74|1949.74|1949.74|1949.74|1949.74|0
1655379120000|2022-06-16 11:32:00|1949.62|1949.62|1949.2|1949.2|1949.62|1949.62|1949.2|1949.2|0
1655379130000|2022-06-16 11:32:10|1949.14|1949.14|1949.31|1949.31|1949.31|1949.31|1949.14|1949.14|0
1655379140000|2022-06-16 11:32:20|1949.05|1949.05|1948.73|1948.73|1949.05|1949.05|1948.73|1948.73|0
1655379150000|2022-06-16 11:32:30|1948.61|1948.61|1948.49|1948.49|1948.61|1948.61|1948.23|1948.23|0
1655379160000|2022-06-16 11:32:40|1948.55|1948.55|1948.84|1948.84|1948.84|1948.84|1948.55|1948.55|0
1655379180000|2022-06-16 11:33:00|1948.58|1948.58|1948.58|1948.58|1948.58|1948.58|1948.58|1948.58|0
1655379210000|2022-06-16 11:33:30|1948.73|1948.73|1947.94|1947.94|1948.73|1948.73|1947.94|1947.94|0
1655379220000|2022-06-16 11:33:40|1948.1|1948.1|1947.79|1947.79|1948.1|1948.1|1947.79|1947.79|0
1655379230000|2022-06-16 11:33:50|1947.73|1947.73|1947.73|1947.73|1947.73|1947.73|1947.73|1947.73|0
1655379240000|2022-06-16 11:34:00|1947.58|1947.58|1947.26|1947.26|1947.58|1947.58|1947.26|1947.26|0
1655379250000|2022-06-16 11:34:10|1947.18|1947.18|1947.08|1947.08|1947.18|1947.18|1947.08|1947.08|0
1655379270000|2022-06-16 11:34:30|1946.96|1946.96|1946.96|1946.96|1946.96|1946.96|1946.96|1946.96|0
1655379300000|2022-06-16 11:35:00|1946.78|1946.78|1947.03|1947.03|1947.03|1947.03|1946.74|1946.74|0
1655379320000|2022-06-16 11:35:20|1946.87|1946.87|1946.87|1946.87|1946.87|1946.87|1946.74|1946.74|0
1655379330000|2022-06-16 11:35:30|1947.12|1947.12|1947.35|1947.35|1947.35|1947.35|1947.12|1947.12|0
1655379360000|2022-06-16 11:36:00|1947.41|1947.41|1947.41|1947.41|1947.41|1947.41|1947.41|1947.41|0
1655379370000|2022-06-16 11:36:10|1947.73|1947.73|1947.73|1947.73|1947.73|1947.73|1947.73|1947.73|0
1655379380000|2022-06-16 11:36:20|1947.57|1947.57|1947.47|1947.47|1947.57|1947.57|1947.4|1947.4|0
1655379390000|2022-06-16 11:36:30|1947.72|1947.72|1947.72|1947.72|1947.72|1947.72|1947.72|1947.72|0
1655379420000|2022-06-16 11:37:00|1947.65|1947.65|1947.07|1947.07|1947.65|1947.65|1947.07|1947.07|0
1655379430000|2022-06-16 11:37:10|1947.13|1947.13|1947.6|1947.6|1947.6|1947.6|1947.07|1947.07|0
1655379470000|2022-06-16 11:37:50|1947.53|1947.53|1947.53|1947.53|1947.53|1947.53|1947.53|1947.53|0
1655379480000|2022-06-16 11:38:00|1947.68|1947.68|1947.68|1947.68|1947.68|1947.68|1947.68|1947.68|0
1655379490000|2022-06-16 11:38:10|1947.93|1947.93|1947.93|1947.93|1948|1948|1947.93|1947.93|0
1655379540000|2022-06-16 11:39:00|1947.79|1947.79|1947.79|1947.79|1947.79|1947.79|1947.79|1947.79|0
1655379550000|2022-06-16 11:39:10|1947.63|1947.63|1947.63|1947.63|1947.63|1947.63|1947.63|1947.63|0
1655379560000|2022-06-16 11:39:20|1947.4|1947.4|1947.4|1947.4|1947.4|1947.4|1947.4|1947.4|0
1655379600000|2022-06-16 11:40:00|1947.57|1947.57|1947.57|1947.57|1947.57|1947.57|1947.57|1947.57|0
1655379610000|2022-06-16 11:40:10|1947.52|1947.52|1947.52|1947.52|1947.52|1947.52|1947.52|1947.52|0
1655379650000|2022-06-16 11:40:50|1947.67|1947.67|1947.67|1947.67|1947.67|1947.67|1947.67|1947.67|0
1655379660000|2022-06-16 11:41:00|1947.71|1947.71|1947.59|1947.59|1947.71|1947.71|1947.59|1947.59|0
1655379670000|2022-06-16 11:41:10|1947.85|1947.85|1947.85|1947.85|1947.85|1947.85|1947.85|1947.85|0
1655379680000|2022-06-16 11:41:20|1947.78|1947.78|1947.78|1947.78|1947.78|1947.78|1947.78|1947.78|0
1655379690000|2022-06-16 11:41:30|1947.9|1947.9|1947.9|1947.9|1947.9|1947.9|1947.9|1947.9|0
1655379700000|2022-06-16 11:41:40|1947.77|1947.77|1948.46|1948.46|1948.46|1948.46|1947.77|1947.77|0
1655379740000|2022-06-16 11:42:20|1948.17|1948.17|1947.99|1947.99|1948.17|1948.17|1947.79|1947.79|0
1655379770000|2022-06-16 11:42:50|1947.92|1947.92|1947.85|1947.85|1947.92|1947.92|1947.85|1947.85|0
1655379810000|2022-06-16 11:43:30|1947.22|1947.22|1947|1947|1947.38|1947.38|1946.94|1946.94|0
1655379820000|2022-06-16 11:43:40|1946.84|1946.84|1946.9|1946.9|1946.9|1946.9|1946.72|1946.72|0
1655379830000|2022-06-16 11:43:50|1946.77|1946.77|1946.8|1946.8|1946.83|1946.83|1946.77|1946.77|0
1655379840000|2022-06-16 11:44:00|1946.72|1946.72|1946.72|1946.72|1946.72|1946.72|1946.4|1946.4|0
1655379850000|2022-06-16 11:44:10|1946.56|1946.56|1945.79|1945.79|1946.56|1946.56|1945.79|1945.79|0
1655379860000|2022-06-16 11:44:20|1945.56|1945.56|1945.91|1945.91|1945.91|1945.91|1945.56|1945.56|0
1655379870000|2022-06-16 11:44:30|1945.85|1945.85|1945.41|1945.41|1945.85|1945.85|1945.41|1945.41|0
1655379880000|2022-06-16 11:44:40|1945.52|1945.52|1945.02|1945.02|1945.52|1945.52|1944.9|1944.9|0
1655379890000|2022-06-16 11:44:50|1945.34|1945.34|1945.34|1945.34|1945.34|1945.34|1945.34|1945.34|0
1655379900000|2022-06-16 11:45:00|1945.21|1945.21|1945.25|1945.25|1945.25|1945.25|1945.21|1945.21|0
1655379910000|2022-06-16 11:45:10|1945.18|1945.18|1944.98|1944.98|1945.18|1945.18|1944.98|1944.98|0
1655379920000|2022-06-16 11:45:20|1944.18|1944.18|1944.24|1944.24|1944.24|1944.24|1944.18|1944.18|0
1655379930000|2022-06-16 11:45:30|1944.37|1944.37|1944.37|1944.37|1944.37|1944.37|1944.26|1944.26|0
1655379950000|2022-06-16 11:45:50|1944.29|1944.29|1944.29|1944.29|1944.29|1944.29|1944.29|1944.29|0
1655379960000|2022-06-16 11:46:00|1944.22|1944.22|1944.52|1944.52|1944.52|1944.52|1944.1|1944.1|0
1655379980000|2022-06-16 11:46:20|1944.67|1944.67|1944.67|1944.67|1944.67|1944.67|1944.67|1944.67|0
1655379990000|2022-06-16 11:46:30|1944.87|1944.87|1944.87|1944.87|1944.87|1944.87|1944.87|1944.87|0
1655380000000|2022-06-16 11:46:40|1944.8|1944.8|1944.8|1944.8|1944.8|1944.8|1944.8|1944.8|0
1655380010000|2022-06-16 11:46:50|1944.88|1944.88|1944.81|1944.81|1944.88|1944.88|1944.81|1944.81|0
1655380020000|2022-06-16 11:47:00|1944.94|1944.94|1944.3|1944.3|1944.94|1944.94|1944.3|1944.3|0
1655380030000|2022-06-16 11:47:10|1944.13|1944.13|1944.13|1944.13|1944.13|1944.13|1944.13|1944.13|0
1655380060000|2022-06-16 11:47:40|1944|1944|1944|1944|1944|1944|1944|1944|0
1655380090000|2022-06-16 11:48:10|1943.82|1943.82|1943.76|1943.76|1943.82|1943.82|1943.76|1943.76|0
1655380100000|2022-06-16 11:48:20|1943.84|1943.84|1943.84|1943.84|1943.84|1943.84|1943.84|1943.84|0
1655380110000|2022-06-16 11:48:30|1943.72|1943.72|1943.85|1943.85|1943.85|1943.85|1943.72|1943.72|0
1655380120000|2022-06-16 11:48:40|1943.91|1943.91|1943.91|1943.91|1943.91|1943.91|1943.91|1943.91|0
1655380130000|2022-06-16 11:48:50|1943.68|1943.68|1943.46|1943.46|1943.68|1943.68|1943.46|1943.46|0
1655380140000|2022-06-16 11:49:00|1943.4|1943.4|1943.14|1943.14|1943.4|1943.4|1943.14|1943.14|0
1655380160000|2022-06-16 11:49:20|1943.27|1943.27|1943.4|1943.4|1943.66|1943.66|1943.27|1943.27|0
1655380180000|2022-06-16 11:49:40|1943.16|1943.16|1943.16|1943.16|1943.16|1943.16|1943.16|1943.16|0
1655380190000|2022-06-16 11:49:50|1943.03|1943.03|1941.85|1941.85|1943.03|1943.03|1941.85|1941.85|0
1655380200000|2022-06-16 11:50:00|1941.78|1941.78|1941.45|1941.45|1941.78|1941.78|1941.45|1941.45|0
1655380220000|2022-06-16 11:50:20|1941.51|1941.51|1940.81|1940.81|1941.51|1941.51|1940.81|1940.81|0
1655380230000|2022-06-16 11:50:30|1940.97|1940.97|1941.37|1941.37|1941.37|1941.37|1940.97|1940.97|0
1655380250000|2022-06-16 11:50:50|1941.5|1941.5|1941.61|1941.61|1941.61|1941.61|1941.5|1941.5|0
1655380260000|2022-06-16 11:51:00|1941.77|1941.77|1941.74|1941.74|1941.77|1941.77|1941.74|1941.74|0
1655380270000|2022-06-16 11:51:10|1942.06|1942.06|1942.13|1942.13|1942.13|1942.13|1942.06|1942.06|0
1655380280000|2022-06-16 11:51:20|1942.42|1942.42|1942.42|1942.42|1942.42|1942.42|1942.42|1942.42|0
1655380310000|2022-06-16 11:51:50|1942.38|1942.38|1942.38|1942.38|1942.38|1942.38|1942.38|1942.38|0
1655380320000|2022-06-16 11:52:00|1942.44|1942.44|1942.44|1942.44|1942.44|1942.44|1942.44|1942.44|0
1655380330000|2022-06-16 11:52:10|1942.28|1942.28|1942.32|1942.32|1942.32|1942.32|1942.28|1942.28|0
1655380340000|2022-06-16 11:52:20|1942.16|1942.16|1942.35|1942.35|1942.35|1942.35|1942.16|1942.16|0
1655380380000|2022-06-16 11:53:00|1942.58|1942.58|1942.65|1942.65|1942.65|1942.65|1942.58|1942.58|0
1655380390000|2022-06-16 11:53:10|1942.72|1942.72|1942.64|1942.64|1942.72|1942.72|1942.64|1942.64|0
1655380400000|2022-06-16 11:53:20|1942.32|1942.32|1942.32|1942.32|1942.32|1942.32|1942.32|1942.32|0
1655380410000|2022-06-16 11:53:30|1942.2|1942.2|1942.04|1942.04|1942.2|1942.2|1942.04|1942.04|0
1655380420000|2022-06-16 11:53:40|1941.99|1941.99|1941.99|1941.99|1941.99|1941.99|1941.99|1941.99|0
1655380430000|2022-06-16 11:53:50|1941.85|1941.85|1941.85|1941.85|1941.85|1941.85|1941.85|1941.85|0
1655380440000|2022-06-16 11:54:00|1941.92|1941.92|1941.92|1941.92|1941.92|1941.92|1941.92|1941.92|0
1655380450000|2022-06-16 11:54:10|1942|1942|1941.9|1941.9|1942|1942|1941.9|1941.9|0
1655380460000|2022-06-16 11:54:20|1942.05|1942.05|1942.05|1942.05|1942.05|1942.05|1942.05|1942.05|0
1655380500000|2022-06-16 11:55:00|1941.93|1941.93|1941.51|1941.51|1941.93|1941.93|1941.45|1941.45|0
1655380510000|2022-06-16 11:55:10|1941.57|1941.57|1941.57|1941.57|1941.57|1941.57|1941.57|1941.57|0
1655380530000|2022-06-16 11:55:30|1941.65|1941.65|1941.36|1941.36|1941.65|1941.65|1941.36|1941.36|0
1655380540000|2022-06-16 11:55:40|1941.55|1941.55|1941.48|1941.48|1941.55|1941.55|1941.48|1941.48|0
1655380550000|2022-06-16 11:55:50|1941.54|1941.54|1941.74|1941.74|1941.74|1941.74|1941.46|1941.46|0
1655380560000|2022-06-16 11:56:00|1941.88|1941.88|1942.01|1942.01|1942.01|1942.01|1941.88|1941.88|0
1655380570000|2022-06-16 11:56:10|1942.08|1942.08|1941.96|1941.96|1942.08|1942.08|1941.96|1941.96|0
1655380580000|2022-06-16 11:56:20|1941.88|1941.88|1941.22|1941.22|1941.88|1941.88|1941.22|1941.22|0
1655380590000|2022-06-16 11:56:30|1941.35|1941.35|1941.19|1941.19|1941.35|1941.35|1941.19|1941.19|0
1655380610000|2022-06-16 11:56:50|1940.9|1940.9|1940.78|1940.78|1940.9|1940.9|1940.78|1940.78|0
1655380630000|2022-06-16 11:57:10|1941.26|1941.26|1941.26|1941.26|1941.26|1941.26|1941.26|1941.26|0
1655380640000|2022-06-16 11:57:20|1941.2|1941.2|1941.2|1941.2|1941.2|1941.2|1941.2|1941.2|0
1655380670000|2022-06-16 11:57:50|1941.14|1941.14|1941.27|1941.27|1941.27|1941.27|1941.14|1941.14|0
1655380680000|2022-06-16 11:58:00|1941.19|1941.19|1941.25|1941.25|1941.25|1941.25|1941.19|1941.19|0
1655380710000|2022-06-16 11:58:30|1941.35|1941.35|1941.38|1941.38|1941.38|1941.38|1941.35|1941.35|0
1655380720000|2022-06-16 11:58:40|1941.54|1941.54|1941.54|1941.54|1941.54|1941.54|1941.54|1941.54|0
1655380730000|2022-06-16 11:58:50|1941.65|1941.65|1941.63|1941.63|1941.69|1941.69|1941.63|1941.63|0
1655380750000|2022-06-16 11:59:10|1941.58|1941.58|1941.58|1941.58|1941.58|1941.58|1941.58|1941.58|0
1655380770000|2022-06-16 11:59:30|1941.45|1941.45|1941.45|1941.45|1941.45|1941.45|1941.45|1941.45|0
1655380790000|2022-06-16 11:59:50|1941.41|1941.41|1941.49|1941.49|1941.49|1941.49|1941.35|1941.35|0
1655380810000|2022-06-16 12:00:10|1941.52|1941.52|1941.65|1941.65|1941.65|1941.65|1941.52|1941.52|0
1655380820000|2022-06-16 12:00:20|1941.96|1941.96|1941.96|1941.96|1941.96|1941.96|1941.96|1941.96|0
1655380830000|2022-06-16 12:00:30|1942.03|1942.03|1942.33|1942.33|1942.33|1942.33|1942.03|1942.03|0
1655380840000|2022-06-16 12:00:40|1942.49|1942.49|1942.92|1942.92|1942.92|1942.92|1942.49|1942.49|0
1655380850000|2022-06-16 12:00:50|1943|1943|1942.97|1942.97|1943|1943|1942.97|1942.97|0
1655380860000|2022-06-16 12:01:00|1943.44|1943.44|1943.93|1943.93|1943.93|1943.93|1943.44|1943.44|0
1655380880000|2022-06-16 12:01:20|1944.02|1944.02|1944.14|1944.14|1944.14|1944.14|1944.02|1944.02|0
1655380910000|2022-06-16 12:01:50|1944.2|1944.2|1944.59|1944.59|1944.59|1944.59|1944.2|1944.2|0
1655380920000|2022-06-16 12:02:00|1944.63|1944.63|1945.01|1945.01|1945.01|1945.01|1944.63|1944.63|0
1655380930000|2022-06-16 12:02:10|1945.12|1945.12|1945.06|1945.06|1945.18|1945.18|1945.06|1945.06|0
1655380940000|2022-06-16 12:02:20|1945.35|1945.35|1945.31|1945.31|1945.35|1945.35|1945.31|1945.31|0
1655380950000|2022-06-16 12:02:30|1945.47|1945.47|1945.65|1945.65|1945.65|1945.65|1945.47|1945.47|0
1655380960000|2022-06-16 12:02:40|1945.69|1945.69|1946.25|1946.25|1946.25|1946.25|1945.69|1945.69|0
1655380970000|2022-06-16 12:02:50|1946.17|1946.17|1946.17|1946.17|1946.17|1946.17|1946.17|1946.17|0
1655381000000|2022-06-16 12:03:20|1946.35|1946.35|1946.41|1946.41|1946.41|1946.41|1946.35|1946.35|0
1655381010000|2022-06-16 12:03:30|1946.88|1946.88|1947.28|1947.28|1947.28|1947.28|1946.88|1946.88|0
1655381030000|2022-06-16 12:03:50|1947.41|1947.41|1947.93|1947.93|1947.93|1947.93|1947.41|1947.41|0
1655381040000|2022-06-16 12:04:00|1948.25|1948.25|1948.1|1948.1|1948.25|1948.25|1948.1|1948.1|0
1655381070000|2022-06-16 12:04:30|1948.22|1948.22|1948.22|1948.22|1948.22|1948.22|1948.22|1948.22|0
1655381080000|2022-06-16 12:04:40|1948.33|1948.33|1948.33|1948.33|1948.33|1948.33|1948.33|1948.33|0
1655381120000|2022-06-16 12:05:20|1948.39|1948.39|1948.39|1948.39|1948.39|1948.39|1948.39|1948.39|0
1655381130000|2022-06-16 12:05:30|1948.35|1948.35|1948.28|1948.28|1948.35|1948.35|1948.28|1948.28|0
1655381150000|2022-06-16 12:05:50|1948.21|1948.21|1948.42|1948.42|1948.68|1948.68|1948.21|1948.21|0
1655381160000|2022-06-16 12:06:00|1948.48|1948.48|1948.35|1948.35|1948.48|1948.48|1948.35|1948.35|0
1655381170000|2022-06-16 12:06:10|1948.42|1948.42|1948.48|1948.48|1948.55|1948.55|1948.4|1948.4|0
1655381190000|2022-06-16 12:06:30|1948.55|1948.55|1948.55|1948.55|1948.55|1948.55|1948.55|1948.55|0
1655381220000|2022-06-16 12:07:00|1948.49|1948.49|1948.49|1948.49|1948.49|1948.49|1948.49|1948.49|0
1655381230000|2022-06-16 12:07:10|1948.61|1948.61|1948.61|1948.61|1948.61|1948.61|1948.61|1948.61|0
1655381260000|2022-06-16 12:07:40|1948.73|1948.73|1948.55|1948.55|1948.73|1948.73|1948.55|1948.55|0
1655381270000|2022-06-16 12:07:50|1948.63|1948.63|1948.63|1948.63|1948.63|1948.63|1948.63|1948.63|0
1655381280000|2022-06-16 12:08:00|1948.51|1948.51|1948.69|1948.69|1948.69|1948.69|1948.51|1948.51|0
1655381320000|2022-06-16 12:08:40|1948.77|1948.77|1949.24|1949.24|1949.31|1949.31|1948.77|1948.77|0
1655381330000|2022-06-16 12:08:50|1949.29|1949.29|1949.27|1949.27|1949.41|1949.41|1949.27|1949.27|0
1655381340000|2022-06-16 12:09:00|1949.31|1949.31|1949.24|1949.24|1949.31|1949.31|1949.24|1949.24|0
1655381360000|2022-06-16 12:09:20|1949.18|1949.18|1949.18|1949.18|1949.18|1949.18|1949.18|1949.18|0
1655381390000|2022-06-16 12:09:50|1949.28|1949.28|1949.28|1949.28|1949.28|1949.28|1949.28|1949.28|0
1655381420000|2022-06-16 12:10:20|1949.49|1949.49|1949.49|1949.49|1949.49|1949.49|1949.49|1949.49|0
1655381430000|2022-06-16 12:10:30|1949.55|1949.55|1949.55|1949.55|1949.55|1949.55|1949.55|1949.55|0
1655381450000|2022-06-16 12:10:50|1949.61|1949.61|1950.01|1950.01|1950.14|1950.14|1949.61|1949.61|0
1655381480000|2022-06-16 12:11:20|1950.14|1950.14|1950.14|1950.14|1950.14|1950.14|1950.14|1950.14|0
1655381490000|2022-06-16 12:11:30|1950.32|1950.32|1950.4|1950.4|1950.4|1950.4|1950.32|1950.32|0
1655381530000|2022-06-16 12:12:10|1950.32|1950.32|1950.32|1950.32|1950.32|1950.32|1950.32|1950.32|0
1655381550000|2022-06-16 12:12:30|1950.42|1950.42|1950.15|1950.15|1950.45|1950.45|1950.15|1950.15|0
1655381560000|2022-06-16 12:12:40|1949.84|1949.84|1949.92|1949.92|1949.92|1949.92|1949.84|1949.84|0
1655381570000|2022-06-16 12:12:50|1949.87|1949.87|1949.87|1949.87|1949.87|1949.87|1949.87|1949.87|0
1655381580000|2022-06-16 12:13:00|1950.03|1950.03|1950.03|1950.03|1950.03|1950.03|1950.03|1950.03|0
1655381600000|2022-06-16 12:13:20|1949.87|1949.87|1949.87|1949.87|1949.87|1949.87|1949.87|1949.87|0
1655381620000|2022-06-16 12:13:40|1949.94|1949.94|1950.01|1950.01|1950.01|1950.01|1949.94|1949.94|0
1655381630000|2022-06-16 12:13:50|1949.85|1949.85|1949.85|1949.85|1949.85|1949.85|1949.85|1949.85|0
1655381640000|2022-06-16 12:14:00|1950.17|1950.17|1950.01|1950.01|1950.17|1950.17|1950.01|1950.01|0
1655381650000|2022-06-16 12:14:10|1949.95|1949.95|1949.95|1949.95|1949.95|1949.95|1949.95|1949.95|0
1655381660000|2022-06-16 12:14:20|1949.8|1949.8|1949.76|1949.76|1949.8|1949.8|1949.73|1949.73|0
1655381670000|2022-06-16 12:14:30|1949.64|1949.64|1949.26|1949.26|1949.64|1949.64|1949.26|1949.26|0
1655381700000|2022-06-16 12:15:00|1949.14|1949.14|1949.14|1949.14|1949.14|1949.14|1949.14|1949.14|0
1655381710000|2022-06-16 12:15:10|1949.21|1949.21|1949.15|1949.15|1949.21|1949.21|1949.15|1949.15|0
1655381730000|2022-06-16 12:15:30|1949.27|1949.27|1949.27|1949.27|1949.27|1949.27|1949.27|1949.27|0
1655381740000|2022-06-16 12:15:40|1949.33|1949.33|1949.27|1949.27|1949.33|1949.33|1949.27|1949.27|0
1655381750000|2022-06-16 12:15:50|1948.95|1948.95|1948.79|1948.79|1948.95|1948.95|1948.79|1948.79|0
1655381760000|2022-06-16 12:16:00|1949.11|1949.11|1949.11|1949.11|1949.11|1949.11|1949.11|1949.11|0
1655381770000|2022-06-16 12:16:10|1948.98|1948.98|1948.98|1948.98|1948.98|1948.98|1948.98|1948.98|0
1655381780000|2022-06-16 12:16:20|1949.11|1949.11|1949.11|1949.11|1949.11|1949.11|1949.11|1949.11|0
1655381820000|2022-06-16 12:17:00|1949.27|1949.27|1949|1949|1949.27|1949.27|1949|1949|0
1655381830000|2022-06-16 12:17:10|1948.52|1948.52|1948.24|1948.24|1948.52|1948.52|1948.24|1948.24|0
1655381840000|2022-06-16 12:17:20|1948.14|1948.14|1948.14|1948.14|1948.14|1948.14|1948.14|1948.14|0
1655381850000|2022-06-16 12:17:30|1948.07|1948.07|1947.86|1947.86|1948.07|1948.07|1947.86|1947.86|0
1655381870000|2022-06-16 12:17:50|1948.12|1948.12|1948.06|1948.06|1948.12|1948.12|1948.06|1948.06|0
1655381910000|2022-06-16 12:18:30|1948.03|1948.03|1948.03|1948.03|1948.03|1948.03|1948.03|1948.03|0
1655381920000|2022-06-16 12:18:40|1947.23|1947.23|1947.23|1947.23|1947.23|1947.23|1947.23|1947.23|0
1655381940000|2022-06-16 12:19:00|1947.38|1947.38|1946.85|1946.85|1947.38|1947.38|1946.85|1946.85|0
1655381960000|2022-06-16 12:19:20|1946.69|1946.69|1946.3|1946.3|1946.69|1946.69|1946.3|1946.3|0
1655381970000|2022-06-16 12:19:30|1946.23|1946.23|1945.78|1945.78|1946.23|1946.23|1945.68|1945.68|0
1655381990000|2022-06-16 12:19:50|1945.57|1945.57|1945.8|1945.8|1945.8|1945.8|1945.57|1945.57|0
1655382000000|2022-06-16 12:20:00|1946.02|1946.02|1946.25|1946.25|1946.25|1946.25|1946.02|1946.02|0
1655382020000|2022-06-16 12:20:20|1946.32|1946.32|1946.76|1946.76|1946.76|1946.76|1946.32|1946.32|0
1655382060000|2022-06-16 12:21:00|1946.91|1946.91|1947.93|1947.93|1947.93|1947.93|1946.91|1946.91|0
1655382080000|2022-06-16 12:21:20|1948.07|1948.07|1948.37|1948.37|1948.43|1948.43|1948.07|1948.07|0
1655382090000|2022-06-16 12:21:30|1948.23|1948.23|1948.4|1948.4|1948.4|1948.4|1948.23|1948.23|0
1655382100000|2022-06-16 12:21:40|1948.47|1948.47|1948.47|1948.47|1948.47|1948.47|1948.47|1948.47|0
1655382120000|2022-06-16 12:22:00|1948.54|1948.54|1948.54|1948.54|1948.54|1948.54|1948.54|1948.54|0
1655382140000|2022-06-16 12:22:20|1948.6|1948.6|1948.6|1948.6|1948.6|1948.6|1948.6|1948.6|0
1655382150000|2022-06-16 12:22:30|1948.53|1948.53|1948.46|1948.46|1948.53|1948.53|1948.46|1948.46|0
1655382160000|2022-06-16 12:22:40|1948.53|1948.53|1948.53|1948.53|1948.53|1948.53|1948.53|1948.53|0
1655382180000|2022-06-16 12:23:00|1948.6|1948.6|1948.6|1948.6|1948.6|1948.6|1948.6|1948.6|0
1655382190000|2022-06-16 12:23:10|1948.53|1948.53|1948.53|1948.53|1948.53|1948.53|1948.53|1948.53|0
1655382220000|2022-06-16 12:23:40|1948.71|1948.71|1948.78|1948.78|1948.78|1948.78|1948.71|1948.71|0
1655382240000|2022-06-16 12:24:00|1948.52|1948.52|1948.52|1948.52|1948.52|1948.52|1948.52|1948.52|0
1655382250000|2022-06-16 12:24:10|1948.65|1948.65|1948.7|1948.7|1948.88|1948.88|1948.65|1948.65|0
1655382300000|2022-06-16 12:25:00|1948.54|1948.54|1948.54|1948.54|1948.54|1948.54|1948.54|1948.54|0
1655382310000|2022-06-16 12:25:10|1948.44|1948.44|1948.37|1948.37|1948.44|1948.44|1948.37|1948.37|0
1655382320000|2022-06-16 12:25:20|1948.44|1948.44|1948.6|1948.6|1948.6|1948.6|1948.44|1948.44|0
1655382330000|2022-06-16 12:25:30|1948.73|1948.73|1948.73|1948.73|1948.73|1948.73|1948.73|1948.73|0
1655382350000|2022-06-16 12:25:50|1948.65|1948.65|1948.73|1948.73|1948.73|1948.73|1948.65|1948.65|0
1655382370000|2022-06-16 12:26:10|1948.85|1948.85|1948.85|1948.85|1948.85|1948.85|1948.85|1948.85|0
1655382390000|2022-06-16 12:26:30|1948.79|1948.79|1948.28|1948.28|1948.79|1948.79|1948.28|1948.28|0
1655382400000|2022-06-16 12:26:40|1948.17|1948.17|1947.5|1947.5|1948.17|1948.17|1947.5|1947.5|0
1655382410000|2022-06-16 12:26:50|1947.42|1947.42|1947.25|1947.25|1947.42|1947.42|1947.25|1947.25|0
1655382420000|2022-06-16 12:27:00|1947.07|1947.07|1946.7|1946.7|1947.07|1947.07|1946.7|1946.7|0
1655382450000|2022-06-16 12:27:30|1946.64|1946.64|1946.41|1946.41|1946.64|1946.64|1946.41|1946.41|0
1655382470000|2022-06-16 12:27:50|1946.35|1946.35|1946.47|1946.47|1946.47|1946.47|1946.35|1946.35|0
1655382490000|2022-06-16 12:28:10|1946.39|1946.39|1946.22|1946.22|1946.39|1946.39|1946.22|1946.22|0
1655382510000|2022-06-16 12:28:30|1946.4|1946.4|1946.4|1946.4|1946.4|1946.4|1946.4|1946.4|0
1655382520000|2022-06-16 12:28:40|1946.32|1946.32|1946.32|1946.32|1946.32|1946.32|1946.32|1946.32|0
1655382530000|2022-06-16 12:28:50|1946.46|1946.46|1946.39|1946.39|1946.46|1946.46|1946.32|1946.32|0
1655382540000|2022-06-16 12:29:00|1946.46|1946.46|1946.46|1946.46|1946.46|1946.46|1946.46|1946.46|0
1655382550000|2022-06-16 12:29:10|1946.28|1946.28|1944.67|1944.67|1946.28|1946.28|1944.67|1944.67|0
1655382560000|2022-06-16 12:29:20|1944.59|1944.59|1944.15|1944.15|1944.59|1944.59|1944.15|1944.15|0
1655382570000|2022-06-16 12:29:30|1944.02|1944.02|1943.63|1943.63|1944.02|1944.02|1943.63|1943.63|0
1655382580000|2022-06-16 12:29:40|1943.29|1943.29|1943.29|1943.29|1943.29|1943.29|1943.29|1943.29|0
1655382590000|2022-06-16 12:29:50|1943.23|1943.23|1943.19|1943.19|1943.23|1943.23|1943.19|1943.19|0
1655382600000|2022-06-16 12:30:00|1943.04|1943.04|1942.75|1942.75|1943.04|1943.04|1942.75|1942.75|0
1655382610000|2022-06-16 12:30:10|1942.79|1942.79|1944.45|1944.45|1944.78|1944.78|1942.79|1942.79|0
1655382630000|2022-06-16 12:30:30|1944.39|1944.39|1944.39|1944.39|1944.65|1944.65|1944.39|1944.39|0
1655382640000|2022-06-16 12:30:40|1944.32|1944.32|1944.03|1944.03|1944.32|1944.32|1944.03|1944.03|0
1655382650000|2022-06-16 12:30:50|1943.96|1943.96|1944.03|1944.03|1944.03|1944.03|1943.96|1943.96|0
1655382660000|2022-06-16 12:31:00|1944.16|1944.16|1944.32|1944.32|1944.32|1944.32|1944.16|1944.16|0
1655382690000|2022-06-16 12:31:30|1944.48|1944.48|1944.66|1944.66|1944.66|1944.66|1944.48|1944.48|0
1655382700000|2022-06-16 12:31:40|1944.48|1944.48|1944.7|1944.7|1944.7|1944.7|1944.48|1944.48|0
1655382710000|2022-06-16 12:31:50|1944.38|1944.38|1944.38|1944.38|1944.38|1944.38|1944.38|1944.38|0
1655382720000|2022-06-16 12:32:00|1944.34|1944.34|1943.99|1943.99|1944.34|1944.34|1943.99|1943.99|0
1655382730000|2022-06-16 12:32:10|1944.07|1944.07|1944.3|1944.3|1944.3|1944.3|1944.07|1944.07|0
1655382740000|2022-06-16 12:32:20|1944.56|1944.56|1944.56|1944.56|1944.56|1944.56|1944.56|1944.56|0
1655382750000|2022-06-16 12:32:30|1944.5|1944.5|1944.5|1944.5|1944.5|1944.5|1944.5|1944.5|0
1655382780000|2022-06-16 12:33:00|1944.63|1944.63|1944.7|1944.7|1944.7|1944.7|1944.63|1944.63|0
1655382790000|2022-06-16 12:33:10|1944.93|1944.93|1944.66|1944.66|1944.93|1944.93|1944.66|1944.66|0
1655382800000|2022-06-16 12:33:20|1944.77|1944.77|1944.71|1944.71|1944.77|1944.77|1944.71|1944.71|0
1655382810000|2022-06-16 12:33:30|1944.84|1944.84|1945.12|1945.12|1945.12|1945.12|1944.84|1944.84|0
1655382820000|2022-06-16 12:33:40|1944.96|1944.96|1944.8|1944.8|1944.96|1944.96|1944.8|1944.8|0
1655382840000|2022-06-16 12:34:00|1945.01|1945.01|1945.01|1945.01|1945.01|1945.01|1945.01|1945.01|0
1655382850000|2022-06-16 12:34:10|1945.19|1945.19|1945.19|1945.19|1945.19|1945.19|1945.19|1945.19|0
1655382860000|2022-06-16 12:34:20|1944.96|1944.96|1945.07|1945.07|1945.07|1945.07|1944.96|1944.96|0
1655382870000|2022-06-16 12:34:30|1945.19|1945.19|1945.19|1945.19|1945.19|1945.19|1945.19|1945.19|0
1655382890000|2022-06-16 12:34:50|1945.11|1945.11|1945.24|1945.24|1945.24|1945.24|1944.95|1944.95|0
1655382900000|2022-06-16 12:35:00|1945.4|1945.4|1945.61|1945.61|1945.94|1945.94|1945.4|1945.4|0
1655382910000|2022-06-16 12:35:10|1945.74|1945.74|1945.56|1945.56|1945.87|1945.87|1945.48|1945.48|0
1655382920000|2022-06-16 12:35:20|1945.63|1945.63|1945.63|1945.63|1945.63|1945.63|1945.63|1945.63|0
1655382930000|2022-06-16 12:35:30|1945.89|1945.89|1946.05|1946.05|1946.05|1946.05|1945.89|1945.89|0
1655382940000|2022-06-16 12:35:40|1946.12|1946.12|1946.3|1946.3|1946.3|1946.3|1946.12|1946.12|0
1655382950000|2022-06-16 12:35:50|1946.42|1946.42|1946.36|1946.36|1946.42|1946.42|1946.36|1946.36|0
1655382970000|2022-06-16 12:36:10|1946.48|1946.48|1946.48|1946.48|1946.48|1946.48|1946.48|1946.48|0
1655382980000|2022-06-16 12:36:20|1947.04|1947.04|1947.33|1947.33|1947.33|1947.33|1947.04|1947.04|0
1655382990000|2022-06-16 12:36:30|1947.4|1947.4|1948.02|1948.02|1948.02|1948.02|1947.4|1947.4|0
1655383000000|2022-06-16 12:36:40|1948.05|1948.05|1948.31|1948.31|1948.44|1948.44|1948.05|1948.05|0
1655383010000|2022-06-16 12:36:50|1948.25|1948.25|1948.6|1948.6|1948.6|1948.6|1948.25|1948.25|0
1655383020000|2022-06-16 12:37:00|1948.43|1948.43|1948.21|1948.21|1948.79|1948.79|1948.21|1948.21|0
1655383030000|2022-06-16 12:37:10|1948.15|1948.15|1948.08|1948.08|1948.15|1948.15|1948.08|1948.08|0
1655383050000|2022-06-16 12:37:30|1947.95|1947.95|1947.95|1947.95|1947.95|1947.95|1947.95|1947.95|0
1655383060000|2022-06-16 12:37:40|1948.18|1948.18|1948.18|1948.18|1948.18|1948.18|1948.18|1948.18|0
1655383110000|2022-06-16 12:38:30|1948.3|1948.3|1948.24|1948.24|1948.3|1948.3|1948.24|1948.24|0
1655383130000|2022-06-16 12:38:50|1948.41|1948.41|1948.36|1948.36|1948.41|1948.41|1948.3|1948.3|0
1655383140000|2022-06-16 12:39:00|1948.59|1948.59|1948.59|1948.59|1948.59|1948.59|1948.59|1948.59|0
1655383160000|2022-06-16 12:39:20|1948.88|1948.88|1948.88|1948.88|1948.88|1948.88|1948.88|1948.88|0
1655383170000|2022-06-16 12:39:30|1949.36|1949.36|1949.48|1949.48|1949.48|1949.48|1949.36|1949.36|0
1655383180000|2022-06-16 12:39:40|1949.63|1949.63|1949.63|1949.63|1949.63|1949.63|1949.63|1949.63|0
1655383190000|2022-06-16 12:39:50|1949.83|1949.83|1950.05|1950.05|1950.05|1950.05|1949.83|1949.83|0
1655383200000|2022-06-16 12:40:00|1950.3|1950.3|1950.22|1950.22|1950.3|1950.3|1950.22|1950.22|0
1655383210000|2022-06-16 12:40:10|1950.34|1950.34|1950.6|1950.6|1950.6|1950.6|1950.34|1950.34|0
1655383220000|2022-06-16 12:40:20|1950.81|1950.81|1950.81|1950.81|1950.81|1950.81|1950.81|1950.81|0
1655383250000|2022-06-16 12:40:50|1950.74|1950.74|1950.74|1950.74|1950.74|1950.74|1950.74|1950.74|0
1655383260000|2022-06-16 12:41:00|1950.97|1950.97|1950.97|1950.97|1950.97|1950.97|1950.97|1950.97|0
1655383270000|2022-06-16 12:41:10|1951.09|1951.09|1951.09|1951.09|1951.09|1951.09|1951.09|1951.09|0
1655383280000|2022-06-16 12:41:20|1951.44|1951.44|1951.67|1951.67|1951.67|1951.67|1951.44|1951.44|0
1655383290000|2022-06-16 12:41:30|1951.54|1951.54|1951.47|1951.47|1951.54|1951.54|1951.47|1951.47|0
1655383300000|2022-06-16 12:41:40|1951.53|1951.53|1951.47|1951.47|1951.53|1951.53|1951.47|1951.47|0
1655383310000|2022-06-16 12:41:50|1951.5|1951.5|1951.5|1951.5|1951.5|1951.5|1951.5|1951.5|0
1655383320000|2022-06-16 12:42:00|1951.63|1951.63|1952.03|1952.03|1952.1|1952.1|1951.63|1951.63|0
1655383330000|2022-06-16 12:42:10|1951.97|1951.97|1952.37|1952.37|1952.37|1952.37|1951.89|1951.89|0
1655383350000|2022-06-16 12:42:30|1952.3|1952.3|1952.3|1952.3|1952.3|1952.3|1952.3|1952.3|0
1655383360000|2022-06-16 12:42:40|1952.23|1952.23|1952.23|1952.23|1952.23|1952.23|1952.23|1952.23|0
1655383370000|2022-06-16 12:42:50|1952.27|1952.27|1952.27|1952.27|1952.27|1952.27|1952.27|1952.27|0
1655383380000|2022-06-16 12:43:00|1952.31|1952.31|1952.35|1952.35|1952.35|1952.35|1952.31|1952.31|0
1655383390000|2022-06-16 12:43:10|1952.53|1952.53|1952.69|1952.69|1952.69|1952.69|1952.53|1952.53|0
1655383400000|2022-06-16 12:43:20|1952.72|1952.72|1952.61|1952.61|1952.72|1952.72|1952.61|1952.61|0
1655383410000|2022-06-16 12:43:30|1952.65|1952.65|1952.81|1952.81|1952.81|1952.81|1952.65|1952.65|0
1655383430000|2022-06-16 12:43:50|1952.88|1952.88|1952.88|1952.88|1952.88|1952.88|1952.88|1952.88|0
1655383450000|2022-06-16 12:44:10|1952.96|1952.96|1952.96|1952.96|1953.02|1953.02|1952.96|1952.96|0
1655383470000|2022-06-16 12:44:30|1952.9|1952.9|1952.96|1952.96|1952.96|1952.96|1952.9|1952.9|0
1655383480000|2022-06-16 12:44:40|1953.08|1953.08|1953.08|1953.08|1953.08|1953.08|1953.08|1953.08|0
1655383490000|2022-06-16 12:44:50|1953.12|1953.12|1953.12|1953.12|1953.12|1953.12|1953.12|1953.12|0
1655383500000|2022-06-16 12:45:00|1953.35|1953.35|1953.51|1953.51|1953.51|1953.51|1953.35|1953.35|0
1655383510000|2022-06-16 12:45:10|1953.65|1953.65|1953.71|1953.71|1953.71|1953.71|1953.65|1953.65|0
1655383520000|2022-06-16 12:45:20|1953.86|1953.86|1953.92|1953.92|1953.92|1953.92|1953.86|1953.86|0
1655383530000|2022-06-16 12:45:30|1953.87|1953.87|1953.87|1953.87|1953.87|1953.87|1953.87|1953.87|0
1655383550000|2022-06-16 12:45:50|1953.92|1953.92|1953.98|1953.98|1953.98|1953.98|1953.92|1953.92|0
1655383560000|2022-06-16 12:46:00|1954.02|1954.02|1954.16|1954.16|1954.24|1954.24|1954.02|1954.02|0
1655383570000|2022-06-16 12:46:10|1954.08|1954.08|1953.95|1953.95|1954.08|1954.08|1953.95|1953.95|0
1655383610000|2022-06-16 12:46:50|1953.88|1953.88|1953.88|1953.88|1953.88|1953.88|1953.88|1953.88|0
1655383620000|2022-06-16 12:47:00|1953.96|1953.96|1953.96|1953.96|1953.96|1953.96|1953.96|1953.96|0
1655383630000|2022-06-16 12:47:10|1953.84|1953.84|1953.44|1953.44|1953.84|1953.84|1953.44|1953.44|0
1655383680000|2022-06-16 12:48:00|1953.6|1953.6|1953.6|1953.6|1953.6|1953.6|1953.6|1953.6|0
1655383690000|2022-06-16 12:48:10|1953.63|1953.63|1953.72|1953.72|1953.76|1953.76|1953.63|1953.63|0
1655383700000|2022-06-16 12:48:20|1953.76|1953.76|1953.83|1953.83|1953.83|1953.83|1953.76|1953.76|0
1655383720000|2022-06-16 12:48:40|1953.67|1953.67|1953.5|1953.5|1953.67|1953.67|1953.39|1953.39|0
1655383740000|2022-06-16 12:49:00|1953.73|1953.73|1953.73|1953.73|1953.73|1953.73|1953.73|1953.73|0
1655383750000|2022-06-16 12:49:10|1953.84|1953.84|1953.84|1953.84|1953.84|1953.84|1953.84|1953.84|0
1655383760000|2022-06-16 12:49:20|1953.97|1953.97|1953.85|1953.85|1953.97|1953.97|1953.85|1953.85|0
1655383770000|2022-06-16 12:49:30|1953.81|1953.81|1954.35|1954.35|1954.35|1954.35|1953.81|1953.81|0
1655383780000|2022-06-16 12:49:40|1954.41|1954.41|1954.41|1954.41|1954.41|1954.41|1954.41|1954.41|0
1655383790000|2022-06-16 12:49:50|1954.47|1954.47|1954.59|1954.59|1954.59|1954.59|1954.47|1954.47|0
1655383800000|2022-06-16 12:50:00|1955.04|1955.04|1955.76|1955.76|1955.76|1955.76|1955.04|1955.04|0
1655383810000|2022-06-16 12:50:10|1955.8|1955.8|1955.77|1955.77|1955.8|1955.8|1955.77|1955.77|0
1655383840000|2022-06-16 12:50:40|1955.82|1955.82|1955.82|1955.82|1955.82|1955.82|1955.82|1955.82|0
1655383860000|2022-06-16 12:51:00|1955.86|1955.86|1956.07|1956.07|1956.07|1956.07|1955.86|1955.86|0
1655383870000|2022-06-16 12:51:10|1956.13|1956.13|1956.13|1956.13|1956.13|1956.13|1956.13|1956.13|0
1655383890000|2022-06-16 12:51:30|1956.36|1956.36|1956.42|1956.42|1956.42|1956.42|1956.36|1956.36|0
1655383930000|2022-06-16 12:52:10|1956.49|1956.49|1956.49|1956.49|1956.49|1956.49|1956.49|1956.49|0
1655383940000|2022-06-16 12:52:20|1956.57|1956.57|1957.7|1957.7|1957.7|1957.7|1956.57|1956.57|0
1655383960000|2022-06-16 12:52:40|1957.78|1957.78|1957.78|1957.78|1957.9|1957.9|1957.78|1957.78|0
1655383970000|2022-06-16 12:52:50|1957.96|1957.96|1957.96|1957.96|1957.96|1957.96|1957.96|1957.96|0
1655383980000|2022-06-16 12:53:00|1958.11|1958.11|1958.23|1958.23|1958.23|1958.23|1958.11|1958.11|0
1655384000000|2022-06-16 12:53:20|1958.61|1958.61|1958.61|1958.61|1958.61|1958.61|1958.61|1958.61|0
1655384010000|2022-06-16 12:53:30|1958.67|1958.67|1959.18|1959.18|1959.18|1959.18|1958.67|1958.67|0
1655384020000|2022-06-16 12:53:40|1959.33|1959.33|1959.33|1959.33|1959.39|1959.39|1959.33|1959.33|0
1655384030000|2022-06-16 12:53:50|1959.45|1959.45|1959.45|1959.45|1959.45|1959.45|1959.45|1959.45|0
1655384040000|2022-06-16 12:54:00|1959.56|1959.56|1959.71|1959.71|1959.71|1959.71|1959.56|1959.56|0
1655384050000|2022-06-16 12:54:10|1959.77|1959.77|1959.6|1959.6|1959.83|1959.83|1959.6|1959.6|0
1655384070000|2022-06-16 12:54:30|1959.72|1959.72|1959.6|1959.6|1959.72|1959.72|1959.6|1959.6|0
1655384080000|2022-06-16 12:54:40|1959.92|1959.92|1959.92|1959.92|1959.92|1959.92|1959.92|1959.92|0
1655384090000|2022-06-16 12:54:50|1959.98|1959.98|1959.45|1959.45|1959.98|1959.98|1959.38|1959.38|0
1655384100000|2022-06-16 12:55:00|1959.53|1959.53|1959.53|1959.53|1959.53|1959.53|1959.53|1959.53|0
1655384110000|2022-06-16 12:55:10|1959.41|1959.41|1959.37|1959.37|1959.41|1959.41|1959.37|1959.37|0
1655384140000|2022-06-16 12:55:40|1959.51|1959.51|1958.56|1958.56|1959.51|1959.51|1958.56|1958.56|0
1655384150000|2022-06-16 12:55:50|1958.4|1958.4|1958.4|1958.4|1958.4|1958.4|1958.4|1958.4|0
1655384160000|2022-06-16 12:56:00|1958.47|1958.47|1958.47|1958.47|1958.47|1958.47|1958.47|1958.47|0
1655384180000|2022-06-16 12:56:20|1958.55|1958.55|1958.87|1958.87|1958.87|1958.87|1958.55|1958.55|0
1655384190000|2022-06-16 12:56:30|1958.75|1958.75|1958.51|1958.51|1958.75|1958.75|1958.51|1958.51|0
1655384200000|2022-06-16 12:56:40|1958.57|1958.57|1958.7|1958.7|1958.76|1958.76|1958.57|1958.57|0
1655384210000|2022-06-16 12:56:50|1958.59|1958.59|1958.64|1958.64|1958.64|1958.64|1958.59|1958.59|0
1655384220000|2022-06-16 12:57:00|1958.49|1958.49|1958.64|1958.64|1958.64|1958.64|1958.49|1958.49|0
1655384230000|2022-06-16 12:57:10|1958.71|1958.71|1958.56|1958.56|1958.71|1958.71|1958.56|1958.56|0
1655384250000|2022-06-16 12:57:30|1958.73|1958.73|1958.62|1958.62|1958.85|1958.85|1958.62|1958.62|0
1655384260000|2022-06-16 12:57:40|1958.68|1958.68|1958.62|1958.62|1958.73|1958.73|1958.62|1958.62|0
1655384270000|2022-06-16 12:57:50|1958.14|1958.14|1958.2|1958.2|1958.2|1958.2|1958.14|1958.14|0
1655384280000|2022-06-16 12:58:00|1958.06|1958.06|1957.87|1957.87|1958.06|1958.06|1957.87|1957.87|0
1655384300000|2022-06-16 12:58:20|1957.8|1957.8|1957.8|1957.8|1957.8|1957.8|1957.8|1957.8|0
1655384320000|2022-06-16 12:58:40|1957.72|1957.72|1957.23|1957.23|1957.72|1957.72|1957.23|1957.23|0
1655384330000|2022-06-16 12:58:50|1957.16|1957.16|1957.16|1957.16|1957.16|1957.16|1957.16|1957.16|0
1655384340000|2022-06-16 12:59:00|1957.23|1957.23|1956.9|1956.9|1957.23|1957.23|1956.88|1956.88|0
1655384350000|2022-06-16 12:59:10|1956.83|1956.83|1956.89|1956.89|1956.89|1956.89|1956.83|1956.83|0
1655384360000|2022-06-16 12:59:20|1956.57|1956.57|1956.57|1956.57|1956.57|1956.57|1956.57|1956.57|0
1655384380000|2022-06-16 12:59:40|1956.19|1956.19|1955.94|1955.94|1956.19|1956.19|1955.94|1955.94|0
1655384390000|2022-06-16 12:59:50|1956.1|1956.1|1956.1|1956.1|1956.1|1956.1|1956.1|1956.1|0
1655384400000|2022-06-16 13:00:00|1956.16|1956.16|1956.16|1956.16|1956.16|1956.16|1956.16|1956.16|0
1655384410000|2022-06-16 13:00:10|1956.1|1956.1|1956.04|1956.04|1956.1|1956.1|1956.04|1956.04|0
1655384430000|2022-06-16 13:00:30|1955.98|1955.98|1955.12|1955.12|1955.98|1955.98|1954.87|1954.87|0
1655384440000|2022-06-16 13:00:40|1955.06|1955.06|1955.06|1955.06|1955.06|1955.06|1955.06|1955.06|0
1655384450000|2022-06-16 13:00:50|1954.95|1954.95|1954.68|1954.68|1954.95|1954.95|1954.68|1954.68|0
1655384460000|2022-06-16 13:01:00|1954.61|1954.61|1954.21|1954.21|1954.68|1954.68|1954.21|1954.21|0
1655384470000|2022-06-16 13:01:10|1954.14|1954.14|1954.14|1954.14|1954.14|1954.14|1954.14|1954.14|0
1655384480000|2022-06-16 13:01:20|1954.1|1954.1|1953.66|1953.66|1954.1|1954.1|1953.66|1953.66|0
1655384490000|2022-06-16 13:01:30|1953.6|1953.6|1953.56|1953.56|1953.64|1953.64|1953.56|1953.56|0
1655384510000|2022-06-16 13:01:50|1953.21|1953.21|1953.21|1953.21|1953.21|1953.21|1953.21|1953.21|0
1655384520000|2022-06-16 13:02:00|1953.14|1953.14|1953.13|1953.13|1953.14|1953.14|1952.82|1952.82|0
1655384530000|2022-06-16 13:02:10|1953.39|1953.39|1953.27|1953.27|1953.39|1953.39|1953.27|1953.27|0
1655384540000|2022-06-16 13:02:20|1953.43|1953.43|1953.57|1953.57|1953.57|1953.57|1953.43|1953.43|0
1655384550000|2022-06-16 13:02:30|1953.63|1953.63|1953.71|1953.71|1953.71|1953.71|1953.63|1953.63|0
1655384560000|2022-06-16 13:02:40|1953.64|1953.64|1953.87|1953.87|1953.87|1953.87|1953.64|1953.64|0
1655384570000|2022-06-16 13:02:50|1953.72|1953.72|1953.79|1953.79|1953.79|1953.79|1953.72|1953.72|0
1655384580000|2022-06-16 13:03:00|1953.95|1953.95|1954.33|1954.33|1954.33|1954.33|1953.88|1953.88|0
1655384590000|2022-06-16 13:03:10|1954.01|1954.01|1954.01|1954.01|1954.01|1954.01|1954.01|1954.01|0
1655384600000|2022-06-16 13:03:20|1954.3|1954.3|1954.36|1954.36|1954.36|1954.36|1954.3|1954.3|0
1655384610000|2022-06-16 13:03:30|1954.43|1954.43|1955.01|1955.01|1955.01|1955.01|1954.43|1954.43|0
1655384620000|2022-06-16 13:03:40|1954.94|1954.94|1954.94|1954.94|1954.94|1954.94|1954.94|1954.94|0
1655384640000|2022-06-16 13:04:00|1954.99|1954.99|1955.37|1955.37|1955.37|1955.37|1954.99|1954.99|0
1655384650000|2022-06-16 13:04:10|1955.49|1955.49|1955.42|1955.42|1955.49|1955.49|1955.42|1955.42|0
1655384660000|2022-06-16 13:04:20|1955.29|1955.29|1955.29|1955.29|1955.29|1955.29|1955.29|1955.29|0
1655384690000|2022-06-16 13:04:50|1955.35|1955.35|1955.35|1955.35|1955.35|1955.35|1955.35|1955.35|0
1655384700000|2022-06-16 13:05:00|1955.42|1955.42|1955.44|1955.44|1955.5|1955.5|1955.42|1955.42|0
1655384710000|2022-06-16 13:05:10|1955.58|1955.58|1955.7|1955.7|1955.7|1955.7|1955.58|1955.58|0
1655384720000|2022-06-16 13:05:20|1955.77|1955.77|1955.77|1955.77|1955.77|1955.77|1955.77|1955.77|0
1655384730000|2022-06-16 13:05:30|1955.71|1955.71|1955.89|1955.89|1955.89|1955.89|1955.71|1955.71|0
1655384740000|2022-06-16 13:05:40|1955.71|1955.71|1956.11|1956.11|1956.11|1956.11|1955.71|1955.71|0
1655384750000|2022-06-16 13:05:50|1956.17|1956.17|1956.32|1956.32|1956.32|1956.32|1956.17|1956.17|0
1655384770000|2022-06-16 13:06:10|1956.58|1956.58|1956.58|1956.58|1956.58|1956.58|1956.58|1956.58|0
1655384780000|2022-06-16 13:06:20|1956.35|1956.35|1955.96|1955.96|1956.35|1956.35|1955.96|1955.96|0
1655384790000|2022-06-16 13:06:30|1955.8|1955.8|1955.8|1955.8|1955.8|1955.8|1955.8|1955.8|0
1655384800000|2022-06-16 13:06:40|1955.74|1955.74|1955.74|1955.74|1955.74|1955.74|1955.74|1955.74|0
1655384810000|2022-06-16 13:06:50|1955.61|1955.61|1955.52|1955.52|1955.61|1955.61|1955.52|1955.52|0
1655384820000|2022-06-16 13:07:00|1955.47|1955.47|1955.39|1955.39|1955.51|1955.51|1955.39|1955.39|0
1655384830000|2022-06-16 13:07:10|1955.33|1955.33|1955.33|1955.33|1955.33|1955.33|1955.33|1955.33|0
1655384840000|2022-06-16 13:07:20|1955.41|1955.41|1955.37|1955.37|1955.41|1955.41|1955.37|1955.37|0
1655384870000|2022-06-16 13:07:50|1955.51|1955.51|1956.04|1956.04|1956.04|1956.04|1955.51|1955.51|0
1655384880000|2022-06-16 13:08:00|1956.12|1956.12|1956.59|1956.59|1956.59|1956.59|1956.12|1956.12|0
1655384900000|2022-06-16 13:08:20|1956.52|1956.52|1956.52|1956.52|1956.52|1956.52|1956.52|1956.52|0
1655384930000|2022-06-16 13:08:50|1956.59|1956.59|1956.87|1956.87|1956.87|1956.87|1956.59|1956.59|0
1655384940000|2022-06-16 13:09:00|1957.03|1957.03|1957.03|1957.03|1957.03|1957.03|1957.03|1957.03|0
1655384950000|2022-06-16 13:09:10|1957.1|1957.1|1957.1|1957.1|1957.1|1957.1|1957.1|1957.1|0
1655384960000|2022-06-16 13:09:20|1956.78|1956.78|1956.78|1956.78|1956.78|1956.78|1956.78|1956.78|0
1655384990000|2022-06-16 13:09:50|1956.72|1956.72|1956.95|1956.95|1956.95|1956.95|1956.72|1956.72|0
1655385000000|2022-06-16 13:10:00|1956.89|1956.89|1956.89|1956.89|1956.89|1956.89|1956.89|1956.89|0
1655385010000|2022-06-16 13:10:10|1956.63|1956.63|1956.5|1956.5|1956.63|1956.63|1956.5|1956.5|0
1655385060000|2022-06-16 13:11:00|1956.56|1956.56|1957.12|1957.12|1957.12|1957.12|1956.56|1956.56|0
1655385090000|2022-06-16 13:11:30|1957.18|1957.18|1957.4|1957.4|1957.4|1957.4|1957.18|1957.18|0
1655385110000|2022-06-16 13:11:50|1957.56|1957.56|1957.49|1957.49|1957.56|1957.56|1957.49|1957.49|0
1655385150000|2022-06-16 13:12:30|1957.41|1957.41|1957.54|1957.54|1957.54|1957.54|1957.41|1957.41|0
1655385160000|2022-06-16 13:12:40|1957.48|1957.48|1957.48|1957.48|1957.48|1957.48|1957.48|1957.48|0
1655385170000|2022-06-16 13:12:50|1957.57|1957.57|1957.56|1957.56|1957.63|1957.63|1957.56|1957.56|0
1655385180000|2022-06-16 13:13:00|1957.4|1957.4|1957.19|1957.19|1957.4|1957.4|1957.19|1957.19|0
1655385190000|2022-06-16 13:13:10|1957.24|1957.24|1957.24|1957.24|1957.24|1957.24|1957.24|1957.24|0
1655385200000|2022-06-16 13:13:20|1957.18|1957.18|1957.18|1957.18|1957.18|1957.18|1957.18|1957.18|0
1655385220000|2022-06-16 13:13:40|1956.97|1956.97|1956.06|1956.06|1956.97|1956.97|1955.89|1955.89|0
1655385260000|2022-06-16 13:14:20|1956.01|1956.01|1955.91|1955.91|1956.03|1956.03|1955.91|1955.91|0
1655385270000|2022-06-16 13:14:30|1955.85|1955.85|1955.51|1955.51|1955.85|1955.85|1955.51|1955.51|0
1655385280000|2022-06-16 13:14:40|1955.45|1955.45|1955.45|1955.45|1955.45|1955.45|1955.45|1955.45|0
1655385290000|2022-06-16 13:14:50|1955.29|1955.29|1955.29|1955.29|1955.29|1955.29|1955.29|1955.29|0
1655385300000|2022-06-16 13:15:00|1955.26|1955.26|1954.86|1954.86|1955.34|1955.34|1954.86|1954.86|0
1655385330000|2022-06-16 13:15:30|1954.79|1954.79|1954.79|1954.79|1954.79|1954.79|1954.79|1954.79|0
1655385350000|2022-06-16 13:15:50|1954.75|1954.75|1954.75|1954.75|1954.75|1954.75|1954.75|1954.75|0
1655385360000|2022-06-16 13:16:00|1954.88|1954.88|1955.19|1955.19|1955.19|1955.19|1954.88|1954.88|0
1655385370000|2022-06-16 13:16:10|1955.35|1955.35|1955.35|1955.35|1955.35|1955.35|1955.35|1955.35|0
1655385380000|2022-06-16 13:16:20|1955.27|1955.27|1955.27|1955.27|1955.27|1955.27|1955.2|1955.2|0
1655385390000|2022-06-16 13:16:30|1955.35|1955.35|1955.41|1955.41|1955.41|1955.41|1955.35|1955.35|0
1655385400000|2022-06-16 13:16:40|1955.25|1955.25|1955.25|1955.25|1955.25|1955.25|1955.25|1955.25|0
1655385410000|2022-06-16 13:16:50|1955.22|1955.22|1955.12|1955.12|1955.22|1955.22|1955.12|1955.12|0
1655385420000|2022-06-16 13:17:00|1955|1955|1955|1955|1955|1955|1955|1955|0
1655385430000|2022-06-16 13:17:10|1954.85|1954.85|1954.89|1954.89|1954.89|1954.89|1954.85|1954.85|0
1655385450000|2022-06-16 13:17:30|1954.76|1954.76|1954.89|1954.89|1954.89|1954.89|1954.76|1954.76|0
1655385470000|2022-06-16 13:17:50|1955.11|1955.11|1955.31|1955.31|1955.31|1955.31|1955.11|1955.11|0
1655385480000|2022-06-16 13:18:00|1955.38|1955.38|1955.31|1955.31|1955.38|1955.38|1955.31|1955.31|0
1655385500000|2022-06-16 13:18:20|1955.63|1955.63|1955.63|1955.63|1955.63|1955.63|1955.63|1955.63|0
1655385510000|2022-06-16 13:18:30|1955.71|1955.71|1955.71|1955.71|1955.71|1955.71|1955.71|1955.71|0
1655385520000|2022-06-16 13:18:40|1955.85|1955.85|1955.85|1955.85|1955.85|1955.85|1955.85|1955.85|0
1655385530000|2022-06-16 13:18:50|1955.91|1955.91|1955.91|1955.91|1955.91|1955.91|1955.91|1955.91|0
1655385540000|2022-06-16 13:19:00|1956.05|1956.05|1955.99|1955.99|1956.05|1956.05|1955.99|1955.99|0
1655385550000|2022-06-16 13:19:10|1956.05|1956.05|1956.05|1956.05|1956.05|1956.05|1956.05|1956.05|0
1655385560000|2022-06-16 13:19:20|1956.12|1956.12|1956.12|1956.12|1956.12|1956.12|1956.12|1956.12|0
1655385580000|2022-06-16 13:19:40|1956.28|1956.28|1955.94|1955.94|1956.28|1956.28|1955.94|1955.94|0
1655385590000|2022-06-16 13:19:50|1956.12|1956.12|1955.89|1955.89|1956.12|1956.12|1955.89|1955.89|0
1655385600000|2022-06-16 13:20:00|1955.82|1955.82|1956|1956|1956|1956|1955.82|1955.82|0
1655385610000|2022-06-16 13:20:10|1956.07|1956.07|1956.07|1956.07|1956.07|1956.07|1956.07|1956.07|0
1655385630000|2022-06-16 13:20:30|1955.96|1955.96|1955.48|1955.48|1955.96|1955.96|1955.42|1955.42|0
1655385640000|2022-06-16 13:20:40|1955.37|1955.37|1955.21|1955.21|1955.37|1955.37|1955.21|1955.21|0
1655385660000|2022-06-16 13:21:00|1955.38|1955.38|1955.38|1955.38|1955.38|1955.38|1955.27|1955.27|0
1655385670000|2022-06-16 13:21:10|1955.23|1955.23|1955.28|1955.28|1955.28|1955.28|1955.17|1955.17|0
1655385680000|2022-06-16 13:21:20|1955.21|1955.21|1955.04|1955.04|1955.21|1955.21|1955.01|1955.01|0
1655385700000|2022-06-16 13:21:40|1955.15|1955.15|1955.23|1955.23|1955.23|1955.23|1955.04|1955.04|0
1655385720000|2022-06-16 13:22:00|1955.08|1955.08|1955.01|1955.01|1955.08|1955.08|1955.01|1955.01|0
1655385740000|2022-06-16 13:22:20|1955.14|1955.14|1955.27|1955.27|1955.27|1955.27|1955.14|1955.14|0
1655385750000|2022-06-16 13:22:30|1955.4|1955.4|1955.45|1955.45|1955.45|1955.45|1955.21|1955.21|0
1655385790000|2022-06-16 13:23:10|1955.52|1955.52|1955.21|1955.21|1955.52|1955.52|1955.21|1955.21|0
1655385800000|2022-06-16 13:23:20|1955.32|1955.32|1955.51|1955.51|1955.51|1955.51|1955.32|1955.32|0
1655385810000|2022-06-16 13:23:30|1955.58|1955.58|1955.58|1955.58|1955.58|1955.58|1955.58|1955.58|0
1655385820000|2022-06-16 13:23:40|1955.63|1955.63|1955.63|1955.63|1955.63|1955.63|1955.63|1955.63|0
1655385830000|2022-06-16 13:23:50|1955.79|1955.79|1955.79|1955.79|1955.79|1955.79|1955.79|1955.79|0
1655385840000|2022-06-16 13:24:00|1955.85|1955.85|1955.91|1955.91|1955.91|1955.91|1955.85|1955.85|0
1655385850000|2022-06-16 13:24:10|1955.7|1955.7|1955.7|1955.7|1955.7|1955.7|1955.7|1955.7|0
1655385860000|2022-06-16 13:24:20|1955.76|1955.76|1955.76|1955.76|1955.76|1955.76|1955.76|1955.76|0
1655385870000|2022-06-16 13:24:30|1955.82|1955.82|1955.82|1955.82|1955.82|1955.82|1955.82|1955.82|0
1655385890000|2022-06-16 13:24:50|1955.84|1955.84|1956.02|1956.02|1956.02|1956.02|1955.84|1955.84|0
1655385900000|2022-06-16 13:25:00|1956.1|1956.1|1956.1|1956.1|1956.1|1956.1|1956.1|1956.1|0
1655385910000|2022-06-16 13:25:10|1955.94|1955.94|1955.73|1955.73|1955.94|1955.94|1955.73|1955.73|0
1655385920000|2022-06-16 13:25:20|1955.67|1955.67|1955.67|1955.67|1955.67|1955.67|1955.67|1955.67|0
1655385940000|2022-06-16 13:25:40|1955.79|1955.79|1955.84|1955.84|1955.84|1955.84|1955.79|1955.79|0
1655385960000|2022-06-16 13:26:00|1955.92|1955.92|1956.04|1956.04|1956.04|1956.04|1955.92|1955.92|0
1655385970000|2022-06-16 13:26:10|1956.11|1956.11|1956.17|1956.17|1956.17|1956.17|1956.11|1956.11|0
1655385980000|2022-06-16 13:26:20|1956.22|1956.22|1956.15|1956.15|1956.22|1956.22|1956.15|1956.15|0
1655386000000|2022-06-16 13:26:40|1956.21|1956.21|1956.21|1956.21|1956.21|1956.21|1956.21|1956.21|0
1655386010000|2022-06-16 13:26:50|1956.28|1956.28|1956.28|1956.28|1956.28|1956.28|1956.28|1956.28|0
1655386020000|2022-06-16 13:27:00|1956.43|1956.43|1957.52|1957.52|1957.52|1957.52|1956.43|1956.43|0
1655386030000|2022-06-16 13:27:10|1957.56|1957.56|1957.83|1957.83|1957.83|1957.83|1957.56|1957.56|0
1655386050000|2022-06-16 13:27:30|1957.99|1957.99|1957.99|1957.99|1957.99|1957.99|1957.99|1957.99|0
1655386060000|2022-06-16 13:27:40|1957.92|1957.92|1957.86|1957.86|1957.92|1957.92|1957.86|1957.86|0
1655386090000|2022-06-16 13:28:10|1957.73|1957.73|1957.91|1957.91|1957.91|1957.91|1957.73|1957.73|0
1655386120000|2022-06-16 13:28:40|1957.84|1957.84|1957.84|1957.84|1957.84|1957.84|1957.84|1957.84|0
1655386130000|2022-06-16 13:28:50|1957.72|1957.72|1957.72|1957.72|1957.72|1957.72|1957.72|1957.72|0
1655386140000|2022-06-16 13:29:00|1957.84|1957.84|1957.91|1957.91|1957.91|1957.91|1957.84|1957.84|0
1655386150000|2022-06-16 13:29:10|1958.09|1958.09|1958.09|1958.09|1958.09|1958.09|1958.09|1958.09|0
1655386160000|2022-06-16 13:29:20|1957.97|1957.97|1957.97|1957.97|1957.97|1957.97|1957.97|1957.97|0
1655386170000|2022-06-16 13:29:30|1957.62|1957.62|1957.93|1957.93|1957.93|1957.93|1957.62|1957.62|0
1655386180000|2022-06-16 13:29:40|1957.82|1957.82|1957.82|1957.82|1957.82|1957.82|1957.82|1957.82|0
1655386190000|2022-06-16 13:29:50|1957.76|1957.76|1957.92|1957.92|1957.92|1957.92|1957.76|1957.76|0
1655386200000|2022-06-16 13:30:00|1957.98|1957.98|1958.19|1958.19|1958.23|1958.23|1957.98|1957.98|0
1655386210000|2022-06-16 13:30:10|1957.87|1957.87|1957.79|1957.79|1957.87|1957.87|1957.56|1957.56|0
1655386220000|2022-06-16 13:30:20|1957.83|1957.83|1957.71|1957.71|1957.83|1957.83|1957.71|1957.71|0
1655386230000|2022-06-16 13:30:30|1957.77|1957.77|1958.26|1958.26|1958.38|1958.38|1957.77|1957.77|0
1655386240000|2022-06-16 13:30:40|1959.05|1959.05|1959.2|1959.2|1959.26|1959.26|1959.05|1959.05|0
1655386260000|2022-06-16 13:31:00|1959.32|1959.32|1959.38|1959.38|1959.38|1959.38|1959.32|1959.32|0
1655386270000|2022-06-16 13:31:10|1959.34|1959.34|1959.56|1959.56|1959.56|1959.56|1959.34|1959.34|0
1655386280000|2022-06-16 13:31:20|1959.7|1959.7|1959.7|1959.7|1959.7|1959.7|1959.7|1959.7|0
1655386290000|2022-06-16 13:31:30|1959.76|1959.76|1959.82|1959.82|1959.82|1959.82|1959.76|1959.76|0
1655386300000|2022-06-16 13:31:40|1959.69|1959.69|1959.43|1959.43|1959.69|1959.69|1959.43|1959.43|0
1655386310000|2022-06-16 13:31:50|1959.37|1959.37|1958.37|1958.37|1959.37|1959.37|1958.37|1958.37|0
1655386320000|2022-06-16 13:32:00|1958.24|1958.24|1957.57|1957.57|1958.24|1958.24|1957.57|1957.57|0
1655386330000|2022-06-16 13:32:10|1957.73|1957.73|1957.79|1957.79|1957.79|1957.79|1957.73|1957.73|0
1655386340000|2022-06-16 13:32:20|1957.86|1957.86|1958.9|1958.9|1958.9|1958.9|1957.86|1957.86|0
1655386350000|2022-06-16 13:32:30|1958.96|1958.96|1959.58|1959.58|1959.58|1959.58|1958.96|1958.96|0
1655386370000|2022-06-16 13:32:50|1959.65|1959.65|1959.65|1959.65|1959.65|1959.65|1959.65|1959.65|0
1655386380000|2022-06-16 13:33:00|1959.71|1959.71|1960.22|1960.22|1960.22|1960.22|1959.71|1959.71|0
1655386390000|2022-06-16 13:33:10|1960.17|1960.17|1959.98|1959.98|1960.17|1960.17|1959.98|1959.98|0
1655386400000|2022-06-16 13:33:20|1959.92|1959.92|1959.54|1959.54|1959.92|1959.92|1959.54|1959.54|0
1655386410000|2022-06-16 13:33:30|1959.39|1959.39|1959.39|1959.39|1959.39|1959.39|1959.28|1959.28|0
1655386430000|2022-06-16 13:33:50|1959.46|1959.46|1957.88|1957.88|1959.46|1959.46|1957.81|1957.81|0
1655386440000|2022-06-16 13:34:00|1957.81|1957.81|1957.68|1957.68|1957.81|1957.81|1957.68|1957.68|0
1655386450000|2022-06-16 13:34:10|1957.57|1957.57|1957.57|1957.57|1957.57|1957.57|1957.49|1957.49|0
1655386460000|2022-06-16 13:34:20|1957.5|1957.5|1957.39|1957.39|1957.5|1957.5|1957.39|1957.39|0
1655386470000|2022-06-16 13:34:30|1957.46|1957.46|1957.58|1957.58|1957.62|1957.62|1957.46|1957.46|0
1655386480000|2022-06-16 13:34:40|1957.53|1957.53|1957.47|1957.47|1957.53|1957.53|1957.47|1957.47|0
1655386500000|2022-06-16 13:35:00|1957.53|1957.53|1957.53|1957.53|1957.53|1957.53|1957.53|1957.53|0
1655386510000|2022-06-16 13:35:10|1957.46|1957.46|1958.12|1958.12|1958.12|1958.12|1957.39|1957.39|0
1655386520000|2022-06-16 13:35:20|1958.19|1958.19|1958.25|1958.25|1958.25|1958.25|1958.19|1958.19|0
1655386530000|2022-06-16 13:35:30|1958.31|1958.31|1958.9|1958.9|1958.9|1958.9|1958.31|1958.31|0
1655386550000|2022-06-16 13:35:50|1959.01|1959.01|1959.14|1959.14|1959.15|1959.15|1959.01|1959.01|0
1655386560000|2022-06-16 13:36:00|1959.26|1959.26|1959.24|1959.24|1959.32|1959.32|1959.24|1959.24|0
1655386570000|2022-06-16 13:36:10|1959.32|1959.32|1959.96|1959.96|1959.96|1959.96|1959.32|1959.32|0
1655386580000|2022-06-16 13:36:20|1960.03|1960.03|1960.54|1960.54|1960.54|1960.54|1960.03|1960.03|0
1655386590000|2022-06-16 13:36:30|1960.31|1960.31|1960.48|1960.48|1960.48|1960.48|1960.16|1960.16|0
1655386600000|2022-06-16 13:36:40|1960.6|1960.6|1960.6|1960.6|1960.6|1960.6|1960.6|1960.6|0
1655386610000|2022-06-16 13:36:50|1960.66|1960.66|1962.7|1962.7|1962.7|1962.7|1960.66|1960.66|0
1655386620000|2022-06-16 13:37:00|1962.77|1962.77|1962.77|1962.77|1962.85|1962.85|1962.7|1962.7|0
1655386630000|2022-06-16 13:37:10|1962.83|1962.83|1962.9|1962.9|1962.9|1962.9|1962.83|1962.83|0
1655386640000|2022-06-16 13:37:20|1962.85|1962.85|1962.93|1962.93|1963.01|1963.01|1962.85|1962.85|0
1655386650000|2022-06-16 13:37:30|1962.9|1962.9|1962.95|1962.95|1962.95|1962.95|1962.9|1962.9|0
1655386660000|2022-06-16 13:37:40|1963.07|1963.07|1963.13|1963.13|1963.13|1963.13|1963.07|1963.07|0
1655386670000|2022-06-16 13:37:50|1963.07|1963.07|1963.42|1963.42|1963.42|1963.42|1963.07|1963.07|0
1655386680000|2022-06-16 13:38:00|1963.54|1963.54|1964.05|1964.05|1964.05|1964.05|1963.4|1963.4|0
1655386690000|2022-06-16 13:38:10|1964.69|1964.69|1964.71|1964.71|1964.71|1964.71|1964.59|1964.59|0
1655386700000|2022-06-16 13:38:20|1964.65|1964.65|1964.8|1964.8|1964.8|1964.8|1964.65|1964.65|0
1655386710000|2022-06-16 13:38:30|1965.03|1965.03|1964.71|1964.71|1965.03|1965.03|1964.71|1964.71|0
1655386720000|2022-06-16 13:38:40|1964.76|1964.76|1965.52|1965.52|1965.52|1965.52|1964.76|1964.76|0
1655386730000|2022-06-16 13:38:50|1965.67|1965.67|1965.66|1965.66|1965.86|1965.86|1965.66|1965.66|0
1655386740000|2022-06-16 13:39:00|1965.78|1965.78|1965.03|1965.03|1965.78|1965.78|1964.91|1964.91|0
1655386750000|2022-06-16 13:39:10|1964.9|1964.9|1964.9|1964.9|1964.9|1964.9|1964.9|1964.9|0
1655386760000|2022-06-16 13:39:20|1964.84|1964.84|1964.84|1964.84|1964.84|1964.84|1964.84|1964.84|0
1655386770000|2022-06-16 13:39:30|1965|1965|1964.74|1964.74|1965|1965|1964.74|1964.74|0
1655386780000|2022-06-16 13:39:40|1964.68|1964.68|1965.32|1965.32|1965.32|1965.32|1964.68|1964.68|0
1655386790000|2022-06-16 13:39:50|1965.55|1965.55|1965.47|1965.47|1965.55|1965.55|1965.47|1965.47|0
1655386800000|2022-06-16 13:40:00|1965.53|1965.53|1965.9|1965.9|1965.97|1965.97|1965.53|1965.53|0
1655386810000|2022-06-16 13:40:10|1965.83|1965.83|1965.57|1965.57|1965.83|1965.83|1965.57|1965.57|0
1655386820000|2022-06-16 13:40:20|1965.44|1965.44|1965.5|1965.5|1965.5|1965.5|1965.44|1965.44|0
1655386830000|2022-06-16 13:40:30|1965.56|1965.56|1965.61|1965.61|1965.61|1965.61|1965.56|1965.56|0
1655386840000|2022-06-16 13:40:40|1965.87|1965.87|1965.68|1965.68|1965.91|1965.91|1965.68|1965.68|0
1655386850000|2022-06-16 13:40:50|1965.55|1965.55|1965.47|1965.47|1965.55|1965.55|1965.47|1965.47|0
1655386860000|2022-06-16 13:41:00|1965.35|1965.35|1964.37|1964.37|1965.47|1965.47|1964.37|1964.37|0
1655386870000|2022-06-16 13:41:10|1964.31|1964.31|1963.75|1963.75|1964.31|1964.31|1963.75|1963.75|0
1655386880000|2022-06-16 13:41:20|1963.92|1963.92|1964.37|1964.37|1964.44|1964.44|1963.87|1963.87|0
1655386890000|2022-06-16 13:41:30|1964.3|1964.3|1964.24|1964.24|1964.37|1964.37|1964.24|1964.24|0
1655386900000|2022-06-16 13:41:40|1964.32|1964.32|1964.67|1964.67|1964.67|1964.67|1964.32|1964.32|0
1655386910000|2022-06-16 13:41:50|1964.57|1964.57|1964.38|1964.38|1964.57|1964.57|1964.38|1964.38|0
1655386920000|2022-06-16 13:42:00|1964.27|1964.27|1963.47|1963.47|1964.34|1964.34|1963.35|1963.35|0
1655386930000|2022-06-16 13:42:10|1963.51|1963.51|1963.51|1963.51|1963.51|1963.51|1963.51|1963.51|0
1655386940000|2022-06-16 13:42:20|1963.62|1963.62|1963.47|1963.47|1963.62|1963.62|1963.47|1963.47|0
1655386950000|2022-06-16 13:42:30|1963.58|1963.58|1963.6|1963.6|1963.65|1963.65|1963.58|1963.58|0
1655386960000|2022-06-16 13:42:40|1963.52|1963.52|1963.4|1963.4|1963.52|1963.52|1963.32|1963.32|0
1655386970000|2022-06-16 13:42:50|1963.57|1963.57|1963.57|1963.57|1963.57|1963.57|1963.57|1963.57|0
1655386980000|2022-06-16 13:43:00|1963.06|1963.06|1963|1963|1963.31|1963.31|1962.84|1962.84|0
1655386990000|2022-06-16 13:43:10|1962.94|1962.94|1963.01|1963.01|1963.01|1963.01|1962.94|1962.94|0
1655387010000|2022-06-16 13:43:30|1963.13|1963.13|1962.6|1962.6|1963.19|1963.19|1962.54|1962.54|0
1655387020000|2022-06-16 13:43:40|1962.48|1962.48|1962.39|1962.39|1962.83|1962.83|1962.39|1962.39|0
1655387030000|2022-06-16 13:43:50|1962.51|1962.51|1962.57|1962.57|1962.57|1962.57|1962.51|1962.51|0
1655387050000|2022-06-16 13:44:10|1962.51|1962.51|1962.39|1962.39|1962.51|1962.51|1962.39|1962.39|0
1655387060000|2022-06-16 13:44:20|1962.16|1962.16|1962.16|1962.16|1962.16|1962.16|1962.16|1962.16|0
1655387070000|2022-06-16 13:44:30|1962.02|1962.02|1962.34|1962.34|1962.34|1962.34|1962.02|1962.02|0
1655387080000|2022-06-16 13:44:40|1962.26|1962.26|1962.34|1962.34|1962.34|1962.34|1962.26|1962.26|0
1655387090000|2022-06-16 13:44:50|1962.3|1962.3|1962.53|1962.53|1962.53|1962.53|1962.3|1962.3|0
1655387100000|2022-06-16 13:45:00|1962.66|1962.66|1963|1963|1963|1963|1962.66|1962.66|0
1655387110000|2022-06-16 13:45:10|1963.15|1963.15|1963.54|1963.54|1963.61|1963.61|1963.15|1963.15|0
1655387120000|2022-06-16 13:45:20|1963.57|1963.57|1963.94|1963.94|1963.94|1963.94|1963.57|1963.57|0
1655387130000|2022-06-16 13:45:30|1964.05|1964.05|1964.17|1964.17|1964.17|1964.17|1964.05|1964.05|0
1655387140000|2022-06-16 13:45:40|1964.23|1964.23|1964.23|1964.23|1964.23|1964.23|1964.23|1964.23|0
1655387160000|2022-06-16 13:46:00|1964.16|1964.16|1963.98|1963.98|1964.16|1964.16|1963.98|1963.98|0
1655387170000|2022-06-16 13:46:10|1964.16|1964.16|1963.96|1963.96|1964.23|1964.23|1963.96|1963.96|0
1655387180000|2022-06-16 13:46:20|1963.78|1963.78|1964.02|1964.02|1964.02|1964.02|1963.78|1963.78|0
1655387190000|2022-06-16 13:46:30|1963.88|1963.88|1964.01|1964.01|1964.01|1964.01|1963.88|1963.88|0
1655387200000|2022-06-16 13:46:40|1963.98|1963.98|1963.85|1963.85|1963.98|1963.98|1963.85|1963.85|0
1655387210000|2022-06-16 13:46:50|1963.98|1963.98|1964.68|1964.68|1964.68|1964.68|1963.98|1963.98|0
1655387250000|2022-06-16 13:47:30|1965.02|1965.02|1965.02|1965.02|1965.02|1965.02|1965.02|1965.02|0
1655387260000|2022-06-16 13:47:40|1964.87|1964.87|1965|1965|1965|1965|1964.87|1964.87|0
1655387270000|2022-06-16 13:47:50|1964.87|1964.87|1964.99|1964.99|1964.99|1964.99|1964.81|1964.81|0
1655387280000|2022-06-16 13:48:00|1964.86|1964.86|1964.71|1964.71|1964.86|1964.86|1964.45|1964.45|0
1655387290000|2022-06-16 13:48:10|1964.64|1964.64|1964.64|1964.64|1964.64|1964.64|1964.64|1964.64|0
1655387300000|2022-06-16 13:48:20|1964.7|1964.7|1964.76|1964.76|1964.76|1964.76|1964.7|1964.7|0
1655387310000|2022-06-16 13:48:30|1964.89|1964.89|1965.62|1965.62|1965.62|1965.62|1964.89|1964.89|0
1655387320000|2022-06-16 13:48:40|1965.69|1965.69|1965.83|1965.83|1965.86|1965.86|1965.69|1965.69|0
1655387330000|2022-06-16 13:48:50|1965.77|1965.77|1966.33|1966.33|1966.33|1966.33|1965.77|1965.77|0
1655387340000|2022-06-16 13:49:00|1966.46|1966.46|1966.62|1966.62|1966.75|1966.75|1966.46|1966.46|0
1655387350000|2022-06-16 13:49:10|1966.68|1966.68|1966.8|1966.8|1966.8|1966.8|1966.65|1966.65|0
1655387360000|2022-06-16 13:49:20|1966.92|1966.92|1967.1|1967.1|1967.1|1967.1|1966.92|1966.92|0
1655387370000|2022-06-16 13:49:30|1967.17|1967.17|1967.32|1967.32|1967.32|1967.32|1967.17|1967.17|0
1655387380000|2022-06-16 13:49:40|1967.24|1967.24|1967.13|1967.13|1967.4|1967.4|1967.13|1967.13|0
1655387390000|2022-06-16 13:49:50|1967|1967|1966.75|1966.75|1967|1967|1966.75|1966.75|0
1655387400000|2022-06-16 13:50:00|1966.69|1966.69|1965.49|1965.49|1966.8|1966.8|1965.39|1965.39|0
1655387410000|2022-06-16 13:50:10|1965.44|1965.44|1965.26|1965.26|1965.61|1965.61|1965.26|1965.26|0
1655387420000|2022-06-16 13:50:20|1965.33|1965.33|1965.02|1965.02|1965.33|1965.33|1965.02|1965.02|0
1655387430000|2022-06-16 13:50:30|1964.94|1964.94|1965.04|1965.04|1965.25|1965.25|1964.94|1964.94|0
1655387440000|2022-06-16 13:50:40|1964.97|1964.97|1964.52|1964.52|1964.97|1964.97|1964.17|1964.17|0
1655387450000|2022-06-16 13:50:50|1964.63|1964.63|1965.01|1965.01|1965.01|1965.01|1964.63|1964.63|0
1655387460000|2022-06-16 13:51:00|1965.06|1965.06|1964.8|1964.8|1965.06|1965.06|1964.8|1964.8|0
1655387470000|2022-06-16 13:51:10|1964.67|1964.67|1964.98|1964.98|1964.98|1964.98|1964.38|1964.38|0
1655387480000|2022-06-16 13:51:20|1964.92|1964.92|1964.98|1964.98|1964.98|1964.98|1964.92|1964.92|0
1655387490000|2022-06-16 13:51:30|1964.91|1964.91|1964.91|1964.91|1964.91|1964.91|1964.91|1964.91|0
1655387500000|2022-06-16 13:51:40|1964.84|1964.84|1964|1964|1964.84|1964.84|1963.8|1963.8|0
1655387520000|2022-06-16 13:52:00|1964.2|1964.2|1964.2|1964.2|1964.2|1964.2|1964.2|1964.2|0
1655387530000|2022-06-16 13:52:10|1964.26|1964.26|1964.26|1964.26|1964.26|1964.26|1964.26|1964.26|0
1655387540000|2022-06-16 13:52:20|1964.38|1964.38|1964.49|1964.49|1964.55|1964.55|1964.38|1964.38|0
1655387550000|2022-06-16 13:52:30|1964.42|1964.42|1965|1965|1965|1965|1964.42|1964.42|0
1655387560000|2022-06-16 13:52:40|1965.13|1965.13|1965.19|1965.19|1965.19|1965.19|1965.07|1965.07|0
1655387570000|2022-06-16 13:52:50|1965.8|1965.8|1965.87|1965.87|1965.87|1965.87|1965.8|1965.8|0
1655387580000|2022-06-16 13:53:00|1965.89|1965.89|1965.95|1965.95|1965.95|1965.95|1965.82|1965.82|0
1655387590000|2022-06-16 13:53:10|1966.43|1966.43|1966.6|1966.6|1966.6|1966.6|1966.43|1966.43|0
1655387600000|2022-06-16 13:53:20|1966.72|1966.72|1967.38|1967.38|1967.38|1967.38|1966.72|1966.72|0
1655387610000|2022-06-16 13:53:30|1967.31|1967.31|1966.9|1966.9|1967.31|1967.31|1966.78|1966.78|0
1655387620000|2022-06-16 13:53:40|1966.84|1966.84|1966.65|1966.65|1966.84|1966.84|1966.65|1966.65|0
1655387630000|2022-06-16 13:53:50|1966.24|1966.24|1966.16|1966.16|1966.24|1966.24|1966.16|1966.16|0
1655387640000|2022-06-16 13:54:00|1966.07|1966.07|1965.83|1965.83|1966.07|1966.07|1965.83|1965.83|0
1655387650000|2022-06-16 13:54:10|1965.96|1965.96|1965.84|1965.84|1965.96|1965.96|1965.84|1965.84|0
1655387660000|2022-06-16 13:54:20|1965.91|1965.91|1967.36|1967.36|1967.36|1967.36|1965.91|1965.91|0
1655387670000|2022-06-16 13:54:30|1967.47|1967.47|1967.66|1967.66|1967.66|1967.66|1967.47|1967.47|0
1655387680000|2022-06-16 13:54:40|1967.72|1967.72|1967.87|1967.87|1968.03|1968.03|1967.64|1967.64|0
1655387690000|2022-06-16 13:54:50|1967.64|1967.64|1967.76|1967.76|1967.76|1967.76|1967.35|1967.35|0
1655387700000|2022-06-16 13:55:00|1967.89|1967.89|1967.95|1967.95|1968|1968|1967.83|1967.83|0
1655387710000|2022-06-16 13:55:10|1967.89|1967.89|1967.53|1967.53|1967.89|1967.89|1967.53|1967.53|0
1655387720000|2022-06-16 13:55:20|1967.59|1967.59|1967.59|1967.59|1967.59|1967.59|1967.59|1967.59|0
1655387730000|2022-06-16 13:55:30|1967.74|1967.74|1967.68|1967.68|1967.74|1967.74|1967.68|1967.68|0
1655387740000|2022-06-16 13:55:40|1967.73|1967.73|1967.47|1967.47|1967.73|1967.73|1967.47|1967.47|0
1655387750000|2022-06-16 13:55:50|1967.35|1967.35|1968.07|1968.07|1968.14|1968.14|1967.35|1967.35|0
1655387760000|2022-06-16 13:56:00|1967.95|1967.95|1967.95|1967.95|1967.95|1967.95|1967.75|1967.75|0
1655387770000|2022-06-16 13:56:10|1968.08|1968.08|1968.02|1968.02|1968.08|1968.08|1968.02|1968.02|0
1655387780000|2022-06-16 13:56:20|1968.31|1968.31|1968.44|1968.44|1968.44|1968.44|1968.31|1968.31|0
1655387790000|2022-06-16 13:56:30|1968.56|1968.56|1968.5|1968.5|1968.56|1968.56|1968.5|1968.5|0
1655387800000|2022-06-16 13:56:40|1968.43|1968.43|1968.97|1968.97|1968.97|1968.97|1968.43|1968.43|0
1655387810000|2022-06-16 13:56:50|1968.91|1968.91|1967.93|1967.93|1968.91|1968.91|1967.76|1967.76|0
1655387820000|2022-06-16 13:57:00|1967.9|1967.9|1967.33|1967.33|1968.13|1968.13|1967.33|1967.33|0
1655387830000|2022-06-16 13:57:10|1967.46|1967.46|1967.19|1967.19|1967.46|1967.46|1967.19|1967.19|0
1655387840000|2022-06-16 13:57:20|1967.61|1967.61|1968.1|1968.1|1968.1|1968.1|1967.61|1967.61|0
1655387850000|2022-06-16 13:57:30|1968.16|1968.16|1968.16|1968.16|1968.16|1968.16|1967.97|1967.97|0
1655387860000|2022-06-16 13:57:40|1968.22|1968.22|1968.09|1968.09|1968.22|1968.22|1968.03|1968.03|0
1655387870000|2022-06-16 13:57:50|1968.26|1968.26|1968.54|1968.54|1968.58|1968.58|1968.26|1968.26|0
1655387880000|2022-06-16 13:58:00|1968.62|1968.62|1968.56|1968.56|1968.79|1968.79|1968.49|1968.49|0
1655387890000|2022-06-16 13:58:10|1968.43|1968.43|1968.24|1968.24|1968.43|1968.43|1968.24|1968.24|0
1655387900000|2022-06-16 13:58:20|1968.42|1968.42|1968.66|1968.66|1968.66|1968.66|1968.42|1968.42|0
1655387910000|2022-06-16 13:58:30|1968.55|1968.55|1968.55|1968.55|1968.55|1968.55|1968.55|1968.55|0
1655387920000|2022-06-16 13:58:40|1968.48|1968.48|1969.27|1969.27|1969.27|1969.27|1968.48|1968.48|0
1655387940000|2022-06-16 13:59:00|1969.39|1969.39|1969.42|1969.42|1969.44|1969.44|1969.27|1969.27|0
1655387950000|2022-06-16 13:59:10|1969.48|1969.48|1970.07|1970.07|1970.07|1970.07|1969.48|1969.48|0
1655387960000|2022-06-16 13:59:20|1970.14|1970.14|1970.85|1970.85|1970.85|1970.85|1970.08|1970.08|0
1655387970000|2022-06-16 13:59:30|1970.67|1970.67|1970.2|1970.2|1970.67|1970.67|1970.2|1970.2|0
1655387980000|2022-06-16 13:59:40|1970|1970|1969.48|1969.48|1970|1970|1969.48|1969.48|0
1655387990000|2022-06-16 13:59:50|1969.41|1969.41|1968.99|1968.99|1969.41|1969.41|1968.95|1968.95|0
1655388000000|2022-06-16 14:00:00|1969.05|1969.05|1967.53|1967.53|1969.08|1969.08|1967.53|1967.53|0
1655388010000|2022-06-16 14:00:10|1966.98|1966.98|1966.58|1966.58|1966.98|1966.98|1966.58|1966.58|0
1655388020000|2022-06-16 14:00:20|1966.63|1966.63|1965.91|1965.91|1966.63|1966.63|1965.91|1965.91|0
1655388030000|2022-06-16 14:00:30|1965.88|1965.88|1965.42|1965.42|1965.88|1965.88|1965.42|1965.42|0
1655388040000|2022-06-16 14:00:40|1965.3|1965.3|1964.71|1964.71|1965.3|1965.3|1964.71|1964.71|0
1655388050000|2022-06-16 14:00:50|1964.84|1964.84|1964.63|1964.63|1964.84|1964.84|1964.18|1964.18|0
1655388060000|2022-06-16 14:01:00|1964.79|1964.79|1965.35|1965.35|1965.35|1965.35|1963.95|1963.95|0
1655388070000|2022-06-16 14:01:10|1965.39|1965.39|1965.8|1965.8|1965.8|1965.8|1965.39|1965.39|0
1655388080000|2022-06-16 14:01:20|1965.72|1965.72|1966.01|1966.01|1966.01|1966.01|1965.72|1965.72|0
1655388090000|2022-06-16 14:01:30|1966.14|1966.14|1966.14|1966.14|1966.14|1966.14|1966.14|1966.14|0
1655388100000|2022-06-16 14:01:40|1965.82|1965.82|1966.15|1966.15|1966.21|1966.21|1965.82|1965.82|0
1655388110000|2022-06-16 14:01:50|1966.19|1966.19|1966.3|1966.3|1966.3|1966.3|1966.19|1966.19|0
1655388120000|2022-06-16 14:02:00|1966.46|1966.46|1966.37|1966.37|1966.46|1966.46|1966.33|1966.33|0
1655388130000|2022-06-16 14:02:10|1966.54|1966.54|1966.54|1966.54|1966.54|1966.54|1966.54|1966.54|0
1655388140000|2022-06-16 14:02:20|1966.41|1966.41|1966.46|1966.46|1966.46|1966.46|1966.34|1966.34|0
1655388150000|2022-06-16 14:02:30|1966.59|1966.59|1966.59|1966.59|1966.59|1966.59|1966.59|1966.59|0
1655388160000|2022-06-16 14:02:40|1966.53|1966.53|1966.3|1966.3|1966.53|1966.53|1966.3|1966.3|0
1655388170000|2022-06-16 14:02:50|1966.23|1966.23|1966.03|1966.03|1966.23|1966.23|1966.03|1966.03|0
1655388180000|2022-06-16 14:03:00|1965.97|1965.97|1966.05|1966.05|1966.05|1966.05|1965.97|1965.97|0
1655388190000|2022-06-16 14:03:10|1965.99|1965.99|1966.25|1966.25|1966.25|1966.25|1965.92|1965.92|0
1655388200000|2022-06-16 14:03:20|1966.73|1966.73|1967.92|1967.92|1967.92|1967.92|1966.73|1966.73|0
1655388220000|2022-06-16 14:03:40|1967.98|1967.98|1967.79|1967.79|1968.04|1968.04|1967.79|1967.79|0
1655388230000|2022-06-16 14:03:50|1967.85|1967.85|1967.74|1967.74|1967.85|1967.85|1967.74|1967.74|0
1655388240000|2022-06-16 14:04:00|1967.68|1967.68|1967.79|1967.79|1967.91|1967.91|1967.68|1967.68|0
1655388250000|2022-06-16 14:04:10|1967.97|1967.97|1967.85|1967.85|1967.97|1967.97|1967.85|1967.85|0
1655388260000|2022-06-16 14:04:20|1967.98|1967.98|1967.98|1967.98|1967.98|1967.98|1967.98|1967.98|0
1655388270000|2022-06-16 14:04:30|1967.91|1967.91|1967.72|1967.72|1967.91|1967.91|1967.72|1967.72|0
1655388280000|2022-06-16 14:04:40|1967.65|1967.65|1966.29|1966.29|1967.65|1967.65|1966.29|1966.29|0
1655388290000|2022-06-16 14:04:50|1966.16|1966.16|1966.16|1966.16|1966.16|1966.16|1966.04|1966.04|0
1655388300000|2022-06-16 14:05:00|1966.09|1966.09|1965.71|1965.71|1966.09|1966.09|1965.71|1965.71|0
1655388310000|2022-06-16 14:05:10|1965.77|1965.77|1964.71|1964.71|1965.77|1965.77|1964.71|1964.71|0
1655388320000|2022-06-16 14:05:20|1964.65|1964.65|1964.77|1964.77|1964.86|1964.86|1964.29|1964.29|0
1655388330000|2022-06-16 14:05:30|1964.92|1964.92|1964.92|1964.92|1964.92|1964.92|1964.92|1964.92|0
1655388340000|2022-06-16 14:05:40|1964.89|1964.89|1964.89|1964.89|1965.09|1965.09|1964.89|1964.89|0
1655388350000|2022-06-16 14:05:50|1964.95|1964.95|1964.75|1964.75|1965.01|1965.01|1964.75|1964.75|0
1655388360000|2022-06-16 14:06:00|1964.88|1964.88|1965.15|1965.15|1965.15|1965.15|1964.8|1964.8|0
1655388370000|2022-06-16 14:06:10|1965.39|1965.39|1965.64|1965.64|1965.64|1965.64|1965.26|1965.26|0
1655388380000|2022-06-16 14:06:20|1965.48|1965.48|1965.48|1965.48|1965.48|1965.48|1965.48|1965.48|0
1655388390000|2022-06-16 14:06:30|1965.43|1965.43|1965.39|1965.39|1965.43|1965.43|1965.39|1965.39|0
1655388400000|2022-06-16 14:06:40|1965.23|1965.23|1965.43|1965.43|1965.43|1965.43|1965.2|1965.2|0
1655388420000|2022-06-16 14:07:00|1965.29|1965.29|1965.84|1965.84|1965.84|1965.84|1965.16|1965.16|0
1655388430000|2022-06-16 14:07:10|1965.68|1965.68|1965.15|1965.15|1965.8|1965.8|1965.1|1965.1|0
1655388440000|2022-06-16 14:07:20|1964.99|1964.99|1964.99|1964.99|1964.99|1964.99|1964.99|1964.99|0
1655388450000|2022-06-16 14:07:30|1965.18|1965.18|1965.85|1965.85|1965.85|1965.85|1965.18|1965.18|0
1655388460000|2022-06-16 14:07:40|1965.98|1965.98|1965.98|1965.98|1966.11|1966.11|1965.98|1965.98|0
1655388470000|2022-06-16 14:07:50|1965.69|1965.69|1965.69|1965.69|1965.69|1965.69|1965.69|1965.69|0
1655388480000|2022-06-16 14:08:00|1965.37|1965.37|1965.53|1965.53|1965.53|1965.53|1965.37|1965.37|0
1655388490000|2022-06-16 14:08:10|1965.12|1965.12|1964.59|1964.59|1965.12|1965.12|1964.59|1964.59|0
1655388500000|2022-06-16 14:08:20|1964.53|1964.53|1964.77|1964.77|1965.08|1965.08|1964.49|1964.49|0
1655388510000|2022-06-16 14:08:30|1964.9|1964.9|1965.16|1965.16|1965.16|1965.16|1964.9|1964.9|0
1655388520000|2022-06-16 14:08:40|1965.12|1965.12|1965.04|1965.04|1965.16|1965.16|1965.04|1965.04|0
1655388530000|2022-06-16 14:08:50|1965.51|1965.51|1965.89|1965.89|1965.89|1965.89|1965.51|1965.51|0
1655388540000|2022-06-16 14:09:00|1965.95|1965.95|1965.89|1965.89|1965.95|1965.95|1965.83|1965.83|0
1655388550000|2022-06-16 14:09:10|1965.94|1965.94|1966.47|1966.47|1966.47|1966.47|1965.94|1965.94|0
1655388560000|2022-06-16 14:09:20|1966.7|1966.7|1966.82|1966.82|1966.82|1966.82|1966.7|1966.7|0
1655388570000|2022-06-16 14:09:30|1966.98|1966.98|1968.6|1968.6|1968.6|1968.6|1966.98|1966.98|0
1655388580000|2022-06-16 14:09:40|1968.78|1968.78|1968.87|1968.87|1968.87|1968.87|1968.58|1968.58|0
1655388590000|2022-06-16 14:09:50|1968.92|1968.92|1969.23|1969.23|1969.23|1969.23|1968.92|1968.92|0
1655388600000|2022-06-16 14:10:00|1969.35|1969.35|1969.29|1969.29|1969.35|1969.35|1969.29|1969.29|0
1655388610000|2022-06-16 14:10:10|1969.23|1969.23|1969.23|1969.23|1969.23|1969.23|1969.23|1969.23|0
1655388620000|2022-06-16 14:10:20|1969.42|1969.42|1968.2|1968.2|1969.42|1969.42|1968.2|1968.2|0
1655388630000|2022-06-16 14:10:30|1968.07|1968.07|1967.56|1967.56|1968.26|1968.26|1967.56|1967.56|0
1655388640000|2022-06-16 14:10:40|1967.33|1967.33|1967.39|1967.39|1967.39|1967.39|1967.1|1967.1|0
1655388650000|2022-06-16 14:10:50|1967.64|1967.64|1967.64|1967.64|1967.64|1967.64|1967.64|1967.64|0
1655388660000|2022-06-16 14:11:00|1967.89|1967.89|1967.76|1967.76|1967.89|1967.89|1967.76|1967.76|0
1655388670000|2022-06-16 14:11:10|1967.82|1967.82|1968.26|1968.26|1968.26|1968.26|1967.68|1967.68|0
1655388680000|2022-06-16 14:11:20|1968.21|1968.21|1967.86|1967.86|1968.21|1968.21|1967.86|1967.86|0
1655388690000|2022-06-16 14:11:30|1967.98|1967.98|1968.58|1968.58|1968.58|1968.58|1967.98|1967.98|0
1655388700000|2022-06-16 14:11:40|1968.64|1968.64|1968.19|1968.19|1969.04|1969.04|1968.19|1968.19|0
1655388710000|2022-06-16 14:11:50|1968.01|1968.01|1968.19|1968.19|1968.19|1968.19|1968.01|1968.01|0
1655388720000|2022-06-16 14:12:00|1968.01|1968.01|1968.06|1968.06|1968.06|1968.06|1967.9|1967.9|0
1655388740000|2022-06-16 14:12:20|1967.82|1967.82|1968.09|1968.09|1968.09|1968.09|1967.75|1967.75|0
1655388750000|2022-06-16 14:12:30|1967.91|1967.91|1967.79|1967.79|1967.91|1967.91|1967.79|1967.79|0
1655388760000|2022-06-16 14:12:40|1967.95|1967.95|1968.04|1968.04|1968.04|1968.04|1967.88|1967.88|0
1655388770000|2022-06-16 14:12:50|1968.09|1968.09|1967.46|1967.46|1968.09|1968.09|1967.46|1967.46|0
1655388780000|2022-06-16 14:13:00|1967.4|1967.4|1967.33|1967.33|1967.46|1967.46|1967.33|1967.33|0
1655388790000|2022-06-16 14:13:10|1967.47|1967.47|1967.7|1967.7|1967.7|1967.7|1967.47|1967.47|0
1655388800000|2022-06-16 14:13:20|1967.78|1967.78|1970.37|1970.37|1970.37|1970.37|1967.78|1967.78|0
1655388810000|2022-06-16 14:13:30|1970.44|1970.44|1970.33|1970.33|1970.65|1970.65|1970.33|1970.33|0
1655388820000|2022-06-16 14:13:40|1970.27|1970.27|1970|1970|1970.39|1970.39|1969.79|1969.79|0
1655388840000|2022-06-16 14:14:00|1970.06|1970.06|1970.09|1970.09|1970.09|1970.09|1970.06|1970.06|0
1655388850000|2022-06-16 14:14:10|1970.13|1970.13|1970.88|1970.88|1970.88|1970.88|1970.13|1970.13|0
1655388860000|2022-06-16 14:14:20|1971|1971|1970.92|1970.92|1971|1971|1970.79|1970.79|0
1655388870000|2022-06-16 14:14:30|1970.76|1970.76|1969.54|1969.54|1970.76|1970.76|1969.54|1969.54|0
1655388880000|2022-06-16 14:14:40|1969.48|1969.48|1969.25|1969.25|1969.48|1969.48|1969.25|1969.25|0
1655388890000|2022-06-16 14:14:50|1969.21|1969.21|1968.75|1968.75|1969.21|1969.21|1968.75|1968.75|0
1655388900000|2022-06-16 14:15:00|1968.71|1968.71|1968.16|1968.16|1968.71|1968.71|1968.16|1968.16|0
1655388910000|2022-06-16 14:15:10|1968.32|1968.32|1967.69|1967.69|1968.32|1968.32|1967.69|1967.69|0
1655388920000|2022-06-16 14:15:20|1967.63|1967.63|1968.15|1968.15|1968.15|1968.15|1967.57|1967.57|0
1655388930000|2022-06-16 14:15:30|1967.97|1967.97|1968.03|1968.03|1968.03|1968.03|1967.97|1967.97|0
1655388940000|2022-06-16 14:15:40|1968.06|1968.06|1968.3|1968.3|1968.3|1968.3|1968.06|1968.06|0
1655388950000|2022-06-16 14:15:50|1968.34|1968.34|1968.1|1968.1|1968.55|1968.55|1968.1|1968.1|0
1655388960000|2022-06-16 14:16:00|1968.27|1968.27|1968.37|1968.37|1968.37|1968.37|1968.27|1968.27|0
1655388970000|2022-06-16 14:16:10|1968.31|1968.31|1968.31|1968.31|1968.31|1968.31|1968.31|1968.31|0
1655388980000|2022-06-16 14:16:20|1968.25|1968.25|1968.25|1968.25|1968.25|1968.25|1968.25|1968.25|0
1655388990000|2022-06-16 14:16:30|1968.32|1968.32|1967.94|1967.94|1968.32|1968.32|1967.94|1967.94|0
1655389000000|2022-06-16 14:16:40|1967.81|1967.81|1967.67|1967.67|1967.81|1967.81|1967.67|1967.67|0
1655389010000|2022-06-16 14:16:50|1967.79|1967.79|1968.14|1968.14|1968.22|1968.22|1967.79|1967.79|0
1655389020000|2022-06-16 14:17:00|1968.2|1968.2|1968.07|1968.07|1968.2|1968.2|1968.07|1968.07|0
1655389030000|2022-06-16 14:17:10|1968.03|1968.03|1968.03|1968.03|1968.03|1968.03|1968.03|1968.03|0
1655389050000|2022-06-16 14:17:30|1967.97|1967.97|1967.81|1967.81|1967.97|1967.97|1967.81|1967.81|0
1655389060000|2022-06-16 14:17:40|1967.93|1967.93|1967.87|1967.87|1967.93|1967.93|1967.87|1967.87|0
1655389070000|2022-06-16 14:17:50|1967.8|1967.8|1967.68|1967.68|1967.8|1967.8|1967.68|1967.68|0
1655389080000|2022-06-16 14:18:00|1967.74|1967.74|1967.73|1967.73|1967.74|1967.74|1967.66|1967.66|0
1655389090000|2022-06-16 14:18:10|1967.85|1967.85|1967.91|1967.91|1967.91|1967.91|1967.85|1967.85|0
1655389110000|2022-06-16 14:18:30|1968.02|1968.02|1968.06|1968.06|1968.06|1968.06|1967.7|1967.7|0
1655389120000|2022-06-16 14:18:40|1968.09|1968.09|1967.69|1967.69|1968.09|1968.09|1967.57|1967.57|0
1655389130000|2022-06-16 14:18:50|1967.63|1967.63|1967.41|1967.41|1967.63|1967.63|1967.41|1967.41|0
1655389140000|2022-06-16 14:19:00|1967.57|1967.57|1967.59|1967.59|1967.6|1967.6|1967.42|1967.42|0
1655389150000|2022-06-16 14:19:10|1966.88|1966.88|1966.86|1966.86|1967|1967|1966.74|1966.74|0
1655389160000|2022-06-16 14:19:20|1966.91|1966.91|1967.05|1967.05|1967.12|1967.12|1966.91|1966.91|0
1655389170000|2022-06-16 14:19:30|1967.11|1967.11|1967.12|1967.12|1967.12|1967.12|1966.88|1966.88|0
1655389180000|2022-06-16 14:19:40|1966.58|1966.58|1966.28|1966.28|1966.58|1966.58|1966.05|1966.05|0
1655389190000|2022-06-16 14:19:50|1966.35|1966.35|1966.68|1966.68|1966.68|1966.68|1966.35|1966.35|0
1655389200000|2022-06-16 14:20:00|1966.81|1966.81|1966.23|1966.23|1966.81|1966.81|1966.23|1966.23|0
1655389210000|2022-06-16 14:20:10|1966.17|1966.17|1965.99|1965.99|1966.23|1966.23|1965.99|1965.99|0
1655389220000|2022-06-16 14:20:20|1966.05|1966.05|1966.05|1966.05|1966.05|1966.05|1965.92|1965.92|0
1655389230000|2022-06-16 14:20:30|1966.18|1966.18|1966.51|1966.51|1966.66|1966.66|1966.18|1966.18|0
1655389240000|2022-06-16 14:20:40|1966.39|1966.39|1966.1|1966.1|1966.39|1966.39|1966.1|1966.1|0
1655389250000|2022-06-16 14:20:50|1965.93|1965.93|1965.98|1965.98|1965.98|1965.98|1965.93|1965.93|0
1655389260000|2022-06-16 14:21:00|1965.87|1965.87|1965.8|1965.8|1965.87|1965.87|1965.62|1965.62|0
1655389270000|2022-06-16 14:21:10|1965.93|1965.93|1965.87|1965.87|1965.93|1965.93|1965.87|1965.87|0
1655389280000|2022-06-16 14:21:20|1965.76|1965.76|1966.35|1966.35|1966.35|1966.35|1965.76|1965.76|0
1655389290000|2022-06-16 14:21:30|1966.4|1966.4|1966.43|1966.43|1966.43|1966.43|1966.4|1966.4|0
1655389310000|2022-06-16 14:21:50|1966.75|1966.75|1966.63|1966.63|1966.75|1966.75|1966.63|1966.63|0
1655389320000|2022-06-16 14:22:00|1966.86|1966.86|1967.21|1967.21|1967.53|1967.53|1966.86|1966.86|0
1655389330000|2022-06-16 14:22:10|1967.34|1967.34|1967.49|1967.49|1967.49|1967.49|1967.34|1967.34|0
1655389340000|2022-06-16 14:22:20|1967.72|1967.72|1967.88|1967.88|1967.94|1967.94|1967.72|1967.72|0
1655389350000|2022-06-16 14:22:30|1967.73|1967.73|1967.86|1967.86|1967.86|1967.86|1967.73|1967.73|0
1655389360000|2022-06-16 14:22:40|1967.98|1967.98|1967.98|1967.98|1968.04|1968.04|1967.98|1967.98|0
1655389370000|2022-06-16 14:22:50|1967.92|1967.92|1967.92|1967.92|1967.92|1967.92|1967.92|1967.92|0
1655389380000|2022-06-16 14:23:00|1967.96|1967.96|1968.52|1968.52|1968.52|1968.52|1967.96|1967.96|0
1655389390000|2022-06-16 14:23:10|1968.7|1968.7|1968.99|1968.99|1968.99|1968.99|1968.7|1968.7|0
1655389400000|2022-06-16 14:23:20|1969.06|1969.06|1969.14|1969.14|1969.14|1969.14|1969.06|1969.06|0
1655389410000|2022-06-16 14:23:30|1969.36|1969.36|1969.12|1969.12|1969.36|1969.36|1969.12|1969.12|0
1655389420000|2022-06-16 14:23:40|1969.06|1969.06|1968.9|1968.9|1969.06|1969.06|1968.9|1968.9|0
1655389430000|2022-06-16 14:23:50|1968.97|1968.97|1968.97|1968.97|1968.97|1968.97|1968.97|1968.97|0
1655389440000|2022-06-16 14:24:00|1968.85|1968.85|1969.52|1969.52|1969.52|1969.52|1968.68|1968.68|0
1655389450000|2022-06-16 14:24:10|1969.44|1969.44|1969.39|1969.39|1969.44|1969.44|1969.39|1969.39|0
1655389460000|2022-06-16 14:24:20|1969.45|1969.45|1969.45|1969.45|1969.45|1969.45|1969.45|1969.45|0
1655389470000|2022-06-16 14:24:30|1969.41|1969.41|1969.28|1969.28|1969.41|1969.41|1969.28|1969.28|0
1655389480000|2022-06-16 14:24:40|1969.35|1969.35|1969.35|1969.35|1969.35|1969.35|1969.35|1969.35|0
1655389490000|2022-06-16 14:24:50|1969.3|1969.3|1969.47|1969.47|1969.47|1969.47|1969.18|1969.18|0
1655389500000|2022-06-16 14:25:00|1969.44|1969.44|1969.79|1969.79|1969.79|1969.79|1969.44|1969.44|0
1655389510000|2022-06-16 14:25:10|1970.11|1970.11|1971.16|1971.16|1971.16|1971.16|1970.11|1970.11|0
1655389520000|2022-06-16 14:25:20|1971.22|1971.22|1971.19|1971.19|1971.51|1971.51|1971.19|1971.19|0
1655389530000|2022-06-16 14:25:30|1971.27|1971.27|1971.59|1971.59|1971.59|1971.59|1971.15|1971.15|0
1655389540000|2022-06-16 14:25:40|1971.71|1971.71|1971.84|1971.84|1971.84|1971.84|1971.71|1971.71|0
1655389550000|2022-06-16 14:25:50|1971.78|1971.78|1971.84|1971.84|1971.84|1971.84|1971.78|1971.78|0
1655389560000|2022-06-16 14:26:00|1971.89|1971.89|1972.19|1972.19|1972.19|1972.19|1971.89|1971.89|0
1655389570000|2022-06-16 14:26:10|1972.22|1972.22|1972.69|1972.69|1972.69|1972.69|1972.22|1972.22|0
1655389580000|2022-06-16 14:26:20|1972.63|1972.63|1972.7|1972.7|1972.7|1972.7|1972.63|1972.63|0
1655389590000|2022-06-16 14:26:30|1972.76|1972.76|1973.36|1973.36|1973.44|1973.44|1972.73|1972.73|0
1655389600000|2022-06-16 14:26:40|1973.6|1973.6|1975.62|1975.62|1975.62|1975.62|1973.6|1973.6|0
1655389610000|2022-06-16 14:26:50|1975.92|1975.92|1974.34|1974.34|1975.92|1975.92|1974.34|1974.34|0
1655389620000|2022-06-16 14:27:00|1974.26|1974.26|1974.49|1974.49|1974.49|1974.49|1974.26|1974.26|0
1655389630000|2022-06-16 14:27:10|1974.71|1974.71|1974.39|1974.39|1974.82|1974.82|1974.39|1974.39|0
1655389640000|2022-06-16 14:27:20|1973.92|1973.92|1973.92|1973.92|1973.92|1973.92|1973.92|1973.92|0
1655389650000|2022-06-16 14:27:30|1973.44|1973.44|1972.61|1972.61|1973.44|1973.44|1972.61|1972.61|0
1655389660000|2022-06-16 14:27:40|1972.46|1972.46|1972.09|1972.09|1972.46|1972.46|1972.09|1972.09|0
1655389670000|2022-06-16 14:27:50|1971.96|1971.96|1972.17|1972.17|1972.25|1972.25|1971.8|1971.8|0
1655389680000|2022-06-16 14:28:00|1972.24|1972.24|1972.38|1972.38|1972.38|1972.38|1972.24|1972.24|0
1655389690000|2022-06-16 14:28:10|1972.27|1972.27|1972.27|1972.27|1972.27|1972.27|1972.27|1972.27|0
1655389700000|2022-06-16 14:28:20|1972.35|1972.35|1972.44|1972.44|1972.44|1972.44|1972.31|1972.31|0
1655389710000|2022-06-16 14:28:30|1972.7|1972.7|1972.7|1972.7|1972.7|1972.7|1972.64|1972.64|0
1655389720000|2022-06-16 14:28:40|1972.77|1972.77|1972.77|1972.77|1972.77|1972.77|1972.77|1972.77|0
1655389740000|2022-06-16 14:29:00|1972.71|1972.71|1972.75|1972.75|1972.75|1972.75|1972.71|1972.71|0
1655389750000|2022-06-16 14:29:10|1972.6|1972.6|1972.47|1972.47|1972.6|1972.6|1972.47|1972.47|0
1655389760000|2022-06-16 14:29:20|1972.58|1972.58|1972.84|1972.84|1972.84|1972.84|1972.58|1972.58|0
1655389770000|2022-06-16 14:29:30|1972.96|1972.96|1972.96|1972.96|1972.96|1972.96|1972.96|1972.96|0
1655389780000|2022-06-16 14:29:40|1972.9|1972.9|1972.9|1972.9|1972.9|1972.9|1972.9|1972.9|0
1655389800000|2022-06-16 14:30:00|1972.74|1972.74|1972|1972|1972.86|1972.86|1972|1972|0
1655389810000|2022-06-16 14:30:10|1972.06|1972.06|1971.82|1971.82|1972.06|1972.06|1971.82|1971.82|0
1655389840000|2022-06-16 14:30:40|1971.75|1971.75|1971.72|1971.72|1971.75|1971.75|1971.63|1971.63|0
1655389850000|2022-06-16 14:30:50|1971.65|1971.65|1972.06|1972.06|1972.06|1972.06|1971.65|1971.65|0
1655389860000|2022-06-16 14:31:00|1972.03|1972.03|1972.59|1972.59|1972.59|1972.59|1972.03|1972.03|0
1655389870000|2022-06-16 14:31:10|1972.48|1972.48|1972.42|1972.42|1972.48|1972.48|1972.42|1972.42|0
1655389880000|2022-06-16 14:31:20|1972.48|1972.48|1972.48|1972.48|1972.48|1972.48|1972.48|1972.48|0
1655389890000|2022-06-16 14:31:30|1972.8|1972.8|1972.73|1972.73|1972.8|1972.8|1972.73|1972.73|0
1655389900000|2022-06-16 14:31:40|1972.59|1972.59|1973.83|1973.83|1973.87|1973.87|1972.59|1972.59|0
1655389910000|2022-06-16 14:31:50|1973.95|1973.95|1973.76|1973.76|1973.95|1973.95|1973.66|1973.66|0
1655389940000|2022-06-16 14:32:20|1973.68|1973.68|1973.58|1973.58|1973.68|1973.68|1973.45|1973.45|0
1655389950000|2022-06-16 14:32:30|1973.69|1973.69|1973.91|1973.91|1973.91|1973.91|1973.69|1973.69|0
1655389970000|2022-06-16 14:32:50|1974.04|1974.04|1974.49|1974.49|1974.51|1974.51|1974.04|1974.04|0
1655389980000|2022-06-16 14:33:00|1974.65|1974.65|1974.24|1974.24|1974.71|1974.71|1974.24|1974.24|0
1655389990000|2022-06-16 14:33:10|1974.36|1974.36|1974.89|1974.89|1974.89|1974.89|1974.31|1974.31|0
1655390000000|2022-06-16 14:33:20|1975.12|1975.12|1975.12|1975.12|1975.12|1975.12|1975.12|1975.12|0
1655390010000|2022-06-16 14:33:30|1975.19|1975.19|1975.38|1975.38|1975.38|1975.38|1975.19|1975.19|0
1655390020000|2022-06-16 14:33:40|1975.45|1975.45|1975.45|1975.45|1975.45|1975.45|1975.45|1975.45|0
1655390030000|2022-06-16 14:33:50|1975.61|1975.61|1975.67|1975.67|1975.67|1975.67|1975.61|1975.61|0
1655390040000|2022-06-16 14:34:00|1975.6|1975.6|1975.18|1975.18|1975.6|1975.6|1975.18|1975.18|0
1655390050000|2022-06-16 14:34:10|1975.05|1975.05|1974.9|1974.9|1975.05|1975.05|1974.9|1974.9|0
1655390060000|2022-06-16 14:34:20|1974.78|1974.78|1974.67|1974.67|1974.78|1974.78|1974.67|1974.67|0
1655390070000|2022-06-16 14:34:30|1974.94|1974.94|1974.88|1974.88|1974.94|1974.94|1974.88|1974.88|0
1655390080000|2022-06-16 14:34:40|1974.94|1974.94|1974.94|1974.94|1974.94|1974.94|1974.94|1974.94|0
1655390090000|2022-06-16 14:34:50|1974.78|1974.78|1973.98|1973.98|1974.78|1974.78|1973.98|1973.98|0
1655390100000|2022-06-16 14:35:00|1973.81|1973.81|1973.27|1973.27|1974.01|1974.01|1973.01|1973.01|0
1655390110000|2022-06-16 14:35:10|1973.38|1973.38|1972.45|1972.45|1973.38|1973.38|1972.38|1972.38|0
1655390120000|2022-06-16 14:35:20|1972.61|1972.61|1972.17|1972.17|1972.85|1972.85|1972.17|1972.17|0
1655390130000|2022-06-16 14:35:30|1972.34|1972.34|1972.34|1972.34|1972.34|1972.34|1972.34|1972.34|0
1655390140000|2022-06-16 14:35:40|1972.4|1972.4|1971.82|1971.82|1972.4|1972.4|1971.82|1971.82|0
1655390150000|2022-06-16 14:35:50|1972.11|1972.11|1971.5|1971.5|1972.11|1972.11|1971.5|1971.5|0
1655390160000|2022-06-16 14:36:00|1971.56|1971.56|1970.15|1970.15|1971.56|1971.56|1970.15|1970.15|0
1655390180000|2022-06-16 14:36:20|1970.31|1970.31|1970.01|1970.01|1970.37|1970.37|1970.01|1970.01|0
1655390190000|2022-06-16 14:36:30|1970.08|1970.08|1970.02|1970.02|1970.08|1970.08|1969.95|1969.95|0
1655390200000|2022-06-16 14:36:40|1970.07|1970.07|1970.07|1970.07|1970.07|1970.07|1970.07|1970.07|0
1655390210000|2022-06-16 14:36:50|1970.12|1970.12|1969.71|1969.71|1970.12|1970.12|1969.71|1969.71|0
1655390220000|2022-06-16 14:37:00|1969.66|1969.66|1969.35|1969.35|1969.81|1969.81|1969.35|1969.35|0
1655390230000|2022-06-16 14:37:10|1969.41|1969.41|1969.41|1969.41|1969.41|1969.41|1969.41|1969.41|0
1655390240000|2022-06-16 14:37:20|1969.28|1969.28|1969.19|1969.19|1969.28|1969.28|1969.19|1969.19|0
1655390250000|2022-06-16 14:37:30|1969.15|1969.15|1968.98|1968.98|1969.15|1969.15|1968.98|1968.98|0
1655390260000|2022-06-16 14:37:40|1968.9|1968.9|1968.59|1968.59|1969.22|1969.22|1968.59|1968.59|0
1655390270000|2022-06-16 14:37:50|1968.74|1968.74|1969.3|1969.3|1969.3|1969.3|1968.71|1968.71|0
1655390280000|2022-06-16 14:38:00|1969.42|1969.42|1969.42|1969.42|1969.42|1969.42|1969.42|1969.42|0
1655390290000|2022-06-16 14:38:10|1969.57|1969.57|1969.72|1969.72|1969.72|1969.72|1969.57|1969.57|0
1655390300000|2022-06-16 14:38:20|1969.68|1969.68|1970.58|1970.58|1970.67|1970.67|1969.68|1969.68|0
1655390320000|2022-06-16 14:38:40|1970.66|1970.66|1970.75|1970.75|1970.82|1970.82|1970.66|1970.66|0
1655390330000|2022-06-16 14:38:50|1970.88|1970.88|1971.57|1971.57|1971.58|1971.58|1970.82|1970.82|0
1655390340000|2022-06-16 14:39:00|1971.5|1971.5|1971.5|1971.5|1971.5|1971.5|1971.5|1971.5|0
1655390350000|2022-06-16 14:39:10|1971.43|1971.43|1970.26|1970.26|1971.43|1971.43|1970.26|1970.26|0
1655390360000|2022-06-16 14:39:20|1970.13|1970.13|1969.77|1969.77|1970.19|1970.19|1969.69|1969.69|0
1655390370000|2022-06-16 14:39:30|1969.69|1969.69|1968.88|1968.88|1969.69|1969.69|1968.88|1968.88|0
1655390380000|2022-06-16 14:39:40|1969.05|1969.05|1969.05|1969.05|1969.05|1969.05|1969.05|1969.05|0
1655390390000|2022-06-16 14:39:50|1969.09|1969.09|1968.85|1968.85|1969.09|1969.09|1968.85|1968.85|0
1655390400000|2022-06-16 14:40:00|1968.78|1968.78|1968.78|1968.78|1968.78|1968.78|1968.78|1968.78|0
1655390410000|2022-06-16 14:40:10|1968.7|1968.7|1968.7|1968.7|1968.7|1968.7|1968.7|1968.7|0
1655390420000|2022-06-16 14:40:20|1968.76|1968.76|1968.93|1968.93|1968.93|1968.93|1968.76|1968.76|0
1655390440000|2022-06-16 14:40:40|1968.87|1968.87|1968.71|1968.71|1968.87|1968.87|1968.71|1968.71|0
1655390460000|2022-06-16 14:41:00|1968.67|1968.67|1968.28|1968.28|1968.67|1968.67|1968.28|1968.28|0
1655390470000|2022-06-16 14:41:10|1968.31|1968.31|1968.31|1968.31|1968.31|1968.31|1968.31|1968.31|0
1655390480000|2022-06-16 14:41:20|1968.25|1968.25|1968.58|1968.58|1968.63|1968.63|1968.25|1968.25|0
1655390490000|2022-06-16 14:41:30|1968.39|1968.39|1968.04|1968.04|1968.39|1968.39|1968|1968|0
1655390500000|2022-06-16 14:41:40|1968.17|1968.17|1968.2|1968.2|1968.2|1968.2|1968.17|1968.17|0
1655390510000|2022-06-16 14:41:50|1968.27|1968.27|1968.27|1968.27|1968.27|1968.27|1968.27|1968.27|0
1655390520000|2022-06-16 14:42:00|1968.12|1968.12|1968.12|1968.12|1968.12|1968.12|1968.12|1968.12|0
1655390540000|2022-06-16 14:42:20|1968.04|1968.04|1967.9|1967.9|1968.04|1968.04|1967.76|1967.76|0
1655390560000|2022-06-16 14:42:40|1967.74|1967.74|1967.74|1967.74|1967.74|1967.74|1967.74|1967.74|0
1655390570000|2022-06-16 14:42:50|1967.61|1967.61|1967.71|1967.71|1967.71|1967.71|1967.61|1967.61|0
1655390610000|2022-06-16 14:43:30|1967.74|1967.74|1967.78|1967.78|1967.78|1967.78|1967.74|1967.74|0
1655390620000|2022-06-16 14:43:40|1967.69|1967.69|1967.84|1967.84|1967.84|1967.84|1967.69|1967.69|0
1655390630000|2022-06-16 14:43:50|1967.71|1967.71|1967.13|1967.13|1967.71|1967.71|1967.06|1967.06|0
1655390640000|2022-06-16 14:44:00|1967.07|1967.07|1967.19|1967.19|1967.19|1967.19|1967.07|1967.07|0
1655390650000|2022-06-16 14:44:10|1967.07|1967.07|1966.75|1966.75|1967.07|1967.07|1966.75|1966.75|0
1655390660000|2022-06-16 14:44:20|1966.67|1966.67|1966.38|1966.38|1966.67|1966.67|1966.38|1966.38|0
1655390670000|2022-06-16 14:44:30|1966.41|1966.41|1965.98|1965.98|1966.41|1966.41|1965.98|1965.98|0
1655390680000|2022-06-16 14:44:40|1965.82|1965.82|1965.82|1965.82|1965.82|1965.82|1965.82|1965.82|0
1655390690000|2022-06-16 14:44:50|1965.65|1965.65|1965.22|1965.22|1965.65|1965.65|1965.22|1965.22|0
1655390700000|2022-06-16 14:45:00|1964.99|1964.99|1964.71|1964.71|1964.99|1964.99|1964.71|1964.71|0
1655390710000|2022-06-16 14:45:10|1964.64|1964.64|1964.28|1964.28|1964.64|1964.64|1964.28|1964.28|0
1655390720000|2022-06-16 14:45:20|1964.52|1964.52|1964.45|1964.45|1964.52|1964.52|1964.45|1964.45|0
1655390730000|2022-06-16 14:45:30|1964.37|1964.37|1964.37|1964.37|1964.37|1964.37|1964.37|1964.37|0
1655390740000|2022-06-16 14:45:40|1964.21|1964.21|1964.28|1964.28|1964.28|1964.28|1964.21|1964.21|0
1655390750000|2022-06-16 14:45:50|1964.12|1964.12|1964.12|1964.12|1964.12|1964.12|1964.12|1964.12|0
1655390760000|2022-06-16 14:46:00|1963.99|1963.99|1965.21|1965.21|1965.21|1965.21|1963.99|1963.99|0
1655390770000|2022-06-16 14:46:10|1965.34|1965.34|1965.73|1965.73|1965.73|1965.73|1965.34|1965.34|0
1655390780000|2022-06-16 14:46:20|1965.6|1965.6|1965.6|1965.6|1965.6|1965.6|1965.6|1965.6|0
1655390790000|2022-06-16 14:46:30|1965.54|1965.54|1965.54|1965.54|1965.54|1965.54|1965.54|1965.54|0
1655390800000|2022-06-16 14:46:40|1965.38|1965.38|1965.19|1965.19|1965.38|1965.38|1965.09|1965.09|0
1655390810000|2022-06-16 14:46:50|1965.22|1965.22|1965.25|1965.25|1965.25|1965.25|1965.12|1965.12|0
1655390820000|2022-06-16 14:47:00|1965.1|1965.1|1963.91|1963.91|1965.1|1965.1|1963.91|1963.91|0
1655390830000|2022-06-16 14:47:10|1963.88|1963.88|1963.11|1963.11|1963.88|1963.88|1963.11|1963.11|0
1655390840000|2022-06-16 14:47:20|1963.05|1963.05|1962.71|1962.71|1963.05|1963.05|1962.71|1962.71|0
1655390850000|2022-06-16 14:47:30|1962.94|1962.94|1962.62|1962.62|1962.94|1962.94|1962.62|1962.62|0
1655390860000|2022-06-16 14:47:40|1962.66|1962.66|1962.66|1962.66|1962.66|1962.66|1962.66|1962.66|0
1655390880000|2022-06-16 14:48:00|1962.79|1962.79|1962.83|1962.83|1962.83|1962.83|1962.79|1962.79|0
1655390900000|2022-06-16 14:48:20|1962.88|1962.88|1962.94|1962.94|1962.94|1962.94|1962.88|1962.88|0
1655390910000|2022-06-16 14:48:30|1962.86|1962.86|1962.86|1962.86|1962.86|1962.86|1962.86|1962.86|0
1655390930000|2022-06-16 14:48:50|1962.79|1962.79|1962.66|1962.66|1962.79|1962.79|1962.66|1962.66|0
1655390940000|2022-06-16 14:49:00|1963.18|1963.18|1962.69|1962.69|1963.24|1963.24|1962.69|1962.69|0
1655390950000|2022-06-16 14:49:10|1962.57|1962.57|1962.57|1962.57|1962.57|1962.57|1962.57|1962.57|0
1655390960000|2022-06-16 14:49:20|1962.42|1962.42|1962.19|1962.19|1962.42|1962.42|1962.06|1962.06|0
1655390970000|2022-06-16 14:49:30|1962.07|1962.07|1962.07|1962.07|1962.07|1962.07|1962.07|1962.07|0
1655390980000|2022-06-16 14:49:40|1962.23|1962.23|1962.89|1962.89|1962.89|1962.89|1962.23|1962.23|0
1655390990000|2022-06-16 14:49:50|1962.84|1962.84|1962.84|1962.84|1962.84|1962.84|1962.84|1962.84|0
1655391000000|2022-06-16 14:50:00|1962.68|1962.68|1962.55|1962.55|1962.68|1962.68|1962.55|1962.55|0
1655391010000|2022-06-16 14:50:10|1962.7|1962.7|1962.77|1962.77|1962.77|1962.77|1962.7|1962.7|0
1655391020000|2022-06-16 14:50:20|1962.64|1962.64|1962.64|1962.64|1962.64|1962.64|1962.64|1962.64|0
1655391030000|2022-06-16 14:50:30|1962.58|1962.58|1962.64|1962.64|1962.64|1962.64|1962.58|1962.58|0
1655391040000|2022-06-16 14:50:40|1962.7|1962.7|1962.7|1962.7|1962.7|1962.7|1962.7|1962.7|0
1655391050000|2022-06-16 14:50:50|1962.76|1962.76|1962.76|1962.76|1962.76|1962.76|1962.76|1962.76|0
1655391060000|2022-06-16 14:51:00|1962.82|1962.82|1962.69|1962.69|1962.82|1962.82|1962.69|1962.69|0
1655391070000|2022-06-16 14:51:10|1962.56|1962.56|1962.87|1962.87|1962.87|1962.87|1962.56|1962.56|0
1655391080000|2022-06-16 14:51:20|1963.35|1963.35|1962.99|1962.99|1963.35|1963.35|1962.99|1962.99|0
1655391090000|2022-06-16 14:51:30|1963.02|1963.02|1962.91|1962.91|1963.02|1963.02|1962.91|1962.91|0
1655391110000|2022-06-16 14:51:50|1962.87|1962.87|1962.87|1962.87|1962.87|1962.87|1962.87|1962.87|0
1655391120000|2022-06-16 14:52:00|1962.95|1962.95|1963.07|1963.07|1963.07|1963.07|1962.95|1962.95|0
1655391130000|2022-06-16 14:52:10|1963.04|1963.04|1963.42|1963.42|1963.42|1963.42|1963.04|1963.04|0
1655391140000|2022-06-16 14:52:20|1963.65|1963.65|1964.35|1964.35|1964.35|1964.35|1963.65|1963.65|0
1655391150000|2022-06-16 14:52:30|1964.48|1964.48|1964.48|1964.48|1964.48|1964.48|1964.48|1964.48|0
1655391160000|2022-06-16 14:52:40|1964.42|1964.42|1964.42|1964.42|1964.42|1964.42|1964.42|1964.42|0
1655391170000|2022-06-16 14:52:50|1964.36|1964.36|1964.86|1964.86|1964.86|1964.86|1964.29|1964.29|0
1655391180000|2022-06-16 14:53:00|1964.93|1964.93|1964.93|1964.93|1964.93|1964.93|1964.9|1964.9|0
1655391190000|2022-06-16 14:53:10|1964.86|1964.86|1964.93|1964.93|1964.93|1964.93|1964.86|1964.86|0
1655391200000|2022-06-16 14:53:20|1965.07|1965.07|1965.07|1965.07|1965.07|1965.07|1965.07|1965.07|0
1655391210000|2022-06-16 14:53:30|1964.94|1964.94|1964.36|1964.36|1964.94|1964.94|1964.28|1964.28|0
1655391220000|2022-06-16 14:53:40|1964.42|1964.42|1964.44|1964.44|1964.54|1964.54|1964.42|1964.42|0
1655391230000|2022-06-16 14:53:50|1964.57|1964.57|1964.73|1964.73|1964.73|1964.73|1964.57|1964.57|0
1655391240000|2022-06-16 14:54:00|1964.89|1964.89|1965.22|1965.22|1965.22|1965.22|1964.89|1964.89|0
1655391250000|2022-06-16 14:54:10|1965.3|1965.3|1966.04|1966.04|1966.04|1966.04|1965.3|1965.3|0
1655391260000|2022-06-16 14:54:20|1966.08|1966.08|1966.23|1966.23|1966.23|1966.23|1966.08|1966.08|0
1655391270000|2022-06-16 14:54:30|1966.66|1966.66|1967.22|1967.22|1967.22|1967.22|1966.66|1966.66|0
1655391280000|2022-06-16 14:54:40|1967.06|1967.06|1966.78|1966.78|1967.06|1967.06|1966.78|1966.78|0
1655391290000|2022-06-16 14:54:50|1966.62|1966.62|1966.47|1966.47|1966.65|1966.65|1966.47|1966.47|0
1655391300000|2022-06-16 14:55:00|1966.53|1966.53|1966.46|1966.46|1966.53|1966.53|1966.46|1966.46|0
1655391310000|2022-06-16 14:55:10|1966.43|1966.43|1966.06|1966.06|1966.49|1966.49|1966.06|1966.06|0
1655391320000|2022-06-16 14:55:20|1965.98|1965.98|1965.98|1965.98|1965.98|1965.98|1965.98|1965.98|0
1655391330000|2022-06-16 14:55:30|1965.86|1965.86|1965.7|1965.7|1965.86|1965.86|1965.7|1965.7|0
1655391340000|2022-06-16 14:55:40|1965.58|1965.58|1965.51|1965.51|1965.63|1965.63|1965.51|1965.51|0
1655391350000|2022-06-16 14:55:50|1965.35|1965.35|1965.39|1965.39|1965.39|1965.39|1965.21|1965.21|0
1655391360000|2022-06-16 14:56:00|1965.33|1965.33|1965.49|1965.49|1965.49|1965.49|1965.33|1965.33|0
1655391380000|2022-06-16 14:56:20|1965.62|1965.62|1965.51|1965.51|1965.62|1965.62|1965.51|1965.51|0
1655391390000|2022-06-16 14:56:30|1965.67|1965.67|1965.81|1965.81|1965.81|1965.81|1965.67|1965.67|0
1655391400000|2022-06-16 14:56:40|1965.98|1965.98|1965.11|1965.11|1966.22|1966.22|1965.11|1965.11|0
1655391410000|2022-06-16 14:56:50|1964.95|1964.95|1965.19|1965.19|1965.58|1965.58|1964.95|1964.95|0
1655391420000|2022-06-16 14:57:00|1965.35|1965.35|1965.19|1965.19|1965.51|1965.51|1965.19|1965.19|0
1655391430000|2022-06-16 14:57:10|1965.14|1965.14|1965.12|1965.12|1965.19|1965.19|1965.12|1965.12|0
1655391460000|2022-06-16 14:57:40|1965.28|1965.28|1965.28|1965.28|1965.28|1965.28|1965.28|1965.28|0
1655391470000|2022-06-16 14:57:50|1965.22|1965.22|1965.22|1965.22|1965.22|1965.22|1965.1|1965.1|0
1655391480000|2022-06-16 14:58:00|1965.3|1965.3|1965.33|1965.33|1965.49|1965.49|1965.3|1965.3|0
1655391500000|2022-06-16 14:58:20|1965.26|1965.26|1965.23|1965.23|1965.26|1965.26|1965.23|1965.23|0
1655391510000|2022-06-16 14:58:30|1965.36|1965.36|1965.73|1965.73|1965.79|1965.79|1965.36|1965.36|0
1655391530000|2022-06-16 14:58:50|1965.96|1965.96|1966.19|1966.19|1966.19|1966.19|1965.9|1965.9|0
1655391540000|2022-06-16 14:59:00|1966.26|1966.26|1965.82|1965.82|1966.5|1966.5|1965.82|1965.82|0
1655391550000|2022-06-16 14:59:10|1965.66|1965.66|1965.18|1965.18|1965.66|1965.66|1965.18|1965.18|0
1655391560000|2022-06-16 14:59:20|1965.24|1965.24|1965.19|1965.19|1965.24|1965.24|1965.19|1965.19|0
1655391570000|2022-06-16 14:59:30|1964.87|1964.87|1964.87|1964.87|1964.87|1964.87|1964.87|1964.87|0
1655391580000|2022-06-16 14:59:40|1964.81|1964.81|1964.84|1964.84|1964.84|1964.84|1964.81|1964.81|0
1655391590000|2022-06-16 14:59:50|1964.78|1964.78|1964.65|1964.65|1964.84|1964.84|1964.65|1964.65|0
1655391600000|2022-06-16 15:00:00|1964.52|1964.52|1964.36|1964.36|1964.52|1964.52|1964.21|1964.21|0
1655391610000|2022-06-16 15:00:10|1964.44|1964.44|1965.28|1965.28|1965.28|1965.28|1964.44|1964.44|0
1655391620000|2022-06-16 15:00:20|1965.34|1965.34|1965.74|1965.74|1965.87|1965.87|1965.34|1965.34|0
1655391630000|2022-06-16 15:00:30|1965.67|1965.67|1965.85|1965.85|1965.85|1965.85|1965.63|1965.63|0
1655391640000|2022-06-16 15:00:40|1965.78|1965.78|1965.78|1965.78|1965.78|1965.78|1965.78|1965.78|0
1655391650000|2022-06-16 15:00:50|1965.66|1965.66|1965.64|1965.64|1965.66|1965.66|1965.51|1965.51|0
1655391670000|2022-06-16 15:01:10|1965.82|1965.82|1966.07|1966.07|1966.07|1966.07|1965.82|1965.82|0
1655391680000|2022-06-16 15:01:20|1966.18|1966.18|1966.28|1966.28|1966.44|1966.44|1966.12|1966.12|0
1655391690000|2022-06-16 15:01:30|1966.21|1966.21|1966.21|1966.21|1966.21|1966.21|1966.21|1966.21|0
1655391700000|2022-06-16 15:01:40|1966.29|1966.29|1966.45|1966.45|1966.45|1966.45|1966.29|1966.29|0
1655391710000|2022-06-16 15:01:50|1966.39|1966.39|1966.32|1966.32|1966.39|1966.39|1966.32|1966.32|0
1655391720000|2022-06-16 15:02:00|1966.38|1966.38|1966.1|1966.1|1966.38|1966.38|1966.1|1966.1|0
1655391730000|2022-06-16 15:02:10|1966.23|1966.23|1966.46|1966.46|1966.46|1966.46|1966.23|1966.23|0
1655391740000|2022-06-16 15:02:20|1966.59|1966.59|1966.65|1966.65|1966.65|1966.65|1966.59|1966.59|0
1655391770000|2022-06-16 15:02:50|1966.49|1966.49|1966.49|1966.49|1966.49|1966.49|1966.49|1966.49|0
1655391780000|2022-06-16 15:03:00|1966.57|1966.57|1966.8|1966.8|1966.8|1966.8|1966.57|1966.57|0
1655391810000|2022-06-16 15:03:30|1966.91|1966.91|1966.94|1966.94|1967.1|1967.1|1966.91|1966.91|0
1655391820000|2022-06-16 15:03:40|1966.97|1966.97|1966.88|1966.88|1966.97|1966.97|1966.88|1966.88|0
1655391830000|2022-06-16 15:03:50|1966.73|1966.73|1966.69|1966.69|1966.73|1966.73|1966.69|1966.69|0
1655391840000|2022-06-16 15:04:00|1966.56|1966.56|1966.56|1966.56|1966.56|1966.56|1966.56|1966.56|0
1655391850000|2022-06-16 15:04:10|1966.62|1966.62|1966.43|1966.43|1966.62|1966.62|1966.36|1966.36|0
1655391860000|2022-06-16 15:04:20|1966.37|1966.37|1966.25|1966.25|1966.37|1966.37|1966.25|1966.25|0
1655391880000|2022-06-16 15:04:40|1966.19|1966.19|1966.32|1966.32|1966.32|1966.32|1966.19|1966.19|0
1655391900000|2022-06-16 15:05:00|1966.39|1966.39|1966.47|1966.47|1966.47|1966.47|1966.39|1966.39|0
1655391910000|2022-06-16 15:05:10|1966.44|1966.44|1966.04|1966.04|1966.44|1966.44|1966.04|1966.04|0
1655391920000|2022-06-16 15:05:20|1965.97|1965.97|1965.97|1965.97|1965.97|1965.97|1965.97|1965.97|0
1655391930000|2022-06-16 15:05:30|1965.94|1965.94|1965.94|1965.94|1965.94|1965.94|1965.94|1965.94|0
1655391940000|2022-06-16 15:05:40|1965.86|1965.86|1965.77|1965.77|1965.98|1965.98|1965.77|1965.77|0
1655391950000|2022-06-16 15:05:50|1965.56|1965.56|1965.56|1965.56|1965.56|1965.56|1965.56|1965.56|0
1655391960000|2022-06-16 15:06:00|1965.61|1965.61|1965.61|1965.61|1965.61|1965.61|1965.61|1965.61|0
1655391970000|2022-06-16 15:06:10|1965.54|1965.54|1965.54|1965.54|1965.54|1965.54|1965.54|1965.54|0
1655391980000|2022-06-16 15:06:20|1965.43|1965.43|1965.43|1965.43|1965.43|1965.43|1965.43|1965.43|0
1655391990000|2022-06-16 15:06:30|1965.46|1965.46|1965.5|1965.5|1965.5|1965.5|1965.43|1965.43|0
1655392010000|2022-06-16 15:06:50|1965.65|1965.65|1965.72|1965.72|1965.72|1965.72|1965.65|1965.65|0
1655392020000|2022-06-16 15:07:00|1965.75|1965.75|1965.78|1965.78|1966.01|1966.01|1965.75|1965.75|0
1655392030000|2022-06-16 15:07:10|1965.85|1965.85|1965.9|1965.9|1965.9|1965.9|1965.85|1965.85|0
1655392040000|2022-06-16 15:07:20|1965.87|1965.87|1965.59|1965.59|1966.01|1966.01|1965.59|1965.59|0
1655392050000|2022-06-16 15:07:30|1965.82|1965.82|1965.82|1965.82|1965.82|1965.82|1965.82|1965.82|0
1655392060000|2022-06-16 15:07:40|1965.79|1965.79|1965.79|1965.79|1965.79|1965.79|1965.79|1965.79|0
1655392070000|2022-06-16 15:07:50|1965.63|1965.63|1965.54|1965.54|1965.79|1965.79|1965.54|1965.54|0
1655392080000|2022-06-16 15:08:00|1965.46|1965.46|1965.35|1965.35|1965.46|1965.46|1965.35|1965.35|0
1655392090000|2022-06-16 15:08:10|1965.12|1965.12|1965.18|1965.18|1965.18|1965.18|1965.12|1965.12|0
1655392100000|2022-06-16 15:08:20|1965.13|1965.13|1965.15|1965.15|1965.28|1965.28|1965.13|1965.13|0
1655392110000|2022-06-16 15:08:30|1965.16|1965.16|1965.54|1965.54|1965.54|1965.54|1965.09|1965.09|0
1655392120000|2022-06-16 15:08:40|1965.48|1965.48|1965.16|1965.16|1965.48|1965.48|1965.16|1965.16|0
1655392130000|2022-06-16 15:08:50|1965.11|1965.11|1965.03|1965.03|1965.11|1965.11|1965.03|1965.03|0
1655392140000|2022-06-16 15:09:00|1964.99|1964.99|1964.96|1964.96|1964.99|1964.99|1964.96|1964.96|0
1655392150000|2022-06-16 15:09:10|1965.08|1965.08|1964.86|1964.86|1965.08|1965.08|1964.86|1964.86|0
1655392160000|2022-06-16 15:09:20|1964.79|1964.79|1964.24|1964.24|1964.79|1964.79|1964.24|1964.24|0
1655392170000|2022-06-16 15:09:30|1964.28|1964.28|1964.28|1964.28|1964.28|1964.28|1964.28|1964.28|0
1655392180000|2022-06-16 15:09:40|1964.22|1964.22|1964.72|1964.72|1964.75|1964.75|1964.22|1964.22|0
1655392190000|2022-06-16 15:09:50|1964.83|1964.83|1964.95|1964.95|1964.95|1964.95|1964.83|1964.83|0
1655392200000|2022-06-16 15:10:00|1965.18|1965.18|1965.43|1965.43|1965.43|1965.43|1965.18|1965.18|0
1655392210000|2022-06-16 15:10:10|1965.37|1965.37|1965.37|1965.37|1965.37|1965.37|1965.37|1965.37|0
1655392220000|2022-06-16 15:10:20|1965.31|1965.31|1965.31|1965.31|1965.31|1965.31|1965.31|1965.31|0
1655392230000|2022-06-16 15:10:30|1965.39|1965.39|1965.39|1965.39|1965.39|1965.39|1965.39|1965.39|0
1655392240000|2022-06-16 15:10:40|1965.45|1965.45|1965.45|1965.45|1965.45|1965.45|1965.45|1965.45|0
1655392250000|2022-06-16 15:10:50|1965.6|1965.6|1965.48|1965.48|1965.76|1965.76|1965.48|1965.48|0
1655392260000|2022-06-16 15:11:00|1965.59|1965.59|1965.59|1965.59|1965.59|1965.59|1965.59|1965.59|0
1655392280000|2022-06-16 15:11:20|1965.67|1965.67|1965.78|1965.78|1965.78|1965.78|1965.67|1965.67|0
1655392290000|2022-06-16 15:11:30|1965.84|1965.84|1965.84|1965.84|1965.84|1965.84|1965.84|1965.84|0
1655392300000|2022-06-16 15:11:40|1965.87|1965.87|1965.92|1965.92|1966.02|1966.02|1965.87|1965.87|0
1655392310000|2022-06-16 15:11:50|1965.86|1965.86|1965.86|1965.86|1965.86|1965.86|1965.86|1965.86|0
1655392320000|2022-06-16 15:12:00|1966.01|1966.01|1966.09|1966.09|1966.3|1966.3|1966.01|1966.01|0
1655392330000|2022-06-16 15:12:10|1966.02|1966.02|1966.25|1966.25|1966.25|1966.25|1966.02|1966.02|0
1655392340000|2022-06-16 15:12:20|1966.3|1966.3|1966.48|1966.48|1966.56|1966.56|1966.3|1966.3|0
1655392350000|2022-06-16 15:12:30|1966.55|1966.55|1967.43|1967.43|1967.43|1967.43|1966.55|1966.55|0
1655392360000|2022-06-16 15:12:40|1967.24|1967.24|1967.44|1967.44|1967.44|1967.44|1967.24|1967.24|0
1655392380000|2022-06-16 15:13:00|1967.56|1967.56|1967.69|1967.69|1967.69|1967.69|1967.56|1967.56|0
1655392390000|2022-06-16 15:13:10|1967.84|1967.84|1967.98|1967.98|1967.98|1967.98|1967.67|1967.67|0
1655392400000|2022-06-16 15:13:20|1968.2|1968.2|1968.27|1968.27|1968.27|1968.27|1968.2|1968.2|0
1655392410000|2022-06-16 15:13:30|1968.33|1968.33|1968.27|1968.27|1968.33|1968.33|1968.27|1968.27|0
1655392440000|2022-06-16 15:14:00|1968.23|1968.23|1968.01|1968.01|1968.31|1968.31|1968.01|1968.01|0
1655392450000|2022-06-16 15:14:10|1967.89|1967.89|1967.66|1967.66|1967.89|1967.89|1967.66|1967.66|0
1655392460000|2022-06-16 15:14:20|1967.61|1967.61|1967.6|1967.6|1967.66|1967.66|1967.6|1967.6|0
1655392470000|2022-06-16 15:14:30|1967.44|1967.44|1967.6|1967.6|1967.6|1967.6|1967.44|1967.44|0
1655392480000|2022-06-16 15:14:40|1967.42|1967.42|1967.23|1967.23|1967.42|1967.42|1967.23|1967.23|0
1655392490000|2022-06-16 15:14:50|1967.39|1967.39|1967.45|1967.45|1967.45|1967.45|1967.39|1967.39|0
1655392500000|2022-06-16 15:15:00|1967.49|1967.49|1967.35|1967.35|1967.59|1967.59|1967.34|1967.34|0
1655392510000|2022-06-16 15:15:10|1967.27|1967.27|1967.2|1967.2|1967.27|1967.27|1967.2|1967.2|0
1655392520000|2022-06-16 15:15:20|1967.08|1967.08|1967.14|1967.14|1967.14|1967.14|1967.08|1967.08|0
1655392530000|2022-06-16 15:15:30|1967.37|1967.37|1967.3|1967.3|1967.37|1967.37|1967.3|1967.3|0
1655392540000|2022-06-16 15:15:40|1967.36|1967.36|1967.4|1967.4|1967.4|1967.4|1967.36|1967.36|0
1655392550000|2022-06-16 15:15:50|1967.87|1967.87|1967.87|1967.87|1967.87|1967.87|1967.87|1967.87|0
1655392560000|2022-06-16 15:16:00|1967.84|1967.84|1967.78|1967.78|1967.84|1967.84|1967.78|1967.78|0
1655392570000|2022-06-16 15:16:10|1967.62|1967.62|1967.62|1967.62|1967.62|1967.62|1967.62|1967.62|0
1655392580000|2022-06-16 15:16:20|1967.43|1967.43|1967.43|1967.43|1967.43|1967.43|1967.43|1967.43|0
1655392590000|2022-06-16 15:16:30|1967.31|1967.31|1968.35|1968.35|1968.35|1968.35|1967.19|1967.19|0
1655392600000|2022-06-16 15:16:40|1968.5|1968.5|1969.25|1969.25|1969.25|1969.25|1968.45|1968.45|0
1655392610000|2022-06-16 15:16:50|1969.32|1969.32|1969.48|1969.48|1969.48|1969.48|1969.32|1969.32|0
1655392620000|2022-06-16 15:17:00|1969.4|1969.4|1969.26|1969.26|1969.64|1969.64|1969.26|1969.26|0
1655392630000|2022-06-16 15:17:10|1969.23|1969.23|1969.17|1969.17|1969.23|1969.23|1969.17|1969.17|0
1655392640000|2022-06-16 15:17:20|1969.11|1969.11|1969.11|1969.11|1969.11|1969.11|1969.11|1969.11|0
1655392650000|2022-06-16 15:17:30|1968.99|1968.99|1968.92|1968.92|1968.99|1968.99|1968.82|1968.82|0
1655392670000|2022-06-16 15:17:50|1968.98|1968.98|1969.22|1969.22|1969.22|1969.22|1968.92|1968.92|0
1655392680000|2022-06-16 15:18:00|1969.15|1969.15|1969.18|1969.18|1969.18|1969.18|1969.15|1969.15|0
1655392690000|2022-06-16 15:18:10|1969.24|1969.24|1969.24|1969.24|1969.24|1969.24|1969.24|1969.24|0
1655392700000|2022-06-16 15:18:20|1969.32|1969.32|1969.32|1969.32|1969.32|1969.32|1969.32|1969.32|0
1655392710000|2022-06-16 15:18:30|1969.2|1969.2|1969.32|1969.32|1969.32|1969.32|1969.2|1969.2|0
1655392720000|2022-06-16 15:18:40|1969.24|1969.24|1969.11|1969.11|1969.24|1969.24|1969.11|1969.11|0
1655392730000|2022-06-16 15:18:50|1969.07|1969.07|1968.63|1968.63|1969.07|1969.07|1968.63|1968.63|0
1655392740000|2022-06-16 15:19:00|1968.44|1968.44|1968.04|1968.04|1968.44|1968.44|1968.04|1968.04|0
1655392750000|2022-06-16 15:19:10|1967.91|1967.91|1967.91|1967.91|1967.97|1967.97|1967.91|1967.91|0
1655392760000|2022-06-16 15:19:20|1967.43|1967.43|1966.77|1966.77|1967.43|1967.43|1966.77|1966.77|0
1655392770000|2022-06-16 15:19:30|1966.85|1966.85|1966.4|1966.4|1966.85|1966.85|1966.4|1966.4|0
1655392780000|2022-06-16 15:19:40|1966.56|1966.56|1966.53|1966.53|1966.56|1966.56|1966.53|1966.53|0
1655392790000|2022-06-16 15:19:50|1966.4|1966.4|1966.51|1966.51|1966.55|1966.55|1966.36|1966.36|0
1655392800000|2022-06-16 15:20:00|1966.46|1966.46|1966.33|1966.33|1966.46|1966.46|1966.33|1966.33|0
1655392810000|2022-06-16 15:20:10|1966.37|1966.37|1966.13|1966.13|1966.37|1966.37|1966.13|1966.13|0
1655392820000|2022-06-16 15:20:20|1966.06|1966.06|1965.13|1965.13|1966.14|1966.14|1965.13|1965.13|0
1655392830000|2022-06-16 15:20:30|1965.17|1965.17|1965.37|1965.37|1965.55|1965.55|1965.17|1965.17|0
1655392840000|2022-06-16 15:20:40|1965.33|1965.33|1964.77|1964.77|1965.33|1965.33|1964.61|1964.61|0
1655392850000|2022-06-16 15:20:50|1964.64|1964.64|1964.7|1964.7|1964.7|1964.7|1964.58|1964.58|0
1655392860000|2022-06-16 15:21:00|1964.55|1964.55|1964.28|1964.28|1964.7|1964.7|1964.22|1964.22|0
1655392870000|2022-06-16 15:21:10|1964.09|1964.09|1963.71|1963.71|1964.09|1964.09|1963.64|1963.64|0
1655392880000|2022-06-16 15:21:20|1963.58|1963.58|1963.84|1963.84|1963.84|1963.84|1963.58|1963.58|0
1655392890000|2022-06-16 15:21:30|1963.78|1963.78|1963.68|1963.68|1963.78|1963.78|1963.68|1963.68|0
1655392920000|2022-06-16 15:22:00|1963.84|1963.84|1963.73|1963.73|1963.84|1963.84|1963.65|1963.65|0
1655392930000|2022-06-16 15:22:10|1963.81|1963.81|1963.82|1963.82|1963.89|1963.89|1963.81|1963.81|0
1655392940000|2022-06-16 15:22:20|1963.88|1963.88|1963.88|1963.88|1963.88|1963.88|1963.88|1963.88|0
1655392950000|2022-06-16 15:22:30|1963.82|1963.82|1963.72|1963.72|1963.88|1963.88|1963.72|1963.72|0
1655392960000|2022-06-16 15:22:40|1963.57|1963.57|1963.36|1963.36|1963.57|1963.57|1963.14|1963.14|0
1655392970000|2022-06-16 15:22:50|1963.43|1963.43|1962.69|1962.69|1963.44|1963.44|1962.63|1962.63|0
1655392980000|2022-06-16 15:23:00|1963.01|1963.01|1962.69|1962.69|1963.01|1963.01|1962.69|1962.69|0
1655392990000|2022-06-16 15:23:10|1962.62|1962.62|1962.87|1962.87|1963.06|1963.06|1962.57|1962.57|0
1655393000000|2022-06-16 15:23:20|1962.75|1962.75|1962.98|1962.98|1962.98|1962.98|1962.43|1962.43|0
1655393010000|2022-06-16 15:23:30|1963.14|1963.14|1964.05|1964.05|1964.05|1964.05|1963.14|1963.14|0
1655393020000|2022-06-16 15:23:40|1964.17|1964.17|1964.28|1964.28|1964.28|1964.28|1964.17|1964.17|0
1655393030000|2022-06-16 15:23:50|1964.44|1964.44|1965.03|1965.03|1965.18|1965.18|1964.44|1964.44|0
1655393040000|2022-06-16 15:24:00|1965.1|1965.1|1965.24|1965.24|1965.24|1965.24|1964.94|1964.94|0
1655393050000|2022-06-16 15:24:10|1965.08|1965.08|1965.23|1965.23|1965.27|1965.27|1964.92|1964.92|0
1655393060000|2022-06-16 15:24:20|1965.31|1965.31|1965.16|1965.16|1965.31|1965.31|1965.16|1965.16|0
1655393070000|2022-06-16 15:24:30|1965.23|1965.23|1965.23|1965.23|1965.23|1965.23|1965.23|1965.23|0
1655393080000|2022-06-16 15:24:40|1965.07|1965.07|1964.97|1964.97|1965.07|1965.07|1964.97|1964.97|0
1655393090000|2022-06-16 15:24:50|1965.01|1965.01|1964.95|1964.95|1965.01|1965.01|1964.95|1964.95|0
1655393100000|2022-06-16 15:25:00|1965.11|1965.11|1965.29|1965.29|1965.46|1965.46|1964.95|1964.95|0
1655393110000|2022-06-16 15:25:10|1965.16|1965.16|1964.61|1964.61|1965.16|1965.16|1964.61|1964.61|0
1655393120000|2022-06-16 15:25:20|1964.58|1964.58|1964.64|1964.64|1964.64|1964.64|1964.48|1964.48|0
1655393140000|2022-06-16 15:25:40|1964.52|1964.52|1964.78|1964.78|1964.78|1964.78|1964.52|1964.52|0
1655393150000|2022-06-16 15:25:50|1964.91|1964.91|1964.78|1964.78|1964.91|1964.91|1964.78|1964.78|0
1655393160000|2022-06-16 15:26:00|1964.91|1964.91|1964.88|1964.88|1964.97|1964.97|1964.85|1964.85|0
1655393170000|2022-06-16 15:26:10|1964.94|1964.94|1965.65|1965.65|1965.79|1965.79|1964.94|1964.94|0
1655393180000|2022-06-16 15:26:20|1965.75|1965.75|1965.96|1965.96|1965.96|1965.96|1965.64|1965.64|0
1655393190000|2022-06-16 15:26:30|1966.08|1966.08|1966.43|1966.43|1966.43|1966.43|1966.08|1966.08|0
1655393200000|2022-06-16 15:26:40|1966.37|1966.37|1966.41|1966.41|1966.49|1966.49|1966.37|1966.37|0
1655393210000|2022-06-16 15:26:50|1966.89|1966.89|1966.71|1966.71|1966.89|1966.89|1966.63|1966.63|0
1655393220000|2022-06-16 15:27:00|1966.77|1966.77|1966.78|1966.78|1966.83|1966.83|1966.68|1966.68|0
1655393230000|2022-06-16 15:27:10|1966.74|1966.74|1966.67|1966.67|1966.74|1966.74|1966.67|1966.67|0
1655393240000|2022-06-16 15:27:20|1966.61|1966.61|1966.49|1966.49|1966.61|1966.61|1966.49|1966.49|0
1655393250000|2022-06-16 15:27:30|1966.43|1966.43|1966.43|1966.43|1966.43|1966.43|1966.43|1966.43|0
1655393260000|2022-06-16 15:27:40|1966.51|1966.51|1966.66|1966.66|1966.66|1966.66|1966.47|1966.47|0
1655393270000|2022-06-16 15:27:50|1966.73|1966.73|1966.73|1966.73|1966.73|1966.73|1966.73|1966.73|0
1655393280000|2022-06-16 15:28:00|1966.65|1966.65|1966.6|1966.6|1966.83|1966.83|1966.47|1966.47|0
1655393290000|2022-06-16 15:28:10|1966.68|1966.68|1966.48|1966.48|1966.7|1966.7|1966.48|1966.48|0
1655393300000|2022-06-16 15:28:20|1966.42|1966.42|1966.02|1966.02|1966.42|1966.42|1965.99|1965.99|0
1655393310000|2022-06-16 15:28:30|1965.99|1965.99|1965.67|1965.67|1965.99|1965.99|1965.67|1965.67|0
1655393320000|2022-06-16 15:28:40|1965.64|1965.64|1965.4|1965.4|1965.71|1965.71|1965.4|1965.4|0
1655393330000|2022-06-16 15:28:50|1965.52|1965.52|1965.69|1965.69|1965.69|1965.69|1965.52|1965.52|0
1655393340000|2022-06-16 15:29:00|1965.82|1965.82|1965.7|1965.7|1965.82|1965.82|1965.56|1965.56|0
1655393350000|2022-06-16 15:29:10|1965.54|1965.54|1965.56|1965.56|1965.56|1965.56|1965.48|1965.48|0
1655393360000|2022-06-16 15:29:20|1965.41|1965.41|1964.98|1964.98|1965.58|1965.58|1964.98|1964.98|0
1655393370000|2022-06-16 15:29:30|1965.03|1965.03|1964.04|1964.04|1965.03|1965.03|1964.04|1964.04|0
1655393380000|2022-06-16 15:29:40|1964.08|1964.08|1964.07|1964.07|1964.3|1964.3|1964|1964|0
1655393390000|2022-06-16 15:29:50|1963.99|1963.99|1962.33|1962.33|1963.99|1963.99|1962.33|1962.33|0
1655450100000|2022-06-17 07:15:00|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|0
1655450110000|2022-06-17 07:15:10|1977.91|1977.91|1978.26|1978.26|1978.26|1978.26|1977.83|1977.83|0
1655450120000|2022-06-17 07:15:20|1978.32|1978.32|1978.28|1978.28|1978.52|1978.52|1978.28|1978.28|0
1655450140000|2022-06-17 07:15:40|1978.44|1978.44|1978.93|1978.93|1978.93|1978.93|1978.44|1978.44|0
1655450150000|2022-06-17 07:15:50|1978.76|1978.76|1979.29|1979.29|1979.55|1979.55|1978.76|1978.76|0
1655450160000|2022-06-17 07:16:00|1979.45|1979.45|1980.34|1980.34|1980.39|1980.39|1979.45|1979.45|0
1655450170000|2022-06-17 07:16:10|1980.08|1980.08|1979.67|1979.67|1980.08|1980.08|1979.67|1979.67|0
1655450190000|2022-06-17 07:16:30|1979.72|1979.72|1979.72|1979.72|1979.72|1979.72|1979.72|1979.72|0
1655450200000|2022-06-17 07:16:40|1980.11|1980.11|1980.18|1980.18|1980.18|1980.18|1980.11|1980.11|0
1655450210000|2022-06-17 07:16:50|1980.13|1980.13|1980.29|1980.29|1980.29|1980.29|1979.95|1979.95|0
1655450220000|2022-06-17 07:17:00|1980.45|1980.45|1981.13|1981.13|1981.13|1981.13|1980.45|1980.45|0
1655450230000|2022-06-17 07:17:10|1981.31|1981.31|1981.52|1981.52|1981.6|1981.6|1981.31|1981.31|0
1655450240000|2022-06-17 07:17:20|1981.84|1981.84|1981.61|1981.61|1981.84|1981.84|1981.61|1981.61|0
1655450260000|2022-06-17 07:17:40|1981.45|1981.45|1981.77|1981.77|1981.77|1981.77|1981.45|1981.45|0
1655450270000|2022-06-17 07:17:50|1981.62|1981.62|1981.65|1981.65|1981.8|1981.8|1981.62|1981.62|0
1655450280000|2022-06-17 07:18:00|1981.57|1981.57|1980.93|1980.93|1981.57|1981.57|1980.93|1980.93|0
1655450290000|2022-06-17 07:18:10|1980.77|1980.77|1980.92|1980.92|1981.72|1981.72|1980.77|1980.77|0
1655450300000|2022-06-17 07:18:20|1980.8|1980.8|1980.57|1980.57|1980.8|1980.8|1980.57|1980.57|0
1655450310000|2022-06-17 07:18:30|1980.03|1980.03|1979.7|1979.7|1980.03|1980.03|1979.7|1979.7|0
1655450320000|2022-06-17 07:18:40|1979.63|1979.63|1979.63|1979.63|1979.63|1979.63|1979.63|1979.63|0
1655450330000|2022-06-17 07:18:50|1979.78|1979.78|1980.2|1980.2|1980.2|1980.2|1979.57|1979.57|0
1655450340000|2022-06-17 07:19:00|1980.36|1980.36|1980.32|1980.32|1980.49|1980.49|1980.32|1980.32|0
1655450350000|2022-06-17 07:19:10|1980.35|1980.35|1981.11|1981.11|1981.11|1981.11|1980.35|1980.35|0
1655450360000|2022-06-17 07:19:20|1981.18|1981.18|1980.78|1980.78|1981.21|1981.21|1980.78|1980.78|0
1655450370000|2022-06-17 07:19:30|1981.33|1981.33|1981.42|1981.42|1981.42|1981.42|1981.33|1981.33|0
1655450380000|2022-06-17 07:19:40|1981.73|1981.73|1981.73|1981.73|1981.73|1981.73|1981.73|1981.73|0
1655450390000|2022-06-17 07:19:50|1981.9|1981.9|1981.9|1981.9|1981.9|1981.9|1981.9|1981.9|0
1655450400000|2022-06-17 07:20:00|1981.84|1981.84|1981.74|1981.74|1981.84|1981.84|1981.74|1981.74|0
1655450410000|2022-06-17 07:20:10|1981.9|1981.9|1981.83|1981.83|1981.9|1981.9|1981.68|1981.68|0
1655450420000|2022-06-17 07:20:20|1981.66|1981.66|1981.58|1981.58|1981.66|1981.66|1981.58|1981.58|0
1655450450000|2022-06-17 07:20:50|1981.66|1981.66|1982.1|1982.1|1982.1|1982.1|1981.66|1981.66|0
1655450460000|2022-06-17 07:21:00|1982.26|1982.26|1982.52|1982.52|1982.52|1982.52|1982.26|1982.26|0
1655450470000|2022-06-17 07:21:10|1982.68|1982.68|1982.23|1982.23|1982.68|1982.68|1982.23|1982.23|0
1655450480000|2022-06-17 07:21:20|1982.16|1982.16|1982.48|1982.48|1982.48|1982.48|1982.16|1982.16|0
1655450490000|2022-06-17 07:21:30|1982.8|1982.8|1983.5|1983.5|1983.5|1983.5|1982.8|1982.8|0
1655450500000|2022-06-17 07:21:40|1983.66|1983.66|1983.79|1983.79|1983.79|1983.79|1983.57|1983.57|0
1655450510000|2022-06-17 07:21:50|1983.71|1983.71|1984.2|1984.2|1984.26|1984.26|1983.71|1983.71|0
1655450520000|2022-06-17 07:22:00|1984.23|1984.23|1984.6|1984.6|1984.6|1984.6|1984.23|1984.23|0
1655450530000|2022-06-17 07:22:10|1984.74|1984.74|1985.78|1985.78|1985.78|1985.78|1984.74|1984.74|0
1655450540000|2022-06-17 07:22:20|1985.83|1985.83|1985.83|1985.83|1985.83|1985.83|1985.83|1985.83|0
1655450550000|2022-06-17 07:22:30|1985.78|1985.78|1985.89|1985.89|1985.89|1985.89|1985.78|1985.78|0
1655450580000|2022-06-17 07:23:00|1986.18|1986.18|1986.57|1986.57|1986.57|1986.57|1986.18|1986.18|0
1655450590000|2022-06-17 07:23:10|1986.75|1986.75|1987.67|1987.67|1987.67|1987.67|1986.75|1986.75|0
1655450600000|2022-06-17 07:23:20|1987.83|1987.83|1987.97|1987.97|1987.97|1987.97|1987.83|1987.83|0
1655450610000|2022-06-17 07:23:30|1988.28|1988.28|1988.28|1988.28|1988.28|1988.28|1988.28|1988.28|0
1655450630000|2022-06-17 07:23:50|1988.04|1988.04|1988.16|1988.16|1988.16|1988.16|1988.04|1988.04|0
1655450640000|2022-06-17 07:24:00|1988.22|1988.22|1988.22|1988.22|1988.22|1988.22|1988.22|1988.22|0
1655450650000|2022-06-17 07:24:10|1988.39|1988.39|1990.07|1990.07|1990.07|1990.07|1988.39|1988.39|0
1655450660000|2022-06-17 07:24:20|1990.15|1990.15|1991.11|1991.11|1991.11|1991.11|1990.15|1990.15|0
1655450670000|2022-06-17 07:24:30|1991.34|1991.34|1991.34|1991.34|1991.4|1991.4|1991.34|1991.34|0
1655450680000|2022-06-17 07:24:40|1990.97|1990.97|1991.1|1991.1|1991.1|1991.1|1990.97|1990.97|0
1655450700000|2022-06-17 07:25:00|1991.03|1991.03|1991.81|1991.81|1991.81|1991.81|1991.03|1991.03|0
1655450710000|2022-06-17 07:25:10|1991.89|1991.89|1992.11|1992.11|1992.18|1992.18|1991.89|1991.89|0
1655450720000|2022-06-17 07:25:20|1992.67|1992.67|1992.92|1992.92|1992.92|1992.92|1992.67|1992.67|0
1655450730000|2022-06-17 07:25:30|1992.78|1992.78|1992.97|1992.97|1992.97|1992.97|1992.78|1992.78|0
1655450740000|2022-06-17 07:25:40|1993.26|1993.26|1993.07|1993.07|1993.28|1993.28|1993.07|1993.07|0
1655450760000|2022-06-17 07:26:00|1993.19|1993.19|1993.19|1993.19|1993.19|1993.19|1993.19|1993.19|0
1655450790000|2022-06-17 07:26:30|1993.12|1993.12|1993.12|1993.12|1993.12|1993.12|1993.12|1993.12|0
1655450800000|2022-06-17 07:26:40|1993.44|1993.44|1993.69|1993.69|1993.69|1993.69|1993.36|1993.36|0
1655450810000|2022-06-17 07:26:50|1994.12|1994.12|1994.5|1994.5|1994.66|1994.66|1994.12|1994.12|0
1655450830000|2022-06-17 07:27:10|1994.58|1994.58|1995.3|1995.3|1995.3|1995.3|1994.58|1994.58|0
1655450840000|2022-06-17 07:27:20|1995.69|1995.69|1996.4|1996.4|1996.4|1996.4|1995.69|1995.69|0
1655450850000|2022-06-17 07:27:30|1996.56|1996.56|1996.56|1996.56|1996.56|1996.56|1996.56|1996.56|0
1655450860000|2022-06-17 07:27:40|1996.86|1996.86|1996.92|1996.92|1996.92|1996.92|1996.74|1996.74|0
1655450870000|2022-06-17 07:27:50|1997.04|1997.04|1996.92|1996.92|1997.04|1997.04|1996.92|1996.92|0
1655450880000|2022-06-17 07:28:00|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|0
1655450890000|2022-06-17 07:28:10|1996.89|1996.89|1996.46|1996.46|1996.97|1996.97|1996.46|1996.46|0
1655450900000|2022-06-17 07:28:20|1996.4|1996.4|1996.16|1996.16|1996.4|1996.4|1996.16|1996.16|0
1655450910000|2022-06-17 07:28:30|1995.77|1995.77|1995.84|1995.84|1995.9|1995.9|1995.77|1995.77|0
1655450920000|2022-06-17 07:28:40|1995.97|1995.97|1996.14|1996.14|1996.14|1996.14|1995.97|1995.97|0
1655450940000|2022-06-17 07:29:00|1996.3|1996.3|1996.3|1996.3|1996.3|1996.3|1996.3|1996.3|0
1655450950000|2022-06-17 07:29:10|1996.14|1996.14|1996.14|1996.14|1996.14|1996.14|1996.14|1996.14|0
1655450960000|2022-06-17 07:29:20|1996.24|1996.24|1996.24|1996.24|1996.24|1996.24|1996.24|1996.24|0
1655450970000|2022-06-17 07:29:30|1996.39|1996.39|1996.32|1996.32|1996.39|1996.39|1996.24|1996.24|0
1655450980000|2022-06-17 07:29:40|1996.47|1996.47|1996.78|1996.78|1996.78|1996.78|1996.47|1996.47|0
1655450990000|2022-06-17 07:29:50|1996.88|1996.88|1996.65|1996.65|1996.88|1996.88|1996.56|1996.56|0
1655451000000|2022-06-17 07:30:00|1996.49|1996.49|1996.39|1996.39|1996.96|1996.96|1996.26|1996.26|0
1655451010000|2022-06-17 07:30:10|1996.44|1996.44|1996.42|1996.42|1996.44|1996.44|1995.85|1995.85|0
1655451020000|2022-06-17 07:30:20|1996.1|1996.1|1996.04|1996.04|1996.1|1996.1|1996.04|1996.04|0
1655451030000|2022-06-17 07:30:30|1996.01|1996.01|1995.83|1995.83|1996.01|1996.01|1995.83|1995.83|0
1655451040000|2022-06-17 07:30:40|1995.9|1995.9|1995.8|1995.8|1995.9|1995.9|1995.62|1995.62|0
1655451050000|2022-06-17 07:30:50|1995.86|1995.86|1995.98|1995.98|1995.98|1995.98|1995.86|1995.86|0
1655451060000|2022-06-17 07:31:00|1996.12|1996.12|1996.12|1996.12|1996.12|1996.12|1996.12|1996.12|0
1655451070000|2022-06-17 07:31:10|1995.64|1995.64|1994.91|1994.91|1995.64|1995.64|1994.9|1994.9|0
1655451080000|2022-06-17 07:31:20|1994.67|1994.67|1994.16|1994.16|1994.67|1994.67|1994.16|1994.16|0
1655451090000|2022-06-17 07:31:30|1994.41|1994.41|1994.32|1994.32|1994.41|1994.41|1994.22|1994.22|0
1655451100000|2022-06-17 07:31:40|1994.29|1994.29|1994.03|1994.03|1994.29|1994.29|1994.03|1994.03|0
1655451110000|2022-06-17 07:31:50|1993.02|1993.02|1993.09|1993.09|1993.09|1993.09|1993.02|1993.02|0
1655451120000|2022-06-17 07:32:00|1993.35|1993.35|1993.96|1993.96|1993.96|1993.96|1993.35|1993.35|0
1655451130000|2022-06-17 07:32:10|1993.86|1993.86|1994.2|1994.2|1994.2|1994.2|1993.86|1993.86|0
1655451140000|2022-06-17 07:32:20|1993.82|1993.82|1993.97|1993.97|1993.97|1993.97|1993.82|1993.82|0
1655451150000|2022-06-17 07:32:30|1993.85|1993.85|1993.85|1993.85|1993.85|1993.85|1993.85|1993.85|0
1655451160000|2022-06-17 07:32:40|1993.78|1993.78|1993.74|1993.74|1993.78|1993.78|1993.17|1993.17|0
1655451170000|2022-06-17 07:32:50|1993.67|1993.67|1992.85|1992.85|1993.67|1993.67|1992.57|1992.57|0
1655451200000|2022-06-17 07:33:20|1992.69|1992.69|1992.52|1992.52|1992.69|1992.69|1992.31|1992.31|0
1655451210000|2022-06-17 07:33:30|1992.4|1992.4|1992.16|1992.16|1992.4|1992.4|1992.16|1992.16|0
1655451220000|2022-06-17 07:33:40|1992.39|1992.39|1992.14|1992.14|1992.39|1992.39|1992.14|1992.14|0
1655451230000|2022-06-17 07:33:50|1992.21|1992.21|1992.43|1992.43|1992.43|1992.43|1992.21|1992.21|0
1655451240000|2022-06-17 07:34:00|1992.55|1992.55|1992.61|1992.61|1992.61|1992.61|1992.55|1992.55|0
1655451250000|2022-06-17 07:34:10|1992.46|1992.46|1992.35|1992.35|1992.46|1992.46|1992.35|1992.35|0
1655451260000|2022-06-17 07:34:20|1992.64|1992.64|1992.89|1992.89|1992.89|1992.89|1992.64|1992.64|0
1655451270000|2022-06-17 07:34:30|1992.54|1992.54|1991.86|1991.86|1992.54|1992.54|1991.14|1991.14|0
1655451280000|2022-06-17 07:34:40|1991.74|1991.74|1991.62|1991.62|1991.81|1991.81|1991.62|1991.62|0
1655451290000|2022-06-17 07:34:50|1991.79|1991.79|1991.79|1991.79|1991.79|1991.79|1991.79|1991.79|0
1655451300000|2022-06-17 07:35:00|1991.65|1991.65|1991.64|1991.64|1991.65|1991.65|1991.58|1991.58|0
1655451310000|2022-06-17 07:35:10|1991.48|1991.48|1991.3|1991.3|1991.48|1991.48|1991.3|1991.3|0
1655451320000|2022-06-17 07:35:20|1991.49|1991.49|1991.12|1991.12|1991.49|1991.49|1991.12|1991.12|0
1655451330000|2022-06-17 07:35:30|1990.96|1990.96|1991.15|1991.15|1991.15|1991.15|1990.96|1990.96|0
1655451340000|2022-06-17 07:35:40|1990.96|1990.96|1990.96|1990.96|1990.96|1990.96|1990.96|1990.96|0
1655451350000|2022-06-17 07:35:50|1991.06|1991.06|1991.03|1991.03|1991.06|1991.06|1991.03|1991.03|0
1655451360000|2022-06-17 07:36:00|1990.71|1990.71|1991.03|1991.03|1991.03|1991.03|1990.71|1990.71|0
1655451370000|2022-06-17 07:36:10|1990.91|1990.91|1991.23|1991.23|1991.23|1991.23|1990.91|1990.91|0
1655451380000|2022-06-17 07:36:20|1991.38|1991.38|1991.38|1991.38|1991.38|1991.38|1991.38|1991.38|0
1655451390000|2022-06-17 07:36:30|1991.48|1991.48|1991.54|1991.54|1991.54|1991.54|1991.48|1991.48|0
1655451400000|2022-06-17 07:36:40|1991.7|1991.7|1991.7|1991.7|1991.7|1991.7|1991.7|1991.7|0
1655451410000|2022-06-17 07:36:50|1991.86|1991.86|1991.89|1991.89|1991.89|1991.89|1991.86|1991.86|0
1655451420000|2022-06-17 07:37:00|1991.83|1991.83|1991.83|1991.83|1991.83|1991.83|1991.83|1991.83|0
1655451430000|2022-06-17 07:37:10|1991.89|1991.89|1991.89|1991.89|1991.89|1991.89|1991.89|1991.89|0
1655451440000|2022-06-17 07:37:20|1990.85|1990.85|1989.57|1989.57|1990.85|1990.85|1989.44|1989.44|0
1655451450000|2022-06-17 07:37:30|1989.51|1989.51|1987.41|1987.41|1989.57|1989.57|1986.92|1986.92|0
1655451460000|2022-06-17 07:37:40|1987.51|1987.51|1993.85|1993.85|1993.85|1993.85|1987.51|1987.51|0
1655451470000|2022-06-17 07:37:50|1994.01|1994.01|1993.59|1993.59|1994.01|1994.01|1993.39|1993.39|0
1655451480000|2022-06-17 07:38:00|1993.76|1993.76|1992.3|1992.3|1993.88|1993.88|1992.3|1992.3|0
1655451490000|2022-06-17 07:38:10|1992.33|1992.33|1992.11|1992.11|1992.33|1992.33|1992.11|1992.11|0
1655451510000|2022-06-17 07:38:30|1991.99|1991.99|1991.72|1991.72|1991.99|1991.99|1991.72|1991.72|0
1655451520000|2022-06-17 07:38:40|1991.78|1991.78|1991.96|1991.96|1991.96|1991.96|1991.78|1991.78|0
1655451530000|2022-06-17 07:38:50|1992.03|1992.03|1992.03|1992.03|1992.03|1992.03|1992.03|1992.03|0
1655451540000|2022-06-17 07:39:00|1991.85|1991.85|1991.62|1991.62|1991.85|1991.85|1991.62|1991.62|0
1655451550000|2022-06-17 07:39:10|1991.79|1991.79|1992.43|1992.43|1992.43|1992.43|1991.79|1991.79|0
1655451560000|2022-06-17 07:39:20|1992.51|1992.51|1992.67|1992.67|1992.67|1992.67|1992.51|1992.51|0
1655451570000|2022-06-17 07:39:30|1992.82|1992.82|1992.75|1992.75|1992.82|1992.82|1992.75|1992.75|0
1655451580000|2022-06-17 07:39:40|1992.71|1992.71|1990.8|1990.8|1992.71|1992.71|1990.8|1990.8|0
1655451590000|2022-06-17 07:39:50|1990.74|1990.74|1989.6|1989.6|1990.74|1990.74|1989.6|1989.6|0
1655451600000|2022-06-17 07:40:00|1989.47|1989.47|1987.51|1987.51|1989.47|1989.47|1987.41|1987.41|0
1655451610000|2022-06-17 07:40:10|1987.17|1987.17|1984.91|1984.91|1987.17|1987.17|1984.91|1984.91|0
1655451620000|2022-06-17 07:40:20|1985.23|1985.23|1982.5|1982.5|1985.23|1985.23|1982.5|1982.5|0
1655451630000|2022-06-17 07:40:30|1982.36|1982.36|1979.06|1979.06|1982.36|1982.36|1979.06|1979.06|0
1655451640000|2022-06-17 07:40:40|1978.94|1978.94|1976.54|1976.54|1979.09|1979.09|1976.54|1976.54|0
1655451650000|2022-06-17 07:40:50|1976.28|1976.28|1974.98|1974.98|1976.92|1976.92|1974.96|1974.96|0
1655451660000|2022-06-17 07:41:00|1975.3|1975.3|1974.27|1974.27|1975.74|1975.74|1974.27|1974.27|0
1655451670000|2022-06-17 07:41:10|1973.84|1973.84|1971.65|1971.65|1973.84|1973.84|1971.29|1971.29|0
1655451680000|2022-06-17 07:41:20|1971.61|1971.61|1970.91|1970.91|1971.61|1971.61|1970.41|1970.41|0
1655451690000|2022-06-17 07:41:30|1970.78|1970.78|1968.38|1968.38|1970.84|1970.84|1968.2|1968.2|0
1655451700000|2022-06-17 07:41:40|1968.22|1968.22|1969.02|1969.02|1969.22|1969.22|1968.22|1968.22|0
1655451710000|2022-06-17 07:41:50|1969.2|1969.2|1969.27|1969.27|1969.27|1969.27|1969.2|1969.2|0
1655451720000|2022-06-17 07:42:00|1969.92|1969.92|1970.58|1970.58|1970.58|1970.58|1969.92|1969.92|0
1655451730000|2022-06-17 07:42:10|1970.64|1970.64|1970.92|1970.92|1970.92|1970.92|1970.56|1970.56|0
1655451760000|2022-06-17 07:42:40|1971.24|1971.24|1971.39|1971.39|1971.39|1971.39|1971.24|1971.24|0
1655451780000|2022-06-17 07:43:00|1971.47|1971.47|1971.39|1971.39|1971.47|1971.47|1971.39|1971.39|0
1655451790000|2022-06-17 07:43:10|1971.07|1971.07|1969.64|1969.64|1971.07|1971.07|1969.64|1969.64|0
1655451800000|2022-06-17 07:43:20|1969.36|1969.36|1967.74|1967.74|1969.36|1969.36|1967.74|1967.74|0
1655451810000|2022-06-17 07:43:30|1967.82|1967.82|1967.82|1967.82|1967.82|1967.82|1967.82|1967.82|0
1655451820000|2022-06-17 07:43:40|1967.74|1967.74|1967.82|1967.82|1967.9|1967.9|1967.74|1967.74|0
1655451830000|2022-06-17 07:43:50|1967.98|1967.98|1967.98|1967.98|1967.98|1967.98|1967.98|1967.98|0
1655451840000|2022-06-17 07:44:00|1968.25|1968.25|1968.4|1968.4|1968.4|1968.4|1967.71|1967.71|0
1655451850000|2022-06-17 07:44:10|1968.62|1968.62|1970.5|1970.5|1970.5|1970.5|1968.62|1968.62|0
1655451860000|2022-06-17 07:44:20|1970.54|1970.54|1971.08|1971.08|1971.08|1971.08|1970.44|1970.44|0
1655451880000|2022-06-17 07:44:40|1971.11|1971.11|1971.17|1971.17|1971.17|1971.17|1971.11|1971.11|0
1655451890000|2022-06-17 07:44:50|1971.65|1971.65|1971.65|1971.65|1971.65|1971.65|1971.65|1971.65|0
1655451900000|2022-06-17 07:45:00|1971.7|1971.7|1971.95|1971.95|1971.95|1971.95|1971.7|1971.7|0
1655451910000|2022-06-17 07:45:10|1972.18|1972.18|1972.54|1972.54|1972.54|1972.54|1972.18|1972.18|0
1655451930000|2022-06-17 07:45:30|1972.69|1972.69|1972.69|1972.69|1972.69|1972.69|1972.69|1972.69|0
1655451940000|2022-06-17 07:45:40|1972.89|1972.89|1978.52|1978.52|1978.52|1978.52|1972.89|1972.89|0
1655451960000|2022-06-17 07:46:00|1978.44|1978.44|1978.9|1978.9|1978.9|1978.9|1978.31|1978.31|0
1655451970000|2022-06-17 07:46:10|1979.61|1979.61|1986.47|1986.47|1986.47|1986.47|1979.61|1979.61|0
1655451980000|2022-06-17 07:46:20|1987.08|1987.08|1990.46|1990.46|1990.46|1990.46|1986.77|1986.77|0
1655451990000|2022-06-17 07:46:30|1990.62|1990.62|1991.38|1991.38|1991.38|1991.38|1990.62|1990.62|0
1655452000000|2022-06-17 07:46:40|1991.25|1991.25|1989.48|1989.48|1991.25|1991.25|1989.25|1989.25|0
1655452010000|2022-06-17 07:46:50|1988.68|1988.68|1988.29|1988.29|1988.68|1988.68|1988.29|1988.29|0
1655452020000|2022-06-17 07:47:00|1988.15|1988.15|1987.91|1987.91|1988.15|1988.15|1987.7|1987.7|0
1655452030000|2022-06-17 07:47:10|1987.78|1987.78|1987.96|1987.96|1987.96|1987.96|1987.61|1987.61|0
1655452050000|2022-06-17 07:47:30|1987.61|1987.61|1987.61|1987.61|1987.61|1987.61|1987.61|1987.61|0
1655452060000|2022-06-17 07:47:40|1987.8|1987.8|1988.11|1988.11|1988.11|1988.11|1987.8|1987.8|0
1655452070000|2022-06-17 07:47:50|1987.96|1987.96|1993.68|1993.68|1993.68|1993.68|1987.96|1987.96|0
1655452080000|2022-06-17 07:48:00|1994.31|1994.31|1995.89|1995.89|1995.97|1995.97|1994.31|1994.31|0
1655452090000|2022-06-17 07:48:10|1996.03|1996.03|1996.28|1996.28|1996.34|1996.34|1996.03|1996.03|0
1655452100000|2022-06-17 07:48:20|1996.43|1996.43|2000.49|2000.49|2000.49|2000.49|1996.43|1996.43|0
1655452110000|2022-06-17 07:48:30|2000.61|2000.61|2001.49|2001.49|2001.49|2001.49|2000.61|2000.61|0
1655452120000|2022-06-17 07:48:40|2001.3|2001.3|2002.22|2002.22|2002.35|2002.35|2000.77|2000.77|0
1655452130000|2022-06-17 07:48:50|2001.97|2001.97|2001.77|2001.77|2001.97|2001.97|2001.66|2001.66|0
1655452140000|2022-06-17 07:49:00|2001.53|2001.53|2001.45|2001.45|2001.53|2001.53|2001.45|2001.45|0
1655452150000|2022-06-17 07:49:10|2001.53|2001.53|2001.53|2001.53|2001.53|2001.53|2001.53|2001.53|0
1655452160000|2022-06-17 07:49:20|2001.38|2001.38|2001.38|2001.38|2001.38|2001.38|2001.38|2001.38|0
1655452170000|2022-06-17 07:49:30|2001.12|2001.12|1999.9|1999.9|2001.12|2001.12|1999.9|1999.9|0
1655452180000|2022-06-17 07:49:40|1999.74|1999.74|1999.74|1999.74|1999.74|1999.74|1999.74|1999.74|0
1655452200000|2022-06-17 07:50:00|1999.6|1999.6|1999.6|1999.6|1999.6|1999.6|1999.6|1999.6|0
1655452220000|2022-06-17 07:50:20|1999.52|1999.52|1999.76|1999.76|1999.76|1999.76|1999.52|1999.52|0
1655452240000|2022-06-17 07:50:40|1999.37|1999.37|1998.62|1998.62|1999.37|1999.37|1998.62|1998.62|0
1655452250000|2022-06-17 07:50:50|1998.14|1998.14|1998.22|1998.22|1998.22|1998.22|1998.14|1998.14|0
1655452260000|2022-06-17 07:51:00|1998.14|1998.14|1997.55|1997.55|1998.14|1998.14|1997.55|1997.55|0
1655452270000|2022-06-17 07:51:10|1997.29|1997.29|1997.29|1997.29|1997.29|1997.29|1997.29|1997.29|0
1655452290000|2022-06-17 07:51:30|1997.12|1997.12|1996.82|1996.82|1997.12|1997.12|1996.82|1996.82|0
1655452300000|2022-06-17 07:51:40|1996.93|1996.93|1996.93|1996.93|1997.01|1997.01|1996.93|1996.93|0
1655452310000|2022-06-17 07:51:50|1996.89|1996.89|1996.32|1996.32|1996.89|1996.89|1996.26|1996.26|0
1655452340000|2022-06-17 07:52:20|1996.16|1996.16|1996.26|1996.26|1996.26|1996.26|1996.16|1996.16|0
1655452350000|2022-06-17 07:52:30|1996.73|1996.73|1996.73|1996.73|1996.73|1996.73|1996.73|1996.73|0
1655452360000|2022-06-17 07:52:40|1996.6|1996.6|1996.68|1996.68|1996.68|1996.68|1996.6|1996.6|0
1655452370000|2022-06-17 07:52:50|1996.83|1996.83|1997.26|1997.26|1997.26|1997.26|1996.83|1996.83|0
1655452380000|2022-06-17 07:53:00|1997.19|1997.19|1997.05|1997.05|1997.19|1997.19|1997.05|1997.05|0
1655452390000|2022-06-17 07:53:10|1996.97|1996.97|1996.13|1996.13|1996.97|1996.97|1995.99|1995.99|0
1655452400000|2022-06-17 07:53:20|1996.1|1996.1|1996.03|1996.03|1996.1|1996.1|1996.03|1996.03|0
1655452410000|2022-06-17 07:53:30|1996.19|1996.19|1997.02|1997.02|1997.38|1997.38|1996.19|1996.19|0
1655452420000|2022-06-17 07:53:40|1996.93|1996.93|1996.96|1996.96|1996.96|1996.96|1996.93|1996.93|0
1655452430000|2022-06-17 07:53:50|1996.83|1996.83|1996.45|1996.45|1996.83|1996.83|1996.45|1996.45|0
1655452440000|2022-06-17 07:54:00|1996.37|1996.37|1995.63|1995.63|1996.43|1996.43|1995.47|1995.47|0
1655452450000|2022-06-17 07:54:10|1995.71|1995.71|1995.71|1995.71|1995.71|1995.71|1995.71|1995.71|0
1655452460000|2022-06-17 07:54:20|1995.86|1995.86|1996.02|1996.02|1996.02|1996.02|1995.86|1995.86|0
1655452470000|2022-06-17 07:54:30|1996.5|1996.5|1996.5|1996.5|1996.5|1996.5|1996.5|1996.5|0
1655452480000|2022-06-17 07:54:40|1996.38|1996.38|1995.56|1995.56|1996.46|1996.46|1995.56|1995.56|0
1655452490000|2022-06-17 07:54:50|1995.45|1995.45|1995.44|1995.44|1995.51|1995.51|1995.37|1995.37|0
1655452500000|2022-06-17 07:55:00|1995.63|1995.63|1995.41|1995.41|1995.8|1995.8|1995.41|1995.41|0
1655452510000|2022-06-17 07:55:10|1995.88|1995.88|1995.41|1995.41|1995.88|1995.88|1995.41|1995.41|0
1655452530000|2022-06-17 07:55:30|1995.25|1995.25|1995.25|1995.25|1995.25|1995.25|1995.25|1995.25|0
1655452540000|2022-06-17 07:55:40|1995.32|1995.32|1995.4|1995.4|1995.4|1995.4|1995.32|1995.32|0
1655452560000|2022-06-17 07:56:00|1995.32|1995.32|1995.22|1995.22|1995.4|1995.4|1995.22|1995.22|0
1655452570000|2022-06-17 07:56:10|1994.93|1994.93|1993.85|1993.85|1994.93|1994.93|1993.85|1993.85|0
1655452580000|2022-06-17 07:56:20|1993.95|1993.95|1994.02|1994.02|1994.08|1994.08|1993.95|1993.95|0
1655452590000|2022-06-17 07:56:30|1994.15|1994.15|1994.02|1994.02|1994.15|1994.15|1994.02|1994.02|0
1655452610000|2022-06-17 07:56:50|1994.08|1994.08|1994.55|1994.55|1994.55|1994.55|1994.08|1994.08|0
1655452650000|2022-06-17 07:57:30|1994.24|1994.24|1994.71|1994.71|1994.71|1994.71|1994.24|1994.24|0
1655452660000|2022-06-17 07:57:40|1994.87|1994.87|1994.87|1994.87|1994.87|1994.87|1994.87|1994.87|0
1655452670000|2022-06-17 07:57:50|1995.03|1995.03|1995.3|1995.3|1995.38|1995.38|1995.03|1995.03|0
1655452680000|2022-06-17 07:58:00|1995.38|1995.38|1995.65|1995.65|1995.65|1995.65|1995.38|1995.38|0
1655452690000|2022-06-17 07:58:10|1995.58|1995.58|1996.42|1996.42|1996.53|1996.53|1995.58|1995.58|0
1655452700000|2022-06-17 07:58:20|1996.73|1996.73|1997.05|1997.05|1997.05|1997.05|1996.57|1996.57|0
1655452730000|2022-06-17 07:58:50|1997.53|1997.53|1997.69|1997.69|1997.69|1997.69|1997.37|1997.37|0
1655452750000|2022-06-17 07:59:10|1997.92|1997.92|1997.92|1997.92|1997.92|1997.92|1997.92|1997.92|0
1655452770000|2022-06-17 07:59:30|1997.99|1997.99|1997.99|1997.99|1997.99|1997.99|1997.99|1997.99|0
1655452780000|2022-06-17 07:59:40|1998.16|1998.16|1997.95|1997.95|1998.16|1998.16|1997.95|1997.95|0
1655452790000|2022-06-17 07:59:50|1998.09|1998.09|1998.09|1998.09|1998.09|1998.09|1998.09|1998.09|0
1655452800000|2022-06-17 08:00:00|1997.95|1997.95|1997.3|1997.3|1997.95|1997.95|1997.3|1997.3|0
1655452810000|2022-06-17 08:00:10|1997.22|1997.22|1997.7|1997.7|1997.82|1997.82|1997.22|1997.22|0
1655452830000|2022-06-17 08:00:30|1998.18|1998.18|1998.58|1998.58|1998.84|1998.84|1998.18|1998.18|0
1655452850000|2022-06-17 08:00:50|1998.82|1998.82|1998.64|1998.64|1998.82|1998.82|1998.64|1998.64|0
1655452870000|2022-06-17 08:01:10|1998.78|1998.78|1999.08|1999.08|1999.08|1999.08|1998.78|1998.78|0
1655452880000|2022-06-17 08:01:20|1999.14|1999.14|1999.14|1999.14|1999.14|1999.14|1999.14|1999.14|0
1655452890000|2022-06-17 08:01:30|1998.9|1998.9|1999.36|1999.36|1999.36|1999.36|1998.9|1998.9|0
1655452900000|2022-06-17 08:01:40|1999.2|1999.2|1998.8|1998.8|1999.2|1999.2|1998.8|1998.8|0
1655452910000|2022-06-17 08:01:50|1998.48|1998.48|1998.3|1998.3|1998.48|1998.48|1998.3|1998.3|0
1655452920000|2022-06-17 08:02:00|1998.23|1998.23|1998.23|1998.23|1998.23|1998.23|1998.23|1998.23|0
1655452940000|2022-06-17 08:02:20|1998.07|1998.07|1998.07|1998.07|1998.07|1998.07|1998.07|1998.07|0
1655452980000|2022-06-17 08:03:00|1998.04|1998.04|1998.97|1998.97|1998.97|1998.97|1998.04|1998.04|0
1655452990000|2022-06-17 08:03:10|1998.74|1998.74|1998.74|1998.74|1998.74|1998.74|1998.74|1998.74|0
1655453010000|2022-06-17 08:03:30|1999.06|1999.06|1999.22|1999.22|1999.22|1999.22|1999.06|1999.06|0
1655453020000|2022-06-17 08:03:40|1999.28|1999.28|1999.06|1999.06|1999.28|1999.28|1999.06|1999.06|0
1655453050000|2022-06-17 08:04:10|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|0
1655453060000|2022-06-17 08:04:20|1998.58|1998.58|1998.34|1998.34|1998.58|1998.58|1998.34|1998.34|0
1655453070000|2022-06-17 08:04:30|1998.28|1998.28|1998.28|1998.28|1998.28|1998.28|1998.28|1998.28|0
1655453080000|2022-06-17 08:04:40|1998.14|1998.14|1998.21|1998.21|1998.21|1998.21|1998.14|1998.14|0
1655453130000|2022-06-17 08:05:30|1998.27|1998.27|1998.27|1998.27|1998.27|1998.27|1998.27|1998.27|0
1655453160000|2022-06-17 08:06:00|1998.34|1998.34|1998.34|1998.34|1998.34|1998.34|1998.34|1998.34|0
1655453210000|2022-06-17 08:06:50|1997.83|1997.83|1997.83|1997.83|1997.83|1997.83|1997.83|1997.83|0
1655453220000|2022-06-17 08:07:00|1998.15|1998.15|1998.15|1998.15|1998.15|1998.15|1998.15|1998.15|0
1655453230000|2022-06-17 08:07:10|1997.86|1997.86|1997.74|1997.74|1997.86|1997.86|1997.74|1997.74|0
1655453250000|2022-06-17 08:07:30|1997.66|1997.66|1997.9|1997.9|1997.9|1997.9|1997.66|1997.66|0
1655453260000|2022-06-17 08:07:40|1997.96|1997.96|1997.96|1997.96|1997.96|1997.96|1997.96|1997.96|0
1655453270000|2022-06-17 08:07:50|1998.27|1998.27|1998.31|1998.31|1998.31|1998.31|1998.21|1998.21|0
1655453280000|2022-06-17 08:08:00|1998.45|1998.45|1998.92|1998.92|1998.99|1998.99|1998.45|1998.45|0
1655453290000|2022-06-17 08:08:10|1998.77|1998.77|1998.66|1998.66|1998.77|1998.77|1998.66|1998.66|0
1655453300000|2022-06-17 08:08:20|1998.73|1998.73|1998.81|1998.81|1998.81|1998.81|1998.66|1998.66|0
1655453310000|2022-06-17 08:08:30|1999.2|1999.2|1998.54|1998.54|1999.2|1999.2|1998.54|1998.54|0
1655453320000|2022-06-17 08:08:40|1998.46|1998.46|1998.46|1998.46|1998.46|1998.46|1998.46|1998.46|0
1655453330000|2022-06-17 08:08:50|1998.31|1998.31|1997.89|1997.89|1998.31|1998.31|1997.89|1997.89|0
1655453340000|2022-06-17 08:09:00|1997.25|1997.25|1997.32|1997.32|1997.32|1997.32|1997.13|1997.13|0
1655453370000|2022-06-17 08:09:30|1997.47|1997.47|1997.72|1997.72|1997.72|1997.72|1997.47|1997.47|0
1655453430000|2022-06-17 08:10:30|1997.37|1997.37|1997.37|1997.37|1997.37|1997.37|1997.37|1997.37|0
1655453440000|2022-06-17 08:10:40|1997.2|1997.2|1996.99|1996.99|1997.2|1997.2|1996.99|1996.99|0
1655453450000|2022-06-17 08:10:50|1996.92|1996.92|1996.99|1996.99|1996.99|1996.99|1996.92|1996.92|0
1655453460000|2022-06-17 08:11:00|1997.02|1997.02|1997.05|1997.05|1997.05|1997.05|1997.02|1997.02|0
1655453520000|2022-06-17 08:12:00|1996.92|1996.92|1996.92|1996.92|1996.92|1996.92|1996.92|1996.92|0
1655453530000|2022-06-17 08:12:10|1996.98|1996.98|1996.98|1996.98|1996.98|1996.98|1996.98|1996.98|0
1655453550000|2022-06-17 08:12:30|1996.9|1996.9|1996.95|1996.95|1997.12|1997.12|1996.9|1996.9|0
1655453580000|2022-06-17 08:13:00|1996.82|1996.82|1996.5|1996.5|1996.82|1996.82|1996.5|1996.5|0
1655453590000|2022-06-17 08:13:10|1997.3|1997.3|1997.53|1997.53|1997.53|1997.53|1997.3|1997.3|0
1655453600000|2022-06-17 08:13:20|1997.45|1997.45|1997.45|1997.45|1997.45|1997.45|1997.45|1997.45|0
1655453610000|2022-06-17 08:13:30|1997.57|1997.57|1997.57|1997.57|1997.57|1997.57|1997.57|1997.57|0
1655453620000|2022-06-17 08:13:40|1997.39|1997.39|1997.39|1997.39|1997.39|1997.39|1997.39|1997.39|0
1655453630000|2022-06-17 08:13:50|1997.31|1997.31|1997.31|1997.31|1997.31|1997.31|1997.31|1997.31|0
1655453640000|2022-06-17 08:14:00|1997.47|1997.47|1997.63|1997.63|1997.63|1997.63|1997.47|1997.47|0
1655453650000|2022-06-17 08:14:10|1997.69|1997.69|1997.79|1997.79|1997.79|1997.79|1997.69|1997.69|0
1655453660000|2022-06-17 08:14:20|1997.95|1997.95|1997.95|1997.95|1997.95|1997.95|1997.95|1997.95|0
1655453670000|2022-06-17 08:14:30|1997.87|1997.87|1997.4|1997.4|1997.87|1997.87|1997.4|1997.4|0
1655453680000|2022-06-17 08:14:40|1997.28|1997.28|1997.28|1997.28|1997.36|1997.36|1997.28|1997.28|0
1655453690000|2022-06-17 08:14:50|1997.2|1997.2|1997.2|1997.2|1997.2|1997.2|1997.2|1997.2|0
1655453700000|2022-06-17 08:15:00|1997.46|1997.46|1997.61|1997.61|1997.61|1997.61|1997.46|1997.46|0
1655453710000|2022-06-17 08:15:10|1997.67|1997.67|1997.91|1997.91|1997.91|1997.91|1997.67|1997.67|0
1655453720000|2022-06-17 08:15:20|1997.75|1997.75|1997.75|1997.75|1997.75|1997.75|1997.75|1997.75|0
1655453730000|2022-06-17 08:15:30|1997.81|1997.81|1998.04|1998.04|1998.04|1998.04|1997.81|1997.81|0
1655453740000|2022-06-17 08:15:40|1997.97|1997.97|1998.15|1998.15|1998.15|1998.15|1997.84|1997.84|0
1655453750000|2022-06-17 08:15:50|1998.32|1998.32|1998.98|1998.98|1999.39|1999.39|1998.32|1998.32|0
1655453760000|2022-06-17 08:16:00|1999.19|1999.19|1999.68|1999.68|1999.85|1999.85|1999.19|1999.19|0
1655453770000|2022-06-17 08:16:10|1999.6|1999.6|1999.37|1999.37|1999.6|1999.6|1999.37|1999.37|0
1655453780000|2022-06-17 08:16:20|1999.42|1999.42|1999.24|1999.24|1999.6|1999.6|1999.16|1999.16|0
1655453790000|2022-06-17 08:16:30|1999.16|1999.16|1998.43|1998.43|1999.16|1999.16|1998.43|1998.43|0
1655453800000|2022-06-17 08:16:40|1998.63|1998.63|1998.56|1998.56|1998.63|1998.63|1998.56|1998.56|0
1655453810000|2022-06-17 08:16:50|1998.48|1998.48|1998.6|1998.6|1998.6|1998.6|1998.48|1998.48|0
1655453820000|2022-06-17 08:17:00|1998.48|1998.48|1998.52|1998.52|1998.6|1998.6|1998.41|1998.41|0
1655453830000|2022-06-17 08:17:10|1998.36|1998.36|1998.54|1998.54|1998.62|1998.62|1998.36|1998.36|0
1655453840000|2022-06-17 08:17:20|1998.47|1998.47|1998.52|1998.52|1998.6|1998.6|1998.47|1998.47|0
1655453850000|2022-06-17 08:17:30|1998.45|1998.45|1997.53|1997.53|1998.45|1998.45|1997.53|1997.53|0
1655453860000|2022-06-17 08:17:40|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|0
1655453870000|2022-06-17 08:17:50|1997.56|1997.56|1997.33|1997.33|1997.64|1997.64|1997.33|1997.33|0
1655453880000|2022-06-17 08:18:00|1997.25|1997.25|1997.33|1997.33|1997.33|1997.33|1997.25|1997.25|0
1655453890000|2022-06-17 08:18:10|1997.25|1997.25|1997.57|1997.57|1997.57|1997.57|1997.25|1997.25|0
1655453900000|2022-06-17 08:18:20|1997.41|1997.41|1997.41|1997.41|1997.57|1997.57|1997.33|1997.33|0
1655453910000|2022-06-17 08:18:30|1997.09|1997.09|1997.09|1997.09|1997.09|1997.09|1997.09|1997.09|0
1655453920000|2022-06-17 08:18:40|1996.71|1996.71|1996.61|1996.61|1996.77|1996.77|1996.61|1996.61|0
1655453930000|2022-06-17 08:18:50|1996.55|1996.55|1996.82|1996.82|1996.82|1996.82|1996.55|1996.55|0
1655453960000|2022-06-17 08:19:20|1996.89|1996.89|1996.89|1996.89|1996.89|1996.89|1996.89|1996.89|0
1655453970000|2022-06-17 08:19:30|1997.04|1997.04|1997.04|1997.04|1997.04|1997.04|1997.04|1997.04|0
1655453980000|2022-06-17 08:19:40|1997.11|1997.11|1997.08|1997.08|1997.11|1997.11|1997.08|1997.08|0
1655454010000|2022-06-17 08:20:10|1997.31|1997.31|1997.08|1997.08|1997.31|1997.31|1997.08|1997.08|0
1655454030000|2022-06-17 08:20:30|1997.28|1997.28|1997.31|1997.31|1997.31|1997.31|1997.28|1997.28|0
1655454050000|2022-06-17 08:20:50|1997.35|1997.35|1997.35|1997.35|1997.35|1997.35|1997.35|1997.35|0
1655454080000|2022-06-17 08:21:20|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|0
1655454090000|2022-06-17 08:21:30|1997.52|1997.52|1997.52|1997.52|1997.52|1997.52|1997.44|1997.44|0
1655454100000|2022-06-17 08:21:40|1997.29|1997.29|1997.17|1997.17|1997.29|1997.29|1997.13|1997.13|0
1655454110000|2022-06-17 08:21:50|1997.05|1997.05|1997.05|1997.05|1997.05|1997.05|1997.05|1997.05|0
1655454120000|2022-06-17 08:22:00|1997.13|1997.13|1996.69|1996.69|1997.13|1997.13|1996.69|1996.69|0
1655454130000|2022-06-17 08:22:10|1996.62|1996.62|1996.62|1996.62|1996.62|1996.62|1996.62|1996.62|0
1655454140000|2022-06-17 08:22:20|1996.4|1996.4|1996.29|1996.29|1996.4|1996.4|1996.22|1996.22|0
1655454150000|2022-06-17 08:22:30|1996.36|1996.36|1996.35|1996.35|1996.42|1996.42|1996.35|1996.35|0
1655454160000|2022-06-17 08:22:40|1996.5|1996.5|1996.5|1996.5|1996.5|1996.5|1996.5|1996.5|0
1655454170000|2022-06-17 08:22:50|1996.42|1996.42|1996.35|1996.35|1996.42|1996.42|1996.35|1996.35|0
1655454180000|2022-06-17 08:23:00|1996.18|1996.18|1996.18|1996.18|1996.18|1996.18|1996.18|1996.18|0
1655454190000|2022-06-17 08:23:10|1996.02|1996.02|1996.34|1996.34|1996.41|1996.41|1995.62|1995.62|0
1655454210000|2022-06-17 08:23:30|1996.1|1996.1|1996.18|1996.18|1996.18|1996.18|1996.1|1996.1|0
1655454220000|2022-06-17 08:23:40|1996.1|1996.1|1996.1|1996.1|1996.1|1996.1|1996.1|1996.1|0
1655454230000|2022-06-17 08:23:50|1996.18|1996.18|1996.03|1996.03|1996.18|1996.18|1996.03|1996.03|0
1655454240000|2022-06-17 08:24:00|1995.87|1995.87|1995.87|1995.87|1995.87|1995.87|1995.87|1995.87|0
1655454250000|2022-06-17 08:24:10|1996.03|1996.03|1995.78|1995.78|1996.1|1996.1|1995.78|1995.78|0
1655454280000|2022-06-17 08:24:40|1995.9|1995.9|1995.98|1995.98|1995.98|1995.98|1995.9|1995.9|0
1655454290000|2022-06-17 08:24:50|1996.06|1996.06|1996.13|1996.13|1996.13|1996.13|1996.06|1996.06|0
1655454300000|2022-06-17 08:25:00|1996.35|1996.35|1996.35|1996.35|1996.35|1996.35|1996.35|1996.35|0
1655454310000|2022-06-17 08:25:10|1996.19|1996.19|1996.19|1996.19|1996.19|1996.19|1996.19|1996.19|0
1655454350000|2022-06-17 08:25:50|1996.48|1996.48|1996.88|1996.88|1996.88|1996.88|1996.48|1996.48|0
1655454360000|2022-06-17 08:26:00|1997.19|1997.19|1997.32|1997.32|1997.32|1997.32|1997.19|1997.19|0
1655454370000|2022-06-17 08:26:10|1997.03|1997.03|1997.25|1997.25|1997.25|1997.25|1997.03|1997.03|0
1655454390000|2022-06-17 08:26:30|1997.57|1997.57|1997.8|1997.8|1997.8|1997.8|1997.57|1997.57|0
1655454410000|2022-06-17 08:26:50|1997.64|1997.64|1997.64|1997.64|1997.64|1997.64|1997.64|1997.64|0
1655454420000|2022-06-17 08:27:00|1997.46|1997.46|1997.61|1997.61|1997.61|1997.61|1997.46|1997.46|0
1655454430000|2022-06-17 08:27:10|1997.46|1997.46|1997.69|1997.69|1997.69|1997.69|1997.46|1997.46|0
1655454450000|2022-06-17 08:27:30|1997.86|1997.86|1997.86|1997.86|1997.86|1997.86|1997.75|1997.75|0
1655454460000|2022-06-17 08:27:40|1997.92|1997.92|1997.92|1997.92|1997.92|1997.92|1997.92|1997.92|0
1655454470000|2022-06-17 08:27:50|1998.17|1998.17|1998.48|1998.48|1998.51|1998.51|1998.17|1998.17|0
1655454480000|2022-06-17 08:28:00|1998.54|1998.54|1998.6|1998.6|1998.6|1998.6|1998.54|1998.54|0
1655454490000|2022-06-17 08:28:10|1998.64|1998.64|1998.95|1998.95|1998.95|1998.95|1998.64|1998.64|0
1655454500000|2022-06-17 08:28:20|1999.05|1999.05|1999.53|1999.53|1999.53|1999.53|1999.05|1999.05|0
1655454510000|2022-06-17 08:28:30|1999.56|1999.56|1999.56|1999.56|1999.56|1999.56|1999.56|1999.56|0
1655454520000|2022-06-17 08:28:40|1999.87|1999.87|1999.87|1999.87|1999.87|1999.87|1999.87|1999.87|0
1655454530000|2022-06-17 08:28:50|2000.22|2000.22|2000.22|2000.22|2000.22|2000.22|2000.22|2000.22|0
1655454540000|2022-06-17 08:29:00|2000.07|2000.07|2000.07|2000.07|2000.07|2000.07|2000.07|2000.07|0
1655454550000|2022-06-17 08:29:10|2000.1|2000.1|2000.03|2000.03|2000.1|2000.1|2000.03|2000.03|0
1655454560000|2022-06-17 08:29:20|2000.15|2000.15|2000.15|2000.15|2000.15|2000.15|2000.15|2000.15|0
1655454570000|2022-06-17 08:29:30|2000.72|2000.72|2000.76|2000.76|2000.76|2000.76|2000.72|2000.72|0
1655454580000|2022-06-17 08:29:40|2000.83|2000.83|2000.83|2000.83|2000.83|2000.83|2000.83|2000.83|0
1655454590000|2022-06-17 08:29:50|2000.76|2000.76|2001.08|2001.08|2001.08|2001.08|2000.76|2000.76|0
1655454600000|2022-06-17 08:30:00|2001.24|2001.24|2000.83|2000.83|2001.24|2001.24|2000.77|2000.77|0
1655454620000|2022-06-17 08:30:20|2000.77|2000.77|2000.77|2000.77|2000.77|2000.77|2000.77|2000.77|0
1655454630000|2022-06-17 08:30:30|2001.18|2001.18|2001.88|2001.88|2002.12|2002.12|2001.18|2001.18|0
1655454660000|2022-06-17 08:31:00|2001.73|2001.73|2001.98|2001.98|2001.98|2001.98|2001.73|2001.73|0
1655454680000|2022-06-17 08:31:20|2002.5|2002.5|2002.5|2002.5|2002.5|2002.5|2002.5|2002.5|0
1655454710000|2022-06-17 08:31:50|2002.43|2002.43|2002.43|2002.43|2002.43|2002.43|2002.43|2002.43|0
1655454720000|2022-06-17 08:32:00|2002.3|2002.3|2002.3|2002.3|2002.3|2002.3|2002.3|2002.3|0
1655454750000|2022-06-17 08:32:30|2002.45|2002.45|2002.45|2002.45|2002.45|2002.45|2002.45|2002.45|0
1655454760000|2022-06-17 08:32:40|2002.37|2002.37|2002.52|2002.52|2002.52|2002.52|2002.37|2002.37|0
1655454780000|2022-06-17 08:33:00|2002.68|2002.68|2004.22|2004.22|2004.22|2004.22|2002.68|2002.68|0
1655454790000|2022-06-17 08:33:10|2005.05|2005.05|2005.27|2005.27|2005.27|2005.27|2005.05|2005.05|0
1655454800000|2022-06-17 08:33:20|2005.12|2005.12|2005.05|2005.05|2005.12|2005.12|2005.05|2005.05|0
1655454810000|2022-06-17 08:33:30|2005.11|2005.11|2005.69|2005.69|2005.69|2005.69|2005.11|2005.11|0
1655454820000|2022-06-17 08:33:40|2005.61|2005.61|2005.98|2005.98|2005.98|2005.98|2005.61|2005.61|0
1655454830000|2022-06-17 08:33:50|2005.9|2005.9|2005.9|2005.9|2005.9|2005.9|2005.9|2005.9|0
1655454840000|2022-06-17 08:34:00|2006.06|2006.06|2005.9|2005.9|2006.06|2006.06|2005.9|2005.9|0
1655454850000|2022-06-17 08:34:10|2005.84|2005.84|2005.96|2005.96|2005.96|2005.96|2005.84|2005.84|0
1655454860000|2022-06-17 08:34:20|2006.04|2006.04|2006.04|2006.04|2006.04|2006.04|2006.04|2006.04|0
1655454870000|2022-06-17 08:34:30|2006.17|2006.17|2006.67|2006.67|2006.67|2006.67|2006.17|2006.17|0
1655454880000|2022-06-17 08:34:40|2006.59|2006.59|2006.59|2006.59|2006.59|2006.59|2006.59|2006.59|0
1655454890000|2022-06-17 08:34:50|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|0
1655454910000|2022-06-17 08:35:10|2006.76|2006.76|2006.56|2006.56|2006.76|2006.76|2006.5|2006.5|0
1655454930000|2022-06-17 08:35:30|2006.5|2006.5|2005.9|2005.9|2006.56|2006.56|2005.9|2005.9|0
1655454940000|2022-06-17 08:35:40|2005.86|2005.86|2006.21|2006.21|2006.21|2006.21|2005.86|2005.86|0
1655454960000|2022-06-17 08:36:00|2006.07|2006.07|2006.07|2006.07|2006.07|2006.07|2006.07|2006.07|0
1655454980000|2022-06-17 08:36:20|2006.01|2006.01|2005.61|2005.61|2006.01|2006.01|2005.61|2005.61|0
1655454990000|2022-06-17 08:36:30|2005.54|2005.54|2004.41|2004.41|2005.54|2005.54|2004.41|2004.41|0
1655455000000|2022-06-17 08:36:40|2004.49|2004.49|2004.42|2004.42|2004.49|2004.49|2004.42|2004.42|0
1655455010000|2022-06-17 08:36:50|2004.34|2004.34|2004.34|2004.34|2004.34|2004.34|2004.34|2004.34|0
1655455020000|2022-06-17 08:37:00|2004.49|2004.49|2004.45|2004.45|2004.57|2004.57|2004.45|2004.45|0
1655455030000|2022-06-17 08:37:10|2004.41|2004.41|2004.17|2004.17|2004.45|2004.45|2004.17|2004.17|0
1655455040000|2022-06-17 08:37:20|2004.29|2004.29|2004.29|2004.29|2004.29|2004.29|2004.29|2004.29|0
1655455050000|2022-06-17 08:37:30|2004.21|2004.21|2004.29|2004.29|2004.29|2004.29|2004.21|2004.21|0
1655455060000|2022-06-17 08:37:40|2004.44|2004.44|2003.61|2003.61|2004.64|2004.64|2003.61|2003.61|0
1655455070000|2022-06-17 08:37:50|2003.45|2003.45|2003.53|2003.53|2003.53|2003.53|2003.38|2003.38|0
1655455080000|2022-06-17 08:38:00|2003.48|2003.48|2003.32|2003.32|2003.48|2003.48|2003.32|2003.32|0
1655455090000|2022-06-17 08:38:10|2003.26|2003.26|2002.94|2002.94|2003.26|2003.26|2002.94|2002.94|0
1655455100000|2022-06-17 08:38:20|2002.86|2002.86|2002.69|2002.69|2002.86|2002.86|2002.69|2002.69|0
1655455110000|2022-06-17 08:38:30|2002.86|2002.86|2002.71|2002.71|2002.86|2002.86|2002.71|2002.71|0
1655455120000|2022-06-17 08:38:40|2003.1|2003.1|2003.1|2003.1|2003.1|2003.1|2003.1|2003.1|0
1655455130000|2022-06-17 08:38:50|2003.36|2003.36|2003.36|2003.36|2003.36|2003.36|2003.36|2003.36|0
1655455140000|2022-06-17 08:39:00|2003.67|2003.67|2003.81|2003.81|2003.81|2003.81|2003.67|2003.67|0
1655455150000|2022-06-17 08:39:10|2004.12|2004.12|2004.2|2004.2|2004.23|2004.23|2004.12|2004.12|0
1655455160000|2022-06-17 08:39:20|2004.13|2004.13|2004.12|2004.12|2004.27|2004.27|2003.97|2003.97|0
1655455170000|2022-06-17 08:39:30|2004.2|2004.2|2004.46|2004.46|2004.46|2004.46|2004.2|2004.2|0
1655455180000|2022-06-17 08:39:40|2004.38|2004.38|2004.38|2004.38|2004.38|2004.38|2004.38|2004.38|0
1655455190000|2022-06-17 08:39:50|2004.5|2004.5|2004.5|2004.5|2004.5|2004.5|2004.5|2004.5|0
1655455200000|2022-06-17 08:40:00|2004.18|2004.18|2004.25|2004.25|2004.39|2004.39|2004.18|2004.18|0
1655455210000|2022-06-17 08:40:10|2004.4|2004.4|2004.4|2004.4|2004.4|2004.4|2004.4|2004.4|0
1655455230000|2022-06-17 08:40:30|2004.94|2004.94|2005.86|2005.86|2006.02|2006.02|2004.94|2004.94|0
1655455240000|2022-06-17 08:40:40|2005.63|2005.63|2005.28|2005.28|2005.63|2005.63|2005.28|2005.28|0
1655455250000|2022-06-17 08:40:50|2005.24|2005.24|2005.24|2005.24|2005.24|2005.24|2005.24|2005.24|0
1655455290000|2022-06-17 08:41:30|2005.31|2005.31|2005.31|2005.31|2005.31|2005.31|2005.31|2005.31|0
1655455300000|2022-06-17 08:41:40|2004.91|2004.91|2005.21|2005.21|2005.21|2005.21|2004.85|2004.85|0
1655455330000|2022-06-17 08:42:10|2005.14|2005.14|2005.14|2005.14|2005.14|2005.14|2005.14|2005.14|0
1655455340000|2022-06-17 08:42:20|2005.08|2005.08|2005.08|2005.08|2005.08|2005.08|2005.08|2005.08|0
1655455360000|2022-06-17 08:42:40|2005.16|2005.16|2005.16|2005.16|2005.16|2005.16|2005.16|2005.16|0
1655455370000|2022-06-17 08:42:50|2005.04|2005.04|2005.04|2005.04|2005.04|2005.04|2005.04|2005.04|0
1655455390000|2022-06-17 08:43:10|2005.19|2005.19|2005.19|2005.19|2005.19|2005.19|2005.19|2005.19|0
1655455400000|2022-06-17 08:43:20|2005.04|2005.04|2004.35|2004.35|2005.04|2005.04|2004.29|2004.29|0
1655455410000|2022-06-17 08:43:30|2004.27|2004.27|2004.27|2004.27|2004.27|2004.27|2004.27|2004.27|0
1655455420000|2022-06-17 08:43:40|2004.21|2004.21|2003.67|2003.67|2004.32|2004.32|2003.67|2003.67|0
1655455430000|2022-06-17 08:43:50|2003.64|2003.64|2004.07|2004.07|2004.07|2004.07|2003.45|2003.45|0
1655455440000|2022-06-17 08:44:00|2004.11|2004.11|2003.99|2003.99|2004.11|2004.11|2003.99|2003.99|0
1655455450000|2022-06-17 08:44:10|2004.03|2004.03|2004.03|2004.03|2004.03|2004.03|2004.03|2004.03|0
1655455460000|2022-06-17 08:44:20|2003.81|2003.81|2003.53|2003.53|2003.81|2003.81|2003.53|2003.53|0
1655455470000|2022-06-17 08:44:30|2003.13|2003.13|2002.52|2002.52|2003.13|2003.13|2001.96|2001.96|0
1655455480000|2022-06-17 08:44:40|2002.4|2002.4|2002.83|2002.83|2002.83|2002.83|2002.4|2002.4|0
1655455490000|2022-06-17 08:44:50|2002.7|2002.7|2002.7|2002.7|2002.77|2002.77|2002.7|2002.7|0
1655455500000|2022-06-17 08:45:00|2002.5|2002.5|2003.14|2003.14|2003.14|2003.14|2002.5|2002.5|0
1655455510000|2022-06-17 08:45:10|2002.82|2002.82|2002.75|2002.75|2002.82|2002.82|2002.75|2002.75|0
1655455520000|2022-06-17 08:45:20|2002.68|2002.68|2002.44|2002.44|2002.68|2002.68|2002.44|2002.44|0
1655455530000|2022-06-17 08:45:30|2002.17|2002.17|2001.86|2001.86|2002.17|2002.17|2001.86|2001.86|0
1655455540000|2022-06-17 08:45:40|2001.82|2001.82|2001.92|2001.92|2001.92|2001.92|2001.82|2001.82|0
1655455550000|2022-06-17 08:45:50|2001.84|2001.84|2001.84|2001.84|2001.84|2001.84|2001.84|2001.84|0
1655455560000|2022-06-17 08:46:00|2001.72|2001.72|2001.72|2001.72|2001.72|2001.72|2001.72|2001.72|0
1655455580000|2022-06-17 08:46:20|2001.66|2001.66|2000.65|2000.65|2001.66|2001.66|2000.65|2000.65|0
1655455590000|2022-06-17 08:46:30|1999.99|1999.99|2000.15|2000.15|2000.15|2000.15|1999.99|1999.99|0
1655455600000|2022-06-17 08:46:40|2000.26|2000.26|2000.2|2000.2|2000.26|2000.26|2000.2|2000.2|0
1655455610000|2022-06-17 08:46:50|2000.27|2000.27|2000.02|2000.02|2000.27|2000.27|2000.02|2000.02|0
1655455630000|2022-06-17 08:47:10|1999.94|1999.94|1998.48|1998.48|1999.94|1999.94|1998.23|1998.23|0
1655455640000|2022-06-17 08:47:20|1998.69|1998.69|1998.49|1998.49|1998.87|1998.87|1998.49|1998.49|0
1655455670000|2022-06-17 08:47:50|1998.41|1998.41|1998.41|1998.41|1998.41|1998.41|1998.41|1998.41|0
1655455680000|2022-06-17 08:48:00|1998.53|1998.53|1998.69|1998.69|1998.69|1998.69|1998.53|1998.53|0
1655455690000|2022-06-17 08:48:10|1998.61|1998.61|1998.77|1998.77|1998.77|1998.77|1998.61|1998.61|0
1655455740000|2022-06-17 08:49:00|1998.71|1998.71|1998.71|1998.71|1998.71|1998.71|1998.71|1998.71|0
1655455750000|2022-06-17 08:49:10|1998.79|1998.79|1998.79|1998.79|1998.79|1998.79|1998.79|1998.79|0
1655455760000|2022-06-17 08:49:20|1998.63|1998.63|1998.63|1998.63|1998.63|1998.63|1998.63|1998.63|0
1655455770000|2022-06-17 08:49:30|1998.56|1998.56|1998.56|1998.56|1998.56|1998.56|1998.56|1998.56|0
1655455790000|2022-06-17 08:49:50|1998.72|1998.72|1998.87|1998.87|1998.87|1998.87|1998.72|1998.72|0
1655455800000|2022-06-17 08:50:00|1998.55|1998.55|1998.55|1998.55|1998.55|1998.55|1998.55|1998.55|0
1655455810000|2022-06-17 08:50:10|1998.4|1998.4|1997.07|1997.07|1998.4|1998.4|1997.07|1997.07|0
1655455820000|2022-06-17 08:50:20|1996.53|1996.53|1995.42|1995.42|1996.53|1996.53|1995.42|1995.42|0
1655455830000|2022-06-17 08:50:30|1995.35|1995.35|1995.02|1995.02|1995.35|1995.35|1995.02|1995.02|0
1655455840000|2022-06-17 08:50:40|1994.95|1994.95|1994.95|1994.95|1994.95|1994.95|1994.95|1994.95|0
1655455870000|2022-06-17 08:51:10|1994.79|1994.79|1994.79|1994.79|1994.79|1994.79|1994.79|1994.79|0
1655455880000|2022-06-17 08:51:20|1994.73|1994.73|1994.73|1994.73|1994.73|1994.73|1994.73|1994.73|0
1655455890000|2022-06-17 08:51:30|1994.8|1994.8|1994.8|1994.8|1994.8|1994.8|1994.8|1994.8|0
1655455900000|2022-06-17 08:51:40|1994.93|1994.93|1993.96|1993.96|1994.93|1994.93|1993.96|1993.96|0
1655455910000|2022-06-17 08:51:50|1994.12|1994.12|1994.12|1994.12|1994.12|1994.12|1994.12|1994.12|0
1655455920000|2022-06-17 08:52:00|1994.19|1994.19|1994.19|1994.19|1994.19|1994.19|1994.19|1994.19|0
1655455930000|2022-06-17 08:52:10|1994.12|1994.12|1994.12|1994.12|1994.12|1994.12|1994.12|1994.12|0
1655455940000|2022-06-17 08:52:20|1994.04|1994.04|1994.04|1994.04|1994.04|1994.04|1994.04|1994.04|0
1655455950000|2022-06-17 08:52:30|1993.9|1993.9|1993.9|1993.9|1993.9|1993.9|1993.9|1993.9|0
1655455960000|2022-06-17 08:52:40|1993.96|1993.96|1994.02|1994.02|1994.02|1994.02|1993.96|1993.96|0
1655455970000|2022-06-17 08:52:50|1993.71|1993.71|1993.71|1993.71|1993.71|1993.71|1993.71|1993.71|0
1655455980000|2022-06-17 08:53:00|1993.79|1993.79|1993.2|1993.2|1993.79|1993.79|1993.2|1993.2|0
1655455990000|2022-06-17 08:53:10|1993.1|1993.1|1993.03|1993.03|1993.1|1993.1|1993.03|1993.03|0
1655456000000|2022-06-17 08:53:20|1992.68|1992.68|1992.64|1992.64|1992.68|1992.68|1992.64|1992.64|0
1655456010000|2022-06-17 08:53:30|1992.76|1992.76|1992.76|1992.76|1992.76|1992.76|1992.76|1992.76|0
1655456020000|2022-06-17 08:53:40|1992.82|1992.82|1992.42|1992.42|1992.82|1992.82|1992.42|1992.42|0
1655456030000|2022-06-17 08:53:50|1992.54|1992.54|1992.46|1992.46|1992.54|1992.54|1992.46|1992.46|0
1655456050000|2022-06-17 08:54:10|1992.62|1992.62|1992.7|1992.7|1992.77|1992.77|1992.62|1992.62|0
1655456060000|2022-06-17 08:54:20|1992.62|1992.62|1992.62|1992.62|1992.62|1992.62|1992.62|1992.62|0
1655456080000|2022-06-17 08:54:40|1992.54|1992.54|1992.54|1992.54|1992.54|1992.54|1992.54|1992.54|0
1655456090000|2022-06-17 08:54:50|1992.8|1992.8|1992.8|1992.8|1992.8|1992.8|1992.8|1992.8|0
1655456100000|2022-06-17 08:55:00|1992.95|1992.95|1992.95|1992.95|1992.95|1992.95|1992.95|1992.95|0
1655456110000|2022-06-17 08:55:10|1992.89|1992.89|1992.89|1992.89|1992.89|1992.89|1992.89|1992.89|0
1655456120000|2022-06-17 08:55:20|1992.82|1992.82|1992.82|1992.82|1992.82|1992.82|1992.82|1992.82|0
1655456150000|2022-06-17 08:55:50|1992.74|1992.74|1992.8|1992.8|1992.8|1992.8|1992.74|1992.74|0
1655456180000|2022-06-17 08:56:20|1992.69|1992.69|1992.59|1992.59|1992.69|1992.69|1992.59|1992.59|0
1655456190000|2022-06-17 08:56:30|1992.34|1992.34|1992.21|1992.21|1992.34|1992.34|1992.21|1992.21|0
1655456200000|2022-06-17 08:56:40|1992.34|1992.34|1992.22|1992.22|1992.34|1992.34|1992.22|1992.22|0
1655456230000|2022-06-17 08:57:10|1991.96|1991.96|1991.34|1991.34|1991.96|1991.96|1991.34|1991.34|0
1655456250000|2022-06-17 08:57:30|1991.16|1991.16|1991.16|1991.16|1991.16|1991.16|1991.16|1991.16|0
1655456260000|2022-06-17 08:57:40|1990.84|1990.84|1990.68|1990.68|1990.84|1990.84|1990.68|1990.68|0
1655456280000|2022-06-17 08:58:00|1990.59|1990.59|1990.53|1990.53|1990.59|1990.59|1990.53|1990.53|0
1655456300000|2022-06-17 08:58:20|1990.21|1990.21|1990.21|1990.21|1990.21|1990.21|1990.21|1990.21|0
1655456310000|2022-06-17 08:58:30|1990.18|1990.18|1990.18|1990.18|1990.18|1990.18|1990.18|1990.18|0
1655456320000|2022-06-17 08:58:40|1990.02|1990.02|1990.02|1990.02|1990.02|1990.02|1990.02|1990.02|0
1655456340000|2022-06-17 08:59:00|1989.9|1989.9|1989.9|1989.9|1989.9|1989.9|1989.9|1989.9|0
1655456350000|2022-06-17 08:59:10|1989.98|1989.98|1989.8|1989.8|1989.98|1989.98|1989.8|1989.8|0
1655456360000|2022-06-17 08:59:20|1990.03|1990.03|1990.26|1990.26|1990.26|1990.26|1990.03|1990.03|0
1655456370000|2022-06-17 08:59:30|1990.55|1990.55|1990.68|1990.68|1990.68|1990.68|1990.55|1990.55|0
1655456390000|2022-06-17 08:59:50|1990.5|1990.5|1990.5|1990.5|1990.5|1990.5|1990.5|1990.5|0
1655456410000|2022-06-17 09:00:10|1990.43|1990.43|1990.43|1990.43|1990.43|1990.43|1990.43|1990.43|0
1655456460000|2022-06-17 09:01:00|1990.18|1990.18|1990.47|1990.47|1990.47|1990.47|1990.18|1990.18|0
1655456480000|2022-06-17 09:01:20|1990.41|1990.41|1990.41|1990.41|1990.41|1990.41|1990.41|1990.41|0
1655456490000|2022-06-17 09:01:30|1990.26|1990.26|1990.22|1990.22|1990.26|1990.26|1990.22|1990.22|0
1655456500000|2022-06-17 09:01:40|1989.74|1989.74|1989.74|1989.74|1989.74|1989.74|1989.74|1989.74|0
1655456520000|2022-06-17 09:02:00|1989.66|1989.66|1990.08|1990.08|1990.08|1990.08|1989.66|1989.66|0
1655456530000|2022-06-17 09:02:10|1990.37|1990.37|1991.06|1991.06|1991.06|1991.06|1990.37|1990.37|0
1655456540000|2022-06-17 09:02:20|1991.12|1991.12|1991.41|1991.41|1991.47|1991.47|1991.12|1991.12|0
1655456550000|2022-06-17 09:02:30|1991.79|1991.79|1991.79|1991.79|1991.79|1991.79|1991.79|1991.79|0
1655456560000|2022-06-17 09:02:40|1991.73|1991.73|1991.54|1991.54|1991.73|1991.73|1991.54|1991.54|0
1655456580000|2022-06-17 09:03:00|1991.61|1991.61|1991.12|1991.12|1991.61|1991.61|1991.12|1991.12|0
1655456590000|2022-06-17 09:03:10|1990.97|1990.97|1991.15|1991.15|1991.15|1991.15|1990.97|1990.97|0
1655456610000|2022-06-17 09:03:30|1991.08|1991.08|1991.31|1991.31|1991.31|1991.31|1991.08|1991.08|0
1655456620000|2022-06-17 09:03:40|1991.49|1991.49|1991.49|1991.49|1991.49|1991.49|1991.49|1991.49|0
1655456630000|2022-06-17 09:03:50|1991.8|1991.8|1992.06|1992.06|1992.06|1992.06|1991.8|1991.8|0
1655456640000|2022-06-17 09:04:00|1992.18|1992.18|1992.42|1992.42|1992.42|1992.42|1992.18|1992.18|0
1655456670000|2022-06-17 09:04:30|1992.54|1992.54|1992.54|1992.54|1992.54|1992.54|1992.54|1992.54|0
1655456680000|2022-06-17 09:04:40|1992.57|1992.57|1992.57|1992.57|1992.57|1992.57|1992.57|1992.57|0
1655456720000|2022-06-17 09:05:20|1992.7|1992.7|1993.83|1993.83|1993.83|1993.83|1992.7|1992.7|0
1655456730000|2022-06-17 09:05:30|1993.77|1993.77|1994.14|1994.14|1994.14|1994.14|1993.77|1993.77|0
1655456740000|2022-06-17 09:05:40|1994.21|1994.21|1994.35|1994.35|1994.35|1994.35|1994.21|1994.21|0
1655456760000|2022-06-17 09:06:00|1994.48|1994.48|1994.76|1994.76|1994.76|1994.76|1994.48|1994.48|0
1655456770000|2022-06-17 09:06:10|1994.89|1994.89|1995.04|1995.04|1995.11|1995.11|1994.89|1994.89|0
1655456780000|2022-06-17 09:06:20|1994.97|1994.97|1994.89|1994.89|1994.97|1994.97|1994.89|1994.89|0
1655456790000|2022-06-17 09:06:30|1994.95|1994.95|1994.95|1994.95|1994.95|1994.95|1994.95|1994.95|0
1655456800000|2022-06-17 09:06:40|1995.02|1995.02|1995.02|1995.02|1995.02|1995.02|1995.02|1995.02|0
1655456810000|2022-06-17 09:06:50|1995.25|1995.25|1995.25|1995.25|1995.25|1995.25|1995.25|1995.25|0
1655456820000|2022-06-17 09:07:00|1995.33|1995.33|1996.45|1996.45|1996.45|1996.45|1995.33|1995.33|0
1655456830000|2022-06-17 09:07:10|1996.48|1996.48|1996.97|1996.97|1996.97|1996.97|1996.48|1996.48|0
1655456840000|2022-06-17 09:07:20|1997.09|1997.09|1997.09|1997.09|1997.09|1997.09|1997.09|1997.09|0
1655456870000|2022-06-17 09:07:50|1997.25|1997.25|1998.27|1998.27|1998.27|1998.27|1997.25|1997.25|0
1655456890000|2022-06-17 09:08:10|1998.42|1998.42|1998.29|1998.29|1998.42|1998.42|1998.29|1998.29|0
1655456920000|2022-06-17 09:08:40|1998.12|1998.12|1998.54|1998.54|1998.54|1998.54|1998.12|1998.12|0
1655456930000|2022-06-17 09:08:50|1998.28|1998.28|1998.28|1998.28|1998.28|1998.28|1998.28|1998.28|0
1655456940000|2022-06-17 09:09:00|1998.36|1998.36|1998.69|1998.69|1998.69|1998.69|1998.36|1998.36|0
1655456970000|2022-06-17 09:09:30|1998.61|1998.61|1999.16|1999.16|1999.16|1999.16|1998.61|1998.61|0
1655456990000|2022-06-17 09:09:50|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|0
1655457300000|2022-06-17 09:15:00|1999.32|1999.32|2002.76|2002.76|2002.76|2002.76|1999.32|1999.32|0
1655457310000|2022-06-17 09:15:10|2002.92|2002.92|2004.03|2004.03|2004.79|2004.79|2002.8|2002.8|0
1655457320000|2022-06-17 09:15:20|2004.39|2004.39|2006.32|2006.32|2006.32|2006.32|2004.18|2004.18|0
1655457330000|2022-06-17 09:15:30|2006.45|2006.45|2007.96|2007.96|2008.37|2008.37|2006.45|2006.45|0
1655457340000|2022-06-17 09:15:40|2007.9|2007.9|2008.52|2008.52|2008.52|2008.52|2007.9|2007.9|0
1655457350000|2022-06-17 09:15:50|2008.3|2008.3|2008.38|2008.38|2008.38|2008.38|2008.3|2008.3|0
1655457360000|2022-06-17 09:16:00|2008.41|2008.41|2007.95|2007.95|2008.41|2008.41|2007.95|2007.95|0
1655457370000|2022-06-17 09:16:10|2007.89|2007.89|2008.26|2008.26|2008.26|2008.26|2007.71|2007.71|0
1655457380000|2022-06-17 09:16:20|2008.1|2008.1|2009.13|2009.13|2009.51|2009.51|2008.1|2008.1|0
1655457390000|2022-06-17 09:16:30|2009.21|2009.21|2009.48|2009.48|2009.48|2009.48|2009.21|2009.21|0
1655457400000|2022-06-17 09:16:40|2009.54|2009.54|2009.56|2009.56|2009.56|2009.56|2009.26|2009.26|0
1655457410000|2022-06-17 09:16:50|2009.62|2009.62|2009.7|2009.7|2009.7|2009.7|2009.62|2009.62|0
1655457420000|2022-06-17 09:17:00|2009.63|2009.63|2009.74|2009.74|2009.8|2009.8|2009.63|2009.63|0
1655457440000|2022-06-17 09:17:20|2009.51|2009.51|2009.51|2009.51|2009.51|2009.51|2009.51|2009.51|0
1655457450000|2022-06-17 09:17:30|2009.82|2009.82|2009.82|2009.82|2009.82|2009.82|2009.82|2009.82|0
1655457460000|2022-06-17 09:17:40|2009.71|2009.71|2009.71|2009.71|2009.71|2009.71|2009.71|2009.71|0
1655457480000|2022-06-17 09:18:00|2009.87|2009.87|2010.08|2010.08|2010.28|2010.28|2009.87|2009.87|0
1655457490000|2022-06-17 09:18:10|2010.15|2010.15|2010.23|2010.23|2010.23|2010.23|2010.15|2010.15|0
1655457500000|2022-06-17 09:18:20|2010.15|2010.15|2009.92|2009.92|2010.15|2010.15|2009.92|2009.92|0
1655457510000|2022-06-17 09:18:30|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|0
1655457540000|2022-06-17 09:19:00|2009.95|2009.95|2009.81|2009.81|2009.95|2009.95|2009.27|2009.27|0
1655457550000|2022-06-17 09:19:10|2009.89|2009.89|2009.89|2009.89|2009.89|2009.89|2009.89|2009.89|0
1655457560000|2022-06-17 09:19:20|2009.83|2009.83|2009.49|2009.49|2009.83|2009.83|2009.49|2009.49|0
1655457570000|2022-06-17 09:19:30|2009.01|2009.01|2008.37|2008.37|2009.01|2009.01|2008.37|2008.37|0
1655457580000|2022-06-17 09:19:40|2008.21|2008.21|2008.44|2008.44|2008.44|2008.44|2008.21|2008.21|0
1655457590000|2022-06-17 09:19:50|2008.6|2008.6|2008.68|2008.68|2008.68|2008.68|2008.6|2008.6|0
1655457600000|2022-06-17 09:20:00|2008.56|2008.56|2008.61|2008.61|2008.73|2008.73|2008.07|2008.07|0
1655457610000|2022-06-17 09:20:10|2008.67|2008.67|2008.67|2008.67|2008.67|2008.67|2008.67|2008.67|0
1655457620000|2022-06-17 09:20:20|2008.73|2008.73|2009.07|2009.07|2009.07|2009.07|2008.73|2008.73|0
1655457630000|2022-06-17 09:20:30|2009.18|2009.18|2009.56|2009.56|2009.56|2009.56|2009.18|2009.18|0
1655457640000|2022-06-17 09:20:40|2009.6|2009.6|2009.6|2009.6|2009.6|2009.6|2009.6|2009.6|0
1655457650000|2022-06-17 09:20:50|2009.83|2009.83|2010.12|2010.12|2010.23|2010.23|2009.83|2009.83|0
1655457660000|2022-06-17 09:21:00|2010.04|2010.04|2010.04|2010.04|2010.04|2010.04|2010.04|2010.04|0
1655457670000|2022-06-17 09:21:10|2009.98|2009.98|2008.03|2008.03|2009.98|2009.98|2008.03|2008.03|0
1655457680000|2022-06-17 09:21:20|2007.88|2007.88|2007.49|2007.49|2007.88|2007.88|2007.49|2007.49|0
1655457690000|2022-06-17 09:21:30|2007.42|2007.42|2007.42|2007.42|2007.42|2007.42|2007.42|2007.42|0
1655457700000|2022-06-17 09:21:40|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|0
1655457710000|2022-06-17 09:21:50|2007.41|2007.41|2007.22|2007.22|2007.41|2007.41|2007.22|2007.22|0
1655457720000|2022-06-17 09:22:00|2007.15|2007.15|2007.07|2007.07|2007.15|2007.15|2007.07|2007.07|0
1655457730000|2022-06-17 09:22:10|2007.15|2007.15|2007.53|2007.53|2007.53|2007.53|2007.15|2007.15|0
1655457790000|2022-06-17 09:23:10|2007.61|2007.61|2006.85|2006.85|2007.61|2007.61|2006.78|2006.78|0
1655457800000|2022-06-17 09:23:20|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|0
1655457810000|2022-06-17 09:23:30|2006.83|2006.83|2007.01|2007.01|2007.01|2007.01|2006.83|2006.83|0
1655457830000|2022-06-17 09:23:50|2006.95|2006.95|2006.95|2006.95|2006.95|2006.95|2006.95|2006.95|0
1655457840000|2022-06-17 09:24:00|2007.02|2007.02|2007.02|2007.02|2007.02|2007.02|2007.02|2007.02|0
1655457880000|2022-06-17 09:24:40|2007.14|2007.14|2008.08|2008.08|2008.08|2008.08|2007.14|2007.14|0
1655457890000|2022-06-17 09:24:50|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|0
1655457900000|2022-06-17 09:25:00|2008.14|2008.14|2008.64|2008.64|2008.64|2008.64|2008.14|2008.14|0
1655457910000|2022-06-17 09:25:10|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|0
1655457950000|2022-06-17 09:25:50|2008.86|2008.86|2009.06|2009.06|2009.06|2009.06|2008.86|2008.86|0
1655457960000|2022-06-17 09:26:00|2009.45|2009.45|2009.9|2009.9|2009.9|2009.9|2009.45|2009.45|0
1655457970000|2022-06-17 09:26:10|2009.97|2009.97|2009.77|2009.77|2010.03|2010.03|2009.77|2009.77|0
1655457980000|2022-06-17 09:26:20|2009.65|2009.65|2009.79|2009.79|2009.79|2009.79|2009.65|2009.65|0
1655458000000|2022-06-17 09:26:40|2010.42|2010.42|2010.58|2010.58|2010.58|2010.58|2010.42|2010.42|0
1655458010000|2022-06-17 09:26:50|2010.66|2010.66|2010.78|2010.78|2010.78|2010.78|2010.66|2010.66|0
1655458020000|2022-06-17 09:27:00|2010.84|2010.84|2010.97|2010.97|2010.97|2010.97|2010.84|2010.84|0
1655458030000|2022-06-17 09:27:10|2011.12|2011.12|2011.24|2011.24|2011.3|2011.3|2011.12|2011.12|0
1655458040000|2022-06-17 09:27:20|2011.42|2011.42|2011.22|2011.22|2011.42|2011.42|2011.22|2011.22|0
1655458050000|2022-06-17 09:27:30|2011.18|2011.18|2011.76|2011.76|2011.76|2011.76|2011.18|2011.18|0
1655458060000|2022-06-17 09:27:40|2011.44|2011.44|2011.36|2011.36|2011.44|2011.44|2011.36|2011.36|0
1655458070000|2022-06-17 09:27:50|2011.44|2011.44|2011.44|2011.44|2011.44|2011.44|2011.44|2011.44|0
1655458080000|2022-06-17 09:28:00|2011.87|2011.87|2011.87|2011.87|2011.87|2011.87|2011.87|2011.87|0
1655458090000|2022-06-17 09:28:10|2012.18|2012.18|2013.23|2013.23|2013.23|2013.23|2012.18|2012.18|0
1655458100000|2022-06-17 09:28:20|2013.11|2013.11|2013.11|2013.11|2013.11|2013.11|2013.11|2013.11|0
1655458110000|2022-06-17 09:28:30|2012.79|2012.79|2012.79|2012.79|2012.79|2012.79|2012.79|2012.79|0
1655458120000|2022-06-17 09:28:40|2012.67|2012.67|2012.03|2012.03|2012.67|2012.67|2012.03|2012.03|0
1655458130000|2022-06-17 09:28:50|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|0
1655458150000|2022-06-17 09:29:10|2012.15|2012.15|2012.03|2012.03|2012.15|2012.15|2012.03|2012.03|0
1655458210000|2022-06-17 09:30:10|2012.21|2012.21|2012.41|2012.41|2012.41|2012.41|2012.21|2012.21|0
1655458220000|2022-06-17 09:30:20|2012.35|2012.35|2012.74|2012.74|2012.74|2012.74|2012.35|2012.35|0
1655458230000|2022-06-17 09:30:30|2012.58|2012.58|2012.74|2012.74|2012.74|2012.74|2012.58|2012.58|0
1655458240000|2022-06-17 09:30:40|2012.61|2012.61|2012.61|2012.61|2012.61|2012.61|2012.61|2012.61|0
1655458250000|2022-06-17 09:30:50|2012.49|2012.49|2012.37|2012.37|2012.49|2012.49|2012.37|2012.37|0
1655458270000|2022-06-17 09:31:10|2012.21|2012.21|2012.21|2012.21|2012.21|2012.21|2012.21|2012.21|0
1655458280000|2022-06-17 09:31:20|2012.27|2012.27|2012.16|2012.16|2012.27|2012.27|2012.12|2012.12|0
1655458290000|2022-06-17 09:31:30|2012.31|2012.31|2012.79|2012.79|2012.79|2012.79|2012.31|2012.31|0
1655458300000|2022-06-17 09:31:40|2012.63|2012.63|2012.5|2012.5|2012.63|2012.63|2012.5|2012.5|0
1655458310000|2022-06-17 09:31:50|2012.43|2012.43|2012.49|2012.49|2012.49|2012.49|2012.43|2012.43|0
1655458350000|2022-06-17 09:32:30|2012.41|2012.41|2012.18|2012.18|2012.41|2012.41|2012.18|2012.18|0
1655458360000|2022-06-17 09:32:40|2012.25|2012.25|2011.59|2011.59|2012.25|2012.25|2011.59|2011.59|0
1655458370000|2022-06-17 09:32:50|2011.53|2011.53|2011.27|2011.27|2011.53|2011.53|2011.27|2011.27|0
1655458380000|2022-06-17 09:33:00|2011.03|2011.03|2010.97|2010.97|2011.03|2011.03|2010.97|2010.97|0
1655458390000|2022-06-17 09:33:10|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|0
1655458420000|2022-06-17 09:33:40|2010.61|2010.61|2010.61|2010.61|2010.61|2010.61|2010.61|2010.61|0
1655458430000|2022-06-17 09:33:50|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|0
1655458460000|2022-06-17 09:34:20|2010.34|2010.34|2010.23|2010.23|2010.34|2010.34|2010.23|2010.23|0
1655458470000|2022-06-17 09:34:30|2010.29|2010.29|2010.52|2010.52|2010.52|2010.52|2010.29|2010.29|0
1655458480000|2022-06-17 09:34:40|2010.67|2010.67|2010.67|2010.67|2010.67|2010.67|2010.67|2010.67|0
1655458500000|2022-06-17 09:35:00|2010.6|2010.6|2010.69|2010.69|2010.69|2010.69|2010.54|2010.54|0
1655458510000|2022-06-17 09:35:10|2010.86|2010.86|2011.13|2011.13|2011.13|2011.13|2010.86|2010.86|0
1655458520000|2022-06-17 09:35:20|2011.61|2011.61|2011.49|2011.49|2011.61|2011.61|2011.49|2011.49|0
1655458530000|2022-06-17 09:35:30|2011.55|2011.55|2011.61|2011.61|2011.61|2011.61|2011.55|2011.55|0
1655458540000|2022-06-17 09:35:40|2011.93|2011.93|2011.8|2011.8|2012.11|2012.11|2011.8|2011.8|0
1655458550000|2022-06-17 09:35:50|2011.83|2011.83|2011.91|2011.91|2011.91|2011.91|2011.83|2011.83|0
1655458560000|2022-06-17 09:36:00|2011.87|2011.87|2011.29|2011.29|2011.87|2011.87|2011.29|2011.29|0
1655458570000|2022-06-17 09:36:10|2011.22|2011.22|2011.22|2011.22|2011.22|2011.22|2011.22|2011.22|0
1655458610000|2022-06-17 09:36:50|2011.28|2011.28|2011.46|2011.46|2011.46|2011.46|2011.28|2011.28|0
1655458620000|2022-06-17 09:37:00|2012.1|2012.1|2011.91|2011.91|2012.21|2012.21|2011.91|2011.91|0
1655458630000|2022-06-17 09:37:10|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|0
1655458640000|2022-06-17 09:37:20|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|0
1655458650000|2022-06-17 09:37:30|2012|2012|2012.13|2012.13|2012.13|2012.13|2012|2012|0
1655458660000|2022-06-17 09:37:40|2012.05|2012.05|2012.05|2012.05|2012.05|2012.05|2012.05|2012.05|0
1655458670000|2022-06-17 09:37:50|2012.12|2012.12|2012.12|2012.12|2012.12|2012.12|2012.12|2012.12|0
1655458680000|2022-06-17 09:38:00|2012.2|2012.2|2011.92|2011.92|2012.2|2012.2|2011.92|2011.92|0
1655458690000|2022-06-17 09:38:10|2011.8|2011.8|2011.01|2011.01|2011.8|2011.8|2011.01|2011.01|0
1655458700000|2022-06-17 09:38:20|2010.96|2010.96|2010.67|2010.67|2010.96|2010.96|2010.39|2010.39|0
1655458710000|2022-06-17 09:38:30|2010.59|2010.59|2010.65|2010.65|2010.65|2010.65|2010.59|2010.59|0
1655458720000|2022-06-17 09:38:40|2010.34|2010.34|2010.34|2010.34|2010.34|2010.34|2010.34|2010.34|0
1655458730000|2022-06-17 09:38:50|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|0
1655458740000|2022-06-17 09:39:00|2010.54|2010.54|2010.62|2010.62|2010.7|2010.7|2010.54|2010.54|0
1655458750000|2022-06-17 09:39:10|2010.69|2010.69|2010.81|2010.81|2010.81|2010.81|2010.69|2010.69|0
1655458780000|2022-06-17 09:39:40|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|0
1655458810000|2022-06-17 09:40:10|2010.98|2010.98|2010.98|2010.98|2010.98|2010.98|2010.98|2010.98|0
1655458820000|2022-06-17 09:40:20|2010.82|2010.82|2010.82|2010.82|2010.82|2010.82|2010.82|2010.82|0
1655458830000|2022-06-17 09:40:30|2011|2011|2010.85|2010.85|2011|2011|2010.78|2010.78|0
1655458840000|2022-06-17 09:40:40|2010.71|2010.71|2010.71|2010.71|2010.71|2010.71|2010.71|2010.71|0
1655458860000|2022-06-17 09:41:00|2010.59|2010.59|2010.39|2010.39|2010.59|2010.59|2010.39|2010.39|0
1655458870000|2022-06-17 09:41:10|2009.92|2009.92|2009.92|2009.92|2009.92|2009.92|2009.92|2009.92|0
1655458880000|2022-06-17 09:41:20|2010.09|2010.09|2010.09|2010.09|2010.09|2010.09|2010.09|2010.09|0
1655458890000|2022-06-17 09:41:30|2010.02|2010.02|2009.81|2009.81|2010.02|2010.02|2009.81|2009.81|0
1655458900000|2022-06-17 09:41:40|2009.75|2009.75|2009.75|2009.75|2009.75|2009.75|2009.75|2009.75|0
1655458910000|2022-06-17 09:41:50|2009.79|2009.79|2009.67|2009.67|2009.79|2009.79|2009.67|2009.67|0
1655458960000|2022-06-17 09:42:40|2009.09|2009.09|2008.86|2008.86|2009.09|2009.09|2008.86|2008.86|0
1655458970000|2022-06-17 09:42:50|2008.78|2008.78|2008.1|2008.1|2008.78|2008.78|2008.1|2008.1|0
1655458980000|2022-06-17 09:43:00|2007.99|2007.99|2007.77|2007.77|2007.99|2007.99|2007.74|2007.74|0
1655458990000|2022-06-17 09:43:10|2007.71|2007.71|2007.02|2007.02|2007.74|2007.74|2007.02|2007.02|0
1655459000000|2022-06-17 09:43:20|2007.12|2007.12|2007.14|2007.14|2007.24|2007.24|2007.12|2007.12|0
1655459020000|2022-06-17 09:43:40|2007.2|2007.2|2007.2|2007.2|2007.2|2007.2|2007.2|2007.2|0
1655459030000|2022-06-17 09:43:50|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|0
1655459040000|2022-06-17 09:44:00|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|0
1655459050000|2022-06-17 09:44:10|2006.67|2006.67|2006.67|2006.67|2006.67|2006.67|2006.67|2006.67|0
1655459070000|2022-06-17 09:44:30|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|0
1655459080000|2022-06-17 09:44:40|2007.14|2007.14|2006.71|2006.71|2007.14|2007.14|2006.71|2006.71|0
1655459090000|2022-06-17 09:44:50|2006.83|2006.83|2006.89|2006.89|2006.89|2006.89|2006.83|2006.83|0
1655459100000|2022-06-17 09:45:00|2007.15|2007.15|2007.15|2007.15|2007.3|2007.3|2007.15|2007.15|0
1655459110000|2022-06-17 09:45:10|2006.99|2006.99|2006.8|2006.8|2006.99|2006.99|2006.65|2006.65|0
1655459120000|2022-06-17 09:45:20|2006.48|2006.48|2006.48|2006.48|2006.48|2006.48|2006.42|2006.42|0
1655459140000|2022-06-17 09:45:40|2006.51|2006.51|2006.55|2006.55|2006.55|2006.55|2006.51|2006.51|0
1655459150000|2022-06-17 09:45:50|2006.58|2006.58|2006.58|2006.58|2006.58|2006.58|2006.58|2006.58|0
1655459170000|2022-06-17 09:46:10|2006.73|2006.73|2006.73|2006.73|2006.73|2006.73|2006.73|2006.73|0
1655459190000|2022-06-17 09:46:30|2006.61|2006.61|2006.61|2006.61|2006.61|2006.61|2006.61|2006.61|0
1655459200000|2022-06-17 09:46:40|2006.73|2006.73|2006.82|2006.82|2006.82|2006.82|2006.73|2006.73|0
1655459210000|2022-06-17 09:46:50|2006.75|2006.75|2006.73|2006.73|2006.93|2006.93|2006.61|2006.61|0
1655459220000|2022-06-17 09:47:00|2006.81|2006.81|2007.05|2007.05|2007.05|2007.05|2006.81|2006.81|0
1655459260000|2022-06-17 09:47:40|2006.99|2006.99|2007.47|2007.47|2007.47|2007.47|2006.93|2006.93|0
1655459270000|2022-06-17 09:47:50|2007.86|2007.86|2007.93|2007.93|2007.93|2007.93|2007.86|2007.86|0
1655459280000|2022-06-17 09:48:00|2008.06|2008.06|2008.12|2008.12|2008.12|2008.12|2008.06|2008.06|0
1655459290000|2022-06-17 09:48:10|2008.18|2008.18|2008.24|2008.24|2008.24|2008.24|2008.18|2008.18|0
1655459300000|2022-06-17 09:48:20|2008.4|2008.4|2008.34|2008.34|2008.4|2008.4|2008.34|2008.34|0
1655459310000|2022-06-17 09:48:30|2008.55|2008.55|2009.25|2009.25|2009.9|2009.9|2008.55|2008.55|0
1655459320000|2022-06-17 09:48:40|2009.38|2009.38|2009.45|2009.45|2009.45|2009.45|2009.19|2009.19|0
1655459340000|2022-06-17 09:49:00|2009.57|2009.57|2009.68|2009.68|2009.74|2009.74|2009.57|2009.57|0
1655459350000|2022-06-17 09:49:10|2009.57|2009.57|2009.57|2009.57|2009.57|2009.57|2009.57|2009.57|0
1655459360000|2022-06-17 09:49:20|2009.7|2009.7|2009.75|2009.75|2009.75|2009.75|2009.57|2009.57|0
1655459370000|2022-06-17 09:49:30|2009.72|2009.72|2010.11|2010.11|2010.11|2010.11|2009.68|2009.68|0
1655459380000|2022-06-17 09:49:40|2009.92|2009.92|2009.56|2009.56|2009.92|2009.92|2009.56|2009.56|0
1655459390000|2022-06-17 09:49:50|2009.72|2009.72|2010.16|2010.16|2010.17|2010.17|2009.72|2009.72|0
1655459400000|2022-06-17 09:50:00|2010.31|2010.31|2012.35|2012.35|2012.35|2012.35|2010.31|2010.31|0
1655459410000|2022-06-17 09:50:10|2012.42|2012.42|2012.41|2012.41|2012.91|2012.91|2011.96|2011.96|0
1655459420000|2022-06-17 09:50:20|2012.37|2012.37|2012.23|2012.23|2012.56|2012.56|2012.1|2012.1|0
1655459430000|2022-06-17 09:50:30|2011.98|2011.98|2011.94|2011.94|2012.47|2012.47|2011.85|2011.85|0
1655459440000|2022-06-17 09:50:40|2012.11|2012.11|2011.24|2011.24|2012.11|2012.11|2010.62|2010.62|0
1655459450000|2022-06-17 09:50:50|2011.34|2011.34|2010.07|2010.07|2011.34|2011.34|2009.97|2009.97|0
1655459460000|2022-06-17 09:51:00|2009.96|2009.96|2011.61|2011.61|2011.61|2011.61|2009.96|2009.96|0
1655459470000|2022-06-17 09:51:10|2011.29|2011.29|2011.22|2011.22|2011.45|2011.45|2010.85|2010.85|0
1655459480000|2022-06-17 09:51:20|2010.92|2010.92|2010.97|2010.97|2011.06|2011.06|2010.62|2010.62|0
1655459490000|2022-06-17 09:51:30|2010.89|2010.89|2011.51|2011.51|2011.63|2011.63|2010.89|2010.89|0
1655459500000|2022-06-17 09:51:40|2011.44|2011.44|2011.59|2011.59|2011.72|2011.72|2011.01|2011.01|0
1655459510000|2022-06-17 09:51:50|2011.52|2011.52|2011.79|2011.79|2012.22|2012.22|2011.22|2011.22|0
1655459520000|2022-06-17 09:52:00|2011.68|2011.68|2013.3|2013.3|2013.44|2013.44|2011.68|2011.68|0
1655459530000|2022-06-17 09:52:10|2013.46|2013.46|2014.13|2014.13|2014.13|2014.13|2013.46|2013.46|0
1655459540000|2022-06-17 09:52:20|2014.29|2014.29|2014|2014|2014.78|2014.78|2014|2014|0
1655459550000|2022-06-17 09:52:30|2013.97|2013.97|2014.45|2014.45|2014.54|2014.54|2013.97|2013.97|0
1655459560000|2022-06-17 09:52:40|2014.26|2014.26|2014.67|2014.67|2014.67|2014.67|2014.15|2014.15|0
1655459570000|2022-06-17 09:52:50|2014.83|2014.83|2014.82|2014.82|2015.73|2015.73|2014.75|2014.75|0
1655459580000|2022-06-17 09:53:00|2014.33|2014.33|2014.68|2014.68|2014.68|2014.68|2014.33|2014.33|0
1655459590000|2022-06-17 09:53:10|2014.96|2014.96|2014.87|2014.87|2015.06|2015.06|2014.62|2014.62|0
1655459600000|2022-06-17 09:53:20|2014.98|2014.98|2015.35|2015.35|2016.33|2016.33|2014.98|2014.98|0
1655459610000|2022-06-17 09:53:30|2015.3|2015.3|2016.03|2016.03|2016.03|2016.03|2015.3|2015.3|0
1655459620000|2022-06-17 09:53:40|2016.15|2016.15|2017.2|2017.2|2017.72|2017.72|2016.15|2016.15|0
1655459630000|2022-06-17 09:53:50|2017.27|2017.27|2016.9|2016.9|2017.67|2017.67|2016.9|2016.9|0
1655459640000|2022-06-17 09:54:00|2016.62|2016.62|2016.92|2016.92|2016.92|2016.92|2016.52|2016.52|0
1655459650000|2022-06-17 09:54:10|2017|2017|2017.78|2017.78|2017.78|2017.78|2017|2017|0
1655459660000|2022-06-17 09:54:20|2017.92|2017.92|2017.3|2017.3|2018.08|2018.08|2017.3|2017.3|0
1655459670000|2022-06-17 09:54:30|2017.16|2017.16|2017.17|2017.17|2017.46|2017.46|2017.16|2017.16|0
1655459680000|2022-06-17 09:54:40|2017.29|2017.29|2016.86|2016.86|2017.51|2017.51|2016.86|2016.86|0
1655459690000|2022-06-17 09:54:50|2016.94|2016.94|2016.39|2016.39|2017.17|2017.17|2016.27|2016.27|0
1655459700000|2022-06-17 09:55:00|2016.32|2016.32|2016.55|2016.55|2016.58|2016.58|2016.14|2016.14|0
1655459710000|2022-06-17 09:55:10|2016.68|2016.68|2016.27|2016.27|2016.87|2016.87|2015.98|2015.98|0
1655459720000|2022-06-17 09:55:20|2016.14|2016.14|2015.69|2015.69|2016.14|2016.14|2015.56|2015.56|0
1655459730000|2022-06-17 09:55:30|2015.56|2015.56|2015.91|2015.91|2015.98|2015.98|2014.97|2014.97|0
1655459740000|2022-06-17 09:55:40|2015.99|2015.99|2015.62|2015.62|2016.19|2016.19|2015.44|2015.44|0
1655459750000|2022-06-17 09:55:50|2015.58|2015.58|2014.32|2014.32|2015.63|2015.63|2014.12|2014.12|0
1655459760000|2022-06-17 09:56:00|2013.27|2013.27|2013.49|2013.49|2013.63|2013.63|2013.2|2013.2|0
1655459770000|2022-06-17 09:56:10|2013.56|2013.56|2013.32|2013.32|2013.56|2013.56|2012.6|2012.6|0
1655459780000|2022-06-17 09:56:20|2013.4|2013.4|2013.09|2013.09|2013.45|2013.45|2012.97|2012.97|0
1655459790000|2022-06-17 09:56:30|2013.01|2013.01|2012.81|2012.81|2013.09|2013.09|2012.81|2012.81|0
1655459800000|2022-06-17 09:56:40|2012.69|2012.69|2012.41|2012.41|2012.69|2012.69|2012.17|2012.17|0
1655459810000|2022-06-17 09:56:50|2012.62|2012.62|2012.68|2012.68|2013.29|2013.29|2012.56|2012.56|0
1655459820000|2022-06-17 09:57:00|2012.26|2012.26|2013.72|2013.72|2013.72|2013.72|2012.26|2012.26|0
1655459830000|2022-06-17 09:57:10|2013.27|2013.27|2013.68|2013.68|2013.68|2013.68|2012.96|2012.96|0
1655459840000|2022-06-17 09:57:20|2013.92|2013.92|2014.17|2014.17|2014.88|2014.88|2013.86|2013.86|0
1655459850000|2022-06-17 09:57:30|2014.03|2014.03|2014.57|2014.57|2014.57|2014.57|2013.89|2013.89|0
1655459860000|2022-06-17 09:57:40|2014.49|2014.49|2014.31|2014.31|2014.49|2014.49|2013.55|2013.55|0
1655459870000|2022-06-17 09:57:50|2014.55|2014.55|2013.8|2013.8|2014.55|2014.55|2013.68|2013.68|0
1655459880000|2022-06-17 09:58:00|2013.26|2013.26|2014.05|2014.05|2014.16|2014.16|2013.26|2013.26|0
1655459890000|2022-06-17 09:58:10|2014.12|2014.12|2013.68|2013.68|2014.12|2014.12|2013.6|2013.6|0
1655459900000|2022-06-17 09:58:20|2013.62|2013.62|2013.65|2013.65|2014.01|2014.01|2013.31|2013.31|0
1655459910000|2022-06-17 09:58:30|2013.36|2013.36|2013.24|2013.24|2013.55|2013.55|2013.24|2013.24|0
1655459920000|2022-06-17 09:58:40|2013.36|2013.36|2013.99|2013.99|2013.99|2013.99|2012.98|2012.98|0
1655459930000|2022-06-17 09:58:50|2014.14|2014.14|2014.57|2014.57|2014.95|2014.95|2014.14|2014.14|0
1655459940000|2022-06-17 09:59:00|2014.3|2014.3|2015.02|2015.02|2015.02|2015.02|2014.14|2014.14|0
1655459950000|2022-06-17 09:59:10|2015.16|2015.16|2014.04|2014.04|2015.41|2015.41|2013.87|2013.87|0
1655459960000|2022-06-17 09:59:20|2014.89|2014.89|2014.18|2014.18|2015.86|2015.86|2014.12|2014.12|0
1655459970000|2022-06-17 09:59:30|2014.13|2014.13|2014.17|2014.17|2014.37|2014.37|2013.91|2013.91|0
1655459980000|2022-06-17 09:59:40|2014.1|2014.1|2013.49|2013.49|2014.1|2014.1|2013.37|2013.37|0
1655459990000|2022-06-17 09:59:50|2013.81|2013.81|2014.16|2014.16|2014.34|2014.34|2013.81|2013.81|0
1655460000000|2022-06-17 10:00:00|2013.95|2013.95|2011.81|2011.81|2013.95|2013.95|2011.81|2011.81|0
1655460010000|2022-06-17 10:00:10|2011.69|2011.69|2011.36|2011.36|2011.69|2011.69|2011.36|2011.36|0
1655460020000|2022-06-17 10:00:20|2011.68|2011.68|2012.32|2012.32|2012.32|2012.32|2011.68|2011.68|0
1655460030000|2022-06-17 10:00:30|2012.39|2012.39|2012.39|2012.39|2012.39|2012.39|2012.39|2012.39|0
1655460040000|2022-06-17 10:00:40|2012.43|2012.43|2012.74|2012.74|2012.74|2012.74|2012.43|2012.43|0
1655460050000|2022-06-17 10:00:50|2012.81|2012.81|2014.1|2014.1|2014.1|2014.1|2012.81|2012.81|0
1655460060000|2022-06-17 10:01:00|2014.22|2014.22|2014.59|2014.59|2014.59|2014.59|2014.22|2014.22|0
1655460070000|2022-06-17 10:01:10|2014.45|2014.45|2014.69|2014.69|2014.69|2014.69|2014.39|2014.39|0
1655460080000|2022-06-17 10:01:20|2014.94|2014.94|2014.75|2014.75|2014.94|2014.94|2014.75|2014.75|0
1655460090000|2022-06-17 10:01:30|2014.69|2014.69|2014.69|2014.69|2014.69|2014.69|2014.69|2014.69|0
1655460100000|2022-06-17 10:01:40|2014.62|2014.62|2014.88|2014.88|2014.88|2014.88|2014.62|2014.62|0
1655460110000|2022-06-17 10:01:50|2015.14|2015.14|2015.27|2015.27|2015.39|2015.39|2015.14|2015.14|0
1655460120000|2022-06-17 10:02:00|2015.11|2015.11|2015.11|2015.11|2015.11|2015.11|2015.11|2015.11|0
1655460130000|2022-06-17 10:02:10|2015.04|2015.04|2014.91|2014.91|2015.04|2015.04|2014.91|2014.91|0
1655460140000|2022-06-17 10:02:20|2015.64|2015.64|2016|2016|2016|2016|2015.64|2015.64|0
1655460150000|2022-06-17 10:02:30|2015.92|2015.92|2015.92|2015.92|2015.92|2015.92|2015.92|2015.92|0
1655460160000|2022-06-17 10:02:40|2016.15|2016.15|2016.15|2016.15|2016.15|2016.15|2016.15|2016.15|0
1655460170000|2022-06-17 10:02:50|2016.54|2016.54|2016.54|2016.54|2016.54|2016.54|2016.54|2016.54|0
1655460180000|2022-06-17 10:03:00|2016.69|2016.69|2016.67|2016.67|2016.81|2016.81|2016.56|2016.56|0
1655460190000|2022-06-17 10:03:10|2016.49|2016.49|2016.49|2016.49|2016.49|2016.49|2016.49|2016.49|0
1655460200000|2022-06-17 10:03:20|2017.28|2017.28|2017.81|2017.81|2017.81|2017.81|2017.28|2017.28|0
1655460210000|2022-06-17 10:03:30|2017.91|2017.91|2018.63|2018.63|2018.63|2018.63|2017.91|2017.91|0
1655460220000|2022-06-17 10:03:40|2018.78|2018.78|2018.65|2018.65|2018.78|2018.78|2018.65|2018.65|0
1655460240000|2022-06-17 10:04:00|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|0
1655460250000|2022-06-17 10:04:10|2018.69|2018.69|2018.48|2018.48|2018.69|2018.69|2018.42|2018.42|0
1655460260000|2022-06-17 10:04:20|2018.23|2018.23|2018.35|2018.35|2018.35|2018.35|2018.23|2018.23|0
1655460270000|2022-06-17 10:04:30|2018.48|2018.48|2018.48|2018.48|2018.48|2018.48|2018.48|2018.48|0
1655460290000|2022-06-17 10:04:50|2018.41|2018.41|2017.7|2017.7|2018.41|2018.41|2017.7|2017.7|0
1655460300000|2022-06-17 10:05:00|2017.55|2017.55|2017.37|2017.37|2017.55|2017.55|2017.37|2017.37|0
1655460310000|2022-06-17 10:05:10|2017.11|2017.11|2017.11|2017.11|2017.11|2017.11|2017.11|2017.11|0
1655460340000|2022-06-17 10:05:40|2017.26|2017.26|2017.34|2017.34|2017.42|2017.42|2017.26|2017.26|0
1655460350000|2022-06-17 10:05:50|2017.27|2017.27|2017.27|2017.27|2017.27|2017.27|2017.27|2017.27|0
1655460360000|2022-06-17 10:06:00|2017.19|2017.19|2017.19|2017.19|2017.19|2017.19|2017.19|2017.19|0
1655460380000|2022-06-17 10:06:20|2017.23|2017.23|2017.35|2017.35|2017.35|2017.35|2017.23|2017.23|0
1655460390000|2022-06-17 10:06:30|2017.29|2017.29|2018.36|2018.36|2018.44|2018.44|2017.29|2017.29|0
1655460400000|2022-06-17 10:06:40|2018.24|2018.24|2018.24|2018.24|2018.24|2018.24|2018.24|2018.24|0
1655460430000|2022-06-17 10:07:10|2017.44|2017.44|2017.07|2017.07|2017.44|2017.44|2017.07|2017.07|0
1655460440000|2022-06-17 10:07:20|2017|2017|2015.98|2015.98|2017|2017|2015.95|2015.95|0
1655460460000|2022-06-17 10:07:40|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|0
1655460470000|2022-06-17 10:07:50|2015.83|2015.83|2015.54|2015.54|2015.83|2015.83|2015.54|2015.54|0
1655460480000|2022-06-17 10:08:00|2015.48|2015.48|2014.83|2014.83|2015.48|2015.48|2014.83|2014.83|0
1655460500000|2022-06-17 10:08:20|2014.77|2014.77|2014.77|2014.77|2014.77|2014.77|2014.77|2014.77|0
1655460540000|2022-06-17 10:09:00|2014.39|2014.39|2014.39|2014.39|2014.39|2014.39|2014.39|2014.39|0
1655460560000|2022-06-17 10:09:20|2014.33|2014.33|2014.21|2014.21|2014.33|2014.33|2014.21|2014.21|0
1655460570000|2022-06-17 10:09:30|2014.07|2014.07|2012.87|2012.87|2014.07|2014.07|2012.8|2012.8|0
1655460580000|2022-06-17 10:09:40|2012.76|2012.76|2012.76|2012.76|2012.76|2012.76|2012.76|2012.76|0
1655460600000|2022-06-17 10:10:00|2013.31|2013.31|2013.24|2013.24|2013.31|2013.31|2013.24|2013.24|0
1655460610000|2022-06-17 10:10:10|2013.31|2013.31|2013.31|2013.31|2013.31|2013.31|2013.31|2013.31|0
1655460630000|2022-06-17 10:10:30|2012.95|2012.95|2012.69|2012.69|2012.95|2012.95|2012.69|2012.69|0
1655460640000|2022-06-17 10:10:40|2012.5|2012.5|2012.34|2012.34|2012.5|2012.5|2012.34|2012.34|0
1655460650000|2022-06-17 10:10:50|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|0
1655460680000|2022-06-17 10:11:20|2012.56|2012.56|2012.56|2012.56|2012.56|2012.56|2012.56|2012.56|0
1655460700000|2022-06-17 10:11:40|2012.63|2012.63|2013.14|2013.14|2013.2|2013.2|2012.63|2012.63|0
1655460720000|2022-06-17 10:12:00|2012.97|2012.97|2012.97|2012.97|2012.97|2012.97|2012.97|2012.97|0
1655460730000|2022-06-17 10:12:10|2012.93|2012.93|2012.69|2012.69|2012.93|2012.93|2012.69|2012.69|0
1655460770000|2022-06-17 10:12:50|2012.94|2012.94|2013.02|2013.02|2013.02|2013.02|2012.94|2012.94|0
1655460780000|2022-06-17 10:13:00|2013.27|2013.27|2013.14|2013.14|2013.27|2013.27|2013.14|2013.14|0
1655460820000|2022-06-17 10:13:40|2013.07|2013.07|2012.66|2012.66|2013.07|2013.07|2012.66|2012.66|0
1655460840000|2022-06-17 10:14:00|2012.78|2012.78|2012.74|2012.74|2012.85|2012.85|2012.74|2012.74|0
1655460850000|2022-06-17 10:14:10|2012.62|2012.62|2012.56|2012.56|2012.62|2012.62|2012.56|2012.56|0
1655460930000|2022-06-17 10:15:30|2012.53|2012.53|2012.83|2012.83|2012.83|2012.83|2012.53|2012.53|0
1655460940000|2022-06-17 10:15:40|2012.76|2012.76|2012.82|2012.82|2012.82|2012.82|2012.76|2012.76|0
1655460950000|2022-06-17 10:15:50|2012.97|2012.97|2012.97|2012.97|2012.97|2012.97|2012.97|2012.97|0
1655460960000|2022-06-17 10:16:00|2013.04|2013.04|2012.75|2012.75|2013.04|2013.04|2012.75|2012.75|0
1655460970000|2022-06-17 10:16:10|2012.83|2012.83|2012.82|2012.82|2012.83|2012.83|2012.71|2012.71|0
1655460980000|2022-06-17 10:16:20|2012.94|2012.94|2013.01|2013.01|2013.01|2013.01|2012.94|2012.94|0
1655461000000|2022-06-17 10:16:40|2013.07|2013.07|2013.15|2013.15|2013.15|2013.15|2013.07|2013.07|0
1655461010000|2022-06-17 10:16:50|2013.05|2013.05|2013|2013|2013.05|2013.05|2013|2013|0
1655461040000|2022-06-17 10:17:20|2012.93|2012.93|2012.93|2012.93|2012.93|2012.93|2012.93|2012.93|0
1655461060000|2022-06-17 10:17:40|2013.57|2013.57|2013.71|2013.71|2013.71|2013.71|2013.57|2013.57|0
1655461070000|2022-06-17 10:17:50|2013.81|2013.81|2013.62|2013.62|2013.81|2013.81|2013.62|2013.62|0
1655461100000|2022-06-17 10:18:20|2013.74|2013.74|2013.74|2013.74|2013.74|2013.74|2013.74|2013.74|0
1655461110000|2022-06-17 10:18:30|2014.13|2014.13|2014.13|2014.13|2014.13|2014.13|2014.13|2014.13|0
1655461130000|2022-06-17 10:18:50|2014.25|2014.25|2014.25|2014.25|2014.25|2014.25|2014.25|2014.25|0
1655461140000|2022-06-17 10:19:00|2014.19|2014.19|2014.1|2014.1|2014.19|2014.19|2014.02|2014.02|0
1655461160000|2022-06-17 10:19:20|2013.89|2013.89|2014.01|2014.01|2014.01|2014.01|2013.73|2013.73|0
1655461200000|2022-06-17 10:20:00|2013.85|2013.85|2013.85|2013.85|2013.85|2013.85|2013.85|2013.85|0
1655461210000|2022-06-17 10:20:10|2013.97|2013.97|2013.97|2013.97|2013.97|2013.97|2013.97|2013.97|0
1655461220000|2022-06-17 10:20:20|2014.14|2014.14|2014.07|2014.07|2014.14|2014.14|2014.07|2014.07|0
1655461230000|2022-06-17 10:20:30|2014.03|2014.03|2014.03|2014.03|2014.03|2014.03|2014.03|2014.03|0
1655461260000|2022-06-17 10:21:00|2014.19|2014.19|2014.19|2014.19|2014.19|2014.19|2014.19|2014.19|0
1655461270000|2022-06-17 10:21:10|2014.03|2014.03|2014.03|2014.03|2014.03|2014.03|2014.03|2014.03|0
1655461280000|2022-06-17 10:21:20|2013.91|2013.91|2013.84|2013.84|2013.91|2013.91|2013.84|2013.84|0
1655461290000|2022-06-17 10:21:30|2013.9|2013.9|2014.49|2014.49|2014.49|2014.49|2013.9|2013.9|0
1655461310000|2022-06-17 10:21:50|2014.45|2014.45|2014.45|2014.45|2014.45|2014.45|2014.45|2014.45|0
1655461320000|2022-06-17 10:22:00|2014.49|2014.49|2014.7|2014.7|2014.85|2014.85|2014.49|2014.49|0
1655461340000|2022-06-17 10:22:20|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|0
1655461350000|2022-06-17 10:22:30|2014.71|2014.71|2014.71|2014.71|2014.71|2014.71|2014.71|2014.71|0
1655461370000|2022-06-17 10:22:50|2014.53|2014.53|2014.59|2014.59|2014.59|2014.59|2014.53|2014.53|0
1655461380000|2022-06-17 10:23:00|2014.45|2014.45|2014.63|2014.63|2014.69|2014.69|2014.38|2014.38|0
1655461390000|2022-06-17 10:23:10|2014.56|2014.56|2014.56|2014.56|2014.56|2014.56|2014.56|2014.56|0
1655461400000|2022-06-17 10:23:20|2014.41|2014.41|2014.44|2014.44|2014.48|2014.48|2014.41|2014.41|0
1655461420000|2022-06-17 10:23:40|2014.63|2014.63|2014.95|2014.95|2014.95|2014.95|2014.63|2014.63|0
1655461430000|2022-06-17 10:23:50|2015.03|2015.03|2015.31|2015.31|2015.35|2015.35|2015.03|2015.03|0
1655461440000|2022-06-17 10:24:00|2015.37|2015.37|2015.49|2015.49|2015.49|2015.49|2015.37|2015.37|0
1655461450000|2022-06-17 10:24:10|2015.73|2015.73|2015.76|2015.76|2015.76|2015.76|2015.73|2015.73|0
1655461460000|2022-06-17 10:24:20|2015.84|2015.84|2015.76|2015.76|2015.84|2015.84|2015.76|2015.76|0
1655461480000|2022-06-17 10:24:40|2015.98|2015.98|2016.05|2016.05|2016.05|2016.05|2015.98|2015.98|0
1655461490000|2022-06-17 10:24:50|2016.1|2016.1|2016.29|2016.29|2016.35|2016.35|2016.1|2016.1|0
1655461500000|2022-06-17 10:25:00|2016.23|2016.23|2016.18|2016.18|2016.23|2016.23|2016.18|2016.18|0
1655461510000|2022-06-17 10:25:10|2016.07|2016.07|2016|2016|2016.07|2016.07|2016|2016|0
1655461520000|2022-06-17 10:25:20|2016.12|2016.12|2016.12|2016.12|2016.12|2016.12|2016.12|2016.12|0
1655461540000|2022-06-17 10:25:40|2016.04|2016.04|2015.97|2015.97|2016.04|2016.04|2015.97|2015.97|0
1655461550000|2022-06-17 10:25:50|2015.9|2015.9|2015.84|2015.84|2015.9|2015.9|2015.84|2015.84|0
1655461560000|2022-06-17 10:26:00|2015.98|2015.98|2016.04|2016.04|2016.04|2016.04|2015.98|2015.98|0
1655461570000|2022-06-17 10:26:10|2016.16|2016.16|2016.64|2016.64|2016.64|2016.64|2016.16|2016.16|0
1655461600000|2022-06-17 10:26:40|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|0
1655461610000|2022-06-17 10:26:50|2017.05|2017.05|2017.52|2017.52|2017.52|2017.52|2017.05|2017.05|0
1655461630000|2022-06-17 10:27:10|2017.45|2017.45|2017.51|2017.51|2017.51|2017.51|2017.45|2017.45|0
1655461650000|2022-06-17 10:27:30|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|2017.45|0
1655461670000|2022-06-17 10:27:50|2017.32|2017.32|2017.18|2017.18|2017.32|2017.32|2017.18|2017.18|0
1655461680000|2022-06-17 10:28:00|2017.1|2017.1|2016.79|2016.79|2017.1|2017.1|2016.79|2016.79|0
1655461700000|2022-06-17 10:28:20|2016.86|2016.86|2016.79|2016.79|2016.86|2016.86|2016.79|2016.79|0
1655461710000|2022-06-17 10:28:30|2016.72|2016.72|2016.72|2016.72|2016.72|2016.72|2016.72|2016.72|0
1655461720000|2022-06-17 10:28:40|2016.59|2016.59|2016.59|2016.59|2016.59|2016.59|2016.59|2016.59|0
1655461740000|2022-06-17 10:29:00|2016.53|2016.53|2016.53|2016.53|2016.53|2016.53|2016.53|2016.53|0
1655461750000|2022-06-17 10:29:10|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|0
1655461760000|2022-06-17 10:29:20|2016.46|2016.46|2016.19|2016.19|2016.46|2016.46|2016.11|2016.11|0
1655461780000|2022-06-17 10:29:40|2016.27|2016.27|2016.27|2016.27|2016.27|2016.27|2016.27|2016.27|0
1655461800000|2022-06-17 10:30:00|2016.19|2016.19|2016.34|2016.34|2016.34|2016.34|2016.19|2016.19|0
1655461810000|2022-06-17 10:30:10|2016.41|2016.41|2016.47|2016.47|2016.47|2016.47|2016.41|2016.41|0
1655461820000|2022-06-17 10:30:20|2016.41|2016.41|2016.27|2016.27|2016.41|2016.41|2016.27|2016.27|0
1655461830000|2022-06-17 10:30:30|2016.3|2016.3|2016.3|2016.3|2016.3|2016.3|2016.3|2016.3|0
1655461860000|2022-06-17 10:31:00|2016.11|2016.11|2015.74|2015.74|2016.14|2016.14|2015.74|2015.74|0
1655461900000|2022-06-17 10:31:40|2015.93|2015.93|2015.91|2015.91|2015.93|2015.93|2015.77|2015.77|0
1655461910000|2022-06-17 10:31:50|2016.07|2016.07|2016.07|2016.07|2016.07|2016.07|2016.07|2016.07|0
1655461920000|2022-06-17 10:32:00|2016.7|2016.7|2016.55|2016.55|2016.86|2016.86|2016.55|2016.55|0
1655461930000|2022-06-17 10:32:10|2016.69|2016.69|2016.69|2016.69|2016.69|2016.69|2016.69|2016.69|0
1655461940000|2022-06-17 10:32:20|2016.76|2016.76|2016.74|2016.74|2016.95|2016.95|2016.69|2016.69|0
1655461960000|2022-06-17 10:32:40|2016.67|2016.67|2016.59|2016.59|2016.67|2016.67|2016.59|2016.59|0
1655461970000|2022-06-17 10:32:50|2016.53|2016.53|2016.24|2016.24|2016.53|2016.53|2016.24|2016.24|0
1655461990000|2022-06-17 10:33:10|2015.76|2015.76|2015.76|2015.76|2015.76|2015.76|2015.76|2015.76|0
1655462000000|2022-06-17 10:33:20|2015.91|2015.91|2015.84|2015.84|2015.91|2015.91|2015.84|2015.84|0
1655462010000|2022-06-17 10:33:30|2015.96|2015.96|2015.96|2015.96|2015.96|2015.96|2015.96|2015.96|0
1655462020000|2022-06-17 10:33:40|2016.08|2016.08|2017.05|2017.05|2017.05|2017.05|2016.08|2016.08|0
1655462030000|2022-06-17 10:33:50|2017.44|2017.44|2017.63|2017.63|2017.63|2017.63|2017.32|2017.32|0
1655462040000|2022-06-17 10:34:00|2017.84|2017.84|2017.84|2017.84|2017.84|2017.84|2017.84|2017.84|0
1655462050000|2022-06-17 10:34:10|2017.78|2017.78|2017.78|2017.78|2017.78|2017.78|2017.78|2017.78|0
1655462070000|2022-06-17 10:34:30|2017.75|2017.75|2017.49|2017.49|2017.75|2017.75|2017.49|2017.49|0
1655462080000|2022-06-17 10:34:40|2016.88|2016.88|2016.76|2016.76|2016.88|2016.88|2016.76|2016.76|0
1655462100000|2022-06-17 10:35:00|2016.69|2016.69|2016.69|2016.69|2016.69|2016.69|2016.69|2016.69|0
1655462130000|2022-06-17 10:35:30|2016.62|2016.62|2016.72|2016.72|2016.72|2016.72|2016.47|2016.47|0
1655462140000|2022-06-17 10:35:40|2016.59|2016.59|2016.4|2016.4|2016.59|2016.59|2016.4|2016.4|0
1655462150000|2022-06-17 10:35:50|2016.24|2016.24|2016.48|2016.48|2016.55|2016.55|2016.24|2016.24|0
1655462160000|2022-06-17 10:36:00|2016.42|2016.42|2015.82|2015.82|2016.42|2016.42|2015.8|2015.8|0
1655462170000|2022-06-17 10:36:10|2015.79|2015.79|2015.35|2015.35|2015.79|2015.79|2015.35|2015.35|0
1655462180000|2022-06-17 10:36:20|2015.28|2015.28|2015.28|2015.28|2015.28|2015.28|2015.28|2015.28|0
1655462190000|2022-06-17 10:36:30|2015.22|2015.22|2014.98|2014.98|2015.22|2015.22|2014.98|2014.98|0
1655462200000|2022-06-17 10:36:40|2014.93|2014.93|2014.48|2014.48|2014.93|2014.93|2014.48|2014.48|0
1655462210000|2022-06-17 10:36:50|2014.39|2014.39|2014.39|2014.39|2014.39|2014.39|2014.39|2014.39|0
1655462230000|2022-06-17 10:37:10|2014.46|2014.46|2014.4|2014.4|2014.46|2014.46|2014.4|2014.4|0
1655462240000|2022-06-17 10:37:20|2014.34|2014.34|2014.5|2014.5|2014.5|2014.5|2014.22|2014.22|0
1655462250000|2022-06-17 10:37:30|2014.64|2014.64|2014.57|2014.57|2014.64|2014.64|2014.57|2014.57|0
1655462260000|2022-06-17 10:37:40|2014.64|2014.64|2014.58|2014.58|2014.7|2014.7|2014.58|2014.58|0
1655462270000|2022-06-17 10:37:50|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|0
1655462300000|2022-06-17 10:38:20|2014.87|2014.87|2014.87|2014.87|2014.87|2014.87|2014.87|2014.87|0
1655462310000|2022-06-17 10:38:30|2015.19|2015.19|2014.72|2014.72|2015.19|2015.19|2014.72|2014.72|0
1655462320000|2022-06-17 10:38:40|2014.64|2014.64|2015.29|2015.29|2015.29|2015.29|2014.64|2014.64|0
1655462340000|2022-06-17 10:39:00|2015.23|2015.23|2015.22|2015.22|2015.23|2015.23|2015.16|2015.16|0
1655462350000|2022-06-17 10:39:10|2015.1|2015.1|2015.33|2015.33|2015.33|2015.33|2014.98|2014.98|0
1655462360000|2022-06-17 10:39:20|2015.48|2015.48|2015.62|2015.62|2015.62|2015.62|2015.48|2015.48|0
1655462370000|2022-06-17 10:39:30|2015.94|2015.94|2016.06|2016.06|2016.06|2016.06|2015.94|2015.94|0
1655462380000|2022-06-17 10:39:40|2016.1|2016.1|2016.28|2016.28|2016.51|2016.51|2016.1|2016.1|0
1655462390000|2022-06-17 10:39:50|2016.34|2016.34|2016.12|2016.12|2016.4|2016.4|2015.98|2015.98|0
1655462400000|2022-06-17 10:40:00|2016.19|2016.19|2016.19|2016.19|2016.19|2016.19|2016.19|2016.19|0
1655462410000|2022-06-17 10:40:10|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|0
1655462420000|2022-06-17 10:40:20|2016.73|2016.73|2016.95|2016.95|2017.03|2017.03|2016.73|2016.73|0
1655462440000|2022-06-17 10:40:40|2016.88|2016.88|2016.94|2016.94|2016.94|2016.94|2016.88|2016.88|0
1655462450000|2022-06-17 10:40:50|2017|2017|2017.13|2017.13|2017.13|2017.13|2017|2017|0
1655462460000|2022-06-17 10:41:00|2017.16|2017.16|2017.06|2017.06|2017.32|2017.32|2017.06|2017.06|0
1655462470000|2022-06-17 10:41:10|2017.12|2017.12|2017.28|2017.28|2017.28|2017.28|2017.12|2017.12|0
1655462480000|2022-06-17 10:41:20|2017.51|2017.51|2017.32|2017.32|2017.51|2017.51|2017.32|2017.32|0
1655462490000|2022-06-17 10:41:30|2017.39|2017.39|2017.08|2017.08|2017.39|2017.39|2017.08|2017.08|0
1655462500000|2022-06-17 10:41:40|2017.15|2017.15|2016.06|2016.06|2017.15|2017.15|2016.06|2016.06|0
1655462510000|2022-06-17 10:41:50|2015.93|2015.93|2015.89|2015.89|2015.93|2015.93|2015.89|2015.89|0
1655462520000|2022-06-17 10:42:00|2015.93|2015.93|2015.96|2015.96|2015.96|2015.96|2015.93|2015.93|0
1655462560000|2022-06-17 10:42:40|2015.65|2015.65|2015.65|2015.65|2015.65|2015.65|2015.65|2015.65|0
1655462570000|2022-06-17 10:42:50|2015.35|2015.35|2015.14|2015.14|2015.42|2015.42|2015.14|2015.14|0
1655462580000|2022-06-17 10:43:00|2015.1|2015.1|2015.05|2015.05|2015.1|2015.1|2014.97|2014.97|0
1655462590000|2022-06-17 10:43:10|2014.93|2014.93|2013.98|2013.98|2014.93|2014.93|2013.98|2013.98|0
1655462600000|2022-06-17 10:43:20|2014.05|2014.05|2014.05|2014.05|2014.05|2014.05|2014.05|2014.05|0
1655462610000|2022-06-17 10:43:30|2013.82|2013.82|2013.82|2013.82|2013.82|2013.82|2013.82|2013.82|0
1655462640000|2022-06-17 10:44:00|2013.75|2013.75|2013.4|2013.4|2013.75|2013.75|2013.4|2013.4|0
1655462650000|2022-06-17 10:44:10|2013.04|2013.04|2012.97|2012.97|2013.04|2013.04|2012.97|2012.97|0
1655462660000|2022-06-17 10:44:20|2012.89|2012.89|2012.59|2012.59|2012.89|2012.89|2012.59|2012.59|0
1655462680000|2022-06-17 10:44:40|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|0
1655462700000|2022-06-17 10:45:00|2012.68|2012.68|2012.68|2012.68|2012.68|2012.68|2012.68|2012.68|0
1655462710000|2022-06-17 10:45:10|2012.61|2012.61|2012.54|2012.54|2012.68|2012.68|2012.54|2012.54|0
1655462720000|2022-06-17 10:45:20|2012.86|2012.86|2012.86|2012.86|2012.86|2012.86|2012.86|2012.86|0
1655462740000|2022-06-17 10:45:40|2013|2013|2012.45|2012.45|2013.16|2013.16|2012.45|2012.45|0
1655462750000|2022-06-17 10:45:50|2012.52|2012.52|2012.52|2012.52|2012.52|2012.52|2012.52|2012.52|0
1655462760000|2022-06-17 10:46:00|2012.01|2012.01|2011.4|2011.4|2012.01|2012.01|2011.4|2011.4|0
1655462780000|2022-06-17 10:46:20|2011.28|2011.28|2011.01|2011.01|2011.28|2011.28|2011.01|2011.01|0
1655462790000|2022-06-17 10:46:30|2010.93|2010.93|2010.63|2010.63|2010.93|2010.93|2010.63|2010.63|0
1655462800000|2022-06-17 10:46:40|2011.11|2011.11|2011.09|2011.09|2011.16|2011.16|2011.04|2011.04|0
1655462810000|2022-06-17 10:46:50|2011.15|2011.15|2010.95|2010.95|2011.21|2011.21|2010.95|2010.95|0
1655462850000|2022-06-17 10:47:30|2011.08|2011.08|2011.22|2011.22|2011.22|2011.22|2011.08|2011.08|0
1655462860000|2022-06-17 10:47:40|2011.41|2011.41|2011.41|2011.41|2011.41|2011.41|2011.41|2011.41|0
1655462870000|2022-06-17 10:47:50|2011.47|2011.47|2011.53|2011.53|2011.53|2011.53|2011.47|2011.47|0
1655462890000|2022-06-17 10:48:10|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|0
1655462900000|2022-06-17 10:48:20|2011.66|2011.66|2011.66|2011.66|2011.66|2011.66|2011.66|2011.66|0
1655462930000|2022-06-17 10:48:50|2011.6|2011.6|2011.55|2011.55|2011.6|2011.6|2011.55|2011.55|0
1655462940000|2022-06-17 10:49:00|2011.71|2011.71|2011.64|2011.64|2011.71|2011.71|2011.58|2011.58|0
1655462950000|2022-06-17 10:49:10|2011.71|2011.71|2011.77|2011.77|2011.77|2011.77|2011.71|2011.71|0
1655462970000|2022-06-17 10:49:30|2011.83|2011.83|2011.83|2011.83|2011.83|2011.83|2011.83|2011.83|0
1655462980000|2022-06-17 10:49:40|2011.76|2011.76|2011.8|2011.8|2011.88|2011.88|2011.76|2011.76|0
1655462990000|2022-06-17 10:49:50|2011.86|2011.86|2012.03|2012.03|2012.16|2012.16|2011.86|2011.86|0
1655463000000|2022-06-17 10:50:00|2012.09|2012.09|2012.65|2012.65|2012.65|2012.65|2012.09|2012.09|0
1655463010000|2022-06-17 10:50:10|2012.74|2012.74|2012.66|2012.66|2012.84|2012.84|2012.66|2012.66|0
1655463030000|2022-06-17 10:50:30|2012.62|2012.62|2012.62|2012.62|2012.62|2012.62|2012.62|2012.62|0
1655463040000|2022-06-17 10:50:40|2012.69|2012.69|2012.8|2012.8|2012.8|2012.8|2012.69|2012.69|0
1655463050000|2022-06-17 10:50:50|2012.86|2012.86|2012.86|2012.86|2012.86|2012.86|2012.86|2012.86|0
1655463060000|2022-06-17 10:51:00|2012.9|2012.9|2012.93|2012.93|2013.06|2013.06|2012.9|2012.9|0
1655463080000|2022-06-17 10:51:20|2012.99|2012.99|2012.99|2012.99|2012.99|2012.99|2012.99|2012.99|0
1655463090000|2022-06-17 10:51:30|2013.15|2013.15|2013.15|2013.15|2013.15|2013.15|2013.15|2013.15|0
1655463100000|2022-06-17 10:51:40|2013.21|2013.21|2013.21|2013.21|2013.21|2013.21|2013.21|2013.21|0
1655463120000|2022-06-17 10:52:00|2013.53|2013.53|2013.45|2013.45|2013.53|2013.53|2013.45|2013.45|0
1655463150000|2022-06-17 10:52:30|2013.51|2013.51|2013.51|2013.51|2013.51|2013.51|2013.51|2013.51|0
1655463160000|2022-06-17 10:52:40|2013.45|2013.45|2013.42|2013.42|2013.45|2013.45|2013.42|2013.42|0
1655463170000|2022-06-17 10:52:50|2013.34|2013.34|2012.36|2012.36|2013.34|2013.34|2012.06|2012.06|0
1655463180000|2022-06-17 10:53:00|2012.42|2012.42|2012.47|2012.47|2012.47|2012.47|2012.42|2012.42|0
1655463190000|2022-06-17 10:53:10|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|0
1655463210000|2022-06-17 10:53:30|2012.61|2012.61|2012.67|2012.67|2012.67|2012.67|2012.61|2012.61|0
1655463220000|2022-06-17 10:53:40|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|0
1655463230000|2022-06-17 10:53:50|2012.86|2012.86|2013.05|2013.05|2013.05|2013.05|2012.86|2012.86|0
1655463240000|2022-06-17 10:54:00|2013.17|2013.17|2013.98|2013.98|2014.05|2014.05|2013.17|2013.17|0
1655463260000|2022-06-17 10:54:20|2014.02|2014.02|2014.19|2014.19|2014.19|2014.19|2014.02|2014.02|0
1655463270000|2022-06-17 10:54:30|2014.23|2014.23|2014.58|2014.58|2014.58|2014.58|2014.23|2014.23|0
1655463280000|2022-06-17 10:54:40|2014.96|2014.96|2014.96|2014.96|2014.96|2014.96|2014.96|2014.96|0
1655463300000|2022-06-17 10:55:00|2014.88|2014.88|2014.86|2014.86|2014.88|2014.88|2014.82|2014.82|0
1655463310000|2022-06-17 10:55:10|2014.89|2014.89|2015|2015|2015|2015|2014.89|2014.89|0
1655463320000|2022-06-17 10:55:20|2015.07|2015.07|2016.18|2016.18|2016.18|2016.18|2015.07|2015.07|0
1655463330000|2022-06-17 10:55:30|2016.02|2016.02|2015.63|2015.63|2016.02|2016.02|2015.63|2015.63|0
1655463340000|2022-06-17 10:55:40|2015.72|2015.72|2015.86|2015.86|2015.86|2015.86|2015.72|2015.72|0
1655463350000|2022-06-17 10:55:50|2015.98|2015.98|2016.04|2016.04|2016.04|2016.04|2015.98|2015.98|0
1655463360000|2022-06-17 10:56:00|2016.12|2016.12|2017.67|2017.67|2017.84|2017.84|2016.12|2016.12|0
1655463370000|2022-06-17 10:56:10|2017.79|2017.79|2017.38|2017.38|2017.79|2017.79|2017.38|2017.38|0
1655463380000|2022-06-17 10:56:20|2017.54|2017.54|2017.65|2017.65|2017.65|2017.65|2017.54|2017.54|0
1655463390000|2022-06-17 10:56:30|2017.71|2017.71|2017.9|2017.9|2017.9|2017.9|2017.71|2017.71|0
1655463400000|2022-06-17 10:56:40|2017.71|2017.71|2017.71|2017.71|2017.71|2017.71|2017.71|2017.71|0
1655463410000|2022-06-17 10:56:50|2017.79|2017.79|2017.79|2017.79|2017.79|2017.79|2017.79|2017.79|0
1655463420000|2022-06-17 10:57:00|2017.66|2017.66|2017.42|2017.42|2017.66|2017.66|2017.42|2017.42|0
1655463440000|2022-06-17 10:57:20|2017.35|2017.35|2017.27|2017.27|2017.35|2017.35|2017.27|2017.27|0
1655463450000|2022-06-17 10:57:30|2017.35|2017.35|2017.35|2017.35|2017.35|2017.35|2017.35|2017.35|0
1655463460000|2022-06-17 10:57:40|2017.46|2017.46|2017.46|2017.46|2017.46|2017.46|2017.46|2017.46|0
1655463470000|2022-06-17 10:57:50|2017.65|2017.65|2017.9|2017.9|2017.9|2017.9|2017.65|2017.65|0
1655463500000|2022-06-17 10:58:20|2018.09|2018.09|2018.09|2018.09|2018.09|2018.09|2018.09|2018.09|0
1655463520000|2022-06-17 10:58:40|2018.24|2018.24|2018.24|2018.24|2018.24|2018.24|2018.24|2018.24|0
1655463530000|2022-06-17 10:58:50|2018.3|2018.3|2018.3|2018.3|2018.3|2018.3|2018.3|2018.3|0
1655463540000|2022-06-17 10:59:00|2018.22|2018.22|2018.22|2018.22|2018.22|2018.22|2018.22|2018.22|0
1655463550000|2022-06-17 10:59:10|2018.28|2018.28|2018.28|2018.28|2018.28|2018.28|2018.28|2018.28|0
1655463570000|2022-06-17 10:59:30|2018.16|2018.16|2018.22|2018.22|2018.22|2018.22|2018.1|2018.1|0
1655463580000|2022-06-17 10:59:40|2018.19|2018.19|2018.03|2018.03|2018.25|2018.25|2018.03|2018.03|0
1655463590000|2022-06-17 10:59:50|2018.1|2018.1|2018.58|2018.58|2018.58|2018.58|2018.1|2018.1|0
1655463600000|2022-06-17 11:00:00|2018.53|2018.53|2017.99|2017.99|2018.53|2018.53|2017.99|2017.99|0
1655463610000|2022-06-17 11:00:10|2017.69|2017.69|2016.77|2016.77|2017.69|2017.69|2016.77|2016.77|0
1655463620000|2022-06-17 11:00:20|2016.73|2016.73|2016.81|2016.81|2016.81|2016.81|2016.73|2016.73|0
1655463630000|2022-06-17 11:00:30|2016.57|2016.57|2016.59|2016.59|2016.65|2016.65|2016.57|2016.57|0
1655463660000|2022-06-17 11:01:00|2016.43|2016.43|2015.5|2015.5|2016.43|2016.43|2015.5|2015.5|0
1655463670000|2022-06-17 11:01:10|2015.02|2015.02|2014.88|2014.88|2015.02|2015.02|2014.88|2014.88|0
1655463690000|2022-06-17 11:01:30|2015.04|2015.04|2015.04|2015.04|2015.04|2015.04|2015.04|2015.04|0
1655463700000|2022-06-17 11:01:40|2014.88|2014.88|2014.88|2014.88|2014.88|2014.88|2014.88|2014.88|0
1655463710000|2022-06-17 11:01:50|2015|2015|2015.2|2015.2|2015.2|2015.2|2015|2015|0
1655463720000|2022-06-17 11:02:00|2015.25|2015.25|2015.25|2015.25|2015.25|2015.25|2015.25|2015.25|0
1655463730000|2022-06-17 11:02:10|2015.31|2015.31|2015.19|2015.19|2015.31|2015.31|2015.19|2015.19|0
1655463760000|2022-06-17 11:02:40|2015.23|2015.23|2015.1|2015.1|2015.23|2015.23|2015.04|2015.04|0
1655463770000|2022-06-17 11:02:50|2015.03|2015.03|2014.87|2014.87|2015.03|2015.03|2014.87|2014.87|0
1655463780000|2022-06-17 11:03:00|2014.83|2014.83|2014.09|2014.09|2014.83|2014.83|2014.09|2014.09|0
1655463790000|2022-06-17 11:03:10|2014.25|2014.25|2014.25|2014.25|2014.25|2014.25|2014.25|2014.25|0
1655463830000|2022-06-17 11:03:50|2014.43|2014.43|2014.43|2014.43|2014.43|2014.43|2014.43|2014.43|0
1655463850000|2022-06-17 11:04:10|2014.51|2014.51|2014.51|2014.51|2014.51|2014.51|2014.51|2014.51|0
1655463860000|2022-06-17 11:04:20|2014.44|2014.44|2014.04|2014.04|2014.44|2014.44|2014.04|2014.04|0
1655463880000|2022-06-17 11:04:40|2014.11|2014.11|2014.11|2014.11|2014.18|2014.18|2014.11|2014.11|0
1655463890000|2022-06-17 11:04:50|2014.04|2014.04|2013.87|2013.87|2014.04|2014.04|2013.87|2013.87|0
1655463900000|2022-06-17 11:05:00|2013.8|2013.8|2013.08|2013.08|2013.8|2013.8|2013.08|2013.08|0
1655463920000|2022-06-17 11:05:20|2012.93|2012.93|2013.02|2013.02|2013.02|2013.02|2012.87|2012.87|0
1655463930000|2022-06-17 11:05:30|2013.06|2013.06|2012.68|2012.68|2013.06|2013.06|2012.68|2012.68|0
1655463950000|2022-06-17 11:05:50|2012.75|2012.75|2012.86|2012.86|2012.86|2012.86|2012.68|2012.68|0
1655463960000|2022-06-17 11:06:00|2012.93|2012.93|2012.31|2012.31|2012.93|2012.93|2012.31|2012.31|0
1655463970000|2022-06-17 11:06:10|2012.18|2012.18|2011.81|2011.81|2012.18|2012.18|2011.81|2011.81|0
1655463980000|2022-06-17 11:06:20|2011.74|2011.74|2011.51|2011.51|2011.74|2011.74|2011.51|2011.51|0
1655463990000|2022-06-17 11:06:30|2011.67|2011.67|2011.74|2011.74|2011.74|2011.74|2011.67|2011.67|0
1655464000000|2022-06-17 11:06:40|2011.63|2011.63|2010.79|2010.79|2011.63|2011.63|2010.79|2010.79|0
1655464010000|2022-06-17 11:06:50|2010.68|2010.68|2010.68|2010.68|2010.72|2010.72|2010.68|2010.68|0
1655464020000|2022-06-17 11:07:00|2010.83|2010.83|2010.89|2010.89|2010.89|2010.89|2010.83|2010.83|0
1655464030000|2022-06-17 11:07:10|2010.95|2010.95|2010.95|2010.95|2010.95|2010.95|2010.95|2010.95|0
1655464040000|2022-06-17 11:07:20|2011.11|2011.11|2010.81|2010.81|2011.13|2011.13|2010.81|2010.81|0
1655464050000|2022-06-17 11:07:30|2010.69|2010.69|2010.69|2010.69|2010.69|2010.69|2010.69|2010.69|0
1655464060000|2022-06-17 11:07:40|2010.77|2010.77|2010.64|2010.64|2010.77|2010.77|2010.64|2010.64|0
1655464070000|2022-06-17 11:07:50|2010.71|2010.71|2010.77|2010.77|2010.77|2010.77|2010.71|2010.71|0
1655464080000|2022-06-17 11:08:00|2010.73|2010.73|2011.07|2011.07|2011.15|2011.15|2010.73|2010.73|0
1655464090000|2022-06-17 11:08:10|2010.99|2010.99|2010.68|2010.68|2010.99|2010.99|2010.68|2010.68|0
1655464100000|2022-06-17 11:08:20|2010.56|2010.56|2010.56|2010.56|2010.56|2010.56|2010.56|2010.56|0
1655464120000|2022-06-17 11:08:40|2010.62|2010.62|2011.12|2011.12|2011.12|2011.12|2010.62|2010.62|0
1655464140000|2022-06-17 11:09:00|2011.18|2011.18|2011.18|2011.18|2011.18|2011.18|2011.18|2011.18|0
1655464150000|2022-06-17 11:09:10|2011.23|2011.23|2011.23|2011.23|2011.23|2011.23|2011.23|2011.23|0
1655464170000|2022-06-17 11:09:30|2011.17|2011.17|2011.19|2011.19|2011.29|2011.29|2011.17|2011.17|0
1655464180000|2022-06-17 11:09:40|2011.03|2011.03|2011.26|2011.26|2011.26|2011.26|2011.03|2011.03|0
1655464190000|2022-06-17 11:09:50|2011.29|2011.29|2011.43|2011.43|2011.43|2011.43|2011.29|2011.29|0
1655464200000|2022-06-17 11:10:00|2011.36|2011.36|2011.29|2011.29|2011.36|2011.36|2011.29|2011.29|0
1655464210000|2022-06-17 11:10:10|2011.17|2011.17|2010.96|2010.96|2011.17|2011.17|2010.96|2010.96|0
1655464230000|2022-06-17 11:10:30|2010.99|2010.99|2010.92|2010.92|2010.99|2010.99|2010.92|2010.92|0
1655464250000|2022-06-17 11:10:50|2010.85|2010.85|2010.78|2010.78|2010.85|2010.85|2010.78|2010.78|0
1655464260000|2022-06-17 11:11:00|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|0
1655464270000|2022-06-17 11:11:10|2010.83|2010.83|2010.87|2010.87|2010.95|2010.95|2010.83|2010.83|0
1655464300000|2022-06-17 11:11:40|2010.92|2010.92|2010.92|2010.92|2010.92|2010.92|2010.92|2010.92|0
1655464320000|2022-06-17 11:12:00|2010.78|2010.78|2010.28|2010.28|2010.78|2010.78|2010.28|2010.28|0
1655464330000|2022-06-17 11:12:10|2010.12|2010.12|2009.47|2009.47|2010.12|2010.12|2009.47|2009.47|0
1655464340000|2022-06-17 11:12:20|2009.34|2009.34|2009.56|2009.56|2009.56|2009.56|2009.23|2009.23|0
1655464350000|2022-06-17 11:12:30|2009.63|2009.63|2009.6|2009.6|2009.63|2009.63|2009.49|2009.49|0
1655464370000|2022-06-17 11:12:50|2009.54|2009.54|2009.54|2009.54|2009.54|2009.54|2009.54|2009.54|0
1655464380000|2022-06-17 11:13:00|2009.4|2009.4|2009.54|2009.54|2009.54|2009.54|2009.4|2009.4|0
1655464390000|2022-06-17 11:13:10|2009.49|2009.49|2009.49|2009.49|2009.49|2009.49|2009.49|2009.49|0
1655464400000|2022-06-17 11:13:20|2009.26|2009.26|2009.34|2009.34|2009.34|2009.34|2009.11|2009.11|0
1655464410000|2022-06-17 11:13:30|2009.65|2009.65|2009.65|2009.65|2009.65|2009.65|2009.65|2009.65|0
1655464420000|2022-06-17 11:13:40|2009.71|2009.71|2010.57|2010.57|2010.57|2010.57|2009.71|2009.71|0
1655464430000|2022-06-17 11:13:50|2010.63|2010.63|2010.47|2010.47|2010.63|2010.63|2010.47|2010.47|0
1655464440000|2022-06-17 11:14:00|2010.32|2010.32|2010.32|2010.32|2010.32|2010.32|2010.32|2010.32|0
1655464450000|2022-06-17 11:14:10|2010.16|2010.16|2010.16|2010.16|2010.16|2010.16|2010.16|2010.16|0
1655464460000|2022-06-17 11:14:20|2010.23|2010.23|2010.28|2010.28|2010.28|2010.28|2010.23|2010.23|0
1655464470000|2022-06-17 11:14:30|2010.07|2010.07|2010.07|2010.07|2010.07|2010.07|2010.07|2010.07|0
1655464500000|2022-06-17 11:15:00|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|0
1655464520000|2022-06-17 11:15:20|2010.39|2010.39|2010.45|2010.45|2010.45|2010.45|2010.39|2010.39|0
1655464530000|2022-06-17 11:15:30|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|0
1655464540000|2022-06-17 11:15:40|2010.58|2010.58|2010.62|2010.62|2010.62|2010.62|2010.58|2010.58|0
1655464580000|2022-06-17 11:16:20|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|0
1655464590000|2022-06-17 11:16:30|2010.64|2010.64|2010.51|2010.51|2010.64|2010.64|2010.51|2010.51|0
1655464610000|2022-06-17 11:16:50|2010.58|2010.58|2010.62|2010.62|2010.62|2010.62|2010.58|2010.58|0
1655464620000|2022-06-17 11:17:00|2010.74|2010.74|2010.86|2010.86|2010.91|2010.91|2010.74|2010.74|0
1655464630000|2022-06-17 11:17:10|2010.8|2010.8|2010.79|2010.79|2010.85|2010.85|2010.73|2010.73|0
1655464650000|2022-06-17 11:17:30|2010.86|2010.86|2010.64|2010.64|2010.86|2010.86|2010.64|2010.64|0
1655464660000|2022-06-17 11:17:40|2010.68|2010.68|2012.35|2012.35|2012.35|2012.35|2010.61|2010.61|0
1655464670000|2022-06-17 11:17:50|2013.08|2013.08|2014.59|2014.59|2016.08|2016.08|2013.08|2013.08|0
1655464680000|2022-06-17 11:18:00|2014.47|2014.47|2013.16|2013.16|2014.47|2014.47|2013.16|2013.16|0
1655464690000|2022-06-17 11:18:10|2013.06|2013.06|2011.16|2011.16|2013.06|2013.06|2011.16|2011.16|0
1655464710000|2022-06-17 11:18:30|2011.05|2011.05|2011.22|2011.22|2011.22|2011.22|2011.05|2011.05|0
1655464720000|2022-06-17 11:18:40|2011.15|2011.15|2011.07|2011.07|2011.15|2011.15|2011.07|2011.07|0
1655464730000|2022-06-17 11:18:50|2011.19|2011.19|2011.75|2011.75|2011.75|2011.75|2011.12|2011.12|0
1655464740000|2022-06-17 11:19:00|2011.81|2011.81|2011.81|2011.81|2011.81|2011.81|2011.74|2011.74|0
1655464750000|2022-06-17 11:19:10|2011.65|2011.65|2011.53|2011.53|2011.65|2011.65|2011.53|2011.53|0
1655464760000|2022-06-17 11:19:20|2011.59|2011.59|2011.82|2011.82|2011.82|2011.82|2011.59|2011.59|0
1655464770000|2022-06-17 11:19:30|2012|2012|2011.94|2011.94|2012.06|2012.06|2011.94|2011.94|0
1655464780000|2022-06-17 11:19:40|2012.06|2012.06|2012.13|2012.13|2012.13|2012.13|2012.06|2012.06|0
1655464790000|2022-06-17 11:19:50|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|0
1655464800000|2022-06-17 11:20:00|2012.42|2012.42|2012.42|2012.42|2012.42|2012.42|2012.42|2012.42|0
1655464810000|2022-06-17 11:20:10|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|0
1655464820000|2022-06-17 11:20:20|2012.4|2012.4|2012.23|2012.23|2012.4|2012.4|2012.23|2012.23|0
1655464840000|2022-06-17 11:20:40|2012.15|2012.15|2012.29|2012.29|2012.29|2012.29|2012.15|2012.15|0
1655464850000|2022-06-17 11:20:50|2012.44|2012.44|2012.81|2012.81|2012.81|2012.81|2012.44|2012.44|0
1655464860000|2022-06-17 11:21:00|2012.63|2012.63|2012.69|2012.69|2012.69|2012.69|2012.63|2012.63|0
1655464880000|2022-06-17 11:21:20|2012.57|2012.57|2012.85|2012.85|2012.85|2012.85|2012.57|2012.57|0
1655464890000|2022-06-17 11:21:30|2012.93|2012.93|2013.18|2013.18|2013.18|2013.18|2012.93|2012.93|0
1655464900000|2022-06-17 11:21:40|2013.42|2013.42|2013.6|2013.6|2013.6|2013.6|2013.3|2013.3|0
1655464920000|2022-06-17 11:22:00|2013.55|2013.55|2013.6|2013.6|2013.6|2013.6|2013.55|2013.55|0
1655464930000|2022-06-17 11:22:10|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|0
1655464940000|2022-06-17 11:22:20|2013.8|2013.8|2013.8|2013.8|2013.8|2013.8|2013.8|2013.8|0
1655464950000|2022-06-17 11:22:30|2013.72|2013.72|2013.78|2013.78|2013.78|2013.78|2013.72|2013.72|0
1655464960000|2022-06-17 11:22:40|2013.75|2013.75|2013.98|2013.98|2013.98|2013.98|2013.74|2013.74|0
1655464970000|2022-06-17 11:22:50|2014.08|2014.08|2014.08|2014.08|2014.08|2014.08|2014.08|2014.08|0
1655464990000|2022-06-17 11:23:10|2014.16|2014.16|2014.72|2014.72|2014.72|2014.72|2014.16|2014.16|0
1655465000000|2022-06-17 11:23:20|2014.79|2014.79|2014.67|2014.67|2014.79|2014.79|2014.67|2014.67|0
1655465030000|2022-06-17 11:23:50|2014.83|2014.83|2015.64|2015.64|2015.64|2015.64|2014.83|2014.83|0
1655465040000|2022-06-17 11:24:00|2015.93|2015.93|2015.97|2015.97|2015.97|2015.97|2015.85|2015.85|0
1655465050000|2022-06-17 11:24:10|2015.8|2015.8|2015.95|2015.95|2015.95|2015.95|2015.8|2015.8|0
1655465060000|2022-06-17 11:24:20|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|2015.9|0
1655465090000|2022-06-17 11:24:50|2015.96|2015.96|2016.09|2016.09|2016.09|2016.09|2015.96|2015.96|0
1655465100000|2022-06-17 11:25:00|2016.03|2016.03|2016.03|2016.03|2016.03|2016.03|2016.03|2016.03|0
1655465110000|2022-06-17 11:25:10|2016.1|2016.1|2016.1|2016.1|2016.1|2016.1|2016.1|2016.1|0
1655465120000|2022-06-17 11:25:20|2016.18|2016.18|2016.09|2016.09|2016.21|2016.21|2016.09|2016.09|0
1655465130000|2022-06-17 11:25:30|2015.85|2015.85|2015.91|2015.91|2015.91|2015.91|2015.85|2015.85|0
1655465140000|2022-06-17 11:25:40|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|0
1655465150000|2022-06-17 11:25:50|2015.92|2015.92|2015.8|2015.8|2015.92|2015.92|2015.8|2015.8|0
1655465160000|2022-06-17 11:26:00|2015.86|2015.86|2016.13|2016.13|2016.13|2016.13|2015.86|2015.86|0
1655465190000|2022-06-17 11:26:30|2016.17|2016.17|2016.2|2016.2|2016.2|2016.2|2016.17|2016.17|0
1655465200000|2022-06-17 11:26:40|2016.28|2016.28|2016.28|2016.28|2016.28|2016.28|2016.28|2016.28|0
1655465210000|2022-06-17 11:26:50|2016.36|2016.36|2016.36|2016.36|2016.36|2016.36|2016.36|2016.36|0
1655465230000|2022-06-17 11:27:10|2016.39|2016.39|2016.39|2016.39|2016.39|2016.39|2016.39|2016.39|0
1655465240000|2022-06-17 11:27:20|2016.46|2016.46|2016.65|2016.65|2016.65|2016.65|2016.46|2016.46|0
1655465250000|2022-06-17 11:27:30|2016.72|2016.72|2016.72|2016.72|2016.72|2016.72|2016.72|2016.72|0
1655465260000|2022-06-17 11:27:40|2016.6|2016.6|2016.82|2016.82|2016.93|2016.93|2016.6|2016.6|0
1655465270000|2022-06-17 11:27:50|2016.93|2016.93|2016.93|2016.93|2016.93|2016.93|2016.93|2016.93|0
1655465280000|2022-06-17 11:28:00|2016.82|2016.82|2017.08|2017.08|2017.08|2017.08|2016.76|2016.76|0
1655465290000|2022-06-17 11:28:10|2017.16|2017.16|2017.65|2017.65|2017.75|2017.75|2017.16|2017.16|0
1655465300000|2022-06-17 11:28:20|2017.61|2017.61|2017.61|2017.61|2017.61|2017.61|2017.61|2017.61|0
1655465320000|2022-06-17 11:28:40|2017.67|2017.67|2017.76|2017.76|2017.83|2017.83|2017.67|2017.67|0
1655465330000|2022-06-17 11:28:50|2017.7|2017.7|2017.61|2017.61|2017.77|2017.77|2017.61|2017.61|0
1655465340000|2022-06-17 11:29:00|2017.66|2017.66|2017.66|2017.66|2017.66|2017.66|2017.66|2017.66|0
1655465350000|2022-06-17 11:29:10|2017.78|2017.78|2018.23|2018.23|2018.23|2018.23|2017.78|2017.78|0
1655465360000|2022-06-17 11:29:20|2018.15|2018.15|2018.15|2018.15|2018.15|2018.15|2018.15|2018.15|0
1655465370000|2022-06-17 11:29:30|2018.21|2018.21|2018.09|2018.09|2018.21|2018.21|2018.09|2018.09|0
1655465380000|2022-06-17 11:29:40|2018.23|2018.23|2018.35|2018.35|2018.35|2018.35|2018.23|2018.23|0
1655465390000|2022-06-17 11:29:50|2018.43|2018.43|2018.49|2018.49|2018.49|2018.49|2018.43|2018.43|0
1655465400000|2022-06-17 11:30:00|2018.7|2018.7|2018.64|2018.64|2018.7|2018.7|2018.64|2018.64|0
1655465410000|2022-06-17 11:30:10|2018.7|2018.7|2019.46|2019.46|2019.46|2019.46|2018.43|2018.43|0
1655465450000|2022-06-17 11:30:50|2019.58|2019.58|2019.58|2019.58|2019.58|2019.58|2019.58|2019.58|0
1655465470000|2022-06-17 11:31:10|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|0
1655465480000|2022-06-17 11:31:20|2019.66|2019.66|2019.66|2019.66|2019.66|2019.66|2019.66|2019.66|0
1655465490000|2022-06-17 11:31:30|2019.73|2019.73|2019.66|2019.66|2019.73|2019.73|2019.66|2019.66|0
1655465510000|2022-06-17 11:31:50|2019.73|2019.73|2019.73|2019.73|2019.73|2019.73|2019.73|2019.73|0
1655465520000|2022-06-17 11:32:00|2019.67|2019.67|2019.59|2019.59|2019.71|2019.71|2019.59|2019.59|0
1655465530000|2022-06-17 11:32:10|2019.52|2019.52|2019.52|2019.52|2019.52|2019.52|2019.52|2019.52|0
1655465550000|2022-06-17 11:32:30|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|0
1655465580000|2022-06-17 11:33:00|2019.59|2019.59|2019.36|2019.36|2019.59|2019.59|2019.36|2019.36|0
1655465610000|2022-06-17 11:33:30|2019.23|2019.23|2019.23|2019.23|2019.23|2019.23|2019.23|2019.23|0
1655465620000|2022-06-17 11:33:40|2019.74|2019.74|2019.74|2019.74|2019.74|2019.74|2019.74|2019.74|0
1655465630000|2022-06-17 11:33:50|2019.8|2019.8|2019.73|2019.73|2019.8|2019.8|2019.73|2019.73|0
1655465640000|2022-06-17 11:34:00|2019.6|2019.6|2019.5|2019.5|2019.86|2019.86|2019.5|2019.5|0
1655465650000|2022-06-17 11:34:10|2019.37|2019.37|2019.82|2019.82|2019.82|2019.82|2019.37|2019.37|0
1655465660000|2022-06-17 11:34:20|2019.95|2019.95|2019.95|2019.95|2019.95|2019.95|2019.95|2019.95|0
1655465670000|2022-06-17 11:34:30|2019.89|2019.89|2019.89|2019.89|2019.89|2019.89|2019.89|2019.89|0
1655465700000|2022-06-17 11:35:00|2019.83|2019.83|2018.99|2018.99|2019.83|2019.83|2018.99|2018.99|0
1655465710000|2022-06-17 11:35:10|2018.95|2018.95|2018.84|2018.84|2018.95|2018.95|2018.84|2018.84|0
1655465720000|2022-06-17 11:35:20|2018.8|2018.8|2018.65|2018.65|2018.97|2018.97|2018.63|2018.63|0
1655465740000|2022-06-17 11:35:40|2018.54|2018.54|2018.48|2018.48|2018.54|2018.54|2018.48|2018.48|0
1655465750000|2022-06-17 11:35:50|2018.32|2018.32|2018.32|2018.32|2018.36|2018.36|2018.32|2018.32|0
1655465780000|2022-06-17 11:36:20|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|0
1655465810000|2022-06-17 11:36:50|2018.47|2018.47|2018.41|2018.41|2018.47|2018.47|2018.41|2018.41|0
1655465820000|2022-06-17 11:37:00|2018.29|2018.29|2018.14|2018.14|2018.29|2018.29|2018.14|2018.14|0
1655465850000|2022-06-17 11:37:30|2018.02|2018.02|2018.02|2018.02|2018.02|2018.02|2018.02|2018.02|0
1655465890000|2022-06-17 11:38:10|2017.88|2017.88|2017.88|2017.88|2017.88|2017.88|2017.88|2017.88|0
1655465900000|2022-06-17 11:38:20|2017.95|2017.95|2017.95|2017.95|2017.95|2017.95|2017.95|2017.95|0
1655465910000|2022-06-17 11:38:30|2017.89|2017.89|2017.89|2017.89|2017.89|2017.89|2017.89|2017.89|0
1655465920000|2022-06-17 11:38:40|2017.82|2017.82|2017.9|2017.9|2017.9|2017.9|2017.82|2017.82|0
1655465930000|2022-06-17 11:38:50|2017.83|2017.83|2017.83|2017.83|2017.83|2017.83|2017.83|2017.83|0
1655465940000|2022-06-17 11:39:00|2017.87|2017.87|2017.87|2017.87|2017.87|2017.87|2017.87|2017.87|0
1655465960000|2022-06-17 11:39:20|2017.83|2017.83|2017.76|2017.76|2017.83|2017.83|2017.76|2017.76|0
1655465970000|2022-06-17 11:39:30|2017.72|2017.72|2018.02|2018.02|2018.34|2018.34|2017.64|2017.64|0
1655465980000|2022-06-17 11:39:40|2017.94|2017.94|2017.79|2017.79|2017.94|2017.94|2017.79|2017.79|0
1655465990000|2022-06-17 11:39:50|2017.84|2017.84|2017.84|2017.84|2017.84|2017.84|2017.84|2017.84|0
1655466000000|2022-06-17 11:40:00|2018.16|2018.16|2017.8|2017.8|2018.16|2018.16|2017.8|2017.8|0
1655466010000|2022-06-17 11:40:10|2017.87|2017.87|2017.87|2017.87|2017.87|2017.87|2017.87|2017.87|0
1655466020000|2022-06-17 11:40:20|2018.18|2018.18|2018.18|2018.18|2018.18|2018.18|2018.18|2018.18|0
1655466030000|2022-06-17 11:40:30|2017.87|2017.87|2017.87|2017.87|2017.87|2017.87|2017.87|2017.87|0
1655466040000|2022-06-17 11:40:40|2017.71|2017.71|2017.71|2017.71|2017.71|2017.71|2017.71|2017.71|0
1655466050000|2022-06-17 11:40:50|2017.66|2017.66|2017.58|2017.58|2017.66|2017.66|2017.58|2017.58|0
1655466060000|2022-06-17 11:41:00|2017.66|2017.66|2017.54|2017.54|2017.66|2017.66|2017.54|2017.54|0
1655466070000|2022-06-17 11:41:10|2017.65|2017.65|2017.58|2017.58|2017.65|2017.65|2017.58|2017.58|0
1655466080000|2022-06-17 11:41:20|2017.46|2017.46|2017.26|2017.26|2017.46|2017.46|2017.26|2017.26|0
1655466120000|2022-06-17 11:42:00|2017|2017|2016.34|2016.34|2017|2017|2016.34|2016.34|0
1655466130000|2022-06-17 11:42:10|2016.17|2016.17|2016.02|2016.02|2016.17|2016.17|2015.86|2015.86|0
1655466140000|2022-06-17 11:42:20|2015.94|2015.94|2015.94|2015.94|2015.94|2015.94|2015.94|2015.94|0
1655466150000|2022-06-17 11:42:30|2015.87|2015.87|2015.91|2015.91|2015.91|2015.91|2015.79|2015.79|0
1655466170000|2022-06-17 11:42:50|2015.83|2015.83|2015.83|2015.83|2015.83|2015.83|2015.83|2015.83|0
1655466180000|2022-06-17 11:43:00|2015.71|2015.71|2015.53|2015.53|2015.71|2015.71|2015.53|2015.53|0
1655466190000|2022-06-17 11:43:10|2015.47|2015.47|2015.47|2015.47|2015.47|2015.47|2015.47|2015.47|0
1655466200000|2022-06-17 11:43:20|2015.53|2015.53|2015.3|2015.3|2015.53|2015.53|2015.3|2015.3|0
1655466240000|2022-06-17 11:44:00|2015.35|2015.35|2015.35|2015.35|2015.51|2015.51|2015.35|2015.35|0
1655466250000|2022-06-17 11:44:10|2015.27|2015.27|2015.09|2015.09|2015.27|2015.27|2015.09|2015.09|0
1655466260000|2022-06-17 11:44:20|2014.94|2014.94|2014.94|2014.94|2014.94|2014.94|2014.94|2014.94|0
1655466270000|2022-06-17 11:44:30|2015|2015|2015|2015|2015|2015|2015|2015|0
1655466280000|2022-06-17 11:44:40|2014.89|2014.89|2014.79|2014.79|2014.89|2014.89|2014.79|2014.79|0
1655466290000|2022-06-17 11:44:50|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|0
1655466300000|2022-06-17 11:45:00|2014.59|2014.59|2014.59|2014.59|2014.59|2014.59|2014.59|2014.59|0
1655466310000|2022-06-17 11:45:10|2014.55|2014.55|2014.55|2014.55|2014.55|2014.55|2014.55|2014.55|0
1655466360000|2022-06-17 11:46:00|2014.69|2014.69|2014.39|2014.39|2014.69|2014.69|2014.39|2014.39|0
1655466370000|2022-06-17 11:46:10|2014.34|2014.34|2014.34|2014.34|2014.34|2014.34|2014.34|2014.34|0
1655466390000|2022-06-17 11:46:30|2014.41|2014.41|2014.34|2014.34|2014.41|2014.41|2014.34|2014.34|0
1655466400000|2022-06-17 11:46:40|2014.72|2014.72|2014.85|2014.85|2014.85|2014.85|2014.72|2014.72|0
1655466410000|2022-06-17 11:46:50|2014.69|2014.69|2014.69|2014.69|2014.69|2014.69|2014.69|2014.69|0
1655466430000|2022-06-17 11:47:10|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|0
1655466460000|2022-06-17 11:47:40|2013.97|2013.97|2013.81|2013.81|2013.97|2013.97|2013.81|2013.81|0
1655466480000|2022-06-17 11:48:00|2013.97|2013.97|2014.05|2014.05|2014.05|2014.05|2013.81|2013.81|0
1655466540000|2022-06-17 11:49:00|2013.92|2013.92|2014.03|2014.03|2014.03|2014.03|2013.92|2013.92|0
1655466550000|2022-06-17 11:49:10|2013.89|2013.89|2013.69|2013.69|2013.89|2013.89|2013.69|2013.69|0
1655466560000|2022-06-17 11:49:20|2013.82|2013.82|2013.86|2013.86|2013.94|2013.94|2013.74|2013.74|0
1655466580000|2022-06-17 11:49:40|2013.79|2013.79|2013.62|2013.62|2013.79|2013.79|2013.62|2013.62|0
1655466590000|2022-06-17 11:49:50|2013.49|2013.49|2013.04|2013.04|2013.49|2013.49|2013.04|2013.04|0
1655466600000|2022-06-17 11:50:00|2012.89|2012.89|2012.89|2012.89|2012.89|2012.89|2012.89|2012.89|0
1655466630000|2022-06-17 11:50:30|2012.63|2012.63|2012.57|2012.57|2012.63|2012.63|2012.51|2012.51|0
1655466640000|2022-06-17 11:50:40|2012.53|2012.53|2012.29|2012.29|2012.53|2012.53|2012.29|2012.29|0
1655466650000|2022-06-17 11:50:50|2012.42|2012.42|2012.16|2012.16|2012.42|2012.42|2012.16|2012.16|0
1655466660000|2022-06-17 11:51:00|2012.22|2012.22|2012.14|2012.14|2012.22|2012.22|2012.14|2012.14|0
1655466670000|2022-06-17 11:51:10|2012.09|2012.09|2012.09|2012.09|2012.09|2012.09|2012.09|2012.09|0
1655466680000|2022-06-17 11:51:20|2011.83|2011.83|2011.83|2011.83|2011.83|2011.83|2011.83|2011.83|0
1655466720000|2022-06-17 11:52:00|2011.89|2011.89|2012|2012|2012|2012|2011.89|2011.89|0
1655466730000|2022-06-17 11:52:10|2012.06|2012.06|2011.94|2011.94|2012.06|2012.06|2011.94|2011.94|0
1655466740000|2022-06-17 11:52:20|2011.76|2011.76|2011.76|2011.76|2011.76|2011.76|2011.76|2011.76|0
1655466750000|2022-06-17 11:52:30|2011.22|2011.22|2011.14|2011.14|2011.22|2011.22|2011.14|2011.14|0
1655466760000|2022-06-17 11:52:40|2011.09|2011.09|2011.2|2011.2|2011.2|2011.2|2011.09|2011.09|0
1655466770000|2022-06-17 11:52:50|2011.14|2011.14|2011.27|2011.27|2011.27|2011.27|2011.14|2011.14|0
1655466780000|2022-06-17 11:53:00|2011.16|2011.16|2011.1|2011.1|2011.21|2011.21|2011.1|2011.1|0
1655466790000|2022-06-17 11:53:10|2011.16|2011.16|2011.33|2011.33|2011.33|2011.33|2011.16|2011.16|0
1655466800000|2022-06-17 11:53:20|2011.27|2011.27|2011.2|2011.2|2011.4|2011.4|2011.2|2011.2|0
1655466810000|2022-06-17 11:53:30|2011.08|2011.08|2011.08|2011.08|2011.08|2011.08|2011.08|2011.08|0
1655466820000|2022-06-17 11:53:40|2010.96|2010.96|2011.09|2011.09|2011.09|2011.09|2010.96|2010.96|0
1655466840000|2022-06-17 11:54:00|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|0
1655466860000|2022-06-17 11:54:20|2011.13|2011.13|2011.01|2011.01|2011.13|2011.13|2011.01|2011.01|0
1655466890000|2022-06-17 11:54:50|2011.07|2011.07|2011.07|2011.07|2011.07|2011.07|2011.07|2011.07|0
1655466900000|2022-06-17 11:55:00|2011.14|2011.14|2011.32|2011.32|2011.32|2011.32|2011.14|2011.14|0
1655466920000|2022-06-17 11:55:20|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|0
1655466930000|2022-06-17 11:55:30|2011.51|2011.51|2011.57|2011.57|2011.57|2011.57|2011.51|2011.51|0
1655466940000|2022-06-17 11:55:40|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|0
1655466950000|2022-06-17 11:55:50|2011.78|2011.78|2011.78|2011.78|2011.78|2011.78|2011.78|2011.78|0
1655466960000|2022-06-17 11:56:00|2011.94|2011.94|2012|2012|2012|2012|2011.94|2011.94|0
1655466970000|2022-06-17 11:56:10|2011.92|2011.92|2011.92|2011.92|2011.92|2011.92|2011.92|2011.92|0
1655466980000|2022-06-17 11:56:20|2012|2012|2012|2012|2012|2012|2012|2012|0
1655466990000|2022-06-17 11:56:30|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|0
1655467000000|2022-06-17 11:56:40|2011.88|2011.88|2011.88|2011.88|2011.88|2011.88|2011.88|2011.88|0
1655467010000|2022-06-17 11:56:50|2011.98|2011.98|2012.1|2012.1|2012.1|2012.1|2011.98|2011.98|0
1655467020000|2022-06-17 11:57:00|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|0
1655467030000|2022-06-17 11:57:10|2012.24|2012.24|2012.24|2012.24|2012.24|2012.24|2012.24|2012.24|0
1655467060000|2022-06-17 11:57:40|2012.38|2012.38|2012.38|2012.38|2012.38|2012.38|2012.38|2012.38|0
1655467070000|2022-06-17 11:57:50|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|0
1655467080000|2022-06-17 11:58:00|2012.41|2012.41|2012.59|2012.59|2012.59|2012.59|2012.41|2012.41|0
1655467090000|2022-06-17 11:58:10|2012.65|2012.65|2012.51|2012.51|2012.65|2012.65|2012.47|2012.47|0
1655467100000|2022-06-17 11:58:20|2012.57|2012.57|2012.57|2012.57|2012.57|2012.57|2012.57|2012.57|0
1655467120000|2022-06-17 11:58:40|2012.52|2012.52|2012.52|2012.52|2012.52|2012.52|2012.52|2012.52|0
1655467130000|2022-06-17 11:58:50|2012.7|2012.7|2012.7|2012.7|2012.7|2012.7|2012.7|2012.7|0
1655467140000|2022-06-17 11:59:00|2012.63|2012.63|2012.73|2012.73|2012.73|2012.73|2012.63|2012.63|0
1655467160000|2022-06-17 11:59:20|2012.81|2012.81|2012.89|2012.89|2012.89|2012.89|2012.81|2012.81|0
1655467170000|2022-06-17 11:59:30|2012.82|2012.82|2012.82|2012.82|2012.82|2012.82|2012.82|2012.82|0
1655467180000|2022-06-17 11:59:40|2012.9|2012.9|2013.03|2013.03|2013.03|2013.03|2012.9|2012.9|0
1655467190000|2022-06-17 11:59:50|2013.63|2013.63|2013.8|2013.8|2013.86|2013.86|2013.63|2013.63|0
1655467200000|2022-06-17 12:00:00|2013.88|2013.88|2013.99|2013.99|2013.99|2013.99|2013.88|2013.88|0
1655467210000|2022-06-17 12:00:10|2013.93|2013.93|2013.93|2013.93|2013.93|2013.93|2013.93|2013.93|0
1655467220000|2022-06-17 12:00:20|2014.06|2014.06|2014.25|2014.25|2014.25|2014.25|2014.06|2014.06|0
1655467230000|2022-06-17 12:00:30|2014.31|2014.31|2014.37|2014.37|2014.37|2014.37|2014.31|2014.31|0
1655467240000|2022-06-17 12:00:40|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|0
1655467250000|2022-06-17 12:00:50|2014.7|2014.7|2014.7|2014.7|2014.7|2014.7|2014.7|2014.7|0
1655467260000|2022-06-17 12:01:00|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|0
1655467270000|2022-06-17 12:01:10|2015.07|2015.07|2015.5|2015.5|2015.5|2015.5|2015.07|2015.07|0
1655467280000|2022-06-17 12:01:20|2015.58|2015.58|2016.26|2016.26|2016.26|2016.26|2015.58|2015.58|0
1655467290000|2022-06-17 12:01:30|2016.34|2016.34|2015.57|2015.57|2016.34|2016.34|2015.51|2015.51|0
1655467300000|2022-06-17 12:01:40|2015.63|2015.63|2015.63|2015.63|2015.63|2015.63|2015.63|2015.63|0
1655467310000|2022-06-17 12:01:50|2015.46|2015.46|2015.46|2015.46|2015.46|2015.46|2015.46|2015.46|0
1655467320000|2022-06-17 12:02:00|2015.53|2015.53|2015.47|2015.47|2015.53|2015.53|2015.47|2015.47|0
1655467330000|2022-06-17 12:02:10|2015.54|2015.54|2015.47|2015.47|2015.54|2015.54|2015.47|2015.47|0
1655467340000|2022-06-17 12:02:20|2015.39|2015.39|2015.84|2015.84|2015.84|2015.84|2015.39|2015.39|0
1655467350000|2022-06-17 12:02:30|2015.8|2015.8|2015.91|2015.91|2015.91|2015.91|2015.8|2015.8|0
1655467360000|2022-06-17 12:02:40|2015.84|2015.84|2015.84|2015.84|2015.84|2015.84|2015.84|2015.84|0
1655467370000|2022-06-17 12:02:50|2015.96|2015.96|2016.01|2016.01|2016.01|2016.01|2015.96|2015.96|0
1655467380000|2022-06-17 12:03:00|2016.05|2016.05|2016.18|2016.18|2016.31|2016.31|2016.05|2016.05|0
1655467390000|2022-06-17 12:03:10|2016|2016|2016|2016|2016|2016|2015.94|2015.94|0
1655467400000|2022-06-17 12:03:20|2016.04|2016.04|2015.85|2015.85|2016.04|2016.04|2015.85|2015.85|0
1655467430000|2022-06-17 12:03:50|2015.46|2015.46|2015.05|2015.05|2015.46|2015.46|2015.05|2015.05|0
1655467440000|2022-06-17 12:04:00|2014.58|2014.58|2014.4|2014.4|2014.58|2014.58|2014.4|2014.4|0
1655467450000|2022-06-17 12:04:10|2014.34|2014.34|2014.45|2014.45|2014.45|2014.45|2014.34|2014.34|0
1655467460000|2022-06-17 12:04:20|2014.51|2014.51|2014.57|2014.57|2014.57|2014.57|2014.51|2014.51|0
1655467470000|2022-06-17 12:04:30|2014.51|2014.51|2014.51|2014.51|2014.51|2014.51|2014.51|2014.51|0
1655467490000|2022-06-17 12:04:50|2014.47|2014.47|2014.59|2014.59|2014.59|2014.59|2014.47|2014.47|0
1655467500000|2022-06-17 12:05:00|2014.51|2014.51|2014.57|2014.57|2014.63|2014.63|2014.51|2014.51|0
1655467520000|2022-06-17 12:05:20|2014.7|2014.7|2014.7|2014.7|2014.7|2014.7|2014.7|2014.7|0
1655467530000|2022-06-17 12:05:30|2014.87|2014.87|2014.93|2014.93|2014.93|2014.93|2014.87|2014.87|0
1655467550000|2022-06-17 12:05:50|2014.89|2014.89|2014.9|2014.9|2014.9|2014.9|2014.78|2014.78|0
1655467560000|2022-06-17 12:06:00|2014.96|2014.96|2014.96|2014.96|2014.96|2014.96|2014.84|2014.84|0
1655467570000|2022-06-17 12:06:10|2015.2|2015.2|2015.24|2015.24|2015.3|2015.3|2015.2|2015.2|0
1655467590000|2022-06-17 12:06:30|2015.31|2015.31|2015.25|2015.25|2015.37|2015.37|2015.14|2015.14|0
1655467600000|2022-06-17 12:06:40|2015.31|2015.31|2016.01|2016.01|2016.01|2016.01|2015.31|2015.31|0
1655467620000|2022-06-17 12:07:00|2016.24|2016.24|2016.12|2016.12|2016.24|2016.24|2016.12|2016.12|0
1655467630000|2022-06-17 12:07:10|2016.36|2016.36|2016.36|2016.36|2016.36|2016.36|2016.36|2016.36|0
1655467640000|2022-06-17 12:07:20|2016.83|2016.83|2016.96|2016.96|2016.96|2016.96|2016.83|2016.83|0
1655467650000|2022-06-17 12:07:30|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|0
1655467660000|2022-06-17 12:07:40|2017.15|2017.15|2017.15|2017.15|2017.15|2017.15|2017.15|2017.15|0
1655467680000|2022-06-17 12:08:00|2017.46|2017.46|2017.18|2017.18|2017.46|2017.46|2017.18|2017.18|0
1655467690000|2022-06-17 12:08:10|2017.25|2017.25|2017.41|2017.41|2017.41|2017.41|2017.25|2017.25|0
1655467700000|2022-06-17 12:08:20|2017.35|2017.35|2017.35|2017.35|2017.35|2017.35|2017.35|2017.35|0
1655467710000|2022-06-17 12:08:30|2017.42|2017.42|2017.57|2017.57|2017.57|2017.57|2017.42|2017.42|0
1655467720000|2022-06-17 12:08:40|2017.62|2017.62|2018|2018|2018|2018|2017.62|2017.62|0
1655467730000|2022-06-17 12:08:50|2018.03|2018.03|2018.03|2018.03|2018.03|2018.03|2018.03|2018.03|0
1655467740000|2022-06-17 12:09:00|2018.09|2018.09|2018.09|2018.09|2018.09|2018.09|2018.09|2018.09|0
1655467760000|2022-06-17 12:09:20|2017.97|2017.97|2017.97|2017.97|2017.97|2017.97|2017.97|2017.97|0
1655467770000|2022-06-17 12:09:30|2018.02|2018.02|2018.02|2018.02|2018.02|2018.02|2018.02|2018.02|0
1655467780000|2022-06-17 12:09:40|2018.41|2018.41|2018.39|2018.39|2018.41|2018.41|2018.33|2018.33|0
1655467790000|2022-06-17 12:09:50|2018.29|2018.29|2018.29|2018.29|2018.29|2018.29|2018.29|2018.29|0
1655467800000|2022-06-17 12:10:00|2018.36|2018.36|2018.51|2018.51|2018.51|2018.51|2018.36|2018.36|0
1655467820000|2022-06-17 12:10:20|2018.58|2018.58|2018.58|2018.58|2018.71|2018.71|2018.58|2018.58|0
1655467850000|2022-06-17 12:10:50|2018.76|2018.76|2018.76|2018.76|2018.76|2018.76|2018.76|2018.76|0
1655467860000|2022-06-17 12:11:00|2019|2019|2019|2019|2019|2019|2019|2019|0
1655467870000|2022-06-17 12:11:10|2019.06|2019.06|2019.9|2019.9|2019.9|2019.9|2019.06|2019.06|0
1655467880000|2022-06-17 12:11:20|2019.98|2019.98|2020.04|2020.04|2020.04|2020.04|2019.98|2019.98|0
1655467890000|2022-06-17 12:11:30|2019.97|2019.97|2019.97|2019.97|2019.97|2019.97|2019.97|2019.97|0
1655467900000|2022-06-17 12:11:40|2020.03|2020.03|2020.08|2020.08|2020.16|2020.16|2020.03|2020.03|0
1655467910000|2022-06-17 12:11:50|2020.02|2020.02|2020.02|2020.02|2020.02|2020.02|2019.95|2019.95|0
1655467920000|2022-06-17 12:12:00|2019.95|2019.95|2019.88|2019.88|2019.95|2019.95|2019.88|2019.88|0
1655467930000|2022-06-17 12:12:10|2019.8|2019.8|2019.8|2019.8|2019.8|2019.8|2019.68|2019.68|0
1655467940000|2022-06-17 12:12:20|2019.84|2019.84|2019.43|2019.43|2019.84|2019.84|2019.43|2019.43|0
1655467950000|2022-06-17 12:12:30|2019.3|2019.3|2018.91|2018.91|2019.3|2019.3|2018.91|2018.91|0
1655467960000|2022-06-17 12:12:40|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|0
1655467980000|2022-06-17 12:13:00|2018.71|2018.71|2018.71|2018.71|2018.71|2018.71|2018.71|2018.71|0
1655467990000|2022-06-17 12:13:10|2018.68|2018.68|2018.68|2018.68|2018.68|2018.68|2018.68|2018.68|0
1655468000000|2022-06-17 12:13:20|2018.73|2018.73|2018.91|2018.91|2018.91|2018.91|2018.73|2018.73|0
1655468040000|2022-06-17 12:14:00|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|0
1655468050000|2022-06-17 12:14:10|2018.78|2018.78|2018.64|2018.64|2018.78|2018.78|2018.64|2018.64|0
1655468060000|2022-06-17 12:14:20|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|0
1655468070000|2022-06-17 12:14:30|2018.23|2018.23|2018.29|2018.29|2018.29|2018.29|2018.19|2018.19|0
1655468080000|2022-06-17 12:14:40|2018.33|2018.33|2018.21|2018.21|2018.33|2018.33|2018.21|2018.21|0
1655468090000|2022-06-17 12:14:50|2018.14|2018.14|2017.75|2017.75|2018.14|2018.14|2017.75|2017.75|0
1655468100000|2022-06-17 12:15:00|2017.87|2017.87|2017.78|2017.78|2017.87|2017.87|2017.78|2017.78|0
1655468110000|2022-06-17 12:15:10|2018.01|2018.01|2017.93|2017.93|2018.01|2018.01|2017.93|2017.93|0
1655468120000|2022-06-17 12:15:20|2017.74|2017.74|2017.42|2017.42|2017.74|2017.74|2017.42|2017.42|0
1655468130000|2022-06-17 12:15:30|2017.3|2017.3|2017.15|2017.15|2017.3|2017.3|2017.15|2017.15|0
1655468140000|2022-06-17 12:15:40|2017.21|2017.21|2017.21|2017.21|2017.21|2017.21|2017.21|2017.21|0
1655468160000|2022-06-17 12:16:00|2017.15|2017.15|2017.23|2017.23|2017.23|2017.23|2017.15|2017.15|0
1655468170000|2022-06-17 12:16:10|2017.55|2017.55|2017.55|2017.55|2017.55|2017.55|2017.55|2017.55|0
1655468180000|2022-06-17 12:16:20|2017.49|2017.49|2017.31|2017.31|2017.49|2017.49|2017.31|2017.31|0
1655468200000|2022-06-17 12:16:40|2017.38|2017.38|2017.52|2017.52|2017.52|2017.52|2017.38|2017.38|0
1655468210000|2022-06-17 12:16:50|2017.4|2017.4|2016.93|2016.93|2017.4|2017.4|2016.93|2016.93|0
1655468220000|2022-06-17 12:17:00|2016.85|2016.85|2016.85|2016.85|2016.85|2016.85|2016.85|2016.85|0
1655468230000|2022-06-17 12:17:10|2016.95|2016.95|2016.95|2016.95|2016.95|2016.95|2016.95|2016.95|0
1655468240000|2022-06-17 12:17:20|2016.83|2016.83|2016.83|2016.83|2016.83|2016.83|2016.83|2016.83|0
1655468250000|2022-06-17 12:17:30|2016.91|2016.91|2016.91|2016.91|2016.91|2016.91|2016.91|2016.91|0
1655468280000|2022-06-17 12:18:00|2017.12|2017.12|2017.12|2017.12|2017.12|2017.12|2017.12|2017.12|0
1655468290000|2022-06-17 12:18:10|2017.2|2017.2|2017.2|2017.2|2017.2|2017.2|2017.2|2017.2|0
1655468320000|2022-06-17 12:18:40|2017.26|2017.26|2017.28|2017.28|2017.28|2017.28|2017.2|2017.2|0
1655468330000|2022-06-17 12:18:50|2017.41|2017.41|2017.41|2017.41|2017.41|2017.41|2017.41|2017.41|0
1655468340000|2022-06-17 12:19:00|2017.22|2017.22|2017.22|2017.22|2017.28|2017.28|2017.22|2017.22|0
1655468360000|2022-06-17 12:19:20|2017.35|2017.35|2016.98|2016.98|2017.35|2017.35|2016.98|2016.98|0
1655468370000|2022-06-17 12:19:30|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|0
1655468380000|2022-06-17 12:19:40|2016.95|2016.95|2016.95|2016.95|2016.95|2016.95|2016.95|2016.95|0
1655468390000|2022-06-17 12:19:50|2016.89|2016.89|2016.89|2016.89|2016.89|2016.89|2016.89|2016.89|0
1655468400000|2022-06-17 12:20:00|2016.78|2016.78|2016.25|2016.25|2016.78|2016.78|2015.99|2015.99|0
1655468420000|2022-06-17 12:20:20|2016.13|2016.13|2016.13|2016.13|2016.13|2016.13|2016.13|2016.13|0
1655468430000|2022-06-17 12:20:30|2016.29|2016.29|2016.29|2016.29|2016.29|2016.29|2016.29|2016.29|0
1655468440000|2022-06-17 12:20:40|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|0
1655468450000|2022-06-17 12:20:50|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|0
1655468460000|2022-06-17 12:21:00|2016.52|2016.52|2016.59|2016.59|2016.59|2016.59|2016.52|2016.52|0
1655468470000|2022-06-17 12:21:10|2016.72|2016.72|2016.66|2016.66|2016.72|2016.72|2016.66|2016.66|0
1655468480000|2022-06-17 12:21:20|2016.6|2016.6|2016.53|2016.53|2016.6|2016.6|2016.53|2016.53|0
1655468490000|2022-06-17 12:21:30|2016.37|2016.37|2016.16|2016.16|2016.37|2016.37|2016.08|2016.08|0
1655468500000|2022-06-17 12:21:40|2016.08|2016.08|2016.08|2016.08|2016.08|2016.08|2016.08|2016.08|0
1655468510000|2022-06-17 12:21:50|2016.03|2016.03|2015.09|2015.09|2016.03|2016.03|2015.09|2015.09|0
1655468530000|2022-06-17 12:22:10|2015.02|2015.02|2014.8|2014.8|2015.02|2015.02|2014.8|2014.8|0
1655468540000|2022-06-17 12:22:20|2014.68|2014.68|2013.72|2013.72|2014.68|2014.68|2013.66|2013.66|0
1655468550000|2022-06-17 12:22:30|2013.69|2013.69|2013.63|2013.63|2013.71|2013.71|2013.63|2013.63|0
1655468560000|2022-06-17 12:22:40|2013.49|2013.49|2013.41|2013.41|2013.49|2013.49|2013.41|2013.41|0
1655468570000|2022-06-17 12:22:50|2013.16|2013.16|2012.16|2012.16|2013.16|2013.16|2012.16|2012.16|0
1655468580000|2022-06-17 12:23:00|2012.13|2012.13|2011.33|2011.33|2012.13|2012.13|2011.17|2011.17|0
1655468590000|2022-06-17 12:23:10|2011.01|2011.01|2011.23|2011.23|2011.23|2011.23|2010.83|2010.83|0
1655468600000|2022-06-17 12:23:20|2010.93|2010.93|2010.77|2010.77|2010.93|2010.93|2010.77|2010.77|0
1655468610000|2022-06-17 12:23:30|2010.7|2010.7|2010.49|2010.49|2010.7|2010.7|2010.49|2010.49|0
1655468630000|2022-06-17 12:23:50|2010.55|2010.55|2010.49|2010.49|2010.55|2010.55|2010.49|2010.49|0
1655468640000|2022-06-17 12:24:00|2010.42|2010.42|2010.31|2010.31|2010.5|2010.5|2010.31|2010.31|0
1655468660000|2022-06-17 12:24:20|2010.44|2010.44|2010.32|2010.32|2010.44|2010.44|2010.32|2010.32|0
1655468680000|2022-06-17 12:24:40|2010.45|2010.45|2010.45|2010.45|2010.45|2010.45|2010.45|2010.45|0
1655468690000|2022-06-17 12:24:50|2010.51|2010.51|2010.99|2010.99|2010.99|2010.99|2010.51|2010.51|0
1655468700000|2022-06-17 12:25:00|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|0
1655468730000|2022-06-17 12:25:30|2010.99|2010.99|2010.83|2010.83|2010.99|2010.99|2010.83|2010.83|0
1655468740000|2022-06-17 12:25:40|2010.76|2010.76|2010.7|2010.7|2010.76|2010.76|2010.7|2010.7|0
1655468750000|2022-06-17 12:25:50|2010.76|2010.76|2011.06|2011.06|2011.06|2011.06|2010.76|2010.76|0
1655468760000|2022-06-17 12:26:00|2011.22|2011.22|2011.22|2011.22|2011.22|2011.22|2011.22|2011.22|0
1655468770000|2022-06-17 12:26:10|2011.38|2011.38|2011.32|2011.32|2011.38|2011.38|2011.32|2011.32|0
1655468780000|2022-06-17 12:26:20|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|0
1655468800000|2022-06-17 12:26:40|2011.42|2011.42|2011.42|2011.42|2011.42|2011.42|2011.42|2011.42|0
1655468830000|2022-06-17 12:27:10|2011.61|2011.61|2011.45|2011.45|2011.61|2011.61|2011.38|2011.38|0
1655468840000|2022-06-17 12:27:20|2011.4|2011.4|2011.4|2011.4|2011.4|2011.4|2011.4|2011.4|0
1655468850000|2022-06-17 12:27:30|2011.36|2011.36|2011.41|2011.41|2011.47|2011.47|2011.36|2011.36|0
1655468860000|2022-06-17 12:27:40|2011.54|2011.54|2011.79|2011.79|2011.79|2011.79|2011.54|2011.54|0
1655468880000|2022-06-17 12:28:00|2011.67|2011.67|2012.05|2012.05|2012.05|2012.05|2011.67|2011.67|0
1655468900000|2022-06-17 12:28:20|2011.57|2011.57|2011.68|2011.68|2011.89|2011.89|2011.57|2011.57|0
1655468920000|2022-06-17 12:28:40|2011.55|2011.55|2011.55|2011.55|2011.55|2011.55|2011.55|2011.55|0
1655468940000|2022-06-17 12:29:00|2011.48|2011.48|2011.48|2011.48|2011.48|2011.48|2011.48|2011.48|0
1655468960000|2022-06-17 12:29:20|2011.61|2011.61|2011.61|2011.61|2011.61|2011.61|2011.61|2011.61|0
1655468980000|2022-06-17 12:29:40|2011.54|2011.54|2011.54|2011.54|2011.54|2011.54|2011.54|2011.54|0
1655469000000|2022-06-17 12:30:00|2011.48|2011.48|2011.2|2011.2|2011.48|2011.48|2011.16|2011.16|0
1655469020000|2022-06-17 12:30:20|2011.23|2011.23|2011.98|2011.98|2011.98|2011.98|2011.23|2011.23|0
1655469030000|2022-06-17 12:30:30|2011.92|2011.92|2011.77|2011.77|2011.92|2011.92|2011.77|2011.77|0
1655469040000|2022-06-17 12:30:40|2011.71|2011.71|2011.71|2011.71|2011.71|2011.71|2011.71|2011.71|0
1655469050000|2022-06-17 12:30:50|2011.94|2011.94|2011.88|2011.88|2011.94|2011.94|2011.88|2011.88|0
1655469060000|2022-06-17 12:31:00|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|0
1655469070000|2022-06-17 12:31:10|2012.16|2012.16|2012.16|2012.16|2012.16|2012.16|2012.16|2012.16|0
1655469080000|2022-06-17 12:31:20|2011.91|2011.91|2012.16|2012.16|2012.16|2012.16|2011.91|2011.91|0
1655469090000|2022-06-17 12:31:30|2012.22|2012.22|2012.3|2012.3|2012.3|2012.3|2012.22|2012.22|0
1655469100000|2022-06-17 12:31:40|2012.24|2012.24|2011.65|2011.65|2012.24|2012.24|2011.59|2011.59|0
1655469110000|2022-06-17 12:31:50|2011.59|2011.59|2011.43|2011.43|2011.59|2011.59|2011.38|2011.38|0
1655469120000|2022-06-17 12:32:00|2011.3|2011.3|2011.3|2011.3|2011.43|2011.43|2011.3|2011.3|0
1655469130000|2022-06-17 12:32:10|2011.15|2011.15|2010.61|2010.61|2011.15|2011.15|2010.55|2010.55|0
1655469140000|2022-06-17 12:32:20|2010.67|2010.67|2010.84|2010.84|2010.84|2010.84|2010.67|2010.67|0
1655469150000|2022-06-17 12:32:30|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|0
1655469160000|2022-06-17 12:32:40|2010.84|2010.84|2010.7|2010.7|2010.84|2010.84|2010.7|2010.7|0
1655469170000|2022-06-17 12:32:50|2010.63|2010.63|2010.76|2010.76|2010.76|2010.76|2010.57|2010.57|0
1655469180000|2022-06-17 12:33:00|2010.47|2010.47|2010.29|2010.29|2010.47|2010.47|2010.29|2010.29|0
1655469190000|2022-06-17 12:33:10|2010.41|2010.41|2010.27|2010.27|2010.41|2010.41|2010.19|2010.19|0
1655469200000|2022-06-17 12:33:20|2010.45|2010.45|2010.27|2010.27|2010.45|2010.45|2010.27|2010.27|0
1655469210000|2022-06-17 12:33:30|2010.33|2010.33|2010.58|2010.58|2010.58|2010.58|2010.33|2010.33|0
1655469220000|2022-06-17 12:33:40|2010.46|2010.46|2010.09|2010.09|2010.46|2010.46|2010.09|2010.09|0
1655469230000|2022-06-17 12:33:50|2009.87|2009.87|2009|2009|2009.87|2009.87|2008.94|2008.94|0
1655469240000|2022-06-17 12:34:00|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|0
1655469250000|2022-06-17 12:34:10|2009.18|2009.18|2009.24|2009.24|2009.24|2009.24|2009.18|2009.18|0
1655469260000|2022-06-17 12:34:20|2009.18|2009.18|2009.33|2009.33|2009.4|2009.4|2009.18|2009.18|0
1655469280000|2022-06-17 12:34:40|2009.27|2009.27|2009.26|2009.26|2009.27|2009.27|2009.2|2009.2|0
1655469290000|2022-06-17 12:34:50|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|0
1655469300000|2022-06-17 12:35:00|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|0
1655469310000|2022-06-17 12:35:10|2009.12|2009.12|2009.18|2009.18|2009.18|2009.18|2009.12|2009.12|0
1655469320000|2022-06-17 12:35:20|2009.41|2009.41|2009.57|2009.57|2009.57|2009.57|2009.41|2009.41|0
1655469330000|2022-06-17 12:35:30|2009.63|2009.63|2009.63|2009.63|2009.63|2009.63|2009.63|2009.63|0
1655469340000|2022-06-17 12:35:40|2009.57|2009.57|2009.69|2009.69|2009.69|2009.69|2009.57|2009.57|0
1655469350000|2022-06-17 12:35:50|2009.52|2009.52|2010.07|2010.07|2010.07|2010.07|2009.52|2009.52|0
1655469360000|2022-06-17 12:36:00|2009.92|2009.92|2009.79|2009.79|2010.1|2010.1|2009.79|2009.79|0
1655469370000|2022-06-17 12:36:10|2009.74|2009.74|2009.98|2009.98|2010.04|2010.04|2009.74|2009.74|0
1655469380000|2022-06-17 12:36:20|2010.04|2010.04|2010.03|2010.03|2010.04|2010.04|2009.97|2009.97|0
1655469390000|2022-06-17 12:36:30|2009.91|2009.91|2009.91|2009.91|2010.03|2010.03|2009.79|2009.79|0
1655469400000|2022-06-17 12:36:40|2009.85|2009.85|2009.62|2009.62|2009.97|2009.97|2009.62|2009.62|0
1655469410000|2022-06-17 12:36:50|2009.79|2009.79|2009.85|2009.85|2009.85|2009.85|2009.79|2009.79|0
1655469420000|2022-06-17 12:37:00|2009.93|2009.93|2009.67|2009.67|2010|2010|2009.59|2009.59|0
1655469430000|2022-06-17 12:37:10|2009.55|2009.55|2009.48|2009.48|2009.55|2009.55|2009.48|2009.48|0
1655469440000|2022-06-17 12:37:20|2009.31|2009.31|2009.15|2009.15|2009.31|2009.31|2009.15|2009.15|0
1655469450000|2022-06-17 12:37:30|2009.03|2009.03|2008.68|2008.68|2009.03|2009.03|2008.68|2008.68|0
1655469470000|2022-06-17 12:37:50|2008.04|2008.04|2007.92|2007.92|2008.04|2008.04|2007.92|2007.92|0
1655469480000|2022-06-17 12:38:00|2007.98|2007.98|2007.68|2007.68|2007.98|2007.98|2007.68|2007.68|0
1655469500000|2022-06-17 12:38:20|2007.62|2007.62|2007.56|2007.56|2007.62|2007.62|2007.56|2007.56|0
1655469510000|2022-06-17 12:38:30|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|0
1655469530000|2022-06-17 12:38:50|2007.76|2007.76|2007.76|2007.76|2007.76|2007.76|2007.76|2007.76|0
1655469540000|2022-06-17 12:39:00|2007.69|2007.69|2007.57|2007.57|2007.69|2007.69|2007.57|2007.57|0
1655469570000|2022-06-17 12:39:30|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|0
1655469580000|2022-06-17 12:39:40|2007.52|2007.52|2007.53|2007.53|2007.53|2007.53|2007.4|2007.4|0
1655469590000|2022-06-17 12:39:50|2007.4|2007.4|2007.33|2007.33|2007.4|2007.4|2007.33|2007.33|0
1655469600000|2022-06-17 12:40:00|2007.28|2007.28|2007.33|2007.33|2007.33|2007.33|2007.22|2007.22|0
1655469610000|2022-06-17 12:40:10|2007.29|2007.29|2007.02|2007.02|2007.29|2007.29|2007.02|2007.02|0
1655469620000|2022-06-17 12:40:20|2006.95|2006.95|2006.95|2006.95|2006.95|2006.95|2006.95|2006.95|0
1655469630000|2022-06-17 12:40:30|2006.87|2006.87|2006.87|2006.87|2006.87|2006.87|2006.87|2006.87|0
1655469650000|2022-06-17 12:40:50|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|0
1655469670000|2022-06-17 12:41:10|2006.97|2006.97|2007.01|2007.01|2007.01|2007.01|2006.97|2006.97|0
1655469680000|2022-06-17 12:41:20|2006.97|2006.97|2006.88|2006.88|2006.97|2006.97|2006.81|2006.81|0
1655469690000|2022-06-17 12:41:30|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|0
1655469710000|2022-06-17 12:41:50|2006.47|2006.47|2006.47|2006.47|2006.47|2006.47|2006.47|2006.47|0
1655469720000|2022-06-17 12:42:00|2006.54|2006.54|2006.58|2006.58|2006.58|2006.58|2006.54|2006.54|0
1655469740000|2022-06-17 12:42:20|2006.65|2006.65|2006.61|2006.61|2006.65|2006.65|2006.61|2006.61|0
1655469750000|2022-06-17 12:42:30|2006.48|2006.48|2006.48|2006.48|2006.48|2006.48|2006.48|2006.48|0
1655469780000|2022-06-17 12:43:00|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|0
1655469790000|2022-06-17 12:43:10|2006.71|2006.71|2006.78|2006.78|2006.78|2006.78|2006.71|2006.71|0
1655469800000|2022-06-17 12:43:20|2006.86|2006.86|2007.01|2007.01|2007.01|2007.01|2006.86|2006.86|0
1655469810000|2022-06-17 12:43:30|2007.09|2007.09|2007.09|2007.09|2007.09|2007.09|2007.09|2007.09|0
1655469820000|2022-06-17 12:43:40|2007.34|2007.34|2007.47|2007.47|2007.47|2007.47|2007.34|2007.34|0
1655469830000|2022-06-17 12:43:50|2007.38|2007.38|2007.57|2007.57|2007.57|2007.57|2007.38|2007.38|0
1655469850000|2022-06-17 12:44:10|2007.51|2007.51|2007.23|2007.23|2007.51|2007.51|2007.23|2007.23|0
1655469870000|2022-06-17 12:44:30|2007.3|2007.3|2007.09|2007.09|2007.3|2007.3|2007.09|2007.09|0
1655469890000|2022-06-17 12:44:50|2007.16|2007.16|2007.16|2007.16|2007.16|2007.16|2007.16|2007.16|0
1655469900000|2022-06-17 12:45:00|2006.58|2006.58|2006.24|2006.24|2006.58|2006.58|2006.24|2006.24|0
1655469910000|2022-06-17 12:45:10|2006.17|2006.17|2006.14|2006.14|2006.17|2006.17|2006.14|2006.14|0
1655469920000|2022-06-17 12:45:20|2005.98|2005.98|2006.04|2006.04|2006.36|2006.36|2005.98|2005.98|0
1655469930000|2022-06-17 12:45:30|2006.11|2006.11|2006.11|2006.11|2006.11|2006.11|2006.11|2006.11|0
1655469950000|2022-06-17 12:45:50|2006.05|2006.05|2006.05|2006.05|2006.05|2006.05|2006.05|2006.05|0
1655469960000|2022-06-17 12:46:00|2006.11|2006.11|2006.11|2006.11|2006.11|2006.11|2006.11|2006.11|0
1655469970000|2022-06-17 12:46:10|2006.05|2006.05|2006.11|2006.11|2006.11|2006.11|2006.05|2006.05|0
1655469980000|2022-06-17 12:46:20|2006.04|2006.04|2005.82|2005.82|2006.11|2006.11|2005.82|2005.82|0
1655469990000|2022-06-17 12:46:30|2005.51|2005.51|2005.76|2005.76|2005.82|2005.82|2005.41|2005.41|0
1655470000000|2022-06-17 12:46:40|2005.88|2005.88|2005.95|2005.95|2005.95|2005.95|2005.82|2005.82|0
1655470010000|2022-06-17 12:46:50|2005.79|2005.79|2005.79|2005.79|2005.79|2005.79|2005.79|2005.79|0
1655470020000|2022-06-17 12:47:00|2005.73|2005.73|2005.67|2005.67|2005.73|2005.73|2005.67|2005.67|0
1655470030000|2022-06-17 12:47:10|2005.63|2005.63|2005.55|2005.55|2005.63|2005.63|2005.48|2005.48|0
1655470040000|2022-06-17 12:47:20|2005.48|2005.48|2005.21|2005.21|2005.48|2005.48|2005.17|2005.17|0
1655470050000|2022-06-17 12:47:30|2005.15|2005.15|2005.15|2005.15|2005.15|2005.15|2005.15|2005.15|0
1655470060000|2022-06-17 12:47:40|2005.07|2005.07|2004.72|2004.72|2005.07|2005.07|2004.72|2004.72|0
1655470070000|2022-06-17 12:47:50|2004.83|2004.83|2004.83|2004.83|2004.83|2004.83|2004.83|2004.83|0
1655470080000|2022-06-17 12:48:00|2004.8|2004.8|2004.79|2004.79|2004.87|2004.87|2004.73|2004.73|0
1655470090000|2022-06-17 12:48:10|2004.83|2004.83|2004.83|2004.83|2004.83|2004.83|2004.83|2004.83|0
1655470120000|2022-06-17 12:48:40|2004.87|2004.87|2004.87|2004.87|2004.87|2004.87|2004.87|2004.87|0
1655470130000|2022-06-17 12:48:50|2004.93|2004.93|2004.93|2004.93|2004.93|2004.93|2004.93|2004.93|0
1655470140000|2022-06-17 12:49:00|2004.97|2004.97|2004.97|2004.97|2004.97|2004.97|2004.97|2004.97|0
1655470150000|2022-06-17 12:49:10|2005|2005|2004.77|2004.77|2005|2005|2004.77|2004.77|0
1655470160000|2022-06-17 12:49:20|2004.61|2004.61|2004.54|2004.54|2004.61|2004.61|2004.54|2004.54|0
1655470180000|2022-06-17 12:49:40|2004.62|2004.62|2004.62|2004.62|2004.62|2004.62|2004.62|2004.62|0
1655470190000|2022-06-17 12:49:50|2004.56|2004.56|2004.53|2004.53|2004.56|2004.56|2004.35|2004.35|0
1655470200000|2022-06-17 12:50:00|2004.41|2004.41|2004.43|2004.43|2004.51|2004.51|2004.41|2004.41|0
1655470220000|2022-06-17 12:50:20|2004.37|2004.37|2004.37|2004.37|2004.37|2004.37|2004.37|2004.37|0
1655470240000|2022-06-17 12:50:40|2004.4|2004.4|2004.4|2004.4|2004.4|2004.4|2004.4|2004.4|0
1655470260000|2022-06-17 12:51:00|2003.7|2003.7|2002.67|2002.67|2003.7|2003.7|2002.67|2002.67|0
1655470270000|2022-06-17 12:51:10|2002.55|2002.55|2001.9|2001.9|2002.55|2002.55|2001.9|2001.9|0
1655470280000|2022-06-17 12:51:20|2001.85|2001.85|2001.85|2001.85|2001.85|2001.85|2001.85|2001.85|0
1655470290000|2022-06-17 12:51:30|2001.72|2001.72|2001.72|2001.72|2001.72|2001.72|2001.72|2001.72|0
1655470300000|2022-06-17 12:51:40|2001.65|2001.65|2001.65|2001.65|2001.65|2001.65|2001.65|2001.65|0
1655470310000|2022-06-17 12:51:50|2001.72|2001.72|2001.92|2001.92|2001.92|2001.92|2001.72|2001.72|0
1655470320000|2022-06-17 12:52:00|2001.8|2001.8|2001.8|2001.8|2001.8|2001.8|2001.8|2001.8|0
1655470330000|2022-06-17 12:52:10|2001.66|2001.66|2001.66|2001.66|2001.66|2001.66|2001.66|2001.66|0
1655470340000|2022-06-17 12:52:20|2001.44|2001.44|2001.21|2001.21|2001.44|2001.44|2001.21|2001.21|0
1655470350000|2022-06-17 12:52:30|2001.25|2001.25|2000.45|2000.45|2001.3|2001.3|2000.45|2000.45|0
1655470360000|2022-06-17 12:52:40|2000.38|2000.38|1999.93|1999.93|2000.38|2000.38|1999.93|1999.93|0
1655470370000|2022-06-17 12:52:50|1999.82|1999.82|1999.64|1999.64|1999.82|1999.82|1999.57|1999.57|0
1655470380000|2022-06-17 12:53:00|1999.57|1999.57|1999.45|1999.45|1999.76|1999.76|1999.45|1999.45|0
1655470390000|2022-06-17 12:53:10|1999.61|1999.61|1999.84|1999.84|1999.84|1999.84|1999.61|1999.61|0
1655470400000|2022-06-17 12:53:20|1999.96|1999.96|1999.96|1999.96|1999.96|1999.96|1999.96|1999.96|0
1655470420000|2022-06-17 12:53:40|2000.14|2000.14|2000.14|2000.14|2000.14|2000.14|2000.14|2000.14|0
1655470440000|2022-06-17 12:54:00|2000.22|2000.22|2000.22|2000.22|2000.22|2000.22|2000.22|2000.22|0
1655470450000|2022-06-17 12:54:10|2000.06|2000.06|2000.36|2000.36|2000.36|2000.36|2000.06|2000.06|0
1655470470000|2022-06-17 12:54:30|2000.67|2000.67|2000.67|2000.67|2000.67|2000.67|2000.67|2000.67|0
1655470480000|2022-06-17 12:54:40|2000.59|2000.59|2000.32|2000.32|2000.59|2000.59|2000.32|2000.32|0
1655470490000|2022-06-17 12:54:50|2000.38|2000.38|2000.38|2000.38|2000.38|2000.38|2000.38|2000.38|0
1655470500000|2022-06-17 12:55:00|2000.31|2000.31|2000.1|2000.1|2000.31|2000.31|2000.1|2000.1|0
1655470510000|2022-06-17 12:55:10|1999.94|1999.94|1999.76|1999.76|1999.94|1999.94|1999.76|1999.76|0
1655470520000|2022-06-17 12:55:20|1999.92|1999.92|1999.98|1999.98|1999.98|1999.98|1999.92|1999.92|0
1655470530000|2022-06-17 12:55:30|2000.06|2000.06|2000.13|2000.13|2000.13|2000.13|2000.06|2000.06|0
1655470540000|2022-06-17 12:55:40|2000.23|2000.23|2000.23|2000.23|2000.23|2000.23|2000.23|2000.23|0
1655470550000|2022-06-17 12:55:50|2000.08|2000.08|2000.01|2000.01|2000.08|2000.08|2000.01|2000.01|0
1655470560000|2022-06-17 12:56:00|2000.27|2000.27|2000.33|2000.33|2000.46|2000.46|2000.27|2000.27|0
1655470570000|2022-06-17 12:56:10|2000.19|2000.19|2000.08|2000.08|2000.19|2000.19|2000.08|2000.08|0
1655470600000|2022-06-17 12:56:40|2000.24|2000.24|2000.4|2000.4|2000.4|2000.4|2000.24|2000.24|0
1655470610000|2022-06-17 12:56:50|2000.34|2000.34|2000.18|2000.18|2000.34|2000.34|2000.18|2000.18|0
1655470620000|2022-06-17 12:57:00|2000.24|2000.24|2000.24|2000.24|2000.24|2000.24|2000.24|2000.24|0
1655470640000|2022-06-17 12:57:20|2000.16|2000.16|2000.05|2000.05|2000.16|2000.16|2000.05|2000.05|0
1655470650000|2022-06-17 12:57:30|1999.99|1999.99|1999.99|1999.99|1999.99|1999.99|1999.99|1999.99|0
1655470680000|2022-06-17 12:58:00|1999.93|1999.93|1999.99|1999.99|1999.99|1999.99|1999.93|1999.93|0
1655470690000|2022-06-17 12:58:10|1999.92|1999.92|1999.89|1999.89|1999.92|1999.92|1999.89|1999.89|0
1655470700000|2022-06-17 12:58:20|1999.77|1999.77|1999.72|1999.72|1999.9|1999.9|1999.25|1999.25|0
1655470720000|2022-06-17 12:58:40|1999.67|1999.67|1999.95|1999.95|1999.95|1999.95|1999.67|1999.67|0
1655470740000|2022-06-17 12:59:00|2000.01|2000.01|2000.01|2000.01|2000.01|2000.01|2000.01|2000.01|0
1655470750000|2022-06-17 12:59:10|2000.04|2000.04|2000.11|2000.11|2000.11|2000.11|2000.04|2000.04|0
1655470760000|2022-06-17 12:59:20|2000.03|2000.03|1999.73|1999.73|2000.03|2000.03|1999.73|1999.73|0
1655470770000|2022-06-17 12:59:30|1999.81|1999.81|1999.81|1999.81|1999.81|1999.81|1999.81|1999.81|0
1655470780000|2022-06-17 12:59:40|1999.97|1999.97|1999.93|1999.93|1999.97|1999.97|1999.93|1999.93|0
1655470800000|2022-06-17 13:00:00|1999.96|1999.96|1999.85|1999.85|1999.96|1999.96|1999.85|1999.85|0
1655470810000|2022-06-17 13:00:10|2000.03|2000.03|2000.2|2000.2|2000.2|2000.2|2000.03|2000.03|0
1655470830000|2022-06-17 13:00:30|2000.28|2000.28|2000.28|2000.28|2000.28|2000.28|2000.28|2000.28|0
1655470850000|2022-06-17 13:00:50|2000.12|2000.12|2000.06|2000.06|2000.12|2000.12|2000.06|2000.06|0
1655470860000|2022-06-17 13:01:00|1999.99|1999.99|2000.06|2000.06|2000.06|2000.06|1999.99|1999.99|0
1655470870000|2022-06-17 13:01:10|2000.12|2000.12|2000.18|2000.18|2000.18|2000.18|2000.12|2000.12|0
1655470880000|2022-06-17 13:01:20|1999.62|1999.62|1999.94|1999.94|1999.94|1999.94|1999.62|1999.62|0
1655470890000|2022-06-17 13:01:30|2000.1|2000.1|2000.17|2000.17|2000.17|2000.17|2000.1|2000.1|0
1655470900000|2022-06-17 13:01:40|2000.43|2000.43|2000.55|2000.55|2000.55|2000.55|2000.43|2000.43|0
1655470910000|2022-06-17 13:01:50|2000.49|2000.49|2000.25|2000.25|2000.49|2000.49|2000.25|2000.25|0
1655470920000|2022-06-17 13:02:00|2000.19|2000.19|2000.07|2000.07|2000.19|2000.19|2000.07|2000.07|0
1655470930000|2022-06-17 13:02:10|2000.12|2000.12|2000.12|2000.12|2000.12|2000.12|2000.12|2000.12|0
1655470960000|2022-06-17 13:02:40|2000.05|2000.05|2000.05|2000.05|2000.05|2000.05|2000.05|2000.05|0
1655470970000|2022-06-17 13:02:50|1999.99|1999.99|1999.99|1999.99|1999.99|1999.99|1999.99|1999.99|0
1655470980000|2022-06-17 13:03:00|1999.91|1999.91|1999.78|1999.78|1999.91|1999.91|1999.78|1999.78|0
1655470990000|2022-06-17 13:03:10|1999.71|1999.71|1999.58|1999.58|1999.71|1999.71|1999.58|1999.58|0
1655471000000|2022-06-17 13:03:20|1999.32|1999.32|1998.29|1998.29|1999.32|1999.32|1998.29|1998.29|0
1655471010000|2022-06-17 13:03:30|1998.04|1998.04|1997.36|1997.36|1998.04|1998.04|1997.24|1997.24|0
1655471020000|2022-06-17 13:03:40|1997.19|1997.19|1997.31|1997.31|1997.31|1997.31|1997.19|1997.19|0
1655471030000|2022-06-17 13:03:50|1997.38|1997.38|1997.38|1997.38|1997.38|1997.38|1997.38|1997.38|0
1655471040000|2022-06-17 13:04:00|1997.26|1997.26|1995.76|1995.76|1997.26|1997.26|1995.76|1995.76|0
1655471050000|2022-06-17 13:04:10|1995.73|1995.73|1995.05|1995.05|1995.73|1995.73|1995.05|1995.05|0
1655471060000|2022-06-17 13:04:20|1995.11|1995.11|1995.04|1995.04|1995.11|1995.11|1995.04|1995.04|0
1655471070000|2022-06-17 13:04:30|1994.78|1994.78|1994.64|1994.64|1994.84|1994.84|1994.64|1994.64|0
1655471080000|2022-06-17 13:04:40|1994.61|1994.61|1994.61|1994.61|1994.61|1994.61|1994.61|1994.61|0
1655471090000|2022-06-17 13:04:50|1994.68|1994.68|1994.65|1994.65|1994.68|1994.68|1994.65|1994.65|0
1655471100000|2022-06-17 13:05:00|1994.5|1994.5|1994.5|1994.5|1994.5|1994.5|1994.5|1994.5|0
1655471110000|2022-06-17 13:05:10|1994.34|1994.34|1994.81|1994.81|1994.94|1994.94|1994.34|1994.34|0
1655471120000|2022-06-17 13:05:20|1994.85|1994.85|1994.92|1994.92|1994.92|1994.92|1994.76|1994.76|0
1655471140000|2022-06-17 13:05:40|1994.86|1994.86|1994.99|1994.99|1994.99|1994.99|1994.73|1994.73|0
1655471150000|2022-06-17 13:05:50|1995.06|1995.06|1995.06|1995.06|1995.06|1995.06|1995.06|1995.06|0
1655471160000|2022-06-17 13:06:00|1995.28|1995.28|1995.53|1995.53|1995.53|1995.53|1995.28|1995.28|0
1655471170000|2022-06-17 13:06:10|1995.66|1995.66|1995.51|1995.51|1995.66|1995.66|1995.51|1995.51|0
1655471190000|2022-06-17 13:06:30|1995.43|1995.43|1995.46|1995.46|1995.46|1995.46|1995.43|1995.43|0
1655471210000|2022-06-17 13:06:50|1995.98|1995.98|1995.98|1995.98|1995.98|1995.98|1995.98|1995.98|0
1655471220000|2022-06-17 13:07:00|1995.85|1995.85|1995.48|1995.48|1995.85|1995.85|1995.48|1995.48|0
1655471230000|2022-06-17 13:07:10|1995.32|1995.32|1995|1995|1995.32|1995.32|1995|1995|0
1655471240000|2022-06-17 13:07:20|1994.68|1994.68|1994.68|1994.68|1994.68|1994.68|1994.61|1994.61|0
1655471250000|2022-06-17 13:07:30|1994.56|1994.56|1994.56|1994.56|1994.56|1994.56|1994.56|1994.56|0
1655471260000|2022-06-17 13:07:40|1994.51|1994.51|1994.51|1994.51|1994.51|1994.51|1994.51|1994.51|0
1655471280000|2022-06-17 13:08:00|1994.37|1994.37|1994.37|1994.37|1994.37|1994.37|1994.37|1994.37|0
1655471290000|2022-06-17 13:08:10|1994.3|1994.3|1994.3|1994.3|1994.3|1994.3|1994.3|1994.3|0
1655471300000|2022-06-17 13:08:20|1994.24|1994.24|1994.24|1994.24|1994.24|1994.24|1994.24|1994.24|0
1655471310000|2022-06-17 13:08:30|1994.2|1994.2|1994.2|1994.2|1994.2|1994.2|1994.2|1994.2|0
1655471340000|2022-06-17 13:09:00|1994.28|1994.28|1994.48|1994.48|1994.56|1994.56|1994.15|1994.15|0
1655471360000|2022-06-17 13:09:20|1994.73|1994.73|1994.71|1994.71|1994.77|1994.77|1994.65|1994.65|0
1655471370000|2022-06-17 13:09:30|1994.83|1994.83|1994.83|1994.83|1994.83|1994.83|1994.83|1994.83|0
1655471380000|2022-06-17 13:09:40|1994.7|1994.7|1993.56|1993.56|1994.7|1994.7|1993.56|1993.56|0
1655471390000|2022-06-17 13:09:50|1993.38|1993.38|1993.42|1993.42|1993.42|1993.42|1993.24|1993.24|0
1655471400000|2022-06-17 13:10:00|1993.73|1993.73|1993.48|1993.48|1993.73|1993.73|1993.42|1993.42|0
1655471410000|2022-06-17 13:10:10|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|0
1655471420000|2022-06-17 13:10:20|1993.04|1993.04|1993.04|1993.04|1993.04|1993.04|1993.04|1993.04|0
1655471430000|2022-06-17 13:10:30|1993.36|1993.36|1992.98|1992.98|1993.36|1993.36|1992.85|1992.85|0
1655471440000|2022-06-17 13:10:40|1992.75|1992.75|1992.49|1992.49|1992.75|1992.75|1992.49|1992.49|0
1655471460000|2022-06-17 13:11:00|1992.46|1992.46|1991.95|1991.95|1992.46|1992.46|1991.95|1991.95|0
1655471470000|2022-06-17 13:11:10|1991.87|1991.87|1991.8|1991.8|1991.87|1991.87|1991.8|1991.8|0
1655471490000|2022-06-17 13:11:30|1990.69|1990.69|1990.23|1990.23|1990.69|1990.69|1990.2|1990.2|0
1655471500000|2022-06-17 13:11:40|1990.17|1990.17|1990.17|1990.17|1990.17|1990.17|1990.17|1990.17|0
1655471510000|2022-06-17 13:11:50|1990.23|1990.23|1990.23|1990.23|1990.23|1990.23|1990.23|1990.23|0
1655471520000|2022-06-17 13:12:00|1989.97|1989.97|1989.97|1989.97|1989.97|1989.97|1989.97|1989.97|0
1655471540000|2022-06-17 13:12:20|1989.91|1989.91|1989.19|1989.19|1989.91|1989.91|1989.19|1989.19|0
1655471550000|2022-06-17 13:12:30|1988.96|1988.96|1988.83|1988.83|1988.96|1988.96|1988.83|1988.83|0
1655471570000|2022-06-17 13:12:50|1988.72|1988.72|1988.53|1988.53|1988.72|1988.72|1988.53|1988.53|0
1655471580000|2022-06-17 13:13:00|1988.6|1988.6|1988.67|1988.67|1988.67|1988.67|1988.6|1988.6|0
1655471590000|2022-06-17 13:13:10|1988.36|1988.36|1988.52|1988.52|1988.64|1988.64|1988.36|1988.36|0
1655471600000|2022-06-17 13:13:20|1988.32|1988.32|1988.28|1988.28|1988.32|1988.32|1988.28|1988.28|0
1655471610000|2022-06-17 13:13:30|1988.2|1988.2|1988.07|1988.07|1988.2|1988.2|1988.07|1988.07|0
1655471620000|2022-06-17 13:13:40|1988.32|1988.32|1988.19|1988.19|1988.32|1988.32|1988.19|1988.19|0
1655471640000|2022-06-17 13:14:00|1988.13|1988.13|1988.75|1988.75|1988.75|1988.75|1988.13|1988.13|0
1655471650000|2022-06-17 13:14:10|1988.68|1988.68|1988.91|1988.91|1988.91|1988.91|1988.68|1988.68|0
1655471660000|2022-06-17 13:14:20|1988.98|1988.98|1989.04|1989.04|1989.04|1989.04|1988.98|1988.98|0
1655471670000|2022-06-17 13:14:30|1989.3|1989.3|1989.41|1989.41|1989.41|1989.41|1989.24|1989.24|0
1655471680000|2022-06-17 13:14:40|1989.75|1989.75|1989.98|1989.98|1989.98|1989.98|1989.75|1989.75|0
1655471690000|2022-06-17 13:14:50|1990.02|1990.02|1990.02|1990.02|1990.02|1990.02|1990.02|1990.02|0
1655471700000|2022-06-17 13:15:00|1989.89|1989.89|1989.89|1989.89|1989.89|1989.89|1989.89|1989.89|0
1655471720000|2022-06-17 13:15:20|1990.01|1990.01|1989.95|1989.95|1990.01|1990.01|1989.95|1989.95|0
1655471730000|2022-06-17 13:15:30|1990.1|1990.1|1990.14|1990.14|1990.14|1990.14|1990.1|1990.1|0
1655471740000|2022-06-17 13:15:40|1990.39|1990.39|1990.39|1990.39|1990.39|1990.39|1990.39|1990.39|0
1655471750000|2022-06-17 13:15:50|1990.54|1990.54|1990.55|1990.55|1990.6|1990.6|1990.54|1990.54|0
1655471770000|2022-06-17 13:16:10|1990.42|1990.42|1990.88|1990.88|1990.88|1990.88|1990.36|1990.36|0
1655471790000|2022-06-17 13:16:30|1990.95|1990.95|1990.89|1990.89|1991.07|1991.07|1990.89|1990.89|0
1655471800000|2022-06-17 13:16:40|1990.83|1990.83|1990.83|1990.83|1990.83|1990.83|1990.83|1990.83|0
1655471810000|2022-06-17 13:16:50|1990.87|1990.87|1990.87|1990.87|1990.87|1990.87|1990.87|1990.87|0
1655471820000|2022-06-17 13:17:00|1990.61|1990.61|1990.55|1990.55|1991|1991|1990.42|1990.42|0
1655471840000|2022-06-17 13:17:20|1990.85|1990.85|1990.85|1990.85|1990.85|1990.85|1990.85|1990.85|0
1655471850000|2022-06-17 13:17:30|1991.11|1991.11|1991.11|1991.11|1991.11|1991.11|1991.11|1991.11|0
1655471860000|2022-06-17 13:17:40|1990.99|1990.99|1990.93|1990.93|1990.99|1990.99|1990.93|1990.93|0
1655471910000|2022-06-17 13:18:30|1990.87|1990.87|1990.88|1990.88|1990.88|1990.88|1990.8|1990.8|0
1655471920000|2022-06-17 13:18:40|1990.81|1990.81|1990.93|1990.93|1990.93|1990.93|1990.81|1990.81|0
1655471930000|2022-06-17 13:18:50|1990.99|1990.99|1990.99|1990.99|1991.11|1991.11|1990.99|1990.99|0
1655471940000|2022-06-17 13:19:00|1991.07|1991.07|1991.1|1991.1|1991.1|1991.1|1991.07|1991.07|0
1655471950000|2022-06-17 13:19:10|1991.02|1991.02|1991.02|1991.02|1991.02|1991.02|1990.9|1990.9|0
1655471960000|2022-06-17 13:19:20|1991.14|1991.14|1990.7|1990.7|1991.32|1991.32|1990.7|1990.7|0
1655471970000|2022-06-17 13:19:30|1990.62|1990.62|1990.68|1990.68|1990.68|1990.68|1990.62|1990.62|0
1655471980000|2022-06-17 13:19:40|1990.74|1990.74|1990.74|1990.74|1990.74|1990.74|1990.74|1990.74|0
1655471990000|2022-06-17 13:19:50|1990.42|1990.42|1989.57|1989.57|1990.42|1990.42|1989.53|1989.53|0
1655472000000|2022-06-17 13:20:00|1989.52|1989.52|1989.11|1989.11|1989.52|1989.52|1989.02|1989.02|0
1655472010000|2022-06-17 13:20:10|1988.98|1988.98|1988.34|1988.34|1988.98|1988.98|1988.34|1988.34|0
1655472020000|2022-06-17 13:20:20|1988.4|1988.4|1988.04|1988.04|1988.4|1988.4|1988.04|1988.04|0
1655472030000|2022-06-17 13:20:30|1988.22|1988.22|1988.16|1988.16|1988.28|1988.28|1988.16|1988.16|0
1655472040000|2022-06-17 13:20:40|1988.09|1988.09|1988.07|1988.07|1988.09|1988.09|1988.02|1988.02|0
1655472050000|2022-06-17 13:20:50|1988.13|1988.13|1988.05|1988.05|1988.13|1988.13|1988.05|1988.05|0
1655472060000|2022-06-17 13:21:00|1988.37|1988.37|1988.37|1988.37|1988.37|1988.37|1988.37|1988.37|0
1655472070000|2022-06-17 13:21:10|1988.31|1988.31|1988.46|1988.46|1988.46|1988.46|1988.31|1988.31|0
1655472080000|2022-06-17 13:21:20|1988.34|1988.34|1988.54|1988.54|1988.54|1988.54|1988.34|1988.34|0
1655472090000|2022-06-17 13:21:30|1988.5|1988.5|1988.68|1988.68|1988.68|1988.68|1988.5|1988.5|0
1655472110000|2022-06-17 13:21:50|1988.52|1988.52|1988.6|1988.6|1988.6|1988.6|1988.52|1988.52|0
1655472120000|2022-06-17 13:22:00|1988.47|1988.47|1988.46|1988.46|1988.62|1988.62|1988.46|1988.46|0
1655472130000|2022-06-17 13:22:10|1988.14|1988.14|1988.14|1988.14|1988.14|1988.14|1988.14|1988.14|0
1655472150000|2022-06-17 13:22:30|1987.66|1987.66|1987.41|1987.41|1987.66|1987.66|1987.41|1987.41|0
1655472160000|2022-06-17 13:22:40|1987.46|1987.46|1987.41|1987.41|1987.46|1987.46|1987.41|1987.41|0
1655472170000|2022-06-17 13:22:50|1987.18|1987.18|1987.04|1987.04|1987.18|1987.18|1987|1987|0
1655472180000|2022-06-17 13:23:00|1987.16|1987.16|1987.48|1987.48|1987.48|1987.48|1987.16|1987.16|0
1655472190000|2022-06-17 13:23:10|1987.45|1987.45|1987.38|1987.38|1987.45|1987.45|1987.38|1987.38|0
1655472230000|2022-06-17 13:23:50|1987.31|1987.31|1986.62|1986.62|1987.31|1987.31|1986.46|1986.46|0
1655472240000|2022-06-17 13:24:00|1986.74|1986.74|1986.83|1986.83|1986.83|1986.83|1986.74|1986.74|0
1655472250000|2022-06-17 13:24:10|1986.71|1986.71|1986.77|1986.77|1986.77|1986.77|1986.71|1986.71|0
1655472260000|2022-06-17 13:24:20|1987.03|1987.03|1986.81|1986.81|1987.03|1987.03|1986.81|1986.81|0
1655472290000|2022-06-17 13:24:50|1986.73|1986.73|1986.44|1986.44|1986.73|1986.73|1986.44|1986.44|0
1655472300000|2022-06-17 13:25:00|1987.25|1987.25|1991.88|1991.88|1991.95|1991.95|1987.25|1987.25|0
1655472310000|2022-06-17 13:25:10|1992.16|1992.16|1991.12|1991.12|1992.16|1992.16|1990.99|1990.99|0
1655472320000|2022-06-17 13:25:20|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|0
1655472330000|2022-06-17 13:25:30|1991.04|1991.04|1991.04|1991.04|1991.04|1991.04|1991.04|1991.04|0
1655472370000|2022-06-17 13:26:10|1991.01|1991.01|1990.97|1990.97|1991.01|1991.01|1990.97|1990.97|0
1655472380000|2022-06-17 13:26:20|1990.82|1990.82|1990.62|1990.62|1990.82|1990.82|1990.62|1990.62|0
1655472390000|2022-06-17 13:26:30|1990.54|1990.54|1989.84|1989.84|1990.73|1990.73|1989.52|1989.52|0
1655472430000|2022-06-17 13:27:10|1989.97|1989.97|1990.08|1990.08|1990.08|1990.08|1989.97|1989.97|0
1655472440000|2022-06-17 13:27:20|1990.21|1990.21|1990.27|1990.27|1990.27|1990.27|1990.21|1990.21|0
1655472450000|2022-06-17 13:27:30|1990.34|1990.34|1990.44|1990.44|1990.5|1990.5|1990.34|1990.34|0
1655472460000|2022-06-17 13:27:40|1990.55|1990.55|1990.73|1990.73|1990.79|1990.79|1990.55|1990.55|0
1655472470000|2022-06-17 13:27:50|1990.57|1990.57|1990.36|1990.36|1990.57|1990.57|1990.36|1990.36|0
1655472480000|2022-06-17 13:28:00|1990.23|1990.23|1990.24|1990.24|1990.31|1990.31|1990.18|1990.18|0
1655472490000|2022-06-17 13:28:10|1990.12|1990.12|1990.12|1990.12|1990.12|1990.12|1990.12|1990.12|0
1655472500000|2022-06-17 13:28:20|1990|1990|1990|1990|1990|1990|1990|1990|0
1655472510000|2022-06-17 13:28:30|1990.3|1990.3|1990.3|1990.3|1990.3|1990.3|1990.3|1990.3|0
1655472520000|2022-06-17 13:28:40|1990.46|1990.46|1990.46|1990.46|1990.46|1990.46|1990.46|1990.46|0
1655472540000|2022-06-17 13:29:00|1990.38|1990.38|1990.38|1990.38|1990.38|1990.38|1990.38|1990.38|0
1655472560000|2022-06-17 13:29:20|1990.26|1990.26|1990.26|1990.26|1990.26|1990.26|1990.26|1990.26|0
1655472580000|2022-06-17 13:29:40|1990.22|1990.22|1990.37|1990.37|1990.37|1990.37|1990.22|1990.22|0
1655472600000|2022-06-17 13:30:00|1990.43|1990.43|1989.73|1989.73|1990.74|1990.74|1989.73|1989.73|0
1655472610000|2022-06-17 13:30:10|1989.89|1989.89|1989.48|1989.48|1990.34|1990.34|1989.48|1989.48|0
1655472620000|2022-06-17 13:30:20|1989.42|1989.42|1989.58|1989.58|1989.58|1989.58|1989.35|1989.35|0
1655472630000|2022-06-17 13:30:30|1989.42|1989.42|1989.2|1989.2|1989.42|1989.42|1989.16|1989.16|0
1655472640000|2022-06-17 13:30:40|1989.15|1989.15|1989.65|1989.65|1989.7|1989.7|1989.15|1989.15|0
1655472650000|2022-06-17 13:30:50|1989.79|1989.79|1990.47|1990.47|1990.47|1990.47|1989.79|1989.79|0
1655472660000|2022-06-17 13:31:00|1990.53|1990.53|1990.85|1990.85|1990.85|1990.85|1990.47|1990.47|0
1655472670000|2022-06-17 13:31:10|1990.9|1990.9|1990.9|1990.9|1990.9|1990.9|1990.9|1990.9|0
1655472680000|2022-06-17 13:31:20|1991.14|1991.14|1991.19|1991.19|1991.25|1991.25|1991.14|1991.14|0
1655472690000|2022-06-17 13:31:30|1991.02|1991.02|1991.2|1991.2|1991.2|1991.2|1990.84|1990.84|0
1655472700000|2022-06-17 13:31:40|1991.13|1991.13|1991.06|1991.06|1991.13|1991.13|1991.06|1991.06|0
1655472710000|2022-06-17 13:31:50|1991.13|1991.13|1991.25|1991.25|1991.25|1991.25|1991.13|1991.13|0
1655472720000|2022-06-17 13:32:00|1991.37|1991.37|1991.37|1991.37|1991.43|1991.43|1991.37|1991.37|0
1655472730000|2022-06-17 13:32:10|1991.48|1991.48|1991.37|1991.37|1991.59|1991.59|1991.37|1991.37|0
1655472740000|2022-06-17 13:32:20|1991.49|1991.49|1991.69|1991.69|1991.69|1991.69|1991.24|1991.24|0
1655472750000|2022-06-17 13:32:30|1991.53|1991.53|1991.81|1991.81|1991.81|1991.81|1991.53|1991.53|0
1655472760000|2022-06-17 13:32:40|1992.19|1992.19|1993.01|1993.01|1993.01|1993.01|1992.19|1992.19|0
1655472770000|2022-06-17 13:32:50|1993.04|1993.04|1993.17|1993.17|1993.17|1993.17|1993.04|1993.04|0
1655472780000|2022-06-17 13:33:00|1993.23|1993.23|1993.4|1993.4|1993.4|1993.4|1992.99|1992.99|0
1655472790000|2022-06-17 13:33:10|1993.63|1993.63|1993.58|1993.58|1993.63|1993.63|1993.58|1993.58|0
1655472800000|2022-06-17 13:33:20|1993.73|1993.73|1993.68|1993.68|1993.79|1993.79|1993.68|1993.68|0
1655472810000|2022-06-17 13:33:30|1993.84|1993.84|1994.45|1994.45|1994.45|1994.45|1993.84|1993.84|0
1655472820000|2022-06-17 13:33:40|1994.65|1994.65|1995.89|1995.89|1995.89|1995.89|1994.65|1994.65|0
1655472830000|2022-06-17 13:33:50|1995.95|1995.95|1995.95|1995.95|1995.95|1995.95|1995.95|1995.95|0
1655472840000|2022-06-17 13:34:00|1996.01|1996.01|1996.34|1996.34|1996.34|1996.34|1996.01|1996.01|0
1655472850000|2022-06-17 13:34:10|1996.5|1996.5|1996.6|1996.6|1996.66|1996.66|1996.5|1996.5|0
1655472860000|2022-06-17 13:34:20|1996.74|1996.74|1996.92|1996.92|1996.92|1996.92|1996.74|1996.74|0
1655472870000|2022-06-17 13:34:30|1997.4|1997.4|1997.82|1997.82|1997.9|1997.9|1997.4|1997.4|0
1655472880000|2022-06-17 13:34:40|1997.66|1997.66|1997.44|1997.44|1997.66|1997.66|1997.44|1997.44|0
1655472890000|2022-06-17 13:34:50|1997.14|1997.14|1997.52|1997.52|1997.73|1997.73|1997.14|1997.14|0
1655472900000|2022-06-17 13:35:00|1997.36|1997.36|1997.44|1997.44|1997.51|1997.51|1997.36|1997.36|0
1655472910000|2022-06-17 13:35:10|1997.55|1997.55|1997.38|1997.38|1997.55|1997.55|1997.38|1997.38|0
1655472920000|2022-06-17 13:35:20|1997.23|1997.23|1996.81|1996.81|1997.23|1997.23|1996.59|1996.59|0
1655472930000|2022-06-17 13:35:30|1996.89|1996.89|1996.96|1996.96|1996.96|1996.96|1996.89|1996.89|0
1655472950000|2022-06-17 13:35:50|1996.89|1996.89|1997.52|1997.52|1997.52|1997.52|1996.89|1996.89|0
1655472960000|2022-06-17 13:36:00|1997.58|1997.58|1997.96|1997.96|1997.96|1997.96|1997.58|1997.58|0
1655472970000|2022-06-17 13:36:10|1997.89|1997.89|1997.66|1997.66|1997.89|1997.89|1997.66|1997.66|0
1655472980000|2022-06-17 13:36:20|1997.58|1997.58|1997.41|1997.41|1997.58|1997.58|1997.33|1997.33|0
1655473000000|2022-06-17 13:36:40|1997.34|1997.34|1997.31|1997.31|1997.34|1997.34|1997.05|1997.05|0
1655473010000|2022-06-17 13:36:50|1997.39|1997.39|1997.5|1997.5|1997.5|1997.5|1997.39|1997.39|0
1655473020000|2022-06-17 13:37:00|1997.31|1997.31|1997.13|1997.13|1997.31|1997.31|1997.13|1997.13|0
1655473040000|2022-06-17 13:37:20|1997.07|1997.07|1995.27|1995.27|1997.07|1997.07|1995.27|1995.27|0
1655473050000|2022-06-17 13:37:30|1995.43|1995.43|1995.37|1995.37|1995.43|1995.43|1995.37|1995.37|0
1655473070000|2022-06-17 13:37:50|1995.31|1995.31|1994.9|1994.9|1995.31|1995.31|1994.9|1994.9|0
1655473080000|2022-06-17 13:38:00|1994.87|1994.87|1994.28|1994.28|1994.87|1994.87|1994.28|1994.28|0
1655473090000|2022-06-17 13:38:10|1994.22|1994.22|1993.99|1993.99|1994.22|1994.22|1993.99|1993.99|0
1655473100000|2022-06-17 13:38:20|1994.06|1994.06|1993.99|1993.99|1994.06|1994.06|1993.99|1993.99|0
1655473110000|2022-06-17 13:38:30|1993.91|1993.91|1993.29|1993.29|1993.91|1993.91|1993.29|1993.29|0
1655473120000|2022-06-17 13:38:40|1993.24|1993.24|1992.26|1992.26|1993.24|1993.24|1992.26|1992.26|0
1655473130000|2022-06-17 13:38:50|1992.2|1992.2|1992.1|1992.1|1992.2|1992.2|1991.88|1991.88|0
1655473160000|2022-06-17 13:39:20|1991.86|1991.86|1991.86|1991.86|1991.86|1991.86|1991.86|1991.86|0
1655473170000|2022-06-17 13:39:30|1991.63|1991.63|1991.7|1991.7|1991.7|1991.7|1991.55|1991.55|0
1655473180000|2022-06-17 13:39:40|1991.83|1991.83|1992.15|1992.15|1992.15|1992.15|1991.77|1991.77|0
1655473190000|2022-06-17 13:39:50|1992.11|1992.11|1992.44|1992.44|1992.44|1992.44|1992.11|1992.11|0
1655473200000|2022-06-17 13:40:00|1992.56|1992.56|1993.32|1993.32|1993.32|1993.32|1992.56|1992.56|0
1655473210000|2022-06-17 13:40:10|1993.73|1993.73|1995.7|1995.7|1995.7|1995.7|1993.73|1993.73|0
1655473220000|2022-06-17 13:40:20|1995.76|1995.76|1996.18|1996.18|1996.37|1996.37|1995.76|1995.76|0
1655473230000|2022-06-17 13:40:30|1996.24|1996.24|1997.69|1997.69|1997.69|1997.69|1996.24|1996.24|0
1655473240000|2022-06-17 13:40:40|1997.75|1997.75|1997.75|1997.75|1997.75|1997.75|1997.75|1997.75|0
1655473250000|2022-06-17 13:40:50|1997.89|1997.89|1998.05|1998.05|1998.05|1998.05|1997.89|1997.89|0
1655473260000|2022-06-17 13:41:00|1998.12|1998.12|1998.26|1998.26|1998.26|1998.26|1998.12|1998.12|0
1655473270000|2022-06-17 13:41:10|1998.69|1998.69|1998.84|1998.84|1998.91|1998.91|1998.69|1998.69|0
1655473290000|2022-06-17 13:41:30|1998.87|1998.87|2000.14|2000.14|2000.14|2000.14|1998.87|1998.87|0
1655473300000|2022-06-17 13:41:40|2000.18|2000.18|2000.18|2000.18|2000.18|2000.18|2000.18|2000.18|0
1655473310000|2022-06-17 13:41:50|2000.32|2000.32|2000.31|2000.31|2000.38|2000.38|2000.31|2000.31|0
1655473320000|2022-06-17 13:42:00|2000.15|2000.15|2000.3|2000.3|2000.3|2000.3|1999.91|1999.91|0
1655473330000|2022-06-17 13:42:10|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|0
1655473340000|2022-06-17 13:42:20|2000.68|2000.68|2000.68|2000.68|2000.68|2000.68|2000.68|2000.68|0
1655473360000|2022-06-17 13:42:40|2000.6|2000.6|2000.53|2000.53|2000.6|2000.6|2000.53|2000.53|0
1655473370000|2022-06-17 13:42:50|2000.69|2000.69|2000.85|2000.85|2000.85|2000.85|2000.69|2000.69|0
1655473380000|2022-06-17 13:43:00|2001.03|2001.03|2001.22|2001.22|2001.22|2001.22|2001.03|2001.03|0
1655473390000|2022-06-17 13:43:10|2001.3|2001.3|2001.37|2001.37|2001.5|2001.5|2001.3|2001.3|0
1655473400000|2022-06-17 13:43:20|2001.45|2001.45|2001.86|2001.86|2001.86|2001.86|2001.45|2001.45|0
1655473410000|2022-06-17 13:43:30|2001.93|2001.93|2001.83|2001.83|2002|2002|2001.74|2001.74|0
1655473420000|2022-06-17 13:43:40|2001.94|2001.94|2002.18|2002.18|2002.18|2002.18|2001.94|2001.94|0
1655473440000|2022-06-17 13:44:00|2002.22|2002.22|2002.13|2002.13|2002.22|2002.22|2001.98|2001.98|0
1655473450000|2022-06-17 13:44:10|2002.06|2002.06|2001.75|2001.75|2002.06|2002.06|2001.75|2001.75|0
1655473470000|2022-06-17 13:44:30|2001.83|2001.83|2001.83|2001.83|2001.83|2001.83|2001.83|2001.83|0
1655473480000|2022-06-17 13:44:40|2001.67|2001.67|2001.95|2001.95|2001.95|2001.95|2001.67|2001.67|0
1655473490000|2022-06-17 13:44:50|2002.21|2002.21|2002.21|2002.21|2002.21|2002.21|2002.21|2002.21|0
1655473500000|2022-06-17 13:45:00|2002.29|2002.29|2002.13|2002.13|2002.29|2002.29|2002.13|2002.13|0
1655473530000|2022-06-17 13:45:30|2002.29|2002.29|2002.94|2002.94|2002.98|2002.98|2002.29|2002.29|0
1655473540000|2022-06-17 13:45:40|2002.87|2002.87|2002.75|2002.75|2002.87|2002.87|2002.75|2002.75|0
1655473550000|2022-06-17 13:45:50|2002.82|2002.82|2002.54|2002.54|2002.85|2002.85|2002.54|2002.54|0
1655473560000|2022-06-17 13:46:00|2002.31|2002.31|2002.3|2002.3|2002.31|2002.31|2002.15|2002.15|0
1655473570000|2022-06-17 13:46:10|2002.27|2002.27|2002.54|2002.54|2002.54|2002.54|2002.27|2002.27|0
1655473580000|2022-06-17 13:46:20|2003.02|2003.02|2003.02|2003.02|2003.02|2003.02|2003.02|2003.02|0
1655473600000|2022-06-17 13:46:40|2002.94|2002.94|2002.82|2002.82|2002.94|2002.94|2002.82|2002.82|0
1655473610000|2022-06-17 13:46:50|2002.98|2002.98|2002.98|2002.98|2002.98|2002.98|2002.98|2002.98|0
1655473620000|2022-06-17 13:47:00|2002.66|2002.66|2001.99|2001.99|2002.66|2002.66|2001.93|2001.93|0
1655473640000|2022-06-17 13:47:20|2001.93|2001.93|2001.87|2001.87|2001.93|2001.93|2001.87|2001.87|0
1655473650000|2022-06-17 13:47:30|2001.75|2001.75|2001.68|2001.68|2001.75|2001.75|2001.68|2001.68|0
1655473660000|2022-06-17 13:47:40|2001.56|2001.56|2000.51|2000.51|2001.56|2001.56|2000.51|2000.51|0
1655473680000|2022-06-17 13:48:00|2000.38|2000.38|2000.26|2000.26|2000.38|2000.38|2000.26|2000.26|0
1655473690000|2022-06-17 13:48:10|2000.13|2000.13|1999.8|1999.8|2000.13|2000.13|1999.8|1999.8|0
1655473700000|2022-06-17 13:48:20|1999.93|1999.93|1999.8|1999.8|2000.06|2000.06|1999.8|1999.8|0
1655473710000|2022-06-17 13:48:30|1999.92|1999.92|1999.8|1999.8|1999.92|1999.92|1999.8|1999.8|0
1655473720000|2022-06-17 13:48:40|1999.73|1999.73|1999.76|1999.76|1999.76|1999.76|1999.6|1999.6|0
1655473730000|2022-06-17 13:48:50|1999.44|1999.44|1999.64|1999.64|1999.64|1999.64|1999.44|1999.44|0
1655473740000|2022-06-17 13:49:00|1999.71|1999.71|1999.72|1999.72|1999.78|1999.78|1999.71|1999.71|0
1655473760000|2022-06-17 13:49:20|1999.64|1999.64|1999.32|1999.32|1999.64|1999.64|1999.32|1999.32|0
1655473770000|2022-06-17 13:49:30|1999.48|1999.48|1999.48|1999.48|1999.48|1999.48|1999.48|1999.48|0
1655473780000|2022-06-17 13:49:40|1999.64|1999.64|1999.64|1999.64|1999.64|1999.64|1999.64|1999.64|0
1655473790000|2022-06-17 13:49:50|1999.71|1999.71|2000.54|2000.54|2000.54|2000.54|1999.71|1999.71|0
1655473800000|2022-06-17 13:50:00|2000.61|2000.61|2001.14|2001.14|2001.17|2001.17|2000.54|2000.54|0
1655473810000|2022-06-17 13:50:10|2001.46|2001.46|2001.3|2001.3|2001.46|2001.46|2001.3|2001.3|0
1655473820000|2022-06-17 13:50:20|2001.36|2001.36|2001.74|2001.74|2001.74|2001.74|2001.36|2001.36|0
1655473830000|2022-06-17 13:50:30|2001.82|2001.82|2002.69|2002.69|2002.69|2002.69|2001.82|2001.82|0
1655473840000|2022-06-17 13:50:40|2002.76|2002.76|2002.94|2002.94|2002.94|2002.94|2002.76|2002.76|0
1655473850000|2022-06-17 13:50:50|2002.78|2002.78|2002.28|2002.28|2002.78|2002.78|2002.11|2002.11|0
1655473860000|2022-06-17 13:51:00|2002.35|2002.35|2002.35|2002.35|2002.35|2002.35|2002.35|2002.35|0
1655473870000|2022-06-17 13:51:10|2002.29|2002.29|2003.27|2003.27|2003.27|2003.27|2002.29|2002.29|0
1655473880000|2022-06-17 13:51:20|2003.3|2003.3|2003.63|2003.63|2003.63|2003.63|2003.3|2003.3|0
1655473890000|2022-06-17 13:51:30|2003.74|2003.74|2003.69|2003.69|2003.93|2003.93|2003.69|2003.69|0
1655473900000|2022-06-17 13:51:40|2003.74|2003.74|2003.9|2003.9|2003.9|2003.9|2003.74|2003.74|0
1655473910000|2022-06-17 13:51:50|2004.1|2004.1|2004.05|2004.05|2004.1|2004.1|2004.05|2004.05|0
1655473920000|2022-06-17 13:52:00|2004.11|2004.11|2004.47|2004.47|2004.55|2004.55|2004.05|2004.05|0
1655473930000|2022-06-17 13:52:10|2004.57|2004.57|2004.8|2004.8|2004.8|2004.8|2004.57|2004.57|0
1655473950000|2022-06-17 13:52:30|2004.57|2004.57|2004.57|2004.57|2004.57|2004.57|2004.57|2004.57|0
1655473970000|2022-06-17 13:52:50|2004.5|2004.5|2005.28|2005.28|2005.28|2005.28|2004.5|2004.5|0
1655473980000|2022-06-17 13:53:00|2005.31|2005.31|2005.18|2005.18|2005.31|2005.31|2005.18|2005.18|0
1655473990000|2022-06-17 13:53:10|2005.24|2005.24|2005.6|2005.6|2005.6|2005.6|2005.24|2005.24|0
1655474000000|2022-06-17 13:53:20|2005.47|2005.47|2005.35|2005.35|2005.47|2005.47|2005.35|2005.35|0
1655474010000|2022-06-17 13:53:30|2005.99|2005.99|2006.06|2006.06|2006.22|2006.22|2005.99|2005.99|0
1655474020000|2022-06-17 13:53:40|2006.12|2006.12|2006.25|2006.25|2006.25|2006.25|2006.12|2006.12|0
1655474030000|2022-06-17 13:53:50|2006.57|2006.57|2006.84|2006.84|2006.84|2006.84|2006.57|2006.57|0
1655474040000|2022-06-17 13:54:00|2007.02|2007.02|2006.94|2006.94|2007.13|2007.13|2006.94|2006.94|0
1655474050000|2022-06-17 13:54:10|2006.99|2006.99|2007.22|2007.22|2007.22|2007.22|2006.99|2006.99|0
1655474060000|2022-06-17 13:54:20|2007.19|2007.19|2006.83|2006.83|2007.34|2007.34|2006.83|2006.83|0
1655474070000|2022-06-17 13:54:30|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|0
1655474080000|2022-06-17 13:54:40|2006.88|2006.88|2006.94|2006.94|2006.94|2006.94|2006.85|2006.85|0
1655474090000|2022-06-17 13:54:50|2006.86|2006.86|2006.86|2006.86|2006.86|2006.86|2006.86|2006.86|0
1655474100000|2022-06-17 13:55:00|2007|2007|2007.3|2007.3|2007.3|2007.3|2007|2007|0
1655474110000|2022-06-17 13:55:10|2007.42|2007.42|2007.64|2007.64|2007.64|2007.64|2007.42|2007.42|0
1655474120000|2022-06-17 13:55:20|2007.58|2007.58|2007.81|2007.81|2007.81|2007.81|2007.58|2007.58|0
1655474130000|2022-06-17 13:55:30|2007.87|2007.87|2007.76|2007.76|2007.87|2007.87|2007.76|2007.76|0
1655474140000|2022-06-17 13:55:40|2007.83|2007.83|2007.78|2007.78|2007.83|2007.83|2007.72|2007.72|0
1655474150000|2022-06-17 13:55:50|2007.71|2007.71|2007.71|2007.71|2007.71|2007.71|2007.71|2007.71|0
1655474160000|2022-06-17 13:56:00|2007.58|2007.58|2007.58|2007.58|2007.58|2007.58|2007.58|2007.58|0
1655474180000|2022-06-17 13:56:20|2007.51|2007.51|2007.53|2007.53|2007.59|2007.59|2007.51|2007.51|0
1655474190000|2022-06-17 13:56:30|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|0
1655474200000|2022-06-17 13:56:40|2007.35|2007.35|2007.43|2007.43|2007.51|2007.51|2007.35|2007.35|0
1655474210000|2022-06-17 13:56:50|2007.28|2007.28|2007.07|2007.07|2007.28|2007.28|2006.89|2006.89|0
1655474220000|2022-06-17 13:57:00|2006.99|2006.99|2006.49|2006.49|2006.99|2006.99|2006.49|2006.49|0
1655474230000|2022-06-17 13:57:10|2006.41|2006.41|2005.84|2005.84|2006.41|2006.41|2005.84|2005.84|0
1655474240000|2022-06-17 13:57:20|2005.72|2005.72|2005.35|2005.35|2005.72|2005.72|2005.35|2005.35|0
1655474250000|2022-06-17 13:57:30|2005.28|2005.28|2005.28|2005.28|2005.28|2005.28|2005.28|2005.28|0
1655474260000|2022-06-17 13:57:40|2005.35|2005.35|2005.31|2005.31|2005.35|2005.35|2005.31|2005.31|0
1655474270000|2022-06-17 13:57:50|2005.48|2005.48|2005.48|2005.48|2005.48|2005.48|2005.48|2005.48|0
1655474280000|2022-06-17 13:58:00|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|0
1655474290000|2022-06-17 13:58:10|2005.59|2005.59|2005.52|2005.52|2005.59|2005.59|2005.52|2005.52|0
1655474300000|2022-06-17 13:58:20|2005.6|2005.6|2005.6|2005.6|2005.6|2005.6|2005.6|2005.6|0
1655474320000|2022-06-17 13:58:40|2005.53|2005.53|2005.53|2005.53|2005.53|2005.53|2005.53|2005.53|0
1655474340000|2022-06-17 13:59:00|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|0
1655474350000|2022-06-17 13:59:10|2005.64|2005.64|2005.82|2005.82|2005.82|2005.82|2005.64|2005.64|0
1655474380000|2022-06-17 13:59:40|2005.98|2005.98|2006.27|2006.27|2006.27|2006.27|2005.98|2005.98|0
1655474390000|2022-06-17 13:59:50|2006.38|2006.38|2006.59|2006.59|2006.59|2006.59|2006.38|2006.38|0
1655474420000|2022-06-17 14:00:20|2006.42|2006.42|2006.42|2006.42|2006.42|2006.42|2006.42|2006.42|0
1655474440000|2022-06-17 14:00:40|2006.19|2006.19|2005.81|2005.81|2006.19|2006.19|2005.81|2005.81|0
1655474450000|2022-06-17 14:00:50|2005.59|2005.59|2005.67|2005.67|2005.67|2005.67|2005.59|2005.59|0
1655474460000|2022-06-17 14:01:00|2005.74|2005.74|2005.74|2005.74|2005.74|2005.74|2005.74|2005.74|0
1655474470000|2022-06-17 14:01:10|2005.63|2005.63|2005.63|2005.63|2005.63|2005.63|2005.63|2005.63|0
1655474480000|2022-06-17 14:01:20|2005.53|2005.53|2005.43|2005.43|2005.53|2005.53|2005.43|2005.43|0
1655474490000|2022-06-17 14:01:30|2005.3|2005.3|2005.17|2005.17|2005.3|2005.3|2005.17|2005.17|0
1655474510000|2022-06-17 14:01:50|2005.24|2005.24|2005.24|2005.24|2005.24|2005.24|2005.24|2005.24|0
1655474520000|2022-06-17 14:02:00|2005.3|2005.3|2006.16|2006.16|2006.24|2006.24|2005.3|2005.3|0
1655474530000|2022-06-17 14:02:10|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|0
1655474540000|2022-06-17 14:02:20|2006.07|2006.07|2006.09|2006.09|2006.09|2006.09|2006.03|2006.03|0
1655474550000|2022-06-17 14:02:30|2006.07|2006.07|2006.3|2006.3|2006.3|2006.3|2006.03|2006.03|0
1655474560000|2022-06-17 14:02:40|2006.44|2006.44|2006.44|2006.44|2006.44|2006.44|2006.44|2006.44|0
1655474580000|2022-06-17 14:03:00|2006.12|2006.12|2005.84|2005.84|2006.12|2006.12|2005.84|2005.84|0
1655474590000|2022-06-17 14:03:10|2005.52|2005.52|2005.47|2005.47|2005.52|2005.52|2005.47|2005.47|0
1655474600000|2022-06-17 14:03:20|2005.4|2005.4|2005.4|2005.4|2005.4|2005.4|2005.4|2005.4|0
1655474610000|2022-06-17 14:03:30|2005.25|2005.25|2005.92|2005.92|2005.92|2005.92|2005.25|2005.25|0
1655474620000|2022-06-17 14:03:40|2006.22|2006.22|2006.8|2006.8|2006.8|2006.8|2006.22|2006.22|0
1655474630000|2022-06-17 14:03:50|2006.72|2006.72|2006.65|2006.65|2006.72|2006.72|2006.65|2006.65|0
1655474640000|2022-06-17 14:04:00|2006.72|2006.72|2006.58|2006.58|2006.79|2006.79|2006.58|2006.58|0
1655474650000|2022-06-17 14:04:10|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|0
1655474660000|2022-06-17 14:04:20|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|0
1655474670000|2022-06-17 14:04:30|2005.96|2005.96|2005.16|2005.16|2005.96|2005.96|2005.09|2005.09|0
1655474680000|2022-06-17 14:04:40|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|0
1655474700000|2022-06-17 14:05:00|2005.48|2005.48|2005.68|2005.68|2005.68|2005.68|2005.48|2005.48|0
1655474710000|2022-06-17 14:05:10|2005.72|2005.72|2005.51|2005.51|2005.72|2005.72|2005.51|2005.51|0
1655474720000|2022-06-17 14:05:20|2005.21|2005.21|2004.91|2004.91|2005.21|2005.21|2004.64|2004.64|0
1655474730000|2022-06-17 14:05:30|2004.99|2004.99|2005.56|2005.56|2005.88|2005.88|2004.99|2004.99|0
1655474740000|2022-06-17 14:05:40|2005.44|2005.44|2005.49|2005.49|2005.49|2005.49|2005.44|2005.44|0
1655474750000|2022-06-17 14:05:50|2005.45|2005.45|2005.45|2005.45|2005.45|2005.45|2005.45|2005.45|0
1655474760000|2022-06-17 14:06:00|2005.5|2005.5|2005.5|2005.5|2005.5|2005.5|2005.5|2005.5|0
1655474790000|2022-06-17 14:06:30|2005.62|2005.62|2005.61|2005.61|2005.68|2005.68|2005.61|2005.61|0
1655474800000|2022-06-17 14:06:40|2005.55|2005.55|2005.22|2005.22|2005.68|2005.68|2005.22|2005.22|0
1655474810000|2022-06-17 14:06:50|2005.18|2005.18|2005.3|2005.3|2005.3|2005.3|2005.15|2005.15|0
1655474820000|2022-06-17 14:07:00|2005.46|2005.46|2005.59|2005.59|2005.59|2005.59|2005.46|2005.46|0
1655474830000|2022-06-17 14:07:10|2005.82|2005.82|2005.72|2005.72|2005.93|2005.93|2005.72|2005.72|0
1655474840000|2022-06-17 14:07:20|2005.65|2005.65|2005.65|2005.65|2005.65|2005.65|2005.65|2005.65|0
1655474850000|2022-06-17 14:07:30|2005.69|2005.69|2005.01|2005.01|2005.69|2005.69|2005.01|2005.01|0
1655474860000|2022-06-17 14:07:40|2004.63|2004.63|2004.13|2004.13|2004.63|2004.63|2004.13|2004.13|0
1655474870000|2022-06-17 14:07:50|2004.1|2004.1|2003.52|2003.52|2004.1|2004.1|2003.52|2003.52|0
1655474880000|2022-06-17 14:08:00|2003.39|2003.39|2003.34|2003.34|2003.39|2003.39|2003.34|2003.34|0
1655474890000|2022-06-17 14:08:10|2003.28|2003.28|2003.56|2003.56|2003.59|2003.59|2003.22|2003.22|0
1655474900000|2022-06-17 14:08:20|2003.59|2003.59|2003.41|2003.41|2003.59|2003.59|2003.29|2003.29|0
1655474910000|2022-06-17 14:08:30|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|0
1655474940000|2022-06-17 14:09:00|2003.6|2003.6|2003.87|2003.87|2003.87|2003.87|2003.6|2003.6|0
1655474950000|2022-06-17 14:09:10|2003.82|2003.82|2003.83|2003.83|2003.87|2003.87|2003.82|2003.82|0
1655474960000|2022-06-17 14:09:20|2003.75|2003.75|2003.75|2003.75|2003.75|2003.75|2003.75|2003.75|0
1655474970000|2022-06-17 14:09:30|2003.82|2003.82|2003.82|2003.82|2003.82|2003.82|2003.82|2003.82|0
1655474980000|2022-06-17 14:09:40|2003.74|2003.74|2003.95|2003.95|2003.95|2003.95|2003.74|2003.74|0
1655474990000|2022-06-17 14:09:50|2003.8|2003.8|2003.64|2003.64|2003.8|2003.8|2003.64|2003.64|0
1655475000000|2022-06-17 14:10:00|2003.76|2003.76|2003.82|2003.82|2003.82|2003.82|2003.76|2003.76|0
1655475010000|2022-06-17 14:10:10|2003.79|2003.79|2003.79|2003.79|2003.79|2003.79|2003.79|2003.79|0
1655475020000|2022-06-17 14:10:20|2003.83|2003.83|2003.89|2003.89|2003.89|2003.89|2003.83|2003.83|0
1655475030000|2022-06-17 14:10:30|2003.83|2003.83|2003.64|2003.64|2003.83|2003.83|2003.64|2003.64|0
1655475040000|2022-06-17 14:10:40|2003.01|2003.01|2003.06|2003.06|2003.06|2003.06|2002.93|2002.93|0
1655475050000|2022-06-17 14:10:50|2003|2003|2002.93|2002.93|2003|2003|2002.93|2002.93|0
1655475070000|2022-06-17 14:11:10|2002.77|2002.77|2002.7|2002.7|2002.77|2002.77|2002.7|2002.7|0
1655475100000|2022-06-17 14:11:40|2002.64|2002.64|2002.33|2002.33|2002.64|2002.64|2002.33|2002.33|0
1655475110000|2022-06-17 14:11:50|2002.2|2002.2|2002.23|2002.23|2002.26|2002.26|2002.2|2002.2|0
1655475120000|2022-06-17 14:12:00|2002.16|2002.16|2002.16|2002.16|2002.24|2002.24|2002.16|2002.16|0
1655475130000|2022-06-17 14:12:10|2002.32|2002.32|2002.52|2002.52|2002.71|2002.71|2002.32|2002.32|0
1655475140000|2022-06-17 14:12:20|2002.58|2002.58|2002.89|2002.89|2002.89|2002.89|2002.58|2002.58|0
1655475150000|2022-06-17 14:12:30|2003.01|2003.01|2003.01|2003.01|2003.01|2003.01|2003.01|2003.01|0
1655475160000|2022-06-17 14:12:40|2003.07|2003.07|2003.33|2003.33|2003.33|2003.33|2003.07|2003.07|0
1655475170000|2022-06-17 14:12:50|2003.4|2003.4|2003.87|2003.87|2003.87|2003.87|2003.4|2003.4|0
1655475180000|2022-06-17 14:13:00|2003.83|2003.83|2004.41|2004.41|2004.41|2004.41|2003.83|2003.83|0
1655475200000|2022-06-17 14:13:20|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|0
1655475210000|2022-06-17 14:13:30|2004.42|2004.42|2004.42|2004.42|2004.42|2004.42|2004.42|2004.42|0
1655475240000|2022-06-17 14:14:00|2004.58|2004.58|2005.46|2005.46|2005.52|2005.52|2004.58|2004.58|0
1655475250000|2022-06-17 14:14:10|2005.42|2005.42|2005.37|2005.37|2005.44|2005.44|2005.22|2005.22|0
1655475260000|2022-06-17 14:14:20|2005.24|2005.24|2005.3|2005.3|2005.3|2005.3|2005.24|2005.24|0
1655475270000|2022-06-17 14:14:30|2005.62|2005.62|2005.46|2005.46|2005.62|2005.62|2005.46|2005.46|0
1655475280000|2022-06-17 14:14:40|2005.62|2005.62|2005.62|2005.62|2005.62|2005.62|2005.62|2005.62|0
1655475290000|2022-06-17 14:14:50|2005.7|2005.7|2006.28|2006.28|2006.28|2006.28|2005.7|2005.7|0
1655475300000|2022-06-17 14:15:00|2006.31|2006.31|2006.38|2006.38|2006.38|2006.38|2006.31|2006.31|0
1655475310000|2022-06-17 14:15:10|2006.26|2006.26|2006.08|2006.08|2006.26|2006.26|2006.08|2006.08|0
1655475320000|2022-06-17 14:15:20|2006.21|2006.21|2006.32|2006.32|2006.32|2006.32|2006.21|2006.21|0
1655475330000|2022-06-17 14:15:30|2006.38|2006.38|2005.94|2005.94|2006.38|2006.38|2005.9|2005.9|0
1655475340000|2022-06-17 14:15:40|2005.87|2005.87|2005.87|2005.87|2005.87|2005.87|2005.87|2005.87|0
1655475350000|2022-06-17 14:15:50|2005.74|2005.74|2005.07|2005.07|2005.87|2005.87|2005.07|2005.07|0
1655475360000|2022-06-17 14:16:00|2004.82|2004.82|2004.46|2004.46|2004.82|2004.82|2004.46|2004.46|0
1655475370000|2022-06-17 14:16:10|2004.33|2004.33|2004.33|2004.33|2004.33|2004.33|2004.33|2004.33|0
1655475380000|2022-06-17 14:16:20|2004.27|2004.27|2004.27|2004.27|2004.27|2004.27|2004.27|2004.27|0
1655475390000|2022-06-17 14:16:30|2004.35|2004.35|2004.19|2004.19|2004.35|2004.35|2004.19|2004.19|0
1655475400000|2022-06-17 14:16:40|2004.13|2004.13|2004.13|2004.13|2004.13|2004.13|2004.13|2004.13|0
1655475410000|2022-06-17 14:16:50|2004.06|2004.06|2003.63|2003.63|2004.06|2004.06|2003.58|2003.58|0
1655475420000|2022-06-17 14:17:00|2003.57|2003.57|2003.44|2003.44|2003.57|2003.57|2003.44|2003.44|0
1655475430000|2022-06-17 14:17:10|2003.6|2003.6|2003.6|2003.6|2003.6|2003.6|2003.6|2003.6|0
1655475440000|2022-06-17 14:17:20|2003.45|2003.45|2003.21|2003.21|2003.53|2003.53|2003.21|2003.21|0
1655475450000|2022-06-17 14:17:30|2002.92|2002.92|2002.92|2002.92|2002.92|2002.92|2002.92|2002.92|0
1655475460000|2022-06-17 14:17:40|2002.77|2002.77|2003.1|2003.1|2003.1|2003.1|2002.77|2002.77|0
1655475470000|2022-06-17 14:17:50|2003.18|2003.18|2003.52|2003.52|2003.76|2003.76|2003.18|2003.18|0
1655475480000|2022-06-17 14:18:00|2003.45|2003.45|2003.32|2003.32|2003.45|2003.45|2003.32|2003.32|0
1655475490000|2022-06-17 14:18:10|2003.16|2003.16|2002.95|2002.95|2003.24|2003.24|2002.95|2002.95|0
1655475510000|2022-06-17 14:18:30|2002.89|2002.89|2003.2|2003.2|2003.2|2003.2|2002.89|2002.89|0
1655475520000|2022-06-17 14:18:40|2003.12|2003.12|2003.12|2003.12|2003.12|2003.12|2003.12|2003.12|0
1655475540000|2022-06-17 14:19:00|2003.05|2003.05|2002.87|2002.87|2003.05|2003.05|2002.87|2002.87|0
1655475550000|2022-06-17 14:19:10|2002.81|2002.81|2002.81|2002.81|2002.81|2002.81|2002.81|2002.81|0
1655475570000|2022-06-17 14:19:30|2002.7|2002.7|2002.77|2002.77|2002.77|2002.77|2002.7|2002.7|0
1655475580000|2022-06-17 14:19:40|2002.67|2002.67|2002.48|2002.48|2002.75|2002.75|2002.48|2002.48|0
1655475590000|2022-06-17 14:19:50|2002.37|2002.37|2002.03|2002.03|2002.37|2002.37|2002.03|2002.03|0
1655475600000|2022-06-17 14:20:00|2001.96|2001.96|2001.81|2001.81|2001.96|2001.96|2001.81|2001.81|0
1655475610000|2022-06-17 14:20:10|2001.74|2001.74|2001.55|2001.55|2001.74|2001.74|2001.55|2001.55|0
1655475620000|2022-06-17 14:20:20|2001.51|2001.51|2001.51|2001.51|2001.51|2001.51|2001.51|2001.51|0
1655475630000|2022-06-17 14:20:30|2001.46|2001.46|2000.15|2000.15|2001.46|2001.46|2000.15|2000.15|0
1655475640000|2022-06-17 14:20:40|2000.11|2000.11|1999.7|1999.7|2000.11|2000.11|1999.55|1999.55|0
1655475650000|2022-06-17 14:20:50|1999.76|1999.76|1999.87|1999.87|1999.87|1999.87|1999.71|1999.71|0
1655475660000|2022-06-17 14:21:00|1999.8|1999.8|1999.6|1999.6|1999.8|1999.8|1999.6|1999.6|0
1655475670000|2022-06-17 14:21:10|1999.53|1999.53|1998.98|1998.98|1999.53|1999.53|1998.98|1998.98|0
1655475680000|2022-06-17 14:21:20|1998.94|1998.94|1998.94|1998.94|1998.94|1998.94|1998.94|1998.94|0
1655475690000|2022-06-17 14:21:30|1998.82|1998.82|1998.75|1998.75|1998.82|1998.82|1998.75|1998.75|0
1655475700000|2022-06-17 14:21:40|1998.72|1998.72|1998.77|1998.77|1998.83|1998.83|1998.7|1998.7|0
1655475710000|2022-06-17 14:21:50|1998.59|1998.59|1998.59|1998.59|1998.59|1998.59|1998.59|1998.59|0
1655475720000|2022-06-17 14:22:00|1998.65|1998.65|1998.3|1998.3|1998.65|1998.65|1998.3|1998.3|0
1655475740000|2022-06-17 14:22:20|1997.98|1997.98|1997.67|1997.67|1997.98|1997.98|1997.67|1997.67|0
1655475750000|2022-06-17 14:22:30|1997.6|1997.6|1997.49|1997.49|1997.6|1997.6|1997.49|1997.49|0
1655475760000|2022-06-17 14:22:40|1997.37|1997.37|1996.93|1996.93|1997.37|1997.37|1996.93|1996.93|0
1655475770000|2022-06-17 14:22:50|1996.87|1996.87|1997.05|1997.05|1997.05|1997.05|1996.87|1996.87|0
1655475780000|2022-06-17 14:23:00|1996.93|1996.93|1997.08|1997.08|1997.08|1997.08|1996.93|1996.93|0
1655475790000|2022-06-17 14:23:10|1997.12|1997.12|1997.12|1997.12|1997.12|1997.12|1997.12|1997.12|0
1655475800000|2022-06-17 14:23:20|1997.31|1997.31|1997.62|1997.62|1997.62|1997.62|1997.31|1997.31|0
1655475810000|2022-06-17 14:23:30|1997.78|1997.78|1998.29|1998.29|1998.36|1998.36|1997.78|1997.78|0
1655475820000|2022-06-17 14:23:40|1998.23|1998.23|1998.23|1998.23|1998.23|1998.23|1998.23|1998.23|0
1655475830000|2022-06-17 14:23:50|1998.17|1998.17|1998.03|1998.03|1998.17|1998.17|1998.03|1998.03|0
1655475840000|2022-06-17 14:24:00|1998.11|1998.11|1998.07|1998.07|1998.45|1998.45|1997.99|1997.99|0
1655475860000|2022-06-17 14:24:20|1997.95|1997.95|1996.35|1996.35|1997.95|1997.95|1996.35|1996.35|0
1655475880000|2022-06-17 14:24:40|1996.29|1996.29|1996.29|1996.29|1996.29|1996.29|1996.29|1996.29|0
1655475890000|2022-06-17 14:24:50|1996.21|1996.21|1996.21|1996.21|1996.21|1996.21|1996.21|1996.21|0
1655475900000|2022-06-17 14:25:00|1996.07|1996.07|1996.14|1996.14|1996.14|1996.14|1995.88|1995.88|0
1655475910000|2022-06-17 14:25:10|1996.3|1996.3|1996.39|1996.39|1996.73|1996.73|1996.3|1996.3|0
1655475920000|2022-06-17 14:25:20|1996.46|1996.46|1996.58|1996.58|1996.58|1996.58|1996.32|1996.32|0
1655475930000|2022-06-17 14:25:30|1996.65|1996.65|1996.59|1996.59|1996.65|1996.65|1996.59|1996.59|0
1655475950000|2022-06-17 14:25:50|1996.67|1996.67|1997.11|1997.11|1997.11|1997.11|1996.67|1996.67|0
1655475960000|2022-06-17 14:26:00|1997.19|1997.19|1997.36|1997.36|1997.42|1997.42|1997.19|1997.19|0
1655475980000|2022-06-17 14:26:20|1996.95|1996.95|1996.95|1996.95|1996.95|1996.95|1996.95|1996.95|0
1655475990000|2022-06-17 14:26:30|1997.07|1997.07|1996.92|1996.92|1997.07|1997.07|1996.92|1996.92|0
1655476000000|2022-06-17 14:26:40|1997.03|1997.03|1997.14|1997.14|1997.14|1997.14|1996.97|1996.97|0
1655476010000|2022-06-17 14:26:50|1997.22|1997.22|1996.99|1996.99|1997.22|1997.22|1996.92|1996.92|0
1655476020000|2022-06-17 14:27:00|1997.02|1997.02|1996.92|1996.92|1997.15|1997.15|1996.92|1996.92|0
1655476030000|2022-06-17 14:27:10|1996.84|1996.84|1996.92|1996.92|1996.92|1996.92|1996.84|1996.84|0
1655476040000|2022-06-17 14:27:20|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|0
1655476050000|2022-06-17 14:27:30|1996.92|1996.92|1996.71|1996.71|1996.92|1996.92|1996.71|1996.71|0
1655476060000|2022-06-17 14:27:40|1996.64|1996.64|1996.11|1996.11|1996.64|1996.64|1996.11|1996.11|0
1655476080000|2022-06-17 14:28:00|1995.91|1995.91|1995.92|1995.92|1995.92|1995.92|1995.85|1995.85|0
1655476090000|2022-06-17 14:28:10|1995.98|1995.98|1995.85|1995.85|1995.98|1995.98|1995.85|1995.85|0
1655476100000|2022-06-17 14:28:20|1995.78|1995.78|1995.78|1995.78|1995.78|1995.78|1995.78|1995.78|0
1655476110000|2022-06-17 14:28:30|1995.46|1995.46|1995.33|1995.33|1995.46|1995.46|1995.33|1995.33|0
1655476120000|2022-06-17 14:28:40|1995.27|1995.27|1995.2|1995.2|1995.27|1995.27|1995.2|1995.2|0
1655476130000|2022-06-17 14:28:50|1995.35|1995.35|1995.14|1995.14|1995.35|1995.35|1995.14|1995.14|0
1655476140000|2022-06-17 14:29:00|1995.1|1995.1|1995.27|1995.27|1995.27|1995.27|1995.1|1995.1|0
1655476150000|2022-06-17 14:29:10|1995.21|1995.21|1995.21|1995.21|1995.21|1995.21|1995.21|1995.21|0
1655476160000|2022-06-17 14:29:20|1995.27|1995.27|1995.11|1995.11|1995.27|1995.27|1995.11|1995.11|0
1655476190000|2022-06-17 14:29:50|1994.96|1994.96|1995.47|1995.47|1995.63|1995.63|1994.96|1994.96|0
1655476200000|2022-06-17 14:30:00|1995.41|1995.41|1995.54|1995.54|1995.54|1995.54|1995.41|1995.41|0
1655476210000|2022-06-17 14:30:10|1995.69|1995.69|1996.71|1996.71|1996.71|1996.71|1995.69|1995.69|0
1655476220000|2022-06-17 14:30:20|1996.77|1996.77|1996.99|1996.99|1996.99|1996.99|1996.61|1996.61|0
1655476230000|2022-06-17 14:30:30|1997.12|1997.12|1997.41|1997.41|1997.45|1997.45|1997.12|1997.12|0
1655476240000|2022-06-17 14:30:40|1997.44|1997.44|1997.45|1997.45|1997.5|1997.5|1997.44|1997.44|0
1655476260000|2022-06-17 14:31:00|1997.29|1997.29|1997.46|1997.46|1997.46|1997.46|1997.29|1997.29|0
1655476270000|2022-06-17 14:31:10|1997.38|1997.38|1997.18|1997.18|1997.38|1997.38|1997.18|1997.18|0
1655476280000|2022-06-17 14:31:20|1997.11|1997.11|1997.11|1997.11|1997.11|1997.11|1997.11|1997.11|0
1655476290000|2022-06-17 14:31:30|1997.17|1997.17|1997.17|1997.17|1997.17|1997.17|1997.17|1997.17|0
1655476300000|2022-06-17 14:31:40|1997.1|1997.1|1997.07|1997.07|1997.1|1997.1|1997.07|1997.07|0
1655476310000|2022-06-17 14:31:50|1996.99|1996.99|1996.3|1996.3|1996.99|1996.99|1996.14|1996.14|0
1655476320000|2022-06-17 14:32:00|1996.23|1996.23|1996.39|1996.39|1996.39|1996.39|1996.23|1996.23|0
1655476330000|2022-06-17 14:32:10|1996.33|1996.33|1996.21|1996.21|1996.33|1996.33|1996.21|1996.21|0
1655476340000|2022-06-17 14:32:20|1996.09|1996.09|1996.21|1996.21|1996.21|1996.21|1996.09|1996.09|0
1655476350000|2022-06-17 14:32:30|1996.29|1996.29|1996.29|1996.29|1996.29|1996.29|1996.16|1996.16|0
1655476360000|2022-06-17 14:32:40|1996.42|1996.42|1996.42|1996.42|1996.42|1996.42|1996.42|1996.42|0
1655476370000|2022-06-17 14:32:50|1996.46|1996.46|1996.46|1996.46|1996.46|1996.46|1996.42|1996.42|0
1655476380000|2022-06-17 14:33:00|1996.42|1996.42|1995.74|1995.74|1996.42|1996.42|1995.58|1995.58|0
1655476400000|2022-06-17 14:33:20|1995.8|1995.8|1995.99|1995.99|1995.99|1995.99|1995.8|1995.8|0
1655476410000|2022-06-17 14:33:30|1995.87|1995.87|1995.55|1995.55|1995.87|1995.87|1995.55|1995.55|0
1655476420000|2022-06-17 14:33:40|1995.59|1995.59|1995.28|1995.28|1995.59|1995.59|1995.28|1995.28|0
1655476440000|2022-06-17 14:34:00|1995.22|1995.22|1995.4|1995.4|1995.4|1995.4|1995.22|1995.22|0
1655476450000|2022-06-17 14:34:10|1995.32|1995.32|1994.97|1994.97|1995.32|1995.32|1994.97|1994.97|0
1655476460000|2022-06-17 14:34:20|1995.03|1995.03|1994.33|1994.33|1995.03|1995.03|1994.33|1994.33|0
1655476470000|2022-06-17 14:34:30|1994.01|1994.01|1994.17|1994.17|1994.17|1994.17|1994.01|1994.01|0
1655476480000|2022-06-17 14:34:40|1994.33|1994.33|1994.26|1994.26|1994.33|1994.33|1994.26|1994.26|0
1655476490000|2022-06-17 14:34:50|1994.11|1994.11|1994.12|1994.12|1994.12|1994.12|1994.07|1994.07|0
1655476500000|2022-06-17 14:35:00|1994.2|1994.2|1993.91|1993.91|1994.22|1994.22|1993.91|1993.91|0
1655476510000|2022-06-17 14:35:10|1993.84|1993.84|1993.49|1993.49|1993.84|1993.84|1993.49|1993.49|0
1655476520000|2022-06-17 14:35:20|1992.85|1992.85|1992.89|1992.89|1992.89|1992.89|1992.85|1992.85|0
1655476530000|2022-06-17 14:35:30|1992.73|1992.73|1992.3|1992.3|1992.73|1992.73|1992.23|1992.23|0
1655476540000|2022-06-17 14:35:40|1992.24|1992.24|1992.17|1992.17|1992.24|1992.24|1992.17|1992.17|0
1655476550000|2022-06-17 14:35:50|1992.11|1992.11|1992.08|1992.08|1992.11|1992.11|1992.08|1992.08|0
1655476560000|2022-06-17 14:36:00|1991.93|1991.93|1990.62|1990.62|1991.93|1991.93|1990.53|1990.53|0
1655476570000|2022-06-17 14:36:10|1990.66|1990.66|1990.58|1990.58|1990.66|1990.66|1990.58|1990.58|0
1655476580000|2022-06-17 14:36:20|1990.74|1990.74|1991.3|1991.3|1991.3|1991.3|1990.74|1990.74|0
1655476590000|2022-06-17 14:36:30|1991.17|1991.17|1991.17|1991.17|1991.17|1991.17|1991.17|1991.17|0
1655476600000|2022-06-17 14:36:40|1991.29|1991.29|1991.29|1991.29|1991.29|1991.29|1991.29|1991.29|0
1655476610000|2022-06-17 14:36:50|1991.37|1991.37|1991.41|1991.41|1991.41|1991.41|1991.37|1991.37|0
1655476620000|2022-06-17 14:37:00|1991.44|1991.44|1991.32|1991.32|1991.51|1991.51|1991.2|1991.2|0
1655476630000|2022-06-17 14:37:10|1991.2|1991.2|1991.67|1991.67|1991.67|1991.67|1991.14|1991.14|0
1655476640000|2022-06-17 14:37:20|1991.79|1991.79|1992.02|1992.02|1992.02|1992.02|1991.79|1991.79|0
1655476650000|2022-06-17 14:37:30|1991.9|1991.9|1992.29|1992.29|1992.29|1992.29|1991.9|1991.9|0
1655476660000|2022-06-17 14:37:40|1992.42|1992.42|1992.42|1992.42|1992.54|1992.54|1992.42|1992.42|0
1655476670000|2022-06-17 14:37:50|1992.48|1992.48|1992.34|1992.34|1992.48|1992.48|1992.28|1992.28|0
1655476680000|2022-06-17 14:38:00|1992.4|1992.4|1992.4|1992.4|1992.4|1992.4|1992.4|1992.4|0
1655476690000|2022-06-17 14:38:10|1992.47|1992.47|1992.84|1992.84|1992.84|1992.84|1992.47|1992.47|0
1655476700000|2022-06-17 14:38:20|1992.87|1992.87|1993.65|1993.65|1993.65|1993.65|1992.87|1992.87|0
1655476710000|2022-06-17 14:38:30|1993.78|1993.78|1994.12|1994.12|1994.12|1994.12|1993.78|1993.78|0
1655476720000|2022-06-17 14:38:40|1994.24|1994.24|1994.23|1994.23|1994.35|1994.35|1994.23|1994.23|0
1655476730000|2022-06-17 14:38:50|1994.39|1994.39|1994.33|1994.33|1994.39|1994.39|1994.33|1994.33|0
1655476740000|2022-06-17 14:39:00|1994.29|1994.29|1994.29|1994.29|1994.29|1994.29|1994.29|1994.29|0
1655476750000|2022-06-17 14:39:10|1994.35|1994.35|1994.41|1994.41|1994.41|1994.41|1994.35|1994.35|0
1655476770000|2022-06-17 14:39:30|1993.95|1993.95|1994.08|1994.08|1994.25|1994.25|1993.95|1993.95|0
1655476780000|2022-06-17 14:39:40|1994.26|1994.26|1994.24|1994.24|1994.36|1994.36|1994.18|1994.18|0
1655476790000|2022-06-17 14:39:50|1994.36|1994.36|1994.36|1994.36|1994.36|1994.36|1994.36|1994.36|0
1655476800000|2022-06-17 14:40:00|1994.68|1994.68|1994.81|1994.81|1994.85|1994.85|1994.62|1994.62|0
1655476810000|2022-06-17 14:40:10|1994.74|1994.74|1994.68|1994.68|1994.81|1994.81|1994.68|1994.68|0
1655476820000|2022-06-17 14:40:20|1994.62|1994.62|1994.18|1994.18|1994.62|1994.62|1994.18|1994.18|0
1655476840000|2022-06-17 14:40:40|1994.06|1994.06|1994.06|1994.06|1994.06|1994.06|1994.06|1994.06|0
1655476850000|2022-06-17 14:40:50|1994|1994|1993.92|1993.92|1994|1994|1993.92|1993.92|0
1655476860000|2022-06-17 14:41:00|1993.96|1993.96|1993.3|1993.3|1993.96|1993.96|1993.3|1993.3|0
1655476870000|2022-06-17 14:41:10|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|0
1655476880000|2022-06-17 14:41:20|1993.3|1993.3|1993.3|1993.3|1993.3|1993.3|1993.3|1993.3|0
1655476900000|2022-06-17 14:41:40|1993.24|1993.24|1993.24|1993.24|1993.24|1993.24|1993.24|1993.24|0
1655476910000|2022-06-17 14:41:50|1993.01|1993.01|1993.08|1993.08|1993.08|1993.08|1993.01|1993.01|0
1655476920000|2022-06-17 14:42:00|1993.24|1993.24|1992.76|1992.76|1993.24|1993.24|1992.76|1992.76|0
1655476930000|2022-06-17 14:42:10|1992.61|1992.61|1992.54|1992.54|1992.61|1992.61|1992.48|1992.48|0
1655476940000|2022-06-17 14:42:20|1992.46|1992.46|1992.35|1992.35|1992.46|1992.46|1992.35|1992.35|0
1655476950000|2022-06-17 14:42:30|1992.39|1992.39|1992.39|1992.39|1992.39|1992.39|1992.39|1992.39|0
1655476960000|2022-06-17 14:42:40|1992.43|1992.43|1993.5|1993.5|1993.5|1993.5|1992.43|1992.43|0
1655476970000|2022-06-17 14:42:50|1993.44|1993.44|1993.58|1993.58|1993.74|1993.74|1993.44|1993.44|0
1655476980000|2022-06-17 14:43:00|1993.55|1993.55|1993.61|1993.61|1993.61|1993.61|1993.55|1993.55|0
1655476990000|2022-06-17 14:43:10|1993.67|1993.67|1994.64|1994.64|1994.64|1994.64|1993.67|1993.67|0
1655477000000|2022-06-17 14:43:20|1994.87|1994.87|1995.08|1995.08|1995.16|1995.16|1994.71|1994.71|0
1655477010000|2022-06-17 14:43:30|1995.21|1995.21|1995.21|1995.21|1995.21|1995.21|1995.21|1995.21|0
1655477020000|2022-06-17 14:43:40|1995.29|1995.29|1995.44|1995.44|1995.44|1995.44|1995.29|1995.29|0
1655477030000|2022-06-17 14:43:50|1995.51|1995.51|1995.51|1995.51|1995.51|1995.51|1995.51|1995.51|0
1655477040000|2022-06-17 14:44:00|1995.38|1995.38|1995.38|1995.38|1995.38|1995.38|1995.38|1995.38|0
1655477050000|2022-06-17 14:44:10|1995.42|1995.42|1996.44|1996.44|1996.44|1996.44|1995.42|1995.42|0
1655477060000|2022-06-17 14:44:20|1996.5|1996.5|1996.56|1996.56|1996.56|1996.56|1996.5|1996.5|0
1655477070000|2022-06-17 14:44:30|1996.59|1996.59|1996.43|1996.43|1996.59|1996.59|1996.43|1996.43|0
1655477080000|2022-06-17 14:44:40|1996.47|1996.47|1996.47|1996.47|1996.47|1996.47|1996.47|1996.47|0
1655477090000|2022-06-17 14:44:50|1996.53|1996.53|1996.64|1996.64|1996.64|1996.64|1996.53|1996.53|0
1655477100000|2022-06-17 14:45:00|1996.79|1996.79|1996.16|1996.16|1996.79|1996.79|1996.16|1996.16|0
1655477110000|2022-06-17 14:45:10|1996.23|1996.23|1996.6|1996.6|1996.6|1996.6|1996.23|1996.23|0
1655477120000|2022-06-17 14:45:20|1996.76|1996.76|1996.76|1996.76|1996.76|1996.76|1996.76|1996.76|0
1655477130000|2022-06-17 14:45:30|1996.68|1996.68|1996.33|1996.33|1996.68|1996.68|1996.3|1996.3|0
1655477140000|2022-06-17 14:45:40|1996.28|1996.28|1996.21|1996.21|1996.28|1996.28|1996.21|1996.21|0
1655477150000|2022-06-17 14:45:50|1996.27|1996.27|1996.27|1996.27|1996.27|1996.27|1996.27|1996.27|0
1655477160000|2022-06-17 14:46:00|1995.79|1995.79|1995.79|1995.79|1995.79|1995.79|1995.79|1995.79|0
1655477170000|2022-06-17 14:46:10|1995.72|1995.72|1995.72|1995.72|1995.72|1995.72|1995.72|1995.72|0
1655477180000|2022-06-17 14:46:20|1995.91|1995.91|1995.99|1995.99|1995.99|1995.99|1995.8|1995.8|0
1655477190000|2022-06-17 14:46:30|1995.87|1995.87|1995.87|1995.87|1995.87|1995.87|1995.87|1995.87|0
1655477210000|2022-06-17 14:46:50|1995.74|1995.74|1995.23|1995.23|1995.74|1995.74|1995.23|1995.23|0
1655477220000|2022-06-17 14:47:00|1995.16|1995.16|1994.48|1994.48|1995.16|1995.16|1994.48|1994.48|0
1655477230000|2022-06-17 14:47:10|1994.74|1994.74|1994.84|1994.84|1994.9|1994.9|1994.74|1994.74|0
1655477250000|2022-06-17 14:47:30|1994.91|1994.91|1994.91|1994.91|1994.91|1994.91|1994.91|1994.91|0
1655477260000|2022-06-17 14:47:40|1994.97|1994.97|1994.93|1994.93|1994.97|1994.97|1994.93|1994.93|0
1655477270000|2022-06-17 14:47:50|1994.9|1994.9|1994.9|1994.9|1994.9|1994.9|1994.9|1994.9|0
1655477280000|2022-06-17 14:48:00|1994.83|1994.83|1994.44|1994.44|1994.83|1994.83|1994.44|1994.44|0
1655477290000|2022-06-17 14:48:10|1993.96|1993.96|1993.94|1993.94|1994.02|1994.02|1993.94|1993.94|0
1655477300000|2022-06-17 14:48:20|1993.78|1993.78|1993.39|1993.39|1993.78|1993.78|1993.39|1993.39|0
1655477310000|2022-06-17 14:48:30|1993.45|1993.45|1993.51|1993.51|1993.51|1993.51|1993.45|1993.45|0
1655477320000|2022-06-17 14:48:40|1993.45|1993.45|1993.45|1993.45|1993.45|1993.45|1993.45|1993.45|0
1655477330000|2022-06-17 14:48:50|1993.39|1993.39|1993.08|1993.08|1993.39|1993.39|1993.08|1993.08|0
1655477340000|2022-06-17 14:49:00|1993.14|1993.14|1991.07|1991.07|1993.14|1993.14|1991.07|1991.07|0
1655477350000|2022-06-17 14:49:10|1991.19|1991.19|1991.19|1991.19|1991.19|1991.19|1991.19|1991.19|0
1655477360000|2022-06-17 14:49:20|1991.51|1991.51|1991.85|1991.85|1991.85|1991.85|1991.51|1991.51|0
1655477370000|2022-06-17 14:49:30|1992.08|1992.08|1992.14|1992.14|1992.14|1992.14|1991.82|1991.82|0
1655477380000|2022-06-17 14:49:40|1992.3|1992.3|1992.89|1992.89|1992.89|1992.89|1992.3|1992.3|0
1655477390000|2022-06-17 14:49:50|1992.96|1992.96|1992.9|1992.9|1993.02|1993.02|1992.9|1992.9|0
1655477400000|2022-06-17 14:50:00|1993.22|1993.22|1993.15|1993.15|1993.22|1993.22|1993.15|1993.15|0
1655477410000|2022-06-17 14:50:10|1993.02|1993.02|1993.02|1993.02|1993.08|1993.08|1992.96|1992.96|0
1655477420000|2022-06-17 14:50:20|1993.18|1993.18|1993.56|1993.56|1993.56|1993.56|1993.18|1993.18|0
1655477430000|2022-06-17 14:50:30|1993.67|1993.67|1994.11|1994.11|1994.11|1994.11|1993.67|1993.67|0
1655477440000|2022-06-17 14:50:40|1994.19|1994.19|1994.14|1994.14|1994.2|1994.2|1994.14|1994.14|0
1655477450000|2022-06-17 14:50:50|1994.18|1994.18|1994.68|1994.68|1994.68|1994.68|1994.18|1994.18|0
1655477460000|2022-06-17 14:51:00|1994.94|1994.94|1995.7|1995.7|1995.7|1995.7|1994.94|1994.94|0
1655477470000|2022-06-17 14:51:10|1995.76|1995.76|1995.71|1995.71|1995.86|1995.86|1995.71|1995.71|0
1655477480000|2022-06-17 14:51:20|1995.64|1995.64|1995.72|1995.72|1995.76|1995.76|1995.6|1995.6|0
1655477490000|2022-06-17 14:51:30|1995.59|1995.59|1995.51|1995.51|1995.59|1995.59|1995.51|1995.51|0
1655477520000|2022-06-17 14:52:00|1995.48|1995.48|1995.4|1995.4|1995.48|1995.48|1995.4|1995.4|0
1655477530000|2022-06-17 14:52:10|1995.27|1995.27|1995.09|1995.09|1995.27|1995.27|1995.09|1995.09|0
1655477540000|2022-06-17 14:52:20|1995.17|1995.17|1995.29|1995.29|1995.29|1995.29|1995.17|1995.17|0
1655477550000|2022-06-17 14:52:30|1995.45|1995.45|1995.45|1995.45|1995.45|1995.45|1995.45|1995.45|0
1655477580000|2022-06-17 14:53:00|1995.29|1995.29|1995.77|1995.77|1995.77|1995.77|1995.29|1995.29|0
1655477590000|2022-06-17 14:53:10|1995.83|1995.83|1995.31|1995.31|1995.83|1995.83|1995.31|1995.31|0
1655477600000|2022-06-17 14:53:20|1995.24|1995.24|1994.94|1994.94|1995.24|1995.24|1994.94|1994.94|0
1655477620000|2022-06-17 14:53:40|1994.88|1994.88|1994.84|1994.84|1994.92|1994.92|1994.84|1994.84|0
1655477630000|2022-06-17 14:53:50|1995.02|1995.02|1995.02|1995.02|1995.02|1995.02|1995.02|1995.02|0
1655477640000|2022-06-17 14:54:00|1995.15|1995.15|1995.76|1995.76|1995.76|1995.76|1995.15|1995.15|0
1655477650000|2022-06-17 14:54:10|1995.84|1995.84|1995.84|1995.84|1995.84|1995.84|1995.84|1995.84|0
1655477660000|2022-06-17 14:54:20|1995.96|1995.96|1996.03|1996.03|1996.03|1996.03|1995.96|1995.96|0
1655477670000|2022-06-17 14:54:30|1995.87|1995.87|1995.97|1995.97|1995.97|1995.97|1995.87|1995.87|0
1655477680000|2022-06-17 14:54:40|1996.13|1996.13|1996.13|1996.13|1996.13|1996.13|1996.13|1996.13|0
1655477690000|2022-06-17 14:54:50|1995.97|1995.97|1996.03|1996.03|1996.03|1996.03|1995.97|1995.97|0
1655477700000|2022-06-17 14:55:00|1996.09|1996.09|1997.05|1997.05|1997.05|1997.05|1996.09|1996.09|0
1655477710000|2022-06-17 14:55:10|1996.89|1996.89|1996.84|1996.84|1996.96|1996.96|1996.84|1996.84|0
1655477720000|2022-06-17 14:55:20|1996.8|1996.8|1996.8|1996.8|1996.8|1996.8|1996.8|1996.8|0
1655477730000|2022-06-17 14:55:30|1996.73|1996.73|1996.68|1996.68|1996.73|1996.73|1996.68|1996.68|0
1655477740000|2022-06-17 14:55:40|1996.8|1996.8|1996.8|1996.8|1996.8|1996.8|1996.8|1996.8|0
1655477750000|2022-06-17 14:55:50|1996.61|1996.61|1995.96|1995.96|1996.61|1996.61|1995.96|1995.96|0
1655477760000|2022-06-17 14:56:00|1995.83|1995.83|1996.14|1996.14|1996.14|1996.14|1995.57|1995.57|0
1655477780000|2022-06-17 14:56:20|1996.21|1996.21|1996.5|1996.5|1996.62|1996.62|1996.21|1996.21|0
1655477790000|2022-06-17 14:56:30|1996.55|1996.55|1996.55|1996.55|1996.55|1996.55|1996.55|1996.55|0
1655477810000|2022-06-17 14:56:50|1996.43|1996.43|1996.43|1996.43|1996.43|1996.43|1996.43|1996.43|0
1655477820000|2022-06-17 14:57:00|1996.35|1996.35|1996.27|1996.27|1996.35|1996.35|1996.23|1996.23|0
1655477830000|2022-06-17 14:57:10|1996.39|1996.39|1996.45|1996.45|1996.47|1996.47|1996.39|1996.39|0
1655477840000|2022-06-17 14:57:20|1996.57|1996.57|1996.65|1996.65|1996.74|1996.74|1996.57|1996.57|0
1655477850000|2022-06-17 14:57:30|1996.58|1996.58|1996.38|1996.38|1996.58|1996.58|1996.29|1996.29|0
1655477870000|2022-06-17 14:57:50|1996.31|1996.31|1996.31|1996.31|1996.31|1996.31|1996.31|1996.31|0
1655477880000|2022-06-17 14:58:00|1996.18|1996.18|1996.18|1996.18|1996.18|1996.18|1996.18|1996.18|0
1655477890000|2022-06-17 14:58:10|1996.11|1996.11|1996|1996|1996.11|1996.11|1996|1996|0
1655477900000|2022-06-17 14:58:20|1996.07|1996.07|1995.96|1995.96|1996.07|1996.07|1995.96|1995.96|0
1655477920000|2022-06-17 14:58:40|1995.83|1995.83|1995.77|1995.77|1995.83|1995.83|1995.77|1995.77|0
1655477930000|2022-06-17 14:58:50|1995.93|1995.93|1995.93|1995.93|1995.93|1995.93|1995.93|1995.93|0
1655477940000|2022-06-17 14:59:00|1995.96|1995.96|1996|1996|1996|1996|1995.93|1995.93|0
1655477950000|2022-06-17 14:59:10|1996.14|1996.14|1996.14|1996.14|1996.14|1996.14|1996.14|1996.14|0
1655477960000|2022-06-17 14:59:20|1996.07|1996.07|1996.07|1996.07|1996.07|1996.07|1996.07|1996.07|0
1655477970000|2022-06-17 14:59:30|1995.99|1995.99|1996.14|1996.14|1996.14|1996.14|1995.99|1995.99|0
1655477990000|2022-06-17 14:59:50|1995.98|1995.98|1995.89|1995.89|1996.05|1996.05|1995.89|1995.89|0
1655478000000|2022-06-17 15:00:00|1995.95|1995.95|1996.15|1996.15|1996.31|1996.31|1995.95|1995.95|0
1655478010000|2022-06-17 15:00:10|1996.11|1996.11|1995.39|1995.39|1996.11|1996.11|1995.19|1995.19|0
1655478020000|2022-06-17 15:00:20|1995.46|1995.46|1995.46|1995.46|1995.46|1995.46|1995.46|1995.46|0
1655478040000|2022-06-17 15:00:40|1995.4|1995.4|1995.55|1995.55|1995.55|1995.55|1995.4|1995.4|0
1655478050000|2022-06-17 15:00:50|1995.49|1995.49|1994.95|1994.95|1995.49|1995.49|1994.87|1994.87|0
1655478060000|2022-06-17 15:01:00|1994.89|1994.89|1994.66|1994.66|1994.89|1994.89|1994.66|1994.66|0
1655478070000|2022-06-17 15:01:10|1994.5|1994.5|1994.42|1994.42|1994.5|1994.5|1994.34|1994.34|0
1655478080000|2022-06-17 15:01:20|1994.38|1994.38|1994.36|1994.36|1994.44|1994.44|1994.29|1994.29|0
1655478090000|2022-06-17 15:01:30|1994.43|1994.43|1994.91|1994.91|1994.91|1994.91|1994.43|1994.43|0
1655478100000|2022-06-17 15:01:40|1994.97|1994.97|1995.04|1995.04|1995.04|1995.04|1994.97|1994.97|0
1655478110000|2022-06-17 15:01:50|1994.98|1994.98|1995.14|1995.14|1995.27|1995.27|1994.98|1994.98|0
1655478120000|2022-06-17 15:02:00|1995.1|1995.1|1995.14|1995.14|1995.14|1995.14|1994.98|1994.98|0
1655478130000|2022-06-17 15:02:10|1995.28|1995.28|1995.66|1995.66|1995.66|1995.66|1995.28|1995.28|0
1655478140000|2022-06-17 15:02:20|1995.69|1995.69|1996.4|1996.4|1996.4|1996.4|1995.69|1995.69|0
1655478150000|2022-06-17 15:02:30|1996.46|1996.46|1997.12|1997.12|1997.16|1997.16|1996.46|1996.46|0
1655478160000|2022-06-17 15:02:40|1997.43|1997.43|1997.47|1997.47|1997.51|1997.51|1997.43|1997.43|0
1655478170000|2022-06-17 15:02:50|1997.41|1997.41|1997.05|1997.05|1997.41|1997.41|1997.05|1997.05|0
1655478180000|2022-06-17 15:03:00|1996.98|1996.98|1997.23|1997.23|1997.23|1997.23|1996.9|1996.9|0
1655478190000|2022-06-17 15:03:10|1997.17|1997.17|1997.25|1997.25|1997.25|1997.25|1997.17|1997.17|0
1655478200000|2022-06-17 15:03:20|1997.38|1997.38|1997.51|1997.51|1997.77|1997.77|1997.38|1997.38|0
1655478210000|2022-06-17 15:03:30|1997.61|1997.61|1997.72|1997.72|1997.76|1997.76|1997.61|1997.61|0
1655478220000|2022-06-17 15:03:40|1997.85|1997.85|1997.92|1997.92|1997.92|1997.92|1997.85|1997.85|0
1655478230000|2022-06-17 15:03:50|1998.05|1998.05|1998.05|1998.05|1998.05|1998.05|1998.05|1998.05|0
1655478240000|2022-06-17 15:04:00|1998.19|1998.19|1999.16|1999.16|1999.16|1999.16|1998.19|1998.19|0
1655478250000|2022-06-17 15:04:10|1999.32|1999.32|1999.19|1999.19|1999.32|1999.32|1999.19|1999.19|0
1655478260000|2022-06-17 15:04:20|1999.15|1999.15|1999.06|1999.06|1999.4|1999.4|1999.06|1999.06|0
1655478270000|2022-06-17 15:04:30|1999.09|1999.09|1998.99|1998.99|1999.09|1999.09|1998.93|1998.93|0
1655478280000|2022-06-17 15:04:40|1998.83|1998.83|1998.56|1998.56|1998.83|1998.83|1998.56|1998.56|0
1655478290000|2022-06-17 15:04:50|1998.49|1998.49|1998.45|1998.45|1998.78|1998.78|1998.45|1998.45|0
1655478300000|2022-06-17 15:05:00|1998.6|1998.6|1998.54|1998.54|1998.6|1998.6|1998.54|1998.54|0
1655478310000|2022-06-17 15:05:10|1998.58|1998.58|1998.64|1998.64|1998.64|1998.64|1998.58|1998.58|0
1655478320000|2022-06-17 15:05:20|1998.72|1998.72|1998.96|1998.96|1998.96|1998.96|1998.72|1998.72|0
1655478330000|2022-06-17 15:05:30|1999.08|1999.08|2000.07|2000.07|2000.13|2000.13|1999.08|1999.08|0
1655478340000|2022-06-17 15:05:40|2000.11|2000.11|2000.18|2000.18|2000.18|2000.18|2000.11|2000.11|0
1655478350000|2022-06-17 15:05:50|2000.35|2000.35|2000.75|2000.75|2000.75|2000.75|2000.35|2000.35|0
1655478360000|2022-06-17 15:06:00|2000.85|2000.85|2001.41|2001.41|2001.41|2001.41|2000.85|2000.85|0
1655478370000|2022-06-17 15:06:10|2001.35|2001.35|2001.35|2001.35|2001.35|2001.35|2001.35|2001.35|0
1655478380000|2022-06-17 15:06:20|2001.27|2001.27|2001.14|2001.14|2001.27|2001.27|2001.14|2001.14|0
1655478390000|2022-06-17 15:06:30|2001.37|2001.37|2001.5|2001.5|2001.5|2001.5|2001.37|2001.37|0
1655478400000|2022-06-17 15:06:40|2001.54|2001.54|2001.42|2001.42|2001.54|2001.54|2001.42|2001.42|0
1655478410000|2022-06-17 15:06:50|2001.3|2001.3|2001.54|2001.54|2001.6|2001.6|2001.3|2001.3|0
1655478420000|2022-06-17 15:07:00|2001.81|2001.81|2002.2|2002.2|2002.2|2002.2|2001.81|2001.81|0
1655478430000|2022-06-17 15:07:10|2002.08|2002.08|2002.27|2002.27|2002.27|2002.27|2002.08|2002.08|0
1655478440000|2022-06-17 15:07:20|2002.21|2002.21|2002.13|2002.13|2002.21|2002.21|2002.13|2002.13|0
1655478450000|2022-06-17 15:07:30|2002.26|2002.26|2002.78|2002.78|2002.83|2002.83|2002.26|2002.26|0
1655478460000|2022-06-17 15:07:40|2002.85|2002.85|2002.79|2002.79|2002.91|2002.91|2002.79|2002.79|0
1655478470000|2022-06-17 15:07:50|2002.82|2002.82|2003.59|2003.59|2003.59|2003.59|2002.82|2002.82|0
1655478480000|2022-06-17 15:08:00|2003.74|2003.74|2004.09|2004.09|2004.22|2004.22|2003.74|2003.74|0
1655478490000|2022-06-17 15:08:10|2004.21|2004.21|2004.21|2004.21|2004.21|2004.21|2004.21|2004.21|0
1655478500000|2022-06-17 15:08:20|2004.28|2004.28|2004.81|2004.81|2004.81|2004.81|2004.28|2004.28|0
1655478510000|2022-06-17 15:08:30|2004.65|2004.65|2004.93|2004.93|2004.93|2004.93|2004.62|2004.62|0
1655478520000|2022-06-17 15:08:40|2005.03|2005.03|2005.66|2005.66|2005.66|2005.66|2005.03|2005.03|0
1655478530000|2022-06-17 15:08:50|2005.79|2005.79|2006.1|2006.1|2006.1|2006.1|2005.79|2005.79|0
1655478540000|2022-06-17 15:09:00|2006.13|2006.13|2006.08|2006.08|2006.2|2006.2|2006.08|2006.08|0
1655478550000|2022-06-17 15:09:10|2006.18|2006.18|2006.59|2006.59|2006.65|2006.65|2006.18|2006.18|0
1655478560000|2022-06-17 15:09:20|2006.8|2006.8|2007.99|2007.99|2007.99|2007.99|2006.8|2006.8|0
1655478580000|2022-06-17 15:09:40|2007.93|2007.93|2008.08|2008.08|2008.11|2008.11|2007.93|2007.93|0
1655478590000|2022-06-17 15:09:50|2008.13|2008.13|2008.52|2008.52|2008.52|2008.52|2008.13|2008.13|0
1655478600000|2022-06-17 15:10:00|2008.39|2008.39|2008.33|2008.33|2008.39|2008.39|2008.33|2008.33|0
1655478610000|2022-06-17 15:10:10|2008.2|2008.2|2007.58|2007.58|2008.2|2008.2|2007.46|2007.46|0
1655478620000|2022-06-17 15:10:20|2007.64|2007.64|2007.69|2007.69|2007.69|2007.69|2007.64|2007.64|0
1655478630000|2022-06-17 15:10:30|2007.75|2007.75|2007.69|2007.69|2007.76|2007.76|2007.65|2007.65|0
1655478640000|2022-06-17 15:10:40|2007.61|2007.61|2006.74|2006.74|2007.61|2007.61|2006.66|2006.66|0
1655478650000|2022-06-17 15:10:50|2006.8|2006.8|2006.64|2006.64|2006.8|2006.8|2006.64|2006.64|0
1655478660000|2022-06-17 15:11:00|2006.7|2006.7|2006.86|2006.86|2006.86|2006.86|2006.7|2006.7|0
1655478670000|2022-06-17 15:11:10|2006.98|2006.98|2007.02|2007.02|2007.02|2007.02|2006.95|2006.95|0
1655478680000|2022-06-17 15:11:20|2006.96|2006.96|2006.96|2006.96|2006.96|2006.96|2006.96|2006.96|0
1655478690000|2022-06-17 15:11:30|2006.83|2006.83|2005.75|2005.75|2006.86|2006.86|2005.75|2005.75|0
1655478700000|2022-06-17 15:11:40|2005.57|2005.57|2005.4|2005.4|2005.57|2005.57|2005.4|2005.4|0
1655478710000|2022-06-17 15:11:50|2005.34|2005.34|2005.12|2005.12|2005.34|2005.34|2005.12|2005.12|0
1655478720000|2022-06-17 15:12:00|2004.8|2004.8|2004.68|2004.68|2004.8|2004.8|2004.68|2004.68|0
1655478730000|2022-06-17 15:12:10|2004.52|2004.52|2004.52|2004.52|2004.52|2004.52|2004.52|2004.52|0
1655478740000|2022-06-17 15:12:20|2004.68|2004.68|2004.76|2004.76|2004.83|2004.83|2004.68|2004.68|0
1655478750000|2022-06-17 15:12:30|2004.83|2004.83|2004.57|2004.57|2004.83|2004.83|2004.57|2004.57|0
1655478760000|2022-06-17 15:12:40|2004.4|2004.4|2003.31|2003.31|2004.4|2004.4|2003.31|2003.31|0
1655478770000|2022-06-17 15:12:50|2003.25|2003.25|2003.18|2003.18|2003.25|2003.25|2003.18|2003.18|0
1655478780000|2022-06-17 15:13:00|2003.15|2003.15|2003|2003|2003.39|2003.39|2003|2003|0
1655478790000|2022-06-17 15:13:10|2002.97|2002.97|2002.8|2002.8|2002.97|2002.97|2002.74|2002.74|0
1655478800000|2022-06-17 15:13:20|2002.86|2002.86|2001.83|2001.83|2002.86|2002.86|2001.83|2001.83|0
1655478810000|2022-06-17 15:13:30|2001.8|2001.8|2001.96|2001.96|2001.96|2001.96|2001.8|2001.8|0
1655478820000|2022-06-17 15:13:40|2002.03|2002.03|2001.71|2001.71|2002.03|2002.03|2001.71|2001.71|0
1655478830000|2022-06-17 15:13:50|2001.6|2001.6|2001.72|2001.72|2001.72|2001.72|2001.6|2001.6|0
1655478840000|2022-06-17 15:14:00|2001.68|2001.68|2001.57|2001.57|2001.68|2001.68|2001.57|2001.57|0
1655478850000|2022-06-17 15:14:10|2001.61|2001.61|2001.14|2001.14|2001.61|2001.61|2001.14|2001.14|0
1655478860000|2022-06-17 15:14:20|2001.46|2001.46|2001.3|2001.3|2001.46|2001.46|2001.3|2001.3|0
1655478870000|2022-06-17 15:14:30|2001.17|2001.17|2000.82|2000.82|2001.17|2001.17|2000.74|2000.74|0
1655478880000|2022-06-17 15:14:40|2000.89|2000.89|2000.89|2000.89|2000.89|2000.89|2000.89|2000.89|0
1655478890000|2022-06-17 15:14:50|2001.05|2001.05|2001.04|2001.04|2001.2|2001.2|2001.04|2001.04|0
1655478900000|2022-06-17 15:15:00|2000.92|2000.92|2000.9|2000.9|2000.92|2000.92|2000.74|2000.74|0
1655478910000|2022-06-17 15:15:10|2000.97|2000.97|2001.17|2001.17|2001.24|2001.24|2000.97|2000.97|0
1655478920000|2022-06-17 15:15:20|2001.16|2001.16|2000.26|2000.26|2001.16|2001.16|2000.26|2000.26|0
1655478940000|2022-06-17 15:15:40|2000.32|2000.32|2000.32|2000.32|2000.32|2000.32|2000.32|2000.32|0
1655478950000|2022-06-17 15:15:50|2000.44|2000.44|2000.6|2000.6|2000.6|2000.6|2000.44|2000.44|0
1655478970000|2022-06-17 15:16:10|2000.54|2000.54|2000.87|2000.87|2000.87|2000.87|2000.54|2000.54|0
1655478980000|2022-06-17 15:16:20|2001.03|2001.03|2001.03|2001.03|2001.03|2001.03|2001.03|2001.03|0
1655478990000|2022-06-17 15:16:30|2001.1|2001.1|2001.1|2001.1|2001.1|2001.1|2001.1|2001.1|0
1655479000000|2022-06-17 15:16:40|2001.26|2001.26|2001.1|2001.1|2001.26|2001.26|2001.1|2001.1|0
1655479010000|2022-06-17 15:16:50|2001.14|2001.14|2001.28|2001.28|2001.37|2001.37|2001.14|2001.14|0
1655479020000|2022-06-17 15:17:00|2001.22|2001.22|2001.29|2001.29|2001.29|2001.29|2001.22|2001.22|0
1655479030000|2022-06-17 15:17:10|2001.26|2001.26|2001.08|2001.08|2001.26|2001.26|2001.04|2001.04|0
1655479040000|2022-06-17 15:17:20|2001.04|2001.04|2000.88|2000.88|2001.04|2001.04|2000.88|2000.88|0
1655479050000|2022-06-17 15:17:30|2000.94|2000.94|2000.94|2000.94|2000.98|2000.98|2000.94|2000.94|0
1655479060000|2022-06-17 15:17:40|2001|2001|2000.83|2000.83|2001|2001|2000.83|2000.83|0
1655479070000|2022-06-17 15:17:50|2000.71|2000.71|2000.65|2000.65|2000.71|2000.71|2000.65|2000.65|0
1655479080000|2022-06-17 15:18:00|2000.71|2000.71|2000.71|2000.71|2000.71|2000.71|2000.71|2000.71|0
1655479090000|2022-06-17 15:18:10|2000.96|2000.96|2001.02|2001.02|2001.02|2001.02|2000.96|2000.96|0
1655479100000|2022-06-17 15:18:20|2000.82|2000.82|2000.89|2000.89|2000.89|2000.89|2000.82|2000.82|0
1655479110000|2022-06-17 15:18:30|2000.97|2000.97|2001.24|2001.24|2001.3|2001.3|2000.97|2000.97|0
1655479120000|2022-06-17 15:18:40|2001.17|2001.17|2001.4|2001.4|2001.4|2001.4|2001.11|2001.11|0
1655479130000|2022-06-17 15:18:50|2001.59|2001.59|2001.5|2001.5|2001.62|2001.62|2001.5|2001.5|0
1655479140000|2022-06-17 15:19:00|2001.56|2001.56|2002.2|2002.2|2002.2|2002.2|2001.56|2001.56|0
1655479150000|2022-06-17 15:19:10|2002.23|2002.23|2002.35|2002.35|2002.35|2002.35|2002.17|2002.17|0
1655479160000|2022-06-17 15:19:20|2002.42|2002.42|2002.42|2002.42|2002.42|2002.42|2002.42|2002.42|0
1655479170000|2022-06-17 15:19:30|2002.55|2002.55|2002.55|2002.55|2002.55|2002.55|2002.55|2002.55|0
1655479180000|2022-06-17 15:19:40|2002.61|2002.61|2002.7|2002.7|2002.7|2002.7|2002.61|2002.61|0
1655479190000|2022-06-17 15:19:50|2002.77|2002.77|2003.14|2003.14|2003.14|2003.14|2002.61|2002.61|0
1655479200000|2022-06-17 15:20:00|2003.18|2003.18|2003.42|2003.42|2003.42|2003.42|2003.18|2003.18|0
1655479210000|2022-06-17 15:20:10|2003.39|2003.39|2003.5|2003.5|2003.5|2003.5|2003.39|2003.39|0
1655479220000|2022-06-17 15:20:20|2003.38|2003.38|2003.6|2003.6|2003.66|2003.66|2003.38|2003.38|0
1655479230000|2022-06-17 15:20:30|2003.63|2003.63|2003.7|2003.7|2003.7|2003.7|2003.54|2003.54|0
1655479240000|2022-06-17 15:20:40|2003.38|2003.38|2003.46|2003.46|2003.6|2003.6|2003.38|2003.38|0
1655479250000|2022-06-17 15:20:50|2003.39|2003.39|2003.71|2003.71|2003.71|2003.71|2003.39|2003.39|0
1655479260000|2022-06-17 15:21:00|2003.67|2003.67|2003.5|2003.5|2003.67|2003.67|2003.38|2003.38|0
1655479270000|2022-06-17 15:21:10|2003.44|2003.44|2003.11|2003.11|2003.44|2003.44|2002.98|2002.98|0
1655479280000|2022-06-17 15:21:20|2003.23|2003.23|2003.36|2003.36|2003.36|2003.36|2003.17|2003.17|0
1655479290000|2022-06-17 15:21:30|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|0
1655479300000|2022-06-17 15:21:40|2003.34|2003.34|2002.57|2002.57|2003.34|2003.34|2002.57|2002.57|0
1655479310000|2022-06-17 15:21:50|2002.73|2002.73|2002.63|2002.63|2002.73|2002.73|2002.57|2002.57|0
1655479320000|2022-06-17 15:22:00|2002.51|2002.51|2002.55|2002.55|2002.55|2002.55|2002.51|2002.51|0
1655479340000|2022-06-17 15:22:20|2002.61|2002.61|2003.21|2003.21|2003.21|2003.21|2002.61|2002.61|0
1655479350000|2022-06-17 15:22:30|2003.08|2003.08|2003.16|2003.16|2003.16|2003.16|2003.08|2003.08|0
1655479360000|2022-06-17 15:22:40|2002.97|2002.97|2002.93|2002.93|2002.97|2002.97|2002.93|2002.93|0
1655479370000|2022-06-17 15:22:50|2003.05|2003.05|2003.05|2003.05|2003.05|2003.05|2003.05|2003.05|0
1655479380000|2022-06-17 15:23:00|2003.21|2003.21|2002.99|2002.99|2003.27|2003.27|2002.99|2002.99|0
1655479390000|2022-06-17 15:23:10|2003.11|2003.11|2003.15|2003.15|2003.27|2003.27|2003.11|2003.11|0
1655479410000|2022-06-17 15:23:30|2003.19|2003.19|2003.32|2003.32|2003.32|2003.32|2003.19|2003.19|0
1655479420000|2022-06-17 15:23:40|2003.16|2003.16|2003.16|2003.16|2003.16|2003.16|2003.16|2003.16|0
1655479440000|2022-06-17 15:24:00|2003.1|2003.1|2003|2003|2003.1|2003.1|2003|2003|0
1655479450000|2022-06-17 15:24:10|2002.97|2002.97|2002.8|2002.8|2002.97|2002.97|2002.73|2002.73|0
1655479460000|2022-06-17 15:24:20|2002.86|2002.86|2002.7|2002.7|2002.86|2002.86|2002.7|2002.7|0
1655479470000|2022-06-17 15:24:30|2002.76|2002.76|2002.76|2002.76|2002.76|2002.76|2002.7|2002.7|0
1655479480000|2022-06-17 15:24:40|2002.83|2002.83|2002.6|2002.6|2002.83|2002.83|2002.6|2002.6|0
1655479490000|2022-06-17 15:24:50|2002.64|2002.64|2002.49|2002.49|2002.64|2002.64|2002.49|2002.49|0
1655479500000|2022-06-17 15:25:00|2002.42|2002.42|2002.21|2002.21|2002.42|2002.42|2002.12|2002.12|0
1655479510000|2022-06-17 15:25:10|2002.37|2002.37|2002.45|2002.45|2002.63|2002.63|2002.37|2002.37|0
1655479520000|2022-06-17 15:25:20|2002.51|2002.51|2002.31|2002.31|2002.71|2002.71|2002.31|2002.31|0
1655479530000|2022-06-17 15:25:30|2002.39|2002.39|2002.23|2002.23|2002.39|2002.39|2002.23|2002.23|0
1655479540000|2022-06-17 15:25:40|2002.17|2002.17|2002.04|2002.04|2002.17|2002.17|2001.77|2001.77|0
1655479550000|2022-06-17 15:25:50|2001.89|2001.89|2000.89|2000.89|2001.89|2001.89|2000.89|2000.89|0
1655479560000|2022-06-17 15:26:00|2001.05|2001.05|2001.09|2001.09|2001.15|2001.15|2000.89|2000.89|0
1655479570000|2022-06-17 15:26:10|2001.24|2001.24|2001.16|2001.16|2001.24|2001.24|2001.16|2001.16|0
1655479580000|2022-06-17 15:26:20|2001.32|2001.32|2001.16|2001.16|2001.32|2001.32|2001.16|2001.16|0
1655479600000|2022-06-17 15:26:40|2001.32|2001.32|2001.11|2001.11|2001.42|2001.42|2001.11|2001.11|0
1655479610000|2022-06-17 15:26:50|2001.23|2001.23|2001.53|2001.53|2001.53|2001.53|2001.1|2001.1|0
1655479620000|2022-06-17 15:27:00|2001.41|2001.41|2001.79|2001.79|2001.79|2001.79|2001.41|2001.41|0
1655479630000|2022-06-17 15:27:10|2001.72|2001.72|2001.93|2001.93|2001.93|2001.93|2001.72|2001.72|0
1655479640000|2022-06-17 15:27:20|2002.01|2002.01|2002.01|2002.01|2002.01|2002.01|2002.01|2002.01|0
1655479650000|2022-06-17 15:27:30|2001.97|2001.97|2002.26|2002.26|2002.26|2002.26|2001.97|2001.97|0
1655479660000|2022-06-17 15:27:40|2002.34|2002.34|2002.34|2002.34|2002.34|2002.34|2002.34|2002.34|0
1655479670000|2022-06-17 15:27:50|2002.55|2002.55|2002.8|2002.8|2002.8|2002.8|2002.55|2002.55|0
1655479680000|2022-06-17 15:28:00|2003.05|2003.05|2003.22|2003.22|2003.39|2003.39|2003.05|2003.05|0
1655479690000|2022-06-17 15:28:10|2003.29|2003.29|2003.34|2003.34|2003.46|2003.46|2003.29|2003.29|0
1655479700000|2022-06-17 15:28:20|2003.31|2003.31|2003.25|2003.25|2003.31|2003.31|2003.18|2003.18|0
1655479710000|2022-06-17 15:28:30|2003.17|2003.17|2003.04|2003.04|2003.17|2003.17|2003.04|2003.04|0
1655479720000|2022-06-17 15:28:40|2003.23|2003.23|2003|2003|2003.23|2003.23|2003|2003|0
1655479730000|2022-06-17 15:28:50|2003.08|2003.08|2002.62|2002.62|2003.08|2003.08|2002.62|2002.62|0
1655479740000|2022-06-17 15:29:00|2002.75|2002.75|2001.66|2001.66|2002.75|2002.75|2001.66|2001.66|0
1655479750000|2022-06-17 15:29:10|2001.6|2001.6|2000.61|2000.61|2001.6|2001.6|2000.61|2000.61|0
1655479760000|2022-06-17 15:29:20|2000.45|2000.45|2000.59|2000.59|2000.77|2000.77|2000.45|2000.45|0
1655479770000|2022-06-17 15:29:30|2000.74|2000.74|2000.53|2000.53|2000.74|2000.74|2000.48|2000.48|0
1655479780000|2022-06-17 15:29:40|2000.47|2000.47|2000.63|2000.63|2000.84|2000.84|2000.47|2000.47|0
1655479790000|2022-06-17 15:29:50|2000.48|2000.48|1999.8|1999.8|2000.48|2000.48|1999.8|1999.8|0
1655709300000|2022-06-20 07:15:00|2011.89|2011.89|2014.1|2014.1|2014.16|2014.16|2011.89|2011.89|0
1655709310000|2022-06-20 07:15:10|2014.04|2014.04|2014.02|2014.02|2014.31|2014.31|2014.02|2014.02|0
1655709320000|2022-06-20 07:15:20|2013.9|2013.9|2013.08|2013.08|2013.9|2013.9|2013.08|2013.08|0
1655709330000|2022-06-20 07:15:30|2013.01|2013.01|2013.01|2013.01|2013.01|2013.01|2013.01|2013.01|0
1655709340000|2022-06-20 07:15:40|2012.88|2012.88|2011.39|2011.39|2012.88|2012.88|2011.39|2011.39|0
1655709350000|2022-06-20 07:15:50|2011.26|2011.26|2011.45|2011.45|2011.73|2011.73|2011.26|2011.26|0
1655709360000|2022-06-20 07:16:00|2011.37|2011.37|2010.61|2010.61|2011.37|2011.37|2010.61|2010.61|0
1655709370000|2022-06-20 07:16:10|2010.77|2010.77|2008.93|2008.93|2010.77|2010.77|2008.89|2008.89|0
1655709380000|2022-06-20 07:16:20|2009.18|2009.18|2009.76|2009.76|2009.87|2009.87|2009.18|2009.18|0
1655709390000|2022-06-20 07:16:30|2009.53|2009.53|2009.76|2009.76|2009.76|2009.76|2009.53|2009.53|0
1655709410000|2022-06-20 07:16:50|2009.64|2009.64|2009.34|2009.34|2009.64|2009.64|2009.34|2009.34|0
1655709420000|2022-06-20 07:17:00|2007.89|2007.89|2006.16|2006.16|2007.89|2007.89|2006.16|2006.16|0
1655709430000|2022-06-20 07:17:10|2005.91|2005.91|2004.94|2004.94|2005.91|2005.91|2004.88|2004.88|0
1655709450000|2022-06-20 07:17:30|2004.83|2004.83|2004.81|2004.81|2004.83|2004.83|2004.81|2004.81|0
1655709460000|2022-06-20 07:17:40|2004.95|2004.95|2005.09|2005.09|2005.21|2005.21|2004.95|2004.95|0
1655709470000|2022-06-20 07:17:50|2005.16|2005.16|2005.16|2005.16|2005.16|2005.16|2005.16|2005.16|0
1655709480000|2022-06-20 07:18:00|2005.24|2005.24|2004.68|2004.68|2005.29|2005.29|2004.61|2004.61|0
1655709510000|2022-06-20 07:18:30|2004.37|2004.37|2004.3|2004.3|2004.37|2004.37|2004.3|2004.3|0
1655709520000|2022-06-20 07:18:40|2004.44|2004.44|2005.11|2005.11|2005.11|2005.11|2004.44|2004.44|0
1655709530000|2022-06-20 07:18:50|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|0
1655709540000|2022-06-20 07:19:00|2006.07|2006.07|2006.92|2006.92|2006.92|2006.92|2006.07|2006.07|0
1655709560000|2022-06-20 07:19:20|2006.99|2006.99|2007.19|2007.19|2007.19|2007.19|2006.99|2006.99|0
1655709570000|2022-06-20 07:19:30|2007.24|2007.24|2007.24|2007.24|2007.24|2007.24|2007.24|2007.24|0
1655709590000|2022-06-20 07:19:50|2007.31|2007.31|2008.92|2008.92|2009.03|2009.03|2007.31|2007.31|0
1655709600000|2022-06-20 07:20:00|2009.3|2009.3|2009.69|2009.69|2010.06|2010.06|2009.3|2009.3|0
1655709610000|2022-06-20 07:20:10|2010.62|2010.62|2012.52|2012.52|2012.55|2012.55|2010.62|2010.62|0
1655709620000|2022-06-20 07:20:20|2012.38|2012.38|2012.38|2012.38|2012.38|2012.38|2012.38|2012.38|0
1655709630000|2022-06-20 07:20:30|2012.53|2012.53|2012.68|2012.68|2012.76|2012.76|2012.53|2012.53|0
1655709640000|2022-06-20 07:20:40|2012.39|2012.39|2012.36|2012.36|2012.39|2012.39|2012.36|2012.36|0
1655709650000|2022-06-20 07:20:50|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|0
1655709660000|2022-06-20 07:21:00|2012.28|2012.28|2014.41|2014.41|2014.41|2014.41|2012.28|2012.28|0
1655709670000|2022-06-20 07:21:10|2014.62|2014.62|2014.68|2014.68|2014.68|2014.68|2014.61|2014.61|0
1655709680000|2022-06-20 07:21:20|2014.99|2014.99|2015.28|2015.28|2015.28|2015.28|2014.99|2014.99|0
1655709690000|2022-06-20 07:21:30|2015.43|2015.43|2015.52|2015.52|2015.52|2015.52|2015.36|2015.36|0
1655709700000|2022-06-20 07:21:40|2015.6|2015.6|2016.69|2016.69|2016.76|2016.76|2015.6|2015.6|0
1655709710000|2022-06-20 07:21:50|2016.56|2016.56|2016.56|2016.56|2016.56|2016.56|2016.56|2016.56|0
1655709730000|2022-06-20 07:22:10|2016.68|2016.68|2016.82|2016.82|2016.82|2016.82|2016.43|2016.43|0
1655709740000|2022-06-20 07:22:20|2017|2017|2017|2017|2017|2017|2017|2017|0
1655709750000|2022-06-20 07:22:30|2017.03|2017.03|2017.66|2017.66|2017.66|2017.66|2017.03|2017.03|0
1655709760000|2022-06-20 07:22:40|2017.7|2017.7|2017.53|2017.53|2017.77|2017.77|2017.3|2017.3|0
1655709770000|2022-06-20 07:22:50|2017.65|2017.65|2017.24|2017.24|2017.9|2017.9|2017.24|2017.24|0
1655709780000|2022-06-20 07:23:00|2017.37|2017.37|2018.65|2018.65|2018.65|2018.65|2017.37|2017.37|0
1655709800000|2022-06-20 07:23:20|2018.57|2018.57|2018.85|2018.85|2018.97|2018.97|2018.57|2018.57|0
1655709810000|2022-06-20 07:23:30|2018.92|2018.92|2020.37|2020.37|2020.37|2020.37|2018.92|2018.92|0
1655709820000|2022-06-20 07:23:40|2020.52|2020.52|2020.92|2020.92|2020.92|2020.92|2020.52|2020.52|0
1655709830000|2022-06-20 07:23:50|2020.77|2020.77|2020.4|2020.4|2020.77|2020.77|2020.07|2020.07|0
1655709840000|2022-06-20 07:24:00|2020.54|2020.54|2020.25|2020.25|2020.54|2020.54|2020.25|2020.25|0
1655709850000|2022-06-20 07:24:10|2020.31|2020.31|2020.61|2020.61|2020.61|2020.61|2020.24|2020.24|0
1655709870000|2022-06-20 07:24:30|2021.08|2021.08|2021.08|2021.08|2021.08|2021.08|2021.08|2021.08|0
1655709880000|2022-06-20 07:24:40|2020.96|2020.96|2020.39|2020.39|2020.97|2020.97|2020.34|2020.34|0
1655709890000|2022-06-20 07:24:50|2020.66|2020.66|2020.84|2020.84|2020.84|2020.84|2020.66|2020.66|0
1655709900000|2022-06-20 07:25:00|2020.71|2020.71|2020.61|2020.61|2020.71|2020.71|2020.61|2020.61|0
1655709910000|2022-06-20 07:25:10|2020.5|2020.5|2020.37|2020.37|2020.5|2020.5|2020.37|2020.37|0
1655709920000|2022-06-20 07:25:20|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|0
1655709930000|2022-06-20 07:25:30|2020.21|2020.21|2020.21|2020.21|2020.21|2020.21|2020.21|2020.21|0
1655709940000|2022-06-20 07:25:40|2020.14|2020.14|2018.13|2018.13|2020.14|2020.14|2018.13|2018.13|0
1655709950000|2022-06-20 07:25:50|2018.07|2018.07|2017.91|2017.91|2018.07|2018.07|2017.91|2017.91|0
1655709970000|2022-06-20 07:26:10|2017.88|2017.88|2017.88|2017.88|2017.88|2017.88|2017.88|2017.88|0
1655709980000|2022-06-20 07:26:20|2017.75|2017.75|2017.99|2017.99|2017.99|2017.99|2017.75|2017.75|0
1655709990000|2022-06-20 07:26:30|2018.24|2018.24|2018.47|2018.47|2018.47|2018.47|2018.24|2018.24|0
1655710010000|2022-06-20 07:26:50|2018.51|2018.51|2018.7|2018.7|2018.7|2018.7|2018.51|2018.51|0
1655710020000|2022-06-20 07:27:00|2018.49|2018.49|2018.56|2018.56|2018.56|2018.56|2018.49|2018.49|0
1655710030000|2022-06-20 07:27:10|2018.49|2018.49|2019.33|2019.33|2019.4|2019.4|2018.49|2018.49|0
1655710040000|2022-06-20 07:27:20|2019.4|2019.4|2020.03|2020.03|2020.23|2020.23|2019.4|2019.4|0
1655710050000|2022-06-20 07:27:30|2019.87|2019.87|2021.27|2021.27|2021.27|2021.27|2019.87|2019.87|0
1655710060000|2022-06-20 07:27:40|2021.38|2021.38|2021.53|2021.53|2021.53|2021.53|2021.19|2021.19|0
1655710070000|2022-06-20 07:27:50|2021.37|2021.37|2021.43|2021.43|2021.43|2021.43|2021.37|2021.37|0
1655710080000|2022-06-20 07:28:00|2021.5|2021.5|2021.69|2021.69|2021.69|2021.69|2021.34|2021.34|0
1655710090000|2022-06-20 07:28:10|2021.94|2021.94|2021.77|2021.77|2021.94|2021.94|2021.77|2021.77|0
1655710100000|2022-06-20 07:28:20|2021.88|2021.88|2021.51|2021.51|2021.88|2021.88|2021.44|2021.44|0
1655710110000|2022-06-20 07:28:30|2021.67|2021.67|2021.73|2021.73|2021.73|2021.73|2021.67|2021.67|0
1655710120000|2022-06-20 07:28:40|2021.48|2021.48|2021.47|2021.47|2021.6|2021.6|2021.47|2021.47|0
1655710130000|2022-06-20 07:28:50|2021.59|2021.59|2022.02|2022.02|2022.02|2022.02|2021.59|2021.59|0
1655710140000|2022-06-20 07:29:00|2021.97|2021.97|2021.83|2021.83|2021.97|2021.97|2021.83|2021.83|0
1655710150000|2022-06-20 07:29:10|2021.66|2021.66|2021.8|2021.8|2021.8|2021.8|2021.66|2021.66|0
1655710160000|2022-06-20 07:29:20|2021.73|2021.73|2022.23|2022.23|2022.23|2022.23|2021.73|2021.73|0
1655710170000|2022-06-20 07:29:30|2022.16|2022.16|2022.22|2022.22|2022.22|2022.22|2022.05|2022.05|0
1655710180000|2022-06-20 07:29:40|2023|2023|2022.65|2022.65|2023|2023|2022.65|2022.65|0
1655710190000|2022-06-20 07:29:50|2022.58|2022.58|2022.47|2022.47|2022.58|2022.58|2022.35|2022.35|0
1655710200000|2022-06-20 07:30:00|2022.31|2022.31|2020.84|2020.84|2022.31|2022.31|2020.82|2020.82|0
1655710210000|2022-06-20 07:30:10|2020.95|2020.95|2021.57|2021.57|2021.72|2021.72|2020.95|2020.95|0
1655710220000|2022-06-20 07:30:20|2021.54|2021.54|2021.36|2021.36|2021.54|2021.54|2021.36|2021.36|0
1655710230000|2022-06-20 07:30:30|2021.06|2021.06|2020.81|2020.81|2021.06|2021.06|2020.81|2020.81|0
1655710240000|2022-06-20 07:30:40|2020.43|2020.43|2019.93|2019.93|2020.43|2020.43|2019.93|2019.93|0
1655710250000|2022-06-20 07:30:50|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|0
1655710260000|2022-06-20 07:31:00|2019.95|2019.95|2019.66|2019.66|2019.95|2019.95|2019.66|2019.66|0
1655710270000|2022-06-20 07:31:10|2019.74|2019.74|2019.12|2019.12|2019.74|2019.74|2019.12|2019.12|0
1655710280000|2022-06-20 07:31:20|2018.7|2018.7|2019.34|2019.34|2019.44|2019.44|2018.7|2018.7|0
1655710290000|2022-06-20 07:31:30|2019.57|2019.57|2019.79|2019.79|2019.79|2019.79|2019.57|2019.57|0
1655710310000|2022-06-20 07:31:50|2019.58|2019.58|2019.58|2019.58|2019.58|2019.58|2019.58|2019.58|0
1655710320000|2022-06-20 07:32:00|2020.19|2020.19|2021.03|2021.03|2021.24|2021.24|2020.19|2020.19|0
1655710330000|2022-06-20 07:32:10|2021.16|2021.16|2021.17|2021.17|2021.17|2021.17|2021.16|2021.16|0
1655710340000|2022-06-20 07:32:20|2021.39|2021.39|2021.39|2021.39|2021.39|2021.39|2021.39|2021.39|0
1655710350000|2022-06-20 07:32:30|2021.19|2021.19|2021.08|2021.08|2021.19|2021.19|2020.97|2020.97|0
1655710370000|2022-06-20 07:32:50|2020.87|2020.87|2020.81|2020.81|2020.87|2020.87|2020.68|2020.68|0
1655710380000|2022-06-20 07:33:00|2020.75|2020.75|2020.42|2020.42|2020.81|2020.81|2020.42|2020.42|0
1655710400000|2022-06-20 07:33:20|2020.59|2020.59|2020.59|2020.59|2020.59|2020.59|2020.59|2020.59|0
1655710410000|2022-06-20 07:33:30|2020.65|2020.65|2020.68|2020.68|2020.68|2020.68|2020.37|2020.37|0
1655710420000|2022-06-20 07:33:40|2020.82|2020.82|2020.92|2020.92|2020.99|2020.99|2020.82|2020.82|0
1655710430000|2022-06-20 07:33:50|2020.99|2020.99|2020.99|2020.99|2021.24|2021.24|2020.99|2020.99|0
1655710440000|2022-06-20 07:34:00|2021.12|2021.12|2022|2022|2022|2022|2021.06|2021.06|0
1655710450000|2022-06-20 07:34:10|2022.35|2022.35|2022.58|2022.58|2022.58|2022.58|2022.35|2022.35|0
1655710460000|2022-06-20 07:34:20|2022.42|2022.42|2022.4|2022.4|2022.46|2022.46|2022.24|2022.24|0
1655710470000|2022-06-20 07:34:30|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|0
1655710480000|2022-06-20 07:34:40|2022.67|2022.67|2022.75|2022.75|2022.75|2022.75|2022.67|2022.67|0
1655710490000|2022-06-20 07:34:50|2022.61|2022.61|2023.05|2023.05|2023.35|2023.35|2022.61|2022.61|0
1655710500000|2022-06-20 07:35:00|2023.19|2023.19|2024.07|2024.07|2024.07|2024.07|2023.19|2023.19|0
1655710510000|2022-06-20 07:35:10|2024.18|2024.18|2023.75|2023.75|2024.6|2024.6|2023.75|2023.75|0
1655710520000|2022-06-20 07:35:20|2023.81|2023.81|2023.75|2023.75|2023.81|2023.81|2023.75|2023.75|0
1655710530000|2022-06-20 07:35:30|2023.64|2023.64|2023.64|2023.64|2023.64|2023.64|2023.64|2023.64|0
1655710540000|2022-06-20 07:35:40|2023.58|2023.58|2023.81|2023.81|2023.81|2023.81|2023.58|2023.58|0
1655710550000|2022-06-20 07:35:50|2024.18|2024.18|2022.85|2022.85|2024.26|2024.26|2022.85|2022.85|0
1655710560000|2022-06-20 07:36:00|2022.9|2022.9|2023.35|2023.35|2023.35|2023.35|2022.9|2022.9|0
1655710570000|2022-06-20 07:36:10|2023.18|2023.18|2023.11|2023.11|2023.18|2023.18|2023.11|2023.11|0
1655710580000|2022-06-20 07:36:20|2023.19|2023.19|2023.19|2023.19|2023.19|2023.19|2023.19|2023.19|0
1655710590000|2022-06-20 07:36:30|2023.06|2023.06|2022.75|2022.75|2023.06|2023.06|2022.75|2022.75|0
1655710600000|2022-06-20 07:36:40|2022.52|2022.52|2022.45|2022.45|2022.52|2022.52|2022.45|2022.45|0
1655710610000|2022-06-20 07:36:50|2022.39|2022.39|2022.27|2022.27|2022.39|2022.39|2022.27|2022.27|0
1655710620000|2022-06-20 07:37:00|2022.2|2022.2|2022.24|2022.24|2022.24|2022.24|2022.13|2022.13|0
1655710630000|2022-06-20 07:37:10|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|0
1655710640000|2022-06-20 07:37:20|2022.67|2022.67|2022.71|2022.71|2022.71|2022.71|2022.67|2022.67|0
1655710650000|2022-06-20 07:37:30|2022.5|2022.5|2021.6|2021.6|2022.5|2022.5|2021.6|2021.6|0
1655710660000|2022-06-20 07:37:40|2021.77|2021.77|2021.77|2021.77|2021.77|2021.77|2021.77|2021.77|0
1655710670000|2022-06-20 07:37:50|2021.7|2021.7|2021.7|2021.7|2021.7|2021.7|2021.7|2021.7|0
1655710680000|2022-06-20 07:38:00|2021.75|2021.75|2021.75|2021.75|2021.75|2021.75|2021.75|2021.75|0
1655710690000|2022-06-20 07:38:10|2021.95|2021.95|2022.42|2022.42|2022.45|2022.45|2021.95|2021.95|0
1655710700000|2022-06-20 07:38:20|2022.3|2022.3|2022.16|2022.16|2022.3|2022.3|2022.16|2022.16|0
1655710710000|2022-06-20 07:38:30|2022.54|2022.54|2023.5|2023.5|2023.5|2023.5|2022.54|2022.54|0
1655710720000|2022-06-20 07:38:40|2023.61|2023.61|2024.55|2024.55|2024.55|2024.55|2023.61|2023.61|0
1655710730000|2022-06-20 07:38:50|2024.63|2024.63|2024.77|2024.77|2024.77|2024.77|2024.63|2024.63|0
1655710740000|2022-06-20 07:39:00|2024.89|2024.89|2027.2|2027.2|2027.2|2027.2|2024.89|2024.89|0
1655710750000|2022-06-20 07:39:10|2027.47|2027.47|2027.97|2027.97|2027.97|2027.97|2027.47|2027.47|0
1655710760000|2022-06-20 07:39:20|2029.83|2029.83|2031.27|2031.27|2031.27|2031.27|2029.72|2029.72|0
1655710770000|2022-06-20 07:39:30|2031.3|2031.3|2031.19|2031.19|2031.85|2031.85|2031.19|2031.19|0
1655710780000|2022-06-20 07:39:40|2031.25|2031.25|2031.23|2031.23|2031.56|2031.56|2031.23|2031.23|0
1655710790000|2022-06-20 07:39:50|2030.92|2030.92|2031.01|2031.01|2031.01|2031.01|2030.92|2030.92|0
1655710800000|2022-06-20 07:40:00|2031.15|2031.15|2031.15|2031.15|2031.15|2031.15|2031.15|2031.15|0
1655710810000|2022-06-20 07:40:10|2031.09|2031.09|2030.7|2030.7|2031.09|2031.09|2030.65|2030.65|0
1655710820000|2022-06-20 07:40:20|2030.76|2030.76|2030.76|2030.76|2030.76|2030.76|2030.76|2030.76|0
1655710830000|2022-06-20 07:40:30|2030.91|2030.91|2030.91|2030.91|2030.91|2030.91|2030.91|2030.91|0
1655710840000|2022-06-20 07:40:40|2031.02|2031.02|2031.63|2031.63|2031.63|2031.63|2031.02|2031.02|0
1655710850000|2022-06-20 07:40:50|2031.76|2031.76|2032.42|2032.42|2032.42|2032.42|2031.76|2031.76|0
1655710860000|2022-06-20 07:41:00|2032.58|2032.58|2032.64|2032.64|2032.64|2032.64|2032.58|2032.58|0
1655710870000|2022-06-20 07:41:10|2032.42|2032.42|2032.11|2032.11|2032.42|2032.42|2032.08|2032.08|0
1655710880000|2022-06-20 07:41:20|2032.27|2032.27|2032.27|2032.27|2032.27|2032.27|2032.27|2032.27|0
1655710900000|2022-06-20 07:41:40|2032.13|2032.13|2031.9|2031.9|2032.13|2032.13|2031.9|2031.9|0
1655710920000|2022-06-20 07:42:00|2031.84|2031.84|2031.82|2031.82|2031.86|2031.86|2031.8|2031.8|0
1655710930000|2022-06-20 07:42:10|2031.74|2031.74|2031.31|2031.31|2031.74|2031.74|2031.26|2031.26|0
1655710940000|2022-06-20 07:42:20|2031.07|2031.07|2030.7|2030.7|2031.07|2031.07|2030.7|2030.7|0
1655710950000|2022-06-20 07:42:30|2030.39|2030.39|2030.39|2030.39|2030.39|2030.39|2030.39|2030.39|0
1655710960000|2022-06-20 07:42:40|2030.18|2030.18|2030.29|2030.29|2030.29|2030.29|2030.18|2030.18|0
1655710970000|2022-06-20 07:42:50|2030.15|2030.15|2030.22|2030.22|2030.22|2030.22|2030.15|2030.15|0
1655710980000|2022-06-20 07:43:00|2030.27|2030.27|2029.68|2029.68|2030.27|2030.27|2029.68|2029.68|0
1655710990000|2022-06-20 07:43:10|2029.81|2029.81|2029.81|2029.81|2029.81|2029.81|2029.81|2029.81|0
1655711000000|2022-06-20 07:43:20|2029.95|2029.95|2029.95|2029.95|2029.95|2029.95|2029.95|2029.95|0
1655711010000|2022-06-20 07:43:30|2029.84|2029.84|2029.78|2029.78|2029.84|2029.84|2029.78|2029.78|0
1655711020000|2022-06-20 07:43:40|2029.6|2029.6|2029.55|2029.55|2029.6|2029.6|2029.5|2029.5|0
1655711030000|2022-06-20 07:43:50|2029.4|2029.4|2029.22|2029.22|2029.42|2029.42|2029.22|2029.22|0
1655711040000|2022-06-20 07:44:00|2029.36|2029.36|2029.36|2029.36|2029.36|2029.36|2029.36|2029.36|0
1655711050000|2022-06-20 07:44:10|2029.29|2029.29|2029.29|2029.29|2029.29|2029.29|2029.29|2029.29|0
1655711060000|2022-06-20 07:44:20|2029.04|2029.04|2028.17|2028.17|2029.16|2029.16|2028.17|2028.17|0
1655711070000|2022-06-20 07:44:30|2028.06|2028.06|2028.06|2028.06|2028.06|2028.06|2028.06|2028.06|0
1655711080000|2022-06-20 07:44:40|2027.94|2027.94|2027.94|2027.94|2027.94|2027.94|2027.94|2027.94|0
1655711090000|2022-06-20 07:44:50|2028.17|2028.17|2028.11|2028.11|2028.17|2028.17|2028.11|2028.11|0
1655711100000|2022-06-20 07:45:00|2028.24|2028.24|2028.47|2028.47|2028.47|2028.47|2028.24|2028.24|0
1655711120000|2022-06-20 07:45:20|2028.54|2028.54|2029.16|2029.16|2029.16|2029.16|2028.54|2028.54|0
1655711130000|2022-06-20 07:45:30|2029.23|2029.23|2029.48|2029.48|2029.48|2029.48|2029.23|2029.23|0
1655711170000|2022-06-20 07:46:10|2029.65|2029.65|2029.51|2029.51|2029.65|2029.65|2029.51|2029.51|0
1655711180000|2022-06-20 07:46:20|2029.63|2029.63|2029.21|2029.21|2029.75|2029.75|2029.21|2029.21|0
1655711190000|2022-06-20 07:46:30|2029.27|2029.27|2029.27|2029.27|2029.27|2029.27|2029.27|2029.27|0
1655711200000|2022-06-20 07:46:40|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|0
1655711210000|2022-06-20 07:46:50|2029.06|2029.06|2029.6|2029.6|2029.6|2029.6|2029.06|2029.06|0
1655711240000|2022-06-20 07:47:20|2029.29|2029.29|2028.92|2028.92|2029.29|2029.29|2028.92|2028.92|0
1655711250000|2022-06-20 07:47:30|2028.85|2028.85|2028.43|2028.43|2028.85|2028.85|2028.43|2028.43|0
1655711260000|2022-06-20 07:47:40|2028.37|2028.37|2027.46|2027.46|2028.37|2028.37|2027.46|2027.46|0
1655711270000|2022-06-20 07:47:50|2027.42|2027.42|2026.02|2026.02|2027.42|2027.42|2026.02|2026.02|0
1655711280000|2022-06-20 07:48:00|2026.04|2026.04|2025.03|2025.03|2026.09|2026.09|2025.03|2025.03|0
1655711290000|2022-06-20 07:48:10|2024.78|2024.78|2024.75|2024.75|2024.89|2024.89|2024.67|2024.67|0
1655711300000|2022-06-20 07:48:20|2024.91|2024.91|2024.67|2024.67|2024.97|2024.97|2024.67|2024.67|0
1655711320000|2022-06-20 07:48:40|2024.53|2024.53|2024.53|2024.53|2024.53|2024.53|2024.53|2024.53|0
1655711330000|2022-06-20 07:48:50|2024.6|2024.6|2024.42|2024.42|2024.6|2024.6|2024.42|2024.42|0
1655711350000|2022-06-20 07:49:10|2024.67|2024.67|2024.67|2024.67|2024.67|2024.67|2024.67|2024.67|0
1655711370000|2022-06-20 07:49:30|2025.02|2025.02|2025.02|2025.02|2025.02|2025.02|2025.02|2025.02|0
1655711380000|2022-06-20 07:49:40|2024.96|2024.96|2024.9|2024.9|2024.96|2024.96|2024.9|2024.9|0
1655711390000|2022-06-20 07:49:50|2024.43|2024.43|2024.43|2024.43|2024.43|2024.43|2024.43|2024.43|0
1655711400000|2022-06-20 07:50:00|2024.12|2024.12|2024.33|2024.33|2024.33|2024.33|2024.12|2024.12|0
1655711410000|2022-06-20 07:50:10|2024.45|2024.45|2024.76|2024.76|2024.76|2024.76|2024.45|2024.45|0
1655711420000|2022-06-20 07:50:20|2025.07|2025.07|2025.83|2025.83|2025.83|2025.83|2025.07|2025.07|0
1655711440000|2022-06-20 07:50:40|2026.67|2026.67|2027.1|2027.1|2027.1|2027.1|2026.67|2026.67|0
1655711460000|2022-06-20 07:51:00|2026.96|2026.96|2027.03|2027.03|2027.03|2027.03|2026.91|2026.91|0
1655711470000|2022-06-20 07:51:10|2026.66|2026.66|2026.66|2026.66|2026.66|2026.66|2026.66|2026.66|0
1655711480000|2022-06-20 07:51:20|2026.9|2026.9|2026.9|2026.9|2026.9|2026.9|2026.9|2026.9|0
1655711500000|2022-06-20 07:51:40|2027.07|2027.07|2027.14|2027.14|2027.14|2027.14|2027.07|2027.07|0
1655711520000|2022-06-20 07:52:00|2027.32|2027.32|2027.84|2027.84|2027.84|2027.84|2027.32|2027.32|0
1655711530000|2022-06-20 07:52:10|2028.05|2028.05|2028.73|2028.73|2028.73|2028.73|2028.05|2028.05|0
1655711550000|2022-06-20 07:52:30|2028.48|2028.48|2029.11|2029.11|2029.11|2029.11|2028.48|2028.48|0
1655711560000|2022-06-20 07:52:40|2029.47|2029.47|2029.34|2029.34|2029.47|2029.47|2029.34|2029.34|0
1655711570000|2022-06-20 07:52:50|2029.46|2029.46|2029.89|2029.89|2029.89|2029.89|2029.46|2029.46|0
1655711590000|2022-06-20 07:53:10|2030.02|2030.02|2030.02|2030.02|2030.02|2030.02|2030.02|2030.02|0
1655711600000|2022-06-20 07:53:20|2029.79|2029.79|2029.25|2029.25|2029.79|2029.79|2029.25|2029.25|0
1655711610000|2022-06-20 07:53:30|2029.65|2029.65|2030.25|2030.25|2030.28|2030.28|2029.65|2029.65|0
1655711620000|2022-06-20 07:53:40|2030.13|2030.13|2030.13|2030.13|2030.13|2030.13|2030.13|2030.13|0
1655711630000|2022-06-20 07:53:50|2030.26|2030.26|2030.26|2030.26|2030.26|2030.26|2030.26|2030.26|0
1655711640000|2022-06-20 07:54:00|2030.01|2030.01|2030.06|2030.06|2030.18|2030.18|2030|2030|0
1655711660000|2022-06-20 07:54:20|2030.14|2030.14|2030.44|2030.44|2030.44|2030.44|2030.14|2030.14|0
1655711670000|2022-06-20 07:54:30|2030.52|2030.52|2030.55|2030.55|2030.55|2030.55|2030.52|2030.52|0
1655711680000|2022-06-20 07:54:40|2030.69|2030.69|2031.49|2031.49|2031.49|2031.49|2030.57|2030.57|0
1655711690000|2022-06-20 07:54:50|2031.9|2031.9|2031.9|2031.9|2031.9|2031.9|2031.9|2031.9|0
1655711700000|2022-06-20 07:55:00|2032.02|2032.02|2032.98|2032.98|2032.98|2032.98|2031.7|2031.7|0
1655711710000|2022-06-20 07:55:10|2033.13|2033.13|2032.88|2032.88|2033.2|2033.2|2032.88|2032.88|0
1655711720000|2022-06-20 07:55:20|2032.64|2032.64|2032.64|2032.64|2032.64|2032.64|2032.64|2032.64|0
1655711730000|2022-06-20 07:55:30|2032.96|2032.96|2033.39|2033.39|2033.39|2033.39|2032.96|2032.96|0
1655711740000|2022-06-20 07:55:40|2033.21|2033.21|2033.11|2033.11|2033.25|2033.25|2033.11|2033.11|0
1655711750000|2022-06-20 07:55:50|2033.04|2033.04|2033.04|2033.04|2033.04|2033.04|2033.04|2033.04|0
1655711760000|2022-06-20 07:56:00|2033.28|2033.28|2033.44|2033.44|2033.44|2033.44|2033.28|2033.28|0
1655711770000|2022-06-20 07:56:10|2033.59|2033.59|2034.02|2034.02|2034.02|2034.02|2033.59|2033.59|0
1655711780000|2022-06-20 07:56:20|2033.94|2033.94|2033.99|2033.99|2034.17|2034.17|2033.94|2033.94|0
1655711790000|2022-06-20 07:56:30|2034.39|2034.39|2034.68|2034.68|2034.68|2034.68|2034.39|2034.39|0
1655711810000|2022-06-20 07:56:50|2035.72|2035.72|2036.36|2036.36|2036.36|2036.36|2035.72|2035.72|0
1655711820000|2022-06-20 07:57:00|2036.43|2036.43|2036.7|2036.7|2036.9|2036.9|2036.43|2036.43|0
1655711830000|2022-06-20 07:57:10|2036.77|2036.77|2036.77|2036.77|2036.77|2036.77|2036.77|2036.77|0
1655711840000|2022-06-20 07:57:20|2036.66|2036.66|2036.68|2036.68|2036.68|2036.68|2036.66|2036.66|0
1655711850000|2022-06-20 07:57:30|2036.62|2036.62|2036.16|2036.16|2036.62|2036.62|2036.16|2036.16|0
1655711870000|2022-06-20 07:57:50|2036.02|2036.02|2036.02|2036.02|2036.02|2036.02|2036.02|2036.02|0
1655711880000|2022-06-20 07:58:00|2035.88|2035.88|2036.05|2036.05|2036.05|2036.05|2035.88|2035.88|0
1655711890000|2022-06-20 07:58:10|2036.68|2036.68|2036.66|2036.66|2036.68|2036.68|2036.39|2036.39|0
1655711900000|2022-06-20 07:58:20|2036.71|2036.71|2036.71|2036.71|2036.71|2036.71|2036.71|2036.71|0
1655711920000|2022-06-20 07:58:40|2037.12|2037.12|2036.95|2036.95|2037.12|2037.12|2036.95|2036.95|0
1655711940000|2022-06-20 07:59:00|2037.18|2037.18|2037.38|2037.38|2037.38|2037.38|2037.01|2037.01|0
1655711950000|2022-06-20 07:59:10|2037.73|2037.73|2037.98|2037.98|2038.04|2038.04|2037.73|2037.73|0
1655711960000|2022-06-20 07:59:20|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|0
1655711970000|2022-06-20 07:59:30|2038.04|2038.04|2038.07|2038.07|2038.11|2038.11|2037.99|2037.99|0
1655711990000|2022-06-20 07:59:50|2038|2038|2038.19|2038.19|2038.19|2038.19|2038|2038|0
1655712000000|2022-06-20 08:00:00|2037.81|2037.81|2037.81|2037.81|2037.81|2037.81|2037.81|2037.81|0
1655712010000|2022-06-20 08:00:10|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|0
1655712020000|2022-06-20 08:00:20|2038.22|2038.22|2038.4|2038.4|2038.4|2038.4|2038.22|2038.22|0
1655712030000|2022-06-20 08:00:30|2038.61|2038.61|2038.61|2038.61|2038.61|2038.61|2038.61|2038.61|0
1655712040000|2022-06-20 08:00:40|2038.84|2038.84|2039.97|2039.97|2039.97|2039.97|2038.84|2038.84|0
1655712050000|2022-06-20 08:00:50|2039.91|2039.91|2039.3|2039.3|2039.96|2039.96|2039.3|2039.3|0
1655712060000|2022-06-20 08:01:00|2039.23|2039.23|2039.03|2039.03|2039.23|2039.23|2039.03|2039.03|0
1655712070000|2022-06-20 08:01:10|2039.38|2039.38|2039.24|2039.24|2039.38|2039.38|2039.24|2039.24|0
1655712080000|2022-06-20 08:01:20|2039.21|2039.21|2038.78|2038.78|2039.21|2039.21|2038.78|2038.78|0
1655712090000|2022-06-20 08:01:30|2039.01|2039.01|2038.95|2038.95|2039.01|2039.01|2038.64|2038.64|0
1655712100000|2022-06-20 08:01:40|2038.86|2038.86|2038.87|2038.87|2039.04|2039.04|2038.86|2038.86|0
1655712110000|2022-06-20 08:01:50|2038.98|2038.98|2037.96|2037.96|2038.98|2038.98|2037.96|2037.96|0
1655712120000|2022-06-20 08:02:00|2037.9|2037.9|2038.02|2038.02|2038.2|2038.2|2037.9|2037.9|0
1655712130000|2022-06-20 08:02:10|2037.87|2037.87|2037.81|2037.81|2037.93|2037.93|2037.7|2037.7|0
1655712150000|2022-06-20 08:02:30|2037.99|2037.99|2038.13|2038.13|2038.18|2038.18|2037.99|2037.99|0
1655712160000|2022-06-20 08:02:40|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|0
1655712170000|2022-06-20 08:02:50|2037.61|2037.61|2035.74|2035.74|2037.61|2037.61|2035.74|2035.74|0
1655712180000|2022-06-20 08:03:00|2035.91|2035.91|2035.3|2035.3|2035.91|2035.91|2035.3|2035.3|0
1655712190000|2022-06-20 08:03:10|2035.23|2035.23|2035.07|2035.07|2035.23|2035.23|2035.07|2035.07|0
1655712200000|2022-06-20 08:03:20|2034.95|2034.95|2034.95|2034.95|2034.95|2034.95|2034.95|2034.95|0
1655712210000|2022-06-20 08:03:30|2034.78|2034.78|2034.66|2034.66|2035.01|2035.01|2034.66|2034.66|0
1655712220000|2022-06-20 08:03:40|2034.49|2034.49|2034.2|2034.2|2034.49|2034.49|2034.2|2034.2|0
1655712230000|2022-06-20 08:03:50|2034.02|2034.02|2033.36|2033.36|2034.02|2034.02|2033.36|2033.36|0
1655712240000|2022-06-20 08:04:00|2033.11|2033.11|2032.07|2032.07|2033.11|2033.11|2032.07|2032.07|0
1655712250000|2022-06-20 08:04:10|2031.88|2031.88|2031.88|2031.88|2031.88|2031.88|2031.88|2031.88|0
1655712260000|2022-06-20 08:04:20|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|0
1655712270000|2022-06-20 08:04:30|2031.73|2031.73|2031.73|2031.73|2031.73|2031.73|2031.73|2031.73|0
1655712280000|2022-06-20 08:04:40|2031.88|2031.88|2031.88|2031.88|2031.88|2031.88|2031.88|2031.88|0
1655712300000|2022-06-20 08:05:00|2032.01|2032.01|2032.01|2032.01|2032.01|2032.01|2032.01|2032.01|0
1655712320000|2022-06-20 08:05:20|2032.13|2032.13|2032.68|2032.68|2032.68|2032.68|2032.13|2032.13|0
1655712330000|2022-06-20 08:05:30|2032.8|2032.8|2033.36|2033.36|2033.36|2033.36|2032.8|2032.8|0
1655712340000|2022-06-20 08:05:40|2033.18|2033.18|2033.18|2033.18|2033.18|2033.18|2033.18|2033.18|0
1655712350000|2022-06-20 08:05:50|2033.65|2033.65|2033.92|2033.92|2033.99|2033.99|2033.65|2033.65|0
1655712360000|2022-06-20 08:06:00|2033.86|2033.86|2033.86|2033.86|2033.86|2033.86|2033.86|2033.86|0
1655712370000|2022-06-20 08:06:10|2033.78|2033.78|2033.65|2033.65|2033.84|2033.84|2033.65|2033.65|0
1655712380000|2022-06-20 08:06:20|2033.62|2033.62|2033.8|2033.8|2033.8|2033.8|2033.62|2033.62|0
1655712390000|2022-06-20 08:06:30|2033.87|2033.87|2033.87|2033.87|2033.87|2033.87|2033.87|2033.87|0
1655712400000|2022-06-20 08:06:40|2033.29|2033.29|2033.29|2033.29|2033.29|2033.29|2033.29|2033.29|0
1655712410000|2022-06-20 08:06:50|2033.22|2033.22|2033.22|2033.22|2033.22|2033.22|2033.22|2033.22|0
1655712420000|2022-06-20 08:07:00|2033.35|2033.35|2033.77|2033.77|2033.77|2033.77|2033.35|2033.35|0
1655712430000|2022-06-20 08:07:10|2033.86|2033.86|2034.3|2034.3|2034.3|2034.3|2033.86|2033.86|0
1655712440000|2022-06-20 08:07:20|2034.37|2034.37|2034.82|2034.82|2034.82|2034.82|2034.37|2034.37|0
1655712450000|2022-06-20 08:07:30|2035.2|2035.2|2035.28|2035.28|2035.32|2035.32|2035.2|2035.2|0
1655712470000|2022-06-20 08:07:50|2035.21|2035.21|2035.21|2035.21|2035.21|2035.21|2035.21|2035.21|0
1655712480000|2022-06-20 08:08:00|2035.29|2035.29|2035.22|2035.22|2035.29|2035.29|2035.22|2035.22|0
1655712490000|2022-06-20 08:08:10|2035.3|2035.3|2035.27|2035.27|2035.3|2035.3|2035.27|2035.27|0
1655712520000|2022-06-20 08:08:40|2035.31|2035.31|2035.31|2035.31|2035.31|2035.31|2035.31|2035.31|0
1655712530000|2022-06-20 08:08:50|2035.54|2035.54|2035.54|2035.54|2035.54|2035.54|2035.54|2035.54|0
1655712540000|2022-06-20 08:09:00|2035.71|2035.71|2035.71|2035.71|2035.71|2035.71|2035.71|2035.71|0
1655712550000|2022-06-20 08:09:10|2035.77|2035.77|2035.93|2035.93|2035.93|2035.93|2035.56|2035.56|0
1655712590000|2022-06-20 08:09:50|2036.86|2036.86|2036.78|2036.78|2036.86|2036.86|2036.78|2036.78|0
1655712610000|2022-06-20 08:10:10|2037.02|2037.02|2037.39|2037.39|2037.39|2037.39|2037.02|2037.02|0
1655712620000|2022-06-20 08:10:20|2037.62|2037.62|2037.7|2037.7|2037.7|2037.7|2037.62|2037.62|0
1655712630000|2022-06-20 08:10:30|2037.82|2037.82|2037.82|2037.82|2037.82|2037.82|2037.82|2037.82|0
1655712640000|2022-06-20 08:10:40|2037.7|2037.7|2037.29|2037.29|2037.7|2037.7|2037.29|2037.29|0
1655712670000|2022-06-20 08:11:10|2037.12|2037.12|2036.23|2036.23|2037.12|2037.12|2036.23|2036.23|0
1655712680000|2022-06-20 08:11:20|2036.31|2036.31|2034.87|2034.87|2036.31|2036.31|2034.87|2034.87|0
1655712690000|2022-06-20 08:11:30|2034.84|2034.84|2034.18|2034.18|2034.84|2034.84|2034.18|2034.18|0
1655712700000|2022-06-20 08:11:40|2034.11|2034.11|2033.66|2033.66|2034.11|2034.11|2033.66|2033.66|0
1655712710000|2022-06-20 08:11:50|2033.51|2033.51|2032.97|2032.97|2033.51|2033.51|2032.97|2032.97|0
1655712720000|2022-06-20 08:12:00|2032.72|2032.72|2031.88|2031.88|2032.72|2032.72|2031.87|2031.87|0
1655712730000|2022-06-20 08:12:10|2031.25|2031.25|2030.71|2030.71|2031.25|2031.25|2030.71|2030.71|0
1655712740000|2022-06-20 08:12:20|2030.79|2030.79|2030.79|2030.79|2030.79|2030.79|2030.79|2030.79|0
1655712770000|2022-06-20 08:12:50|2030.9|2030.9|2030.9|2030.9|2030.9|2030.9|2030.9|2030.9|0
1655712780000|2022-06-20 08:13:00|2030.97|2030.97|2031.03|2031.03|2031.03|2031.03|2030.9|2030.9|0
1655712790000|2022-06-20 08:13:10|2031.05|2031.05|2031.12|2031.12|2031.18|2031.18|2031.05|2031.05|0
1655712800000|2022-06-20 08:13:20|2031.2|2031.2|2031.2|2031.2|2031.2|2031.2|2031.2|2031.2|0
1655712820000|2022-06-20 08:13:40|2031.13|2031.13|2030.43|2030.43|2031.13|2031.13|2030.43|2030.43|0
1655712830000|2022-06-20 08:13:50|2029.85|2029.85|2029.97|2029.97|2029.97|2029.97|2029.85|2029.85|0
1655712840000|2022-06-20 08:14:00|2029.82|2029.82|2029.69|2029.69|2029.82|2029.82|2029.69|2029.69|0
1655712850000|2022-06-20 08:14:10|2029.82|2029.82|2029.94|2029.94|2029.94|2029.94|2029.82|2029.82|0
1655712860000|2022-06-20 08:14:20|2029.91|2029.91|2030.08|2030.08|2030.08|2030.08|2029.91|2029.91|0
1655712870000|2022-06-20 08:14:30|2030.16|2030.16|2030.23|2030.23|2030.23|2030.23|2030.16|2030.16|0
1655712880000|2022-06-20 08:14:40|2030.3|2030.3|2030.16|2030.16|2030.3|2030.3|2030.16|2030.16|0
1655712920000|2022-06-20 08:15:20|2030.09|2030.09|2030.09|2030.09|2030.09|2030.09|2030.09|2030.09|0
1655712930000|2022-06-20 08:15:30|2029.95|2029.95|2030.04|2030.04|2030.04|2030.04|2029.79|2029.79|0
1655712950000|2022-06-20 08:15:50|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|0
1655712980000|2022-06-20 08:16:20|2030.17|2030.17|2030.3|2030.3|2030.3|2030.3|2030.17|2030.17|0
1655712990000|2022-06-20 08:16:30|2029.89|2029.89|2029.89|2029.89|2029.89|2029.89|2029.89|2029.89|0
1655713000000|2022-06-20 08:16:40|2029.77|2029.77|2029.7|2029.7|2029.77|2029.77|2029.7|2029.7|0
1655713010000|2022-06-20 08:16:50|2029.58|2029.58|2029.5|2029.5|2029.58|2029.58|2029.38|2029.38|0
1655713020000|2022-06-20 08:17:00|2029.44|2029.44|2029.44|2029.44|2029.44|2029.44|2029.44|2029.44|0
1655713030000|2022-06-20 08:17:10|2029.05|2029.05|2028.72|2028.72|2029.05|2029.05|2028.57|2028.57|0
1655713040000|2022-06-20 08:17:20|2028.51|2028.51|2029.14|2029.14|2029.14|2029.14|2028.51|2028.51|0
1655713070000|2022-06-20 08:17:50|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|2029.21|0
1655713080000|2022-06-20 08:18:00|2029.58|2029.58|2029.78|2029.78|2029.78|2029.78|2029.58|2029.58|0
1655713090000|2022-06-20 08:18:10|2029.84|2029.84|2029.84|2029.84|2029.84|2029.84|2029.78|2029.78|0
1655713100000|2022-06-20 08:18:20|2029.91|2029.91|2030.2|2030.2|2030.27|2030.27|2029.91|2029.91|0
1655713110000|2022-06-20 08:18:30|2030.34|2030.34|2030.34|2030.34|2030.34|2030.34|2030.34|2030.34|0
1655713120000|2022-06-20 08:18:40|2030.57|2030.57|2030.51|2030.51|2030.57|2030.57|2030.51|2030.51|0
1655713130000|2022-06-20 08:18:50|2030.59|2030.59|2030.7|2030.7|2030.7|2030.7|2030.59|2030.59|0
1655713140000|2022-06-20 08:19:00|2030.77|2030.77|2030.83|2030.83|2030.83|2030.83|2030.77|2030.77|0
1655713150000|2022-06-20 08:19:10|2030.96|2030.96|2030.28|2030.28|2030.96|2030.96|2030.28|2030.28|0
1655713180000|2022-06-20 08:19:40|2030.21|2030.21|2030.21|2030.21|2030.21|2030.21|2030.21|2030.21|0
1655713190000|2022-06-20 08:19:50|2030.39|2030.39|2030.59|2030.59|2030.59|2030.59|2030.39|2030.39|0
1655713200000|2022-06-20 08:20:00|2030.71|2030.71|2031.13|2031.13|2031.13|2031.13|2030.59|2030.59|0
1655713210000|2022-06-20 08:20:10|2030.97|2030.97|2030.82|2030.82|2030.97|2030.97|2030.82|2030.82|0
1655713230000|2022-06-20 08:20:30|2030.63|2030.63|2028.34|2028.34|2030.63|2030.63|2028.34|2028.34|0
1655713250000|2022-06-20 08:20:50|2028.4|2028.4|2028.51|2028.51|2028.51|2028.51|2028.4|2028.4|0
1655713260000|2022-06-20 08:21:00|2028.66|2028.66|2028.59|2028.59|2028.78|2028.78|2028.59|2028.59|0
1655713270000|2022-06-20 08:21:10|2028.55|2028.55|2028.77|2028.77|2028.77|2028.77|2028.55|2028.55|0
1655713280000|2022-06-20 08:21:20|2028.73|2028.73|2028.73|2028.73|2028.73|2028.73|2028.73|2028.73|0
1655713290000|2022-06-20 08:21:30|2028.84|2028.84|2028.06|2028.06|2028.84|2028.84|2028.06|2028.06|0
1655713300000|2022-06-20 08:21:40|2027.99|2027.99|2027.68|2027.68|2027.99|2027.99|2027.68|2027.68|0
1655713320000|2022-06-20 08:22:00|2027.99|2027.99|2028.13|2028.13|2028.13|2028.13|2027.99|2027.99|0
1655713340000|2022-06-20 08:22:20|2028.18|2028.18|2028.18|2028.18|2028.18|2028.18|2028.18|2028.18|0
1655713350000|2022-06-20 08:22:30|2028|2028|2028.19|2028.19|2028.19|2028.19|2028|2028|0
1655713360000|2022-06-20 08:22:40|2028.35|2028.35|2028.73|2028.73|2028.73|2028.73|2028.35|2028.35|0
1655713370000|2022-06-20 08:22:50|2028.78|2028.78|2028.78|2028.78|2028.78|2028.78|2028.78|2028.78|0
1655713380000|2022-06-20 08:23:00|2028.57|2028.57|2028.91|2028.91|2028.91|2028.91|2028.57|2028.57|0
1655713400000|2022-06-20 08:23:20|2028.84|2028.84|2028.84|2028.84|2028.84|2028.84|2028.84|2028.84|0
1655713440000|2022-06-20 08:24:00|2028.63|2028.63|2028.51|2028.51|2028.63|2028.63|2028.51|2028.51|0
1655713470000|2022-06-20 08:24:30|2028.44|2028.44|2028.37|2028.37|2028.44|2028.44|2028.37|2028.37|0
1655713480000|2022-06-20 08:24:40|2028.31|2028.31|2028.31|2028.31|2028.31|2028.31|2028.31|2028.31|0
1655713500000|2022-06-20 08:25:00|2028|2028|2028|2028|2028|2028|2028|2028|0
1655713510000|2022-06-20 08:25:10|2027.94|2027.94|2027.34|2027.34|2027.94|2027.94|2027.34|2027.34|0
1655713530000|2022-06-20 08:25:30|2027.28|2027.28|2027.28|2027.28|2027.28|2027.28|2027.28|2027.28|0
1655713540000|2022-06-20 08:25:40|2027.2|2027.2|2027.2|2027.2|2027.2|2027.2|2027.2|2027.2|0
1655713550000|2022-06-20 08:25:50|2026.74|2026.74|2026.89|2026.89|2026.89|2026.89|2026.74|2026.74|0
1655713560000|2022-06-20 08:26:00|2027.02|2027.02|2027.02|2027.02|2027.02|2027.02|2027.02|2027.02|0
1655713570000|2022-06-20 08:26:10|2027.09|2027.09|2027.09|2027.09|2027.09|2027.09|2027.09|2027.09|0
1655713590000|2022-06-20 08:26:30|2027.4|2027.4|2027.69|2027.69|2027.69|2027.69|2027.4|2027.4|0
1655713600000|2022-06-20 08:26:40|2027.76|2027.76|2027.78|2027.78|2027.78|2027.78|2027.76|2027.76|0
1655713620000|2022-06-20 08:27:00|2027.75|2027.75|2027.81|2027.81|2027.81|2027.81|2027.75|2027.75|0
1655713640000|2022-06-20 08:27:20|2027.88|2027.88|2027.81|2027.81|2027.88|2027.88|2027.81|2027.81|0
1655713670000|2022-06-20 08:27:50|2027.97|2027.97|2028.12|2028.12|2028.12|2028.12|2027.97|2027.97|0
1655713680000|2022-06-20 08:28:00|2028.01|2028.01|2027.98|2027.98|2028.01|2028.01|2027.98|2027.98|0
1655713690000|2022-06-20 08:28:10|2028.04|2028.04|2027.98|2027.98|2028.04|2028.04|2027.98|2027.98|0
1655713740000|2022-06-20 08:29:00|2027.85|2027.85|2028.45|2028.45|2028.45|2028.45|2027.85|2027.85|0
1655713750000|2022-06-20 08:29:10|2028.42|2028.42|2028.42|2028.42|2028.42|2028.42|2028.42|2028.42|0
1655713760000|2022-06-20 08:29:20|2028.58|2028.58|2028.64|2028.64|2028.64|2028.64|2028.58|2028.58|0
1655713790000|2022-06-20 08:29:50|2028.76|2028.76|2027.99|2027.99|2028.76|2028.76|2027.99|2027.99|0
1655713800000|2022-06-20 08:30:00|2027.92|2027.92|2027.24|2027.24|2027.92|2027.92|2027.24|2027.24|0
1655713820000|2022-06-20 08:30:20|2027.36|2027.36|2027.36|2027.36|2027.36|2027.36|2027.36|2027.36|0
1655713840000|2022-06-20 08:30:40|2027.3|2027.3|2026.57|2026.57|2027.3|2027.3|2026.57|2026.57|0
1655713860000|2022-06-20 08:31:00|2026.5|2026.5|2026.5|2026.5|2026.5|2026.5|2026.5|2026.5|0
1655713890000|2022-06-20 08:31:30|2026.13|2026.13|2026.13|2026.13|2026.13|2026.13|2026.13|2026.13|0
1655713900000|2022-06-20 08:31:40|2026.35|2026.35|2026.35|2026.35|2026.35|2026.35|2026.35|2026.35|0
1655713910000|2022-06-20 08:31:50|2026.78|2026.78|2026.87|2026.87|2026.87|2026.87|2026.78|2026.78|0
1655713920000|2022-06-20 08:32:00|2026.89|2026.89|2026.89|2026.89|2026.89|2026.89|2026.89|2026.89|0
1655713950000|2022-06-20 08:32:30|2027.04|2027.04|2026.87|2026.87|2027.04|2027.04|2026.69|2026.69|0
1655714000000|2022-06-20 08:33:20|2026.91|2026.91|2026.91|2026.91|2026.91|2026.91|2026.91|2026.91|0
1655714010000|2022-06-20 08:33:30|2026.76|2026.76|2026.83|2026.83|2026.83|2026.83|2026.76|2026.76|0
1655714020000|2022-06-20 08:33:40|2026.91|2026.91|2027.22|2027.22|2027.22|2027.22|2026.91|2026.91|0
1655714040000|2022-06-20 08:34:00|2027.35|2027.35|2027.35|2027.35|2027.35|2027.35|2027.35|2027.35|0
1655714050000|2022-06-20 08:34:10|2027.42|2027.42|2029.73|2029.73|2029.8|2029.8|2027.42|2027.42|0
1655714060000|2022-06-20 08:34:20|2029.78|2029.78|2029.91|2029.91|2029.91|2029.91|2029.78|2029.78|0
1655714070000|2022-06-20 08:34:30|2029.93|2029.93|2030.3|2030.3|2030.3|2030.3|2029.93|2029.93|0
1655714080000|2022-06-20 08:34:40|2030.37|2030.37|2030.64|2030.64|2030.64|2030.64|2030.37|2030.37|0
1655714090000|2022-06-20 08:34:50|2030.77|2030.77|2030.69|2030.69|2030.77|2030.77|2030.69|2030.69|0
1655714100000|2022-06-20 08:35:00|2030.55|2030.55|2030.71|2030.71|2030.71|2030.71|2030.55|2030.55|0
1655714110000|2022-06-20 08:35:10|2030.78|2030.78|2030.95|2030.95|2030.95|2030.95|2030.78|2030.78|0
1655714120000|2022-06-20 08:35:20|2030.98|2030.98|2030.98|2030.98|2030.98|2030.98|2030.98|2030.98|0
1655714130000|2022-06-20 08:35:30|2031.06|2031.06|2031.14|2031.14|2031.14|2031.14|2031.06|2031.06|0
1655714140000|2022-06-20 08:35:40|2031.43|2031.43|2031.43|2031.43|2031.43|2031.43|2031.43|2031.43|0
1655714160000|2022-06-20 08:36:00|2031.19|2031.19|2031.19|2031.19|2031.19|2031.19|2031.19|2031.19|0
1655714170000|2022-06-20 08:36:10|2031.23|2031.23|2031.34|2031.34|2031.38|2031.38|2031.23|2031.23|0
1655714180000|2022-06-20 08:36:20|2031.41|2031.41|2031.41|2031.41|2031.41|2031.41|2031.41|2031.41|0
1655714190000|2022-06-20 08:36:30|2031.29|2031.29|2031.29|2031.29|2031.29|2031.29|2031.29|2031.29|0
1655714220000|2022-06-20 08:37:00|2031.33|2031.33|2031.33|2031.33|2031.33|2031.33|2031.33|2031.33|0
1655714240000|2022-06-20 08:37:20|2031.22|2031.22|2031.4|2031.4|2031.47|2031.47|2031.22|2031.22|0
1655714250000|2022-06-20 08:37:30|2031.09|2031.09|2030.97|2030.97|2031.09|2031.09|2030.97|2030.97|0
1655714260000|2022-06-20 08:37:40|2030.88|2030.88|2030.84|2030.84|2030.88|2030.88|2030.84|2030.84|0
1655714270000|2022-06-20 08:37:50|2030.99|2030.99|2031.14|2031.14|2031.14|2031.14|2030.99|2030.99|0
1655714280000|2022-06-20 08:38:00|2031.2|2031.2|2031.2|2031.2|2031.2|2031.2|2031.2|2031.2|0
1655714320000|2022-06-20 08:38:40|2031.28|2031.28|2032.1|2032.1|2032.1|2032.1|2031.28|2031.28|0
1655714330000|2022-06-20 08:38:50|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|0
1655714340000|2022-06-20 08:39:00|2032.38|2032.38|2032.29|2032.29|2032.38|2032.38|2032.23|2032.23|0
1655714370000|2022-06-20 08:39:30|2032.33|2032.33|2032.53|2032.53|2032.67|2032.67|2032.33|2032.33|0
1655714380000|2022-06-20 08:39:40|2032.46|2032.46|2032.53|2032.53|2032.53|2032.53|2032.46|2032.46|0
1655714400000|2022-06-20 08:40:00|2032.65|2032.65|2032.57|2032.57|2032.65|2032.65|2032.57|2032.57|0
1655714410000|2022-06-20 08:40:10|2032.34|2032.34|2032.2|2032.2|2032.34|2032.34|2032.2|2032.2|0
1655714430000|2022-06-20 08:40:30|2032.26|2032.26|2032.32|2032.32|2032.32|2032.32|2032.26|2032.26|0
1655714450000|2022-06-20 08:40:50|2032.25|2032.25|2032.25|2032.25|2032.25|2032.25|2032.25|2032.25|0
1655714460000|2022-06-20 08:41:00|2032.31|2032.31|2032.31|2032.31|2032.31|2032.31|2032.31|2032.31|0
1655714470000|2022-06-20 08:41:10|2032.43|2032.43|2033.27|2033.27|2033.35|2033.35|2032.43|2032.43|0
1655714480000|2022-06-20 08:41:20|2033.42|2033.42|2033.67|2033.67|2033.67|2033.67|2033.42|2033.42|0
1655714500000|2022-06-20 08:41:40|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|0
1655714510000|2022-06-20 08:41:50|2033.58|2033.58|2033.58|2033.58|2033.58|2033.58|2033.58|2033.58|0
1655714520000|2022-06-20 08:42:00|2033.65|2033.65|2033.7|2033.7|2033.72|2033.72|2033.65|2033.65|0
1655714550000|2022-06-20 08:42:30|2033.84|2033.84|2033.76|2033.76|2034.04|2034.04|2033.76|2033.76|0
1655714560000|2022-06-20 08:42:40|2033.45|2033.45|2033.71|2033.71|2033.71|2033.71|2033.38|2033.38|0
1655714570000|2022-06-20 08:42:50|2033.81|2033.81|2033.81|2033.81|2033.81|2033.81|2033.81|2033.81|0
1655714590000|2022-06-20 08:43:10|2033.75|2033.75|2033.75|2033.75|2033.75|2033.75|2033.75|2033.75|0
1655714640000|2022-06-20 08:44:00|2033.62|2033.62|2033.7|2033.7|2033.7|2033.7|2033.62|2033.62|0
1655714650000|2022-06-20 08:44:10|2033.8|2033.8|2033.8|2033.8|2033.8|2033.8|2033.8|2033.8|0
1655714660000|2022-06-20 08:44:20|2033.83|2033.83|2033.83|2033.83|2033.83|2033.83|2033.83|2033.83|0
1655714680000|2022-06-20 08:44:40|2033.97|2033.97|2033.97|2033.97|2033.97|2033.97|2033.97|2033.97|0
1655714700000|2022-06-20 08:45:00|2033.58|2033.58|2033.35|2033.35|2033.58|2033.58|2033.35|2033.35|0
1655714710000|2022-06-20 08:45:10|2033.22|2033.22|2033.35|2033.35|2033.35|2033.35|2033.22|2033.22|0
1655714720000|2022-06-20 08:45:20|2033.18|2033.18|2033.22|2033.22|2033.22|2033.22|2033.18|2033.18|0
1655714730000|2022-06-20 08:45:30|2032.81|2032.81|2032.33|2032.33|2032.81|2032.81|2032.33|2032.33|0
1655714740000|2022-06-20 08:45:40|2032.25|2032.25|2032.15|2032.15|2032.25|2032.25|2032.15|2032.15|0
1655714750000|2022-06-20 08:45:50|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|0
1655714780000|2022-06-20 08:46:20|2031.59|2031.59|2031.59|2031.59|2031.59|2031.59|2031.59|2031.59|0
1655714790000|2022-06-20 08:46:30|2031.73|2031.73|2031.73|2031.73|2031.73|2031.73|2031.73|2031.73|0
1655714800000|2022-06-20 08:46:40|2031.8|2031.8|2031.94|2031.94|2031.94|2031.94|2031.8|2031.8|0
1655714810000|2022-06-20 08:46:50|2031.87|2031.87|2031.87|2031.87|2031.87|2031.87|2031.87|2031.87|0
1655714820000|2022-06-20 08:47:00|2031.81|2031.81|2031.8|2031.8|2031.81|2031.81|2031.75|2031.75|0
1655714830000|2022-06-20 08:47:10|2031.74|2031.74|2031.74|2031.74|2031.74|2031.74|2031.74|2031.74|0
1655714840000|2022-06-20 08:47:20|2031.87|2031.87|2031.78|2031.78|2032.03|2032.03|2031.78|2031.78|0
1655714860000|2022-06-20 08:47:40|2031.84|2031.84|2031.84|2031.84|2031.84|2031.84|2031.84|2031.84|0
1655714870000|2022-06-20 08:47:50|2031.7|2031.7|2031.7|2031.7|2031.7|2031.7|2031.7|2031.7|0
1655714880000|2022-06-20 08:48:00|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|0
1655714890000|2022-06-20 08:48:10|2031.51|2031.51|2031.51|2031.51|2031.51|2031.51|2031.51|2031.51|0
1655714900000|2022-06-20 08:48:20|2031.29|2031.29|2030.51|2030.51|2031.29|2031.29|2030.51|2030.51|0
1655714910000|2022-06-20 08:48:30|2030.44|2030.44|2029.96|2029.96|2030.44|2030.44|2029.96|2029.96|0
1655714920000|2022-06-20 08:48:40|2029.89|2029.89|2029.65|2029.65|2029.89|2029.89|2029.58|2029.58|0
1655714930000|2022-06-20 08:48:50|2029.58|2029.58|2029.58|2029.58|2029.72|2029.72|2029.58|2029.58|0
1655714940000|2022-06-20 08:49:00|2029.4|2029.4|2029.58|2029.58|2029.58|2029.58|2029.4|2029.4|0
1655714950000|2022-06-20 08:49:10|2029.64|2029.64|2029.64|2029.64|2029.68|2029.68|2029.64|2029.64|0
1655714970000|2022-06-20 08:49:30|2029.58|2029.58|2029.61|2029.61|2029.61|2029.61|2029.58|2029.58|0
1655714980000|2022-06-20 08:49:40|2029.57|2029.57|2029.82|2029.82|2029.82|2029.82|2029.57|2029.57|0
1655714990000|2022-06-20 08:49:50|2029.98|2029.98|2029.98|2029.98|2029.98|2029.98|2029.98|2029.98|0
1655715000000|2022-06-20 08:50:00|2030.01|2030.01|2030.04|2030.04|2030.04|2030.04|2030.01|2030.01|0
1655715010000|2022-06-20 08:50:10|2029.92|2029.92|2030.32|2030.32|2030.61|2030.61|2029.92|2029.92|0
1655715020000|2022-06-20 08:50:20|2030.17|2030.17|2030.17|2030.17|2030.17|2030.17|2030.17|2030.17|0
1655715030000|2022-06-20 08:50:30|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|0
1655715070000|2022-06-20 08:51:10|2029.86|2029.86|2029.86|2029.86|2029.86|2029.86|2029.86|2029.86|0
1655715080000|2022-06-20 08:51:20|2029.82|2029.82|2029.86|2029.86|2029.86|2029.86|2029.82|2029.82|0
1655715090000|2022-06-20 08:51:30|2029.8|2029.8|2030.6|2030.6|2030.6|2030.6|2029.8|2029.8|0
1655715110000|2022-06-20 08:51:50|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|0
1655715120000|2022-06-20 08:52:00|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|0
1655715130000|2022-06-20 08:52:10|2030.23|2030.23|2030.1|2030.1|2030.23|2030.23|2030.1|2030.1|0
1655715140000|2022-06-20 08:52:20|2030.06|2030.06|2030.2|2030.2|2030.26|2030.26|2030.06|2030.06|0
1655715150000|2022-06-20 08:52:30|2030.13|2030.13|2029.62|2029.62|2030.13|2030.13|2029.62|2029.62|0
1655715180000|2022-06-20 08:53:00|2029.76|2029.76|2029.76|2029.76|2029.76|2029.76|2029.76|2029.76|0
1655715210000|2022-06-20 08:53:30|2029.14|2029.14|2029.14|2029.14|2029.14|2029.14|2029.14|2029.14|0
1655715250000|2022-06-20 08:54:10|2029.17|2029.17|2029.17|2029.17|2029.17|2029.17|2029.17|2029.17|0
1655715260000|2022-06-20 08:54:20|2028.9|2028.9|2028.96|2028.96|2028.96|2028.96|2028.83|2028.83|0
1655715270000|2022-06-20 08:54:30|2029.03|2029.03|2029.09|2029.09|2029.16|2029.16|2029.03|2029.03|0
1655715280000|2022-06-20 08:54:40|2029.16|2029.16|2029.25|2029.25|2029.25|2029.25|2029.1|2029.1|0
1655715300000|2022-06-20 08:55:00|2029.18|2029.18|2029.34|2029.34|2029.36|2029.36|2029.18|2029.18|0
1655715320000|2022-06-20 08:55:20|2029.05|2029.05|2028.99|2028.99|2029.05|2029.05|2028.99|2028.99|0
1655715330000|2022-06-20 08:55:30|2029.11|2029.11|2029.11|2029.11|2029.11|2029.11|2029.11|2029.11|0
1655715340000|2022-06-20 08:55:40|2028.88|2028.88|2029.34|2029.34|2029.34|2029.34|2028.88|2028.88|0
1655715350000|2022-06-20 08:55:50|2029.41|2029.41|2029.41|2029.41|2029.41|2029.41|2029.41|2029.41|0
1655715360000|2022-06-20 08:56:00|2029.3|2029.3|2029.3|2029.3|2029.3|2029.3|2029.3|2029.3|0
1655715370000|2022-06-20 08:56:10|2029.26|2029.26|2029.26|2029.26|2029.26|2029.26|2029.26|2029.26|0
1655715380000|2022-06-20 08:56:20|2029.19|2029.19|2029.19|2029.19|2029.19|2029.19|2029.19|2029.19|0
1655715410000|2022-06-20 08:56:50|2028.95|2028.95|2028.52|2028.52|2028.95|2028.95|2028.52|2028.52|0
1655715420000|2022-06-20 08:57:00|2028.4|2028.4|2027.74|2027.74|2028.4|2028.4|2027.74|2027.74|0
1655715430000|2022-06-20 08:57:10|2027.68|2027.68|2027.68|2027.68|2027.68|2027.68|2027.68|2027.68|0
1655715440000|2022-06-20 08:57:20|2027.74|2027.74|2027.42|2027.42|2027.74|2027.74|2027.42|2027.42|0
1655715450000|2022-06-20 08:57:30|2027.3|2027.3|2027.3|2027.3|2027.3|2027.3|2027.3|2027.3|0
1655715460000|2022-06-20 08:57:40|2027.23|2027.23|2027.3|2027.3|2027.3|2027.3|2027.23|2027.23|0
1655715470000|2022-06-20 08:57:50|2027.48|2027.48|2027.26|2027.26|2027.48|2027.48|2027.26|2027.26|0
1655715480000|2022-06-20 08:58:00|2027.18|2027.18|2027.11|2027.11|2027.18|2027.18|2027.11|2027.11|0
1655715490000|2022-06-20 08:58:10|2026.98|2026.98|2026.7|2026.7|2026.98|2026.98|2026.7|2026.7|0
1655715500000|2022-06-20 08:58:20|2026.54|2026.54|2026.62|2026.62|2026.62|2026.62|2026.54|2026.54|0
1655715510000|2022-06-20 08:58:30|2026.49|2026.49|2026.49|2026.49|2026.49|2026.49|2026.49|2026.49|0
1655715530000|2022-06-20 08:58:50|2026.74|2026.74|2026.82|2026.82|2026.82|2026.82|2026.45|2026.45|0
1655715540000|2022-06-20 08:59:00|2026.89|2026.89|2026.93|2026.93|2026.93|2026.93|2026.89|2026.89|0
1655715550000|2022-06-20 08:59:10|2027.04|2027.04|2027.15|2027.15|2027.15|2027.15|2026.96|2026.96|0
1655715560000|2022-06-20 08:59:20|2027.24|2027.24|2027.24|2027.24|2027.24|2027.24|2027.24|2027.24|0
1655715570000|2022-06-20 08:59:30|2027.2|2027.2|2026.97|2026.97|2027.2|2027.2|2026.97|2026.97|0
1655715580000|2022-06-20 08:59:40|2026.89|2026.89|2026.55|2026.55|2026.89|2026.89|2026.55|2026.55|0
1655715590000|2022-06-20 08:59:50|2026.41|2026.41|2025.79|2025.79|2026.41|2026.41|2025.79|2025.79|0
1655715600000|2022-06-20 09:00:00|2025.91|2025.91|2025.9|2025.9|2025.91|2025.91|2025.78|2025.78|0
1655715610000|2022-06-20 09:00:10|2025.75|2025.75|2025.63|2025.63|2025.75|2025.75|2025.63|2025.63|0
1655715620000|2022-06-20 09:00:20|2025.45|2025.45|2025.32|2025.32|2025.47|2025.47|2025.26|2025.26|0
1655715630000|2022-06-20 09:00:30|2025.1|2025.1|2023.75|2023.75|2025.1|2025.1|2023.75|2023.75|0
1655715650000|2022-06-20 09:00:50|2023.8|2023.8|2022.3|2022.3|2023.8|2023.8|2022.3|2022.3|0
1655715660000|2022-06-20 09:01:00|2022.07|2022.07|2021.84|2021.84|2022.07|2022.07|2021.84|2021.84|0
1655715680000|2022-06-20 09:01:20|2021.72|2021.72|2021.81|2021.81|2021.81|2021.81|2021.56|2021.56|0
1655715690000|2022-06-20 09:01:30|2021.66|2021.66|2021.78|2021.78|2021.78|2021.78|2021.66|2021.66|0
1655715700000|2022-06-20 09:01:40|2021.65|2021.65|2021.59|2021.59|2021.65|2021.65|2021.59|2021.59|0
1655715710000|2022-06-20 09:01:50|2021.24|2021.24|2021.24|2021.24|2021.24|2021.24|2021.24|2021.24|0
1655715730000|2022-06-20 09:02:10|2021.09|2021.09|2021.07|2021.07|2021.09|2021.09|2021.07|2021.07|0
1655715740000|2022-06-20 09:02:20|2020.99|2020.99|2021.07|2021.07|2021.07|2021.07|2020.99|2020.99|0
1655715750000|2022-06-20 09:02:30|2020.99|2020.99|2020.24|2020.24|2020.99|2020.99|2020.24|2020.24|0
1655715760000|2022-06-20 09:02:40|2020.11|2020.11|2019.62|2019.62|2020.13|2020.13|2019.62|2019.62|0
1655715770000|2022-06-20 09:02:50|2019.56|2019.56|2019.56|2019.56|2019.56|2019.56|2019.56|2019.56|0
1655715780000|2022-06-20 09:03:00|2019.68|2019.68|2019.63|2019.63|2019.68|2019.68|2019.55|2019.55|0
1655715790000|2022-06-20 09:03:10|2019.86|2019.86|2019.94|2019.94|2019.98|2019.98|2019.86|2019.86|0
1655715800000|2022-06-20 09:03:20|2019.79|2019.79|2019.65|2019.65|2019.79|2019.79|2019.65|2019.65|0
1655715810000|2022-06-20 09:03:30|2019.53|2019.53|2019.53|2019.53|2019.53|2019.53|2019.53|2019.53|0
1655715820000|2022-06-20 09:03:40|2019.46|2019.46|2019.35|2019.35|2019.46|2019.46|2019.35|2019.35|0
1655715830000|2022-06-20 09:03:50|2019.28|2019.28|2019.41|2019.41|2019.41|2019.41|2019.28|2019.28|0
1655715840000|2022-06-20 09:04:00|2019.18|2019.18|2018.55|2018.55|2019.18|2019.18|2018.55|2018.55|0
1655715850000|2022-06-20 09:04:10|2018.24|2018.24|2017.8|2017.8|2018.24|2018.24|2017.8|2017.8|0
1655715860000|2022-06-20 09:04:20|2017.73|2017.73|2017.73|2017.73|2017.73|2017.73|2017.73|2017.73|0
1655715880000|2022-06-20 09:04:40|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|0
1655715900000|2022-06-20 09:05:00|2017.82|2017.82|2017.88|2017.88|2017.94|2017.94|2017.82|2017.82|0
1655715910000|2022-06-20 09:05:10|2017.65|2017.65|2017.6|2017.6|2017.65|2017.65|2017.6|2017.6|0
1655715930000|2022-06-20 09:05:30|2017.67|2017.67|2017.79|2017.79|2017.79|2017.79|2017.67|2017.67|0
1655715940000|2022-06-20 09:05:40|2017.91|2017.91|2017.91|2017.91|2017.91|2017.91|2017.91|2017.91|0
1655715950000|2022-06-20 09:05:50|2018.14|2018.14|2018.14|2018.14|2018.14|2018.14|2018.14|2018.14|0
1655715960000|2022-06-20 09:06:00|2017.36|2017.36|2015.06|2015.06|2017.36|2017.36|2015.06|2015.06|0
1655715970000|2022-06-20 09:06:10|2014.93|2014.93|2014.93|2014.93|2014.93|2014.93|2014.93|2014.93|0
1655715990000|2022-06-20 09:06:30|2014.75|2014.75|2014.68|2014.68|2014.75|2014.75|2014.68|2014.68|0
1655716000000|2022-06-20 09:06:40|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|0
1655716010000|2022-06-20 09:06:50|2014.6|2014.6|2014.63|2014.63|2014.69|2014.69|2014.38|2014.38|0
1655716020000|2022-06-20 09:07:00|2014.6|2014.6|2014.6|2014.6|2014.6|2014.6|2014.6|2014.6|0
1655716050000|2022-06-20 09:07:30|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|0
1655716060000|2022-06-20 09:07:40|2014.38|2014.38|2014.31|2014.31|2014.38|2014.38|2014.31|2014.31|0
1655716070000|2022-06-20 09:07:50|2014.06|2014.06|2013.38|2013.38|2014.06|2014.06|2013.38|2013.38|0
1655716080000|2022-06-20 09:08:00|2013.24|2013.24|2013.28|2013.28|2013.28|2013.28|2013.24|2013.24|0
1655716090000|2022-06-20 09:08:10|2013.24|2013.24|2012.54|2012.54|2013.24|2013.24|2012.54|2012.54|0
1655716100000|2022-06-20 09:08:20|2012.43|2012.43|2012.33|2012.33|2012.43|2012.43|2012.33|2012.33|0
1655716110000|2022-06-20 09:08:30|2012.4|2012.4|2012.77|2012.77|2012.77|2012.77|2012.33|2012.33|0
1655716120000|2022-06-20 09:08:40|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|0
1655716130000|2022-06-20 09:08:50|2012.96|2012.96|2012.81|2012.81|2012.96|2012.96|2012.81|2012.81|0
1655716150000|2022-06-20 09:09:10|2013.19|2013.19|2013.54|2013.54|2013.54|2013.54|2013.19|2013.19|0
1655716190000|2022-06-20 09:09:50|2013.41|2013.41|2013.49|2013.49|2013.49|2013.49|2013.41|2013.41|0
1655716200000|2022-06-20 09:10:00|2013.45|2013.45|2013|2013|2013.49|2013.49|2012.93|2012.93|0
1655716250000|2022-06-20 09:10:50|2012.88|2012.88|2012.88|2012.88|2012.88|2012.88|2012.88|2012.88|0
1655716260000|2022-06-20 09:11:00|2012.81|2012.81|2012.81|2012.81|2012.81|2012.81|2012.81|2012.81|0
1655716270000|2022-06-20 09:11:10|2012.7|2012.7|2012.63|2012.63|2012.7|2012.7|2012.63|2012.63|0
1655716280000|2022-06-20 09:11:20|2012.7|2012.7|2012.84|2012.84|2012.84|2012.84|2012.7|2012.7|0
1655716290000|2022-06-20 09:11:30|2012.26|2012.26|2012.26|2012.26|2012.26|2012.26|2012.26|2012.26|0
1655716300000|2022-06-20 09:11:40|2012.11|2012.11|2012.11|2012.11|2012.11|2012.11|2012.11|2012.11|0
1655716310000|2022-06-20 09:11:50|2012.24|2012.24|2012.69|2012.69|2012.69|2012.69|2012.24|2012.24|0
1655716320000|2022-06-20 09:12:00|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|0
1655716340000|2022-06-20 09:12:20|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|0
1655716350000|2022-06-20 09:12:30|2012.64|2012.64|2012.56|2012.56|2012.64|2012.64|2012.56|2012.56|0
1655716360000|2022-06-20 09:12:40|2012.72|2012.72|2012.72|2012.72|2012.72|2012.72|2012.72|2012.72|0
1655716370000|2022-06-20 09:12:50|2012.56|2012.56|2012.72|2012.72|2012.72|2012.72|2012.56|2012.56|0
1655716380000|2022-06-20 09:13:00|2012.68|2012.68|2011.84|2011.84|2012.68|2012.68|2011.84|2011.84|0
1655716390000|2022-06-20 09:13:10|2011.9|2011.9|2011.65|2011.65|2011.9|2011.9|2011.65|2011.65|0
1655716400000|2022-06-20 09:13:20|2011.54|2011.54|2011.54|2011.54|2011.54|2011.54|2011.54|2011.54|0
1655716430000|2022-06-20 09:13:50|2011.47|2011.47|2011|2011|2011.47|2011.47|2011|2011|0
1655716440000|2022-06-20 09:14:00|2010.83|2010.83|2009.21|2009.21|2010.83|2010.83|2009.21|2009.21|0
1655716450000|2022-06-20 09:14:10|2009.05|2009.05|2009.06|2009.06|2009.17|2009.17|2008.61|2008.61|0
1655716460000|2022-06-20 09:14:20|2009.04|2009.04|2008.94|2008.94|2009.04|2009.04|2008.94|2008.94|0
1655716470000|2022-06-20 09:14:30|2008.9|2008.9|2008.43|2008.43|2008.9|2008.9|2008.38|2008.38|0
1655716480000|2022-06-20 09:14:40|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|0
1655716490000|2022-06-20 09:14:50|2007.71|2007.71|2007.86|2007.86|2007.86|2007.86|2007.71|2007.71|0
1655716500000|2022-06-20 09:15:00|2007.59|2007.59|2007.59|2007.59|2007.59|2007.59|2007.59|2007.59|0
1655716510000|2022-06-20 09:15:10|2007.7|2007.7|2007.16|2007.16|2007.7|2007.7|2007.16|2007.16|0
1655716530000|2022-06-20 09:15:30|2007.09|2007.09|2007.02|2007.02|2007.09|2007.09|2007.02|2007.02|0
1655716560000|2022-06-20 09:16:00|2006.86|2006.86|2006.86|2006.86|2006.86|2006.86|2006.86|2006.86|0
1655716580000|2022-06-20 09:16:20|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|0
1655716590000|2022-06-20 09:16:30|2006.94|2006.94|2007.06|2007.06|2007.06|2007.06|2006.94|2006.94|0
1655716600000|2022-06-20 09:16:40|2007.01|2007.01|2007.06|2007.06|2007.06|2007.06|2007.01|2007.01|0
1655716610000|2022-06-20 09:16:50|2007.09|2007.09|2007.3|2007.3|2007.3|2007.3|2007.09|2007.09|0
1655716620000|2022-06-20 09:17:00|2007.18|2007.18|2007.18|2007.18|2007.18|2007.18|2007.18|2007.18|0
1655716630000|2022-06-20 09:17:10|2007.23|2007.23|2007.25|2007.25|2007.25|2007.25|2007.23|2007.23|0
1655716640000|2022-06-20 09:17:20|2007.32|2007.32|2007.32|2007.32|2007.32|2007.32|2007.32|2007.32|0
1655716670000|2022-06-20 09:17:50|2007.6|2007.6|2007.73|2007.73|2007.73|2007.73|2007.6|2007.6|0
1655716680000|2022-06-20 09:18:00|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|0
1655716690000|2022-06-20 09:18:10|2007.8|2007.8|2007.92|2007.92|2007.92|2007.92|2007.73|2007.73|0
1655716700000|2022-06-20 09:18:20|2007.99|2007.99|2007.89|2007.89|2007.99|2007.99|2007.89|2007.89|0
1655716710000|2022-06-20 09:18:30|2008.2|2008.2|2008.7|2008.7|2008.7|2008.7|2008.2|2008.2|0
1655716720000|2022-06-20 09:18:40|2008.97|2008.97|2009.31|2009.31|2009.31|2009.31|2008.97|2008.97|0
1655716730000|2022-06-20 09:18:50|2009.38|2009.38|2011.14|2011.14|2011.3|2011.3|2009.38|2009.38|0
1655716740000|2022-06-20 09:19:00|2011.01|2011.01|2010.84|2010.84|2011.01|2011.01|2010.55|2010.55|0
1655716750000|2022-06-20 09:19:10|2010.71|2010.71|2010.54|2010.54|2010.82|2010.82|2010.53|2010.53|0
1655716770000|2022-06-20 09:19:30|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|0
1655716780000|2022-06-20 09:19:40|2010.36|2010.36|2010.42|2010.42|2010.42|2010.42|2010.36|2010.36|0
1655716790000|2022-06-20 09:19:50|2010.38|2010.38|2010.38|2010.38|2010.38|2010.38|2010.38|2010.38|0
1655716800000|2022-06-20 09:20:00|2010.07|2010.07|2009.85|2009.85|2010.07|2010.07|2009.85|2009.85|0
1655716810000|2022-06-20 09:20:10|2009.97|2009.97|2009.97|2009.97|2009.97|2009.97|2009.97|2009.97|0
1655716820000|2022-06-20 09:20:20|2010.04|2010.04|2009.86|2009.86|2010.04|2010.04|2009.82|2009.82|0
1655716830000|2022-06-20 09:20:30|2009.82|2009.82|2009.82|2009.82|2009.82|2009.82|2009.82|2009.82|0
1655716840000|2022-06-20 09:20:40|2009.67|2009.67|2009.73|2009.73|2009.73|2009.73|2009.67|2009.67|0
1655716860000|2022-06-20 09:21:00|2010.1|2010.1|2009.9|2009.9|2010.1|2010.1|2009.9|2009.9|0
1655716870000|2022-06-20 09:21:10|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|0
1655716880000|2022-06-20 09:21:20|2009.45|2009.45|2009.45|2009.45|2009.45|2009.45|2009.45|2009.45|0
1655716890000|2022-06-20 09:21:30|2009.38|2009.38|2009.17|2009.17|2009.38|2009.38|2009.17|2009.17|0
1655716900000|2022-06-20 09:21:40|2009.1|2009.1|2008.92|2008.92|2009.1|2009.1|2008.92|2008.92|0
1655716910000|2022-06-20 09:21:50|2009.08|2009.08|2009.08|2009.08|2009.08|2009.08|2009.08|2009.08|0
1655716920000|2022-06-20 09:22:00|2009.13|2009.13|2009.08|2009.08|2009.13|2009.13|2009.08|2009.08|0
1655716930000|2022-06-20 09:22:10|2008.61|2008.61|2008.01|2008.01|2008.61|2008.61|2008.01|2008.01|0
1655716940000|2022-06-20 09:22:20|2007.94|2007.94|2007.47|2007.47|2007.94|2007.94|2007.47|2007.47|0
1655716950000|2022-06-20 09:22:30|2007.33|2007.33|2007.19|2007.19|2007.33|2007.33|2007.19|2007.19|0
1655716960000|2022-06-20 09:22:40|2007.12|2007.12|2007.12|2007.12|2007.12|2007.12|2007.12|2007.12|0
1655716970000|2022-06-20 09:22:50|2007.04|2007.04|2007.04|2007.04|2007.04|2007.04|2007.04|2007.04|0
1655716980000|2022-06-20 09:23:00|2006.93|2006.93|2007|2007|2007|2007|2006.93|2006.93|0
1655716990000|2022-06-20 09:23:10|2006.94|2006.94|2006.94|2006.94|2006.94|2006.94|2006.94|2006.94|0
1655717010000|2022-06-20 09:23:30|2007.06|2007.06|2006.61|2006.61|2007.06|2007.06|2006.61|2006.61|0
1655717040000|2022-06-20 09:24:00|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|0
1655717060000|2022-06-20 09:24:20|2006.41|2006.41|2006.62|2006.62|2006.62|2006.62|2006.41|2006.41|0
1655717070000|2022-06-20 09:24:30|2006.7|2006.7|2006.7|2006.7|2006.7|2006.7|2006.7|2006.7|0
1655717080000|2022-06-20 09:24:40|2007.16|2007.16|2007.72|2007.72|2007.72|2007.72|2007.16|2007.16|0
1655717090000|2022-06-20 09:24:50|2007.78|2007.78|2008.15|2008.15|2008.15|2008.15|2007.78|2007.78|0
1655717100000|2022-06-20 09:25:00|2008|2008|2008.12|2008.12|2008.12|2008.12|2008|2008|0
1655717120000|2022-06-20 09:25:20|2008.07|2008.07|2008|2008|2008.07|2008.07|2008|2008|0
1655717130000|2022-06-20 09:25:30|2008.04|2008.04|2008.31|2008.31|2008.31|2008.31|2008.04|2008.04|0
1655717140000|2022-06-20 09:25:40|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|0
1655717160000|2022-06-20 09:26:00|2008.24|2008.24|2008.27|2008.27|2008.27|2008.27|2008.24|2008.24|0
1655717190000|2022-06-20 09:26:30|2008.15|2008.15|2008.08|2008.08|2008.15|2008.15|2008.08|2008.08|0
1655717200000|2022-06-20 09:26:40|2008.02|2008.02|2007.87|2007.87|2008.02|2008.02|2007.87|2007.87|0
1655717210000|2022-06-20 09:26:50|2008.18|2008.18|2008.31|2008.31|2008.31|2008.31|2008.18|2008.18|0
1655717220000|2022-06-20 09:27:00|2008.51|2008.51|2008.98|2008.98|2008.98|2008.98|2008.51|2008.51|0
1655717230000|2022-06-20 09:27:10|2009.02|2009.02|2008.96|2008.96|2009.17|2009.17|2008.85|2008.85|0
1655717240000|2022-06-20 09:27:20|2009.11|2009.11|2009.43|2009.43|2009.43|2009.43|2009.11|2009.11|0
1655717260000|2022-06-20 09:27:40|2009.37|2009.37|2009.75|2009.75|2009.75|2009.75|2009.37|2009.37|0
1655717270000|2022-06-20 09:27:50|2009.62|2009.62|2009.44|2009.44|2009.62|2009.62|2009.44|2009.44|0
1655717280000|2022-06-20 09:28:00|2009.28|2009.28|2009.34|2009.34|2009.34|2009.34|2009.28|2009.28|0
1655717290000|2022-06-20 09:28:10|2009.27|2009.27|2009.52|2009.52|2009.52|2009.52|2009.27|2009.27|0
1655717310000|2022-06-20 09:28:30|2009.6|2009.6|2009.6|2009.6|2009.6|2009.6|2009.6|2009.6|0
1655717320000|2022-06-20 09:28:40|2009.44|2009.44|2009.38|2009.38|2009.44|2009.44|2009.38|2009.38|0
1655717340000|2022-06-20 09:29:00|2009.55|2009.55|2009.31|2009.31|2009.67|2009.67|2009.31|2009.31|0
1655717350000|2022-06-20 09:29:10|2009.44|2009.44|2008.94|2008.94|2009.44|2009.44|2008.94|2008.94|0
1655717360000|2022-06-20 09:29:20|2009.02|2009.02|2008.73|2008.73|2009.02|2009.02|2008.67|2008.67|0
1655717370000|2022-06-20 09:29:30|2009.04|2009.04|2008.97|2008.97|2009.04|2009.04|2008.92|2008.92|0
1655717380000|2022-06-20 09:29:40|2008.85|2008.85|2008.66|2008.66|2008.85|2008.85|2008.63|2008.63|0
1655717390000|2022-06-20 09:29:50|2008.6|2008.6|2008.6|2008.6|2008.6|2008.6|2008.6|2008.6|0
1655717400000|2022-06-20 09:30:00|2008.37|2008.37|2008.12|2008.12|2008.37|2008.37|2008.06|2008.06|0
1655717420000|2022-06-20 09:30:20|2008.07|2008.07|2007.95|2007.95|2008.07|2008.07|2007.95|2007.95|0
1655717430000|2022-06-20 09:30:30|2008.01|2008.01|2008.27|2008.27|2008.27|2008.27|2008.01|2008.01|0
1655717450000|2022-06-20 09:30:50|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|0
1655717460000|2022-06-20 09:31:00|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|0
1655717530000|2022-06-20 09:32:10|2008.62|2008.62|2008.44|2008.44|2008.62|2008.62|2008.44|2008.44|0
1655717560000|2022-06-20 09:32:40|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|0
1655717570000|2022-06-20 09:32:50|2008.18|2008.18|2008.18|2008.18|2008.18|2008.18|2008.18|2008.18|0
1655717590000|2022-06-20 09:33:10|2008.12|2008.12|2007.61|2007.61|2008.12|2008.12|2007.61|2007.61|0
1655717600000|2022-06-20 09:33:20|2007.69|2007.69|2007.57|2007.57|2007.69|2007.69|2007.57|2007.57|0
1655717610000|2022-06-20 09:33:30|2007.5|2007.5|2006.74|2006.74|2007.5|2007.5|2006.74|2006.74|0
1655717620000|2022-06-20 09:33:40|2006.95|2006.95|2006.88|2006.88|2007.09|2007.09|2006.88|2006.88|0
1655717630000|2022-06-20 09:33:50|2006.95|2006.95|2007.09|2007.09|2007.09|2007.09|2006.95|2006.95|0
1655717640000|2022-06-20 09:34:00|2006.62|2006.62|2006.44|2006.44|2006.62|2006.62|2006.44|2006.44|0
1655717650000|2022-06-20 09:34:10|2006.28|2006.28|2006.53|2006.53|2006.6|2006.6|2006.28|2006.28|0
1655717660000|2022-06-20 09:34:20|2006.43|2006.43|2005.81|2005.81|2006.43|2006.43|2005.81|2005.81|0
1655717670000|2022-06-20 09:34:30|2005.74|2005.74|2004.97|2004.97|2005.74|2005.74|2004.97|2004.97|0
1655717680000|2022-06-20 09:34:40|2004.91|2004.91|2004.91|2004.91|2004.91|2004.91|2004.91|2004.91|0
1655717690000|2022-06-20 09:34:50|2004.85|2004.85|2004.69|2004.69|2004.85|2004.85|2004.69|2004.69|0
1655717700000|2022-06-20 09:35:00|2004.66|2004.66|2004.66|2004.66|2004.66|2004.66|2004.66|2004.66|0
1655717710000|2022-06-20 09:35:10|2004.74|2004.74|2004.71|2004.71|2004.78|2004.78|2004.5|2004.5|0
1655717720000|2022-06-20 09:35:20|2004.65|2004.65|2005.09|2005.09|2005.09|2005.09|2004.65|2004.65|0
1655717750000|2022-06-20 09:35:50|2005.03|2005.03|2005.03|2005.03|2005.03|2005.03|2005.03|2005.03|0
1655717770000|2022-06-20 09:36:10|2004.97|2004.97|2004.94|2004.94|2004.97|2004.97|2004.94|2004.94|0
1655717780000|2022-06-20 09:36:20|2005.11|2005.11|2005.34|2005.34|2005.34|2005.34|2005.11|2005.11|0
1655717830000|2022-06-20 09:37:10|2005.65|2005.65|2005.65|2005.65|2005.65|2005.65|2005.65|2005.65|0
1655717840000|2022-06-20 09:37:20|2005.93|2005.93|2006.06|2006.06|2006.06|2006.06|2005.81|2005.81|0
1655717850000|2022-06-20 09:37:30|2006.33|2006.33|2006.56|2006.56|2006.56|2006.56|2006.33|2006.33|0
1655717860000|2022-06-20 09:37:40|2007.03|2007.03|2007.49|2007.49|2007.49|2007.49|2007.03|2007.03|0
1655717880000|2022-06-20 09:38:00|2007.43|2007.43|2007.35|2007.35|2007.43|2007.43|2007.35|2007.35|0
1655717900000|2022-06-20 09:38:20|2007.59|2007.59|2007.4|2007.4|2007.59|2007.59|2007.4|2007.4|0
1655717930000|2022-06-20 09:38:50|2007.71|2007.71|2007.89|2007.89|2007.89|2007.89|2007.71|2007.71|0
1655717940000|2022-06-20 09:39:00|2008.02|2008.02|2008.47|2008.47|2008.69|2008.69|2007.98|2007.98|0
1655717990000|2022-06-20 09:39:50|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|0
1655718000000|2022-06-20 09:40:00|2008.62|2008.62|2008.49|2008.49|2008.62|2008.62|2008.49|2008.49|0
1655718020000|2022-06-20 09:40:20|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|0
1655718030000|2022-06-20 09:40:30|2008.37|2008.37|2008.37|2008.37|2008.37|2008.37|2008.37|2008.37|0
1655718060000|2022-06-20 09:41:00|2008.22|2008.22|2008.22|2008.22|2008.22|2008.22|2008.22|2008.22|0
1655718070000|2022-06-20 09:41:10|2008.08|2008.08|2008.31|2008.31|2008.31|2008.31|2008.08|2008.08|0
1655718080000|2022-06-20 09:41:20|2008.24|2008.24|2008.33|2008.33|2008.33|2008.33|2008.17|2008.17|0
1655718090000|2022-06-20 09:41:30|2008.41|2008.41|2008.41|2008.41|2008.41|2008.41|2008.41|2008.41|0
1655718100000|2022-06-20 09:41:40|2008.35|2008.35|2008.35|2008.35|2008.35|2008.35|2008.35|2008.35|0
1655718120000|2022-06-20 09:42:00|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|0
1655718140000|2022-06-20 09:42:20|2008.28|2008.28|2008.34|2008.34|2008.34|2008.34|2008.28|2008.28|0
1655718180000|2022-06-20 09:43:00|2008.21|2008.21|2008.34|2008.34|2008.34|2008.34|2008.21|2008.21|0
1655718200000|2022-06-20 09:43:20|2008.28|2008.28|2007.88|2007.88|2008.28|2008.28|2007.88|2007.88|0
1655718210000|2022-06-20 09:43:30|2007.75|2007.75|2007.89|2007.89|2007.93|2007.93|2007.75|2007.75|0
1655718220000|2022-06-20 09:43:40|2007.91|2007.91|2007.66|2007.66|2007.91|2007.91|2007.66|2007.66|0
1655718230000|2022-06-20 09:43:50|2007.41|2007.41|2007.29|2007.29|2007.41|2007.41|2007.29|2007.29|0
1655718240000|2022-06-20 09:44:00|2007.22|2007.22|2006.46|2006.46|2007.22|2007.22|2006.46|2006.46|0
1655718250000|2022-06-20 09:44:10|2006.34|2006.34|2006.26|2006.26|2006.4|2006.4|2006.26|2006.26|0
1655718260000|2022-06-20 09:44:20|2006.03|2006.03|2006.03|2006.03|2006.03|2006.03|2006.03|2006.03|0
1655718280000|2022-06-20 09:44:40|2005.89|2005.89|2005.71|2005.71|2005.89|2005.89|2005.71|2005.71|0
1655718290000|2022-06-20 09:44:50|2005.83|2005.83|2005.91|2005.91|2005.91|2005.91|2005.8|2005.8|0
1655718300000|2022-06-20 09:45:00|2005.97|2005.97|2005.24|2005.24|2005.97|2005.97|2005.24|2005.24|0
1655718310000|2022-06-20 09:45:10|2005.31|2005.31|2005.31|2005.31|2005.31|2005.31|2005.31|2005.31|0
1655718320000|2022-06-20 09:45:20|2005.19|2005.19|2005.19|2005.19|2005.19|2005.19|2005.19|2005.19|0
1655718330000|2022-06-20 09:45:30|2005.13|2005.13|2005.13|2005.13|2005.13|2005.13|2005.13|2005.13|0
1655718340000|2022-06-20 09:45:40|2005.01|2005.01|2005.01|2005.01|2005.01|2005.01|2005.01|2005.01|0
1655718350000|2022-06-20 09:45:50|2004.86|2004.86|2004.86|2004.86|2004.86|2004.86|2004.86|2004.86|0
1655718360000|2022-06-20 09:46:00|2004.73|2004.73|2004.73|2004.73|2004.73|2004.73|2004.73|2004.73|0
1655718370000|2022-06-20 09:46:10|2004.89|2004.89|2006.09|2006.09|2006.09|2006.09|2004.89|2004.89|0
1655718380000|2022-06-20 09:46:20|2006.34|2006.34|2006.34|2006.34|2006.34|2006.34|2006.34|2006.34|0
1655718390000|2022-06-20 09:46:30|2006.4|2006.4|2006.64|2006.64|2006.64|2006.64|2006.4|2006.4|0
1655718410000|2022-06-20 09:46:50|2006.66|2006.66|2007.73|2007.73|2007.73|2007.73|2006.66|2006.66|0
1655718420000|2022-06-20 09:47:00|2008.04|2008.04|2008.23|2008.23|2008.29|2008.29|2008.04|2008.04|0
1655718430000|2022-06-20 09:47:10|2008.29|2008.29|2008.16|2008.16|2008.29|2008.29|2008.11|2008.11|0
1655718440000|2022-06-20 09:47:20|2008.1|2008.1|2008.24|2008.24|2008.24|2008.24|2008.1|2008.1|0
1655718450000|2022-06-20 09:47:30|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|0
1655718480000|2022-06-20 09:48:00|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|0
1655718490000|2022-06-20 09:48:10|2008.21|2008.21|2008.15|2008.15|2008.21|2008.21|2008.15|2008.15|0
1655718500000|2022-06-20 09:48:20|2008.09|2008.09|2008.15|2008.15|2008.15|2008.15|2008.09|2008.09|0
1655718510000|2022-06-20 09:48:30|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|0
1655718520000|2022-06-20 09:48:40|2008.13|2008.13|2008.13|2008.13|2008.13|2008.13|2008.13|2008.13|0
1655718540000|2022-06-20 09:49:00|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|0
1655718550000|2022-06-20 09:49:10|2008.14|2008.14|2008.39|2008.39|2008.39|2008.39|2008.14|2008.14|0
1655718560000|2022-06-20 09:49:20|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|0
1655718570000|2022-06-20 09:49:30|2008.2|2008.2|2008.27|2008.27|2008.27|2008.27|2008.2|2008.2|0
1655718590000|2022-06-20 09:49:50|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|0
1655718600000|2022-06-20 09:50:00|2008.33|2008.33|2008.33|2008.33|2008.33|2008.33|2008.33|2008.33|0
1655718620000|2022-06-20 09:50:20|2008.39|2008.39|2008.42|2008.42|2008.42|2008.42|2008.39|2008.39|0
1655718630000|2022-06-20 09:50:30|2008.89|2008.89|2009.34|2009.34|2009.34|2009.34|2008.89|2008.89|0
1655718640000|2022-06-20 09:50:40|2009.04|2009.04|2009.04|2009.04|2009.04|2009.04|2009.04|2009.04|0
1655718660000|2022-06-20 09:51:00|2009.16|2009.16|2009.23|2009.23|2009.23|2009.23|2009.16|2009.16|0
1655718670000|2022-06-20 09:51:10|2009.07|2009.07|2008.73|2008.73|2009.07|2009.07|2008.7|2008.7|0
1655718720000|2022-06-20 09:52:00|2008.78|2008.78|2008.81|2008.81|2008.97|2008.97|2008.78|2008.78|0
1655718740000|2022-06-20 09:52:20|2009|2009|2008.94|2008.94|2009.06|2009.06|2008.94|2008.94|0
1655718760000|2022-06-20 09:52:40|2008.73|2008.73|2008.21|2008.21|2008.73|2008.73|2008.21|2008.21|0
1655718790000|2022-06-20 09:53:10|2008.28|2008.28|2008.37|2008.37|2008.37|2008.37|2008.18|2008.18|0
1655718800000|2022-06-20 09:53:20|2008.44|2008.44|2008.44|2008.44|2008.44|2008.44|2008.44|2008.44|0
1655718810000|2022-06-20 09:53:30|2008.33|2008.33|2008.18|2008.18|2008.33|2008.33|2008.18|2008.18|0
1655718820000|2022-06-20 09:53:40|2008.22|2008.22|2008.33|2008.33|2008.33|2008.33|2008.22|2008.22|0
1655718840000|2022-06-20 09:54:00|2007.93|2007.93|2007.93|2007.93|2007.93|2007.93|2007.93|2007.93|0
1655718850000|2022-06-20 09:54:10|2007.77|2007.77|2007.63|2007.63|2007.77|2007.77|2007.63|2007.63|0
1655718860000|2022-06-20 09:54:20|2007.38|2007.38|2007.51|2007.51|2007.51|2007.51|2007.38|2007.38|0
1655718900000|2022-06-20 09:55:00|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|0
1655718910000|2022-06-20 09:55:10|2007.29|2007.29|2007.29|2007.29|2007.29|2007.29|2007.29|2007.29|0
1655718920000|2022-06-20 09:55:20|2007.26|2007.26|2007.26|2007.26|2007.26|2007.26|2007.26|2007.26|0
1655718930000|2022-06-20 09:55:30|2007.24|2007.24|2007.24|2007.24|2007.24|2007.24|2007.24|2007.24|0
1655718940000|2022-06-20 09:55:40|2007.42|2007.42|2007.67|2007.67|2007.67|2007.67|2007.42|2007.42|0
1655718950000|2022-06-20 09:55:50|2007.73|2007.73|2008.36|2008.36|2008.43|2008.43|2007.73|2007.73|0
1655718960000|2022-06-20 09:56:00|2008.42|2008.42|2008.59|2008.59|2008.59|2008.59|2008.42|2008.42|0
1655718970000|2022-06-20 09:56:10|2008.63|2008.63|2008.63|2008.63|2008.63|2008.63|2008.63|2008.63|0
1655718980000|2022-06-20 09:56:20|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|0
1655718990000|2022-06-20 09:56:30|2009.27|2009.27|2009.34|2009.34|2009.34|2009.34|2009.22|2009.22|0
1655719000000|2022-06-20 09:56:40|2009.48|2009.48|2009.48|2009.48|2009.48|2009.48|2009.48|2009.48|0
1655719010000|2022-06-20 09:56:50|2009.77|2009.77|2009.83|2009.83|2009.83|2009.83|2009.77|2009.77|0
1655719020000|2022-06-20 09:57:00|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|0
1655719030000|2022-06-20 09:57:10|2010.36|2010.36|2010.36|2010.36|2010.39|2010.39|2010.23|2010.23|0
1655719050000|2022-06-20 09:57:30|2010.25|2010.25|2009.93|2009.93|2010.25|2010.25|2009.93|2009.93|0
1655719060000|2022-06-20 09:57:40|2009.86|2009.86|2009.86|2009.86|2009.86|2009.86|2009.86|2009.86|0
1655719070000|2022-06-20 09:57:50|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|0
1655719080000|2022-06-20 09:58:00|2010.02|2010.02|2010.3|2010.3|2010.33|2010.33|2009.86|2009.86|0
1655719090000|2022-06-20 09:58:10|2010.12|2010.12|2010.05|2010.05|2010.12|2010.12|2010.05|2010.05|0
1655719100000|2022-06-20 09:58:20|2010.12|2010.12|2010.18|2010.18|2010.18|2010.18|2010.12|2010.12|0
1655719110000|2022-06-20 09:58:30|2010.11|2010.11|2010.11|2010.11|2010.11|2010.11|2010.11|2010.11|0
1655719120000|2022-06-20 09:58:40|2010.04|2010.04|2010.1|2010.1|2010.1|2010.1|2009.97|2009.97|0
1655719130000|2022-06-20 09:58:50|2010.19|2010.19|2010.3|2010.3|2010.3|2010.3|2010.19|2010.19|0
1655719140000|2022-06-20 09:59:00|2010.36|2010.36|2010.77|2010.77|2010.77|2010.77|2010.36|2010.36|0
1655719160000|2022-06-20 09:59:20|2011.08|2011.08|2011.27|2011.27|2011.27|2011.27|2011.08|2011.08|0
1655719170000|2022-06-20 09:59:30|2011.29|2011.29|2011.37|2011.37|2011.37|2011.37|2011.29|2011.29|0
1655719180000|2022-06-20 09:59:40|2011.52|2011.52|2011.51|2011.51|2011.57|2011.57|2011.51|2011.51|0
1655719190000|2022-06-20 09:59:50|2011.65|2011.65|2011.53|2011.53|2011.68|2011.68|2011.53|2011.53|0
1655719200000|2022-06-20 10:00:00|2011.41|2011.41|2013.02|2013.02|2013.02|2013.02|2011.41|2011.41|0
1655719210000|2022-06-20 10:00:10|2013.17|2013.17|2012.88|2012.88|2013.17|2013.17|2012.88|2012.88|0
1655719220000|2022-06-20 10:00:20|2012.95|2012.95|2012.82|2012.82|2012.95|2012.95|2012.82|2012.82|0
1655719230000|2022-06-20 10:00:30|2012.67|2012.67|2011.81|2011.81|2012.67|2012.67|2011.81|2011.81|0
1655719250000|2022-06-20 10:00:50|2011.87|2011.87|2011.87|2011.87|2011.87|2011.87|2011.87|2011.87|0
1655719260000|2022-06-20 10:01:00|2012|2012|2011.64|2011.64|2012.11|2012.11|2011.64|2011.64|0
1655719270000|2022-06-20 10:01:10|2011.46|2011.46|2011.15|2011.15|2011.46|2011.46|2011.15|2011.15|0
1655719300000|2022-06-20 10:01:40|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|0
1655719310000|2022-06-20 10:01:50|2011.08|2011.08|2011.12|2011.12|2011.12|2011.12|2011.08|2011.08|0
1655719340000|2022-06-20 10:02:20|2011.04|2011.04|2011.04|2011.04|2011.04|2011.04|2011.04|2011.04|0
1655719350000|2022-06-20 10:02:30|2010.84|2010.84|2010.56|2010.56|2010.84|2010.84|2010.56|2010.56|0
1655719370000|2022-06-20 10:02:50|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|0
1655719380000|2022-06-20 10:03:00|2010.65|2010.65|2010.65|2010.65|2010.65|2010.65|2010.65|2010.65|0
1655719400000|2022-06-20 10:03:20|2010.58|2010.58|2010.51|2010.51|2010.58|2010.58|2010.51|2010.51|0
1655719410000|2022-06-20 10:03:30|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|0
1655719440000|2022-06-20 10:04:00|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|0
1655719450000|2022-06-20 10:04:10|2010.58|2010.58|2010.71|2010.71|2010.71|2010.71|2010.58|2010.58|0
1655719460000|2022-06-20 10:04:20|2011.15|2011.15|2011.6|2011.6|2011.6|2011.6|2011.15|2011.15|0
1655719470000|2022-06-20 10:04:30|2011.66|2011.66|2011.41|2011.41|2011.66|2011.66|2011.41|2011.41|0
1655719480000|2022-06-20 10:04:40|2011.35|2011.35|2011.25|2011.25|2011.41|2011.41|2011.1|2011.1|0
1655719490000|2022-06-20 10:04:50|2011.13|2011.13|2011.13|2011.13|2011.13|2011.13|2011.13|2011.13|0
1655719500000|2022-06-20 10:05:00|2011.2|2011.2|2011.2|2011.2|2011.2|2011.2|2011.2|2011.2|0
1655719520000|2022-06-20 10:05:20|2011.32|2011.32|2010.71|2010.71|2011.32|2011.32|2010.66|2010.66|0
1655719540000|2022-06-20 10:05:40|2010.59|2010.59|2010.74|2010.74|2010.74|2010.74|2010.59|2010.59|0
1655719550000|2022-06-20 10:05:50|2010.67|2010.67|2010.67|2010.67|2010.67|2010.67|2010.67|2010.67|0
1655719560000|2022-06-20 10:06:00|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|0
1655719570000|2022-06-20 10:06:10|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|0
1655719580000|2022-06-20 10:06:20|2010.79|2010.79|2010.66|2010.66|2010.79|2010.79|2010.66|2010.66|0
1655719590000|2022-06-20 10:06:30|2010.79|2010.79|2010.52|2010.52|2010.79|2010.79|2010.52|2010.52|0
1655719600000|2022-06-20 10:06:40|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|0
1655719620000|2022-06-20 10:07:00|2010.34|2010.34|2010.27|2010.27|2010.34|2010.34|2010.27|2010.27|0
1655719630000|2022-06-20 10:07:10|2010.43|2010.43|2010.43|2010.43|2010.43|2010.43|2010.43|2010.43|0
1655719660000|2022-06-20 10:07:40|2010.45|2010.45|2010.45|2010.45|2010.45|2010.45|2010.45|2010.45|0
1655719680000|2022-06-20 10:08:00|2010.41|2010.41|2010.23|2010.23|2010.54|2010.54|2010.23|2010.23|0
1655719690000|2022-06-20 10:08:10|2010.28|2010.28|2010.04|2010.04|2010.28|2010.28|2010.04|2010.04|0
1655719740000|2022-06-20 10:09:00|2009.98|2009.98|2010|2010|2010|2010|2009.98|2009.98|0
1655719750000|2022-06-20 10:09:10|2010.02|2010.02|2010.02|2010.02|2010.02|2010.02|2010.02|2010.02|0
1655719770000|2022-06-20 10:09:30|2009.9|2009.9|2010.09|2010.09|2010.15|2010.15|2009.9|2009.9|0
1655719780000|2022-06-20 10:09:40|2010.04|2010.04|2010.04|2010.04|2010.04|2010.04|2010.04|2010.04|0
1655719800000|2022-06-20 10:10:00|2009.97|2009.97|2010.1|2010.1|2010.1|2010.1|2009.97|2009.97|0
1655719820000|2022-06-20 10:10:20|2009.96|2009.96|2009.96|2009.96|2009.96|2009.96|2009.96|2009.96|0
1655719850000|2022-06-20 10:10:50|2010.17|2010.17|2010.17|2010.17|2010.17|2010.17|2010.17|2010.17|0
1655719870000|2022-06-20 10:11:10|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|0
1655719880000|2022-06-20 10:11:20|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|0
1655719900000|2022-06-20 10:11:40|2010.36|2010.36|2010.21|2010.21|2010.36|2010.36|2010.21|2010.21|0
1655719910000|2022-06-20 10:11:50|2010.07|2010.07|2010.07|2010.07|2010.07|2010.07|2010.07|2010.07|0
1655719930000|2022-06-20 10:12:10|2010.01|2010.01|2009.37|2009.37|2010.01|2010.01|2009.37|2009.37|0
1655719950000|2022-06-20 10:12:30|2009.24|2009.24|2008.85|2008.85|2009.24|2009.24|2008.85|2008.85|0
1655719960000|2022-06-20 10:12:40|2008.79|2008.79|2008.33|2008.33|2008.79|2008.79|2008.33|2008.33|0
1655719970000|2022-06-20 10:12:50|2008.09|2008.09|2008.02|2008.02|2008.09|2008.09|2008.02|2008.02|0
1655719980000|2022-06-20 10:13:00|2007.95|2007.95|2007.95|2007.95|2007.95|2007.95|2007.95|2007.95|0
1655719990000|2022-06-20 10:13:10|2007.88|2007.88|2007.72|2007.72|2007.88|2007.88|2007.72|2007.72|0
1655720000000|2022-06-20 10:13:20|2007.65|2007.65|2007.53|2007.53|2007.65|2007.65|2007.53|2007.53|0
1655720020000|2022-06-20 10:13:40|2007.84|2007.84|2007.91|2007.91|2007.91|2007.91|2007.84|2007.84|0
1655720040000|2022-06-20 10:14:00|2007.95|2007.95|2007.85|2007.85|2007.95|2007.95|2007.83|2007.83|0
1655720060000|2022-06-20 10:14:20|2007.9|2007.9|2008.17|2008.17|2008.17|2008.17|2007.9|2007.9|0
1655720070000|2022-06-20 10:14:30|2008.23|2008.23|2008.23|2008.23|2008.23|2008.23|2008.23|2008.23|0
1655720080000|2022-06-20 10:14:40|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|0
1655720090000|2022-06-20 10:14:50|2008.35|2008.35|2008.52|2008.52|2008.52|2008.52|2008.35|2008.35|0
1655720100000|2022-06-20 10:15:00|2008.83|2008.83|2008.83|2008.83|2008.83|2008.83|2008.83|2008.83|0
1655720110000|2022-06-20 10:15:10|2008.89|2008.89|2008.86|2008.86|2008.89|2008.89|2008.86|2008.86|0
1655720130000|2022-06-20 10:15:30|2008.82|2008.82|2008.88|2008.88|2008.96|2008.96|2008.82|2008.82|0
1655720140000|2022-06-20 10:15:40|2008.76|2008.76|2008.64|2008.64|2008.81|2008.81|2008.64|2008.64|0
1655720150000|2022-06-20 10:15:50|2008.51|2008.51|2008.26|2008.26|2008.51|2008.51|2008.2|2008.2|0
1655720160000|2022-06-20 10:16:00|2008.24|2008.24|2008.27|2008.27|2008.27|2008.27|2008.18|2008.18|0
1655720170000|2022-06-20 10:16:10|2008.2|2008.2|2008.57|2008.57|2008.57|2008.57|2008.2|2008.2|0
1655720180000|2022-06-20 10:16:20|2008.5|2008.5|2008.52|2008.52|2008.52|2008.52|2008.5|2008.5|0
1655720210000|2022-06-20 10:16:50|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|0
1655720220000|2022-06-20 10:17:00|2008.52|2008.52|2008.52|2008.52|2008.52|2008.52|2008.52|2008.52|0
1655720230000|2022-06-20 10:17:10|2008.35|2008.35|2008.19|2008.19|2008.35|2008.35|2008.19|2008.19|0
1655720250000|2022-06-20 10:17:30|2008.1|2008.1|2008.13|2008.13|2008.13|2008.13|2008.1|2008.1|0
1655720270000|2022-06-20 10:17:50|2007.67|2007.67|2007.74|2007.74|2007.74|2007.74|2007.67|2007.67|0
1655720280000|2022-06-20 10:18:00|2007.82|2007.82|2007.59|2007.59|2007.82|2007.82|2007.59|2007.59|0
1655720330000|2022-06-20 10:18:50|2007.73|2007.73|2007.73|2007.73|2007.73|2007.73|2007.73|2007.73|0
1655720340000|2022-06-20 10:19:00|2007.67|2007.67|2007.47|2007.47|2007.67|2007.67|2007.47|2007.47|0
1655720360000|2022-06-20 10:19:20|2007.41|2007.41|2007.46|2007.46|2007.46|2007.46|2007.34|2007.34|0
1655720370000|2022-06-20 10:19:30|2007.42|2007.42|2007.17|2007.17|2007.42|2007.42|2007.17|2007.17|0
1655720380000|2022-06-20 10:19:40|2007.11|2007.11|2007.12|2007.12|2007.12|2007.12|2007.05|2007.05|0
1655720390000|2022-06-20 10:19:50|2007.18|2007.18|2007.04|2007.04|2007.18|2007.18|2007.04|2007.04|0
1655720400000|2022-06-20 10:20:00|2006.77|2006.77|2006.27|2006.27|2006.77|2006.77|2006.27|2006.27|0
1655720410000|2022-06-20 10:20:10|2006.43|2006.43|2006.37|2006.37|2006.43|2006.43|2006.27|2006.27|0
1655720420000|2022-06-20 10:20:20|2006.33|2006.33|2006.22|2006.22|2006.33|2006.33|2006.22|2006.22|0
1655720430000|2022-06-20 10:20:30|2005.97|2005.97|2006.09|2006.09|2006.09|2006.09|2005.97|2005.97|0
1655720440000|2022-06-20 10:20:40|2006.06|2006.06|2006.02|2006.02|2006.06|2006.06|2006.02|2006.02|0
1655720450000|2022-06-20 10:20:50|2005.56|2005.56|2005.4|2005.4|2005.56|2005.56|2005.4|2005.4|0
1655720460000|2022-06-20 10:21:00|2005.33|2005.33|2005.48|2005.48|2005.48|2005.48|2005.33|2005.33|0
1655720480000|2022-06-20 10:21:20|2005.55|2005.55|2005.53|2005.53|2005.55|2005.55|2005.53|2005.53|0
1655720500000|2022-06-20 10:21:40|2005.46|2005.46|2005.37|2005.37|2005.6|2005.6|2005.37|2005.37|0
1655720520000|2022-06-20 10:22:00|2005.28|2005.28|2005.32|2005.32|2005.32|2005.32|2005.13|2005.13|0
1655720530000|2022-06-20 10:22:10|2005.25|2005.25|2005.47|2005.47|2005.47|2005.47|2005.19|2005.19|0
1655720540000|2022-06-20 10:22:20|2006.1|2006.1|2006.1|2006.1|2006.1|2006.1|2006.1|2006.1|0
1655720550000|2022-06-20 10:22:30|2006.17|2006.17|2006.58|2006.58|2006.58|2006.58|2006.17|2006.17|0
1655720560000|2022-06-20 10:22:40|2006.7|2006.7|2006.54|2006.54|2006.77|2006.77|2006.54|2006.54|0
1655720580000|2022-06-20 10:23:00|2006.7|2006.7|2006.7|2006.7|2006.7|2006.7|2006.7|2006.7|0
1655720590000|2022-06-20 10:23:10|2006.74|2006.74|2006.76|2006.76|2006.76|2006.76|2006.62|2006.62|0
1655720600000|2022-06-20 10:23:20|2006.83|2006.83|2007|2007|2007|2007|2006.83|2006.83|0
1655720610000|2022-06-20 10:23:30|2006.94|2006.94|2006.94|2006.94|2006.94|2006.94|2006.94|2006.94|0
1655720620000|2022-06-20 10:23:40|2007.04|2007.04|2007.11|2007.11|2007.11|2007.11|2007.04|2007.04|0
1655720630000|2022-06-20 10:23:50|2007.04|2007.04|2007.04|2007.04|2007.04|2007.04|2007.04|2007.04|0
1655720680000|2022-06-20 10:24:40|2006.92|2006.92|2006.66|2006.66|2006.92|2006.92|2006.66|2006.66|0
1655720690000|2022-06-20 10:24:50|2006.73|2006.73|2006.49|2006.49|2006.73|2006.73|2006.49|2006.49|0
1655720700000|2022-06-20 10:25:00|2006.43|2006.43|2006.43|2006.43|2006.43|2006.43|2006.43|2006.43|0
1655720710000|2022-06-20 10:25:10|2006.36|2006.36|2006.29|2006.29|2006.36|2006.36|2006.29|2006.29|0
1655720720000|2022-06-20 10:25:20|2006.22|2006.22|2006.22|2006.22|2006.22|2006.22|2006.22|2006.22|0
1655720740000|2022-06-20 10:25:40|2006.12|2006.12|2006.08|2006.08|2006.12|2006.12|2006.08|2006.08|0
1655720760000|2022-06-20 10:26:00|2006.33|2006.33|2006.33|2006.33|2006.33|2006.33|2006.33|2006.33|0
1655720770000|2022-06-20 10:26:10|2006.21|2006.21|2006.21|2006.21|2006.21|2006.21|2006.21|2006.21|0
1655720780000|2022-06-20 10:26:20|2006.07|2006.07|2006.07|2006.07|2006.07|2006.07|2006.07|2006.07|0
1655720790000|2022-06-20 10:26:30|2005.76|2005.76|2005.76|2005.76|2005.76|2005.76|2005.76|2005.76|0
1655720800000|2022-06-20 10:26:40|2005.91|2005.91|2006.08|2006.08|2006.23|2006.23|2005.91|2005.91|0
1655720820000|2022-06-20 10:27:00|2006.15|2006.15|2006.32|2006.32|2006.32|2006.32|2006.15|2006.15|0
1655720830000|2022-06-20 10:27:10|2006.7|2006.7|2006.45|2006.45|2006.7|2006.7|2006.45|2006.45|0
1655720860000|2022-06-20 10:27:40|2006.55|2006.55|2006.55|2006.55|2006.55|2006.55|2006.55|2006.55|0
1655720870000|2022-06-20 10:27:50|2006.63|2006.63|2006.63|2006.63|2006.63|2006.63|2006.63|2006.63|0
1655720880000|2022-06-20 10:28:00|2006.41|2006.41|2006.41|2006.41|2006.41|2006.41|2006.41|2006.41|0
1655720920000|2022-06-20 10:28:40|2006.48|2006.48|2006.48|2006.48|2006.48|2006.48|2006.48|2006.48|0
1655720940000|2022-06-20 10:29:00|2006.61|2006.61|2006.73|2006.73|2006.73|2006.73|2006.61|2006.61|0
1655720950000|2022-06-20 10:29:10|2006.79|2006.79|2006.79|2006.79|2006.97|2006.97|2006.79|2006.79|0
1655720960000|2022-06-20 10:29:20|2006.81|2006.81|2006.81|2006.81|2006.81|2006.81|2006.81|2006.81|0
1655720970000|2022-06-20 10:29:30|2006.87|2006.87|2006.87|2006.87|2006.87|2006.87|2006.87|2006.87|0
1655720980000|2022-06-20 10:29:40|2007.07|2007.07|2007.13|2007.13|2007.21|2007.21|2007.06|2007.06|0
1655720990000|2022-06-20 10:29:50|2007.06|2007.06|2006.76|2006.76|2007.06|2007.06|2006.76|2006.76|0
1655721000000|2022-06-20 10:30:00|2006.83|2006.83|2007.55|2007.55|2007.55|2007.55|2006.83|2006.83|0
1655721010000|2022-06-20 10:30:10|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|0
1655721020000|2022-06-20 10:30:20|2007.51|2007.51|2007.23|2007.23|2007.51|2007.51|2007.23|2007.23|0
1655721030000|2022-06-20 10:30:30|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|0
1655721040000|2022-06-20 10:30:40|2007.4|2007.4|2007.4|2007.4|2007.4|2007.4|2007.4|2007.4|0
1655721050000|2022-06-20 10:30:50|2007.34|2007.34|2007.42|2007.42|2007.48|2007.48|2007.34|2007.34|0
1655721060000|2022-06-20 10:31:00|2007.3|2007.3|2006.99|2006.99|2007.3|2007.3|2006.99|2006.99|0
1655721070000|2022-06-20 10:31:10|2006.97|2006.97|2006.97|2006.97|2006.97|2006.97|2006.97|2006.97|0
1655721080000|2022-06-20 10:31:20|2006.72|2006.72|2006.72|2006.72|2006.72|2006.72|2006.72|2006.72|0
1655721120000|2022-06-20 10:32:00|2006.79|2006.79|2006.79|2006.79|2006.79|2006.79|2006.79|2006.79|0
1655721130000|2022-06-20 10:32:10|2006.86|2006.86|2006.36|2006.36|2006.86|2006.86|2006.36|2006.36|0
1655721150000|2022-06-20 10:32:30|2006.42|2006.42|2006.42|2006.42|2006.42|2006.42|2006.42|2006.42|0
1655721160000|2022-06-20 10:32:40|2006.49|2006.49|2006.49|2006.49|2006.55|2006.55|2006.49|2006.49|0
1655721180000|2022-06-20 10:33:00|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|0
1655721200000|2022-06-20 10:33:20|2006.73|2006.73|2006.73|2006.73|2006.73|2006.73|2006.73|2006.73|0
1655721220000|2022-06-20 10:33:40|2006.51|2006.51|2006.64|2006.64|2006.64|2006.64|2006.51|2006.51|0
1655721230000|2022-06-20 10:33:50|2006.53|2006.53|2006.6|2006.6|2006.6|2006.6|2006.53|2006.53|0
1655721250000|2022-06-20 10:34:10|2006.67|2006.67|2006.91|2006.91|2006.91|2006.91|2006.67|2006.67|0
1655721290000|2022-06-20 10:34:50|2007.09|2007.09|2007.09|2007.09|2007.09|2007.09|2007.09|2007.09|0
1655721300000|2022-06-20 10:35:00|2007.25|2007.25|2007.17|2007.17|2007.25|2007.25|2007.17|2007.17|0
1655721310000|2022-06-20 10:35:10|2007.25|2007.25|2007.2|2007.2|2007.25|2007.25|2007.2|2007.2|0
1655721320000|2022-06-20 10:35:20|2007.32|2007.32|2006.85|2006.85|2007.32|2007.32|2006.85|2006.85|0
1655721330000|2022-06-20 10:35:30|2006.98|2006.98|2007.1|2007.1|2007.13|2007.13|2006.98|2006.98|0
1655721340000|2022-06-20 10:35:40|2006.86|2006.86|2006.66|2006.66|2006.86|2006.86|2006.65|2006.65|0
1655721350000|2022-06-20 10:35:50|2006.73|2006.73|2006.8|2006.8|2006.8|2006.8|2006.73|2006.73|0
1655721360000|2022-06-20 10:36:00|2006.86|2006.86|2007.17|2007.17|2007.17|2007.17|2006.86|2006.86|0
1655721370000|2022-06-20 10:36:10|2007.23|2007.23|2008.13|2008.13|2008.13|2008.13|2007.23|2007.23|0
1655721380000|2022-06-20 10:36:20|2007.98|2007.98|2008.01|2008.01|2008.01|2008.01|2007.98|2007.98|0
1655721400000|2022-06-20 10:36:40|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|0
1655721410000|2022-06-20 10:36:50|2008.5|2008.5|2008.14|2008.14|2008.5|2008.5|2008.14|2008.14|0
1655721440000|2022-06-20 10:37:20|2008.03|2008.03|2008.06|2008.06|2008.06|2008.06|2007.94|2007.94|0
1655721450000|2022-06-20 10:37:30|2007.83|2007.83|2007.58|2007.58|2007.83|2007.83|2007.58|2007.58|0
1655721470000|2022-06-20 10:37:50|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|0
1655721490000|2022-06-20 10:38:10|2007.68|2007.68|2007.68|2007.68|2007.68|2007.68|2007.68|2007.68|0
1655721500000|2022-06-20 10:38:20|2007.55|2007.55|2007.52|2007.52|2007.55|2007.55|2007.34|2007.34|0
1655721510000|2022-06-20 10:38:30|2007.38|2007.38|2007.38|2007.38|2007.52|2007.52|2007.24|2007.24|0
1655721520000|2022-06-20 10:38:40|2007.52|2007.52|2007.38|2007.38|2007.58|2007.58|2007.38|2007.38|0
1655721540000|2022-06-20 10:39:00|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|0
1655721560000|2022-06-20 10:39:20|2007.17|2007.17|2007.38|2007.38|2007.38|2007.38|2007.17|2007.17|0
1655721610000|2022-06-20 10:40:10|2007.52|2007.52|2007.36|2007.36|2007.52|2007.52|2007.36|2007.36|0
1655721620000|2022-06-20 10:40:20|2007.25|2007.25|2007.25|2007.25|2007.25|2007.25|2007.25|2007.25|0
1655721630000|2022-06-20 10:40:30|2006.93|2006.93|2006.81|2006.81|2006.93|2006.93|2006.81|2006.81|0
1655721640000|2022-06-20 10:40:40|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|0
1655721650000|2022-06-20 10:40:50|2006.28|2006.28|2006.05|2006.05|2006.28|2006.28|2006.05|2006.05|0
1655721660000|2022-06-20 10:41:00|2006.08|2006.08|2005.33|2005.33|2006.12|2006.12|2005.33|2005.33|0
1655721670000|2022-06-20 10:41:10|2005.39|2005.39|2005.32|2005.32|2005.39|2005.39|2005.32|2005.32|0
1655721680000|2022-06-20 10:41:20|2005.07|2005.07|2004.97|2004.97|2005.07|2005.07|2004.97|2004.97|0
1655721690000|2022-06-20 10:41:30|2004.91|2004.91|2005.58|2005.58|2005.58|2005.58|2004.91|2004.91|0
1655721730000|2022-06-20 10:42:10|2005.27|2005.27|2004.73|2004.73|2005.27|2005.27|2004.55|2004.55|0
1655721740000|2022-06-20 10:42:20|2004.57|2004.57|2004.57|2004.57|2004.57|2004.57|2004.57|2004.57|0
1655721750000|2022-06-20 10:42:30|2004.63|2004.63|2004.63|2004.63|2004.63|2004.63|2004.63|2004.63|0
1655721760000|2022-06-20 10:42:40|2004.56|2004.56|2003.91|2003.91|2004.56|2004.56|2003.91|2003.91|0
1655721770000|2022-06-20 10:42:50|2003.8|2003.8|2003.8|2003.8|2003.8|2003.8|2003.8|2003.8|0
1655721780000|2022-06-20 10:43:00|2003.86|2003.86|2003.98|2003.98|2003.98|2003.98|2003.86|2003.86|0
1655721790000|2022-06-20 10:43:10|2003.79|2003.79|2003.8|2003.8|2003.85|2003.85|2003.79|2003.79|0
1655721800000|2022-06-20 10:43:20|2004|2004|2003.84|2003.84|2004|2004|2003.8|2003.8|0
1655721810000|2022-06-20 10:43:30|2003.88|2003.88|2004.67|2004.67|2004.67|2004.67|2003.88|2003.88|0
1655721820000|2022-06-20 10:43:40|2004.63|2004.63|2004.76|2004.76|2004.76|2004.76|2004.52|2004.52|0
1655721830000|2022-06-20 10:43:50|2004.68|2004.68|2004.64|2004.64|2004.68|2004.68|2004.64|2004.64|0
1655721840000|2022-06-20 10:44:00|2004.72|2004.72|2004.38|2004.38|2004.72|2004.72|2004.3|2004.3|0
1655721850000|2022-06-20 10:44:10|2004.53|2004.53|2004.5|2004.5|2004.53|2004.53|2004.5|2004.5|0
1655721870000|2022-06-20 10:44:30|2004.37|2004.37|2004.26|2004.26|2004.37|2004.37|2004.26|2004.26|0
1655721890000|2022-06-20 10:44:50|2004.23|2004.23|2004.23|2004.23|2004.23|2004.23|2004.23|2004.23|0
1655721910000|2022-06-20 10:45:10|2004.1|2004.1|2004.1|2004.1|2004.1|2004.1|2004.1|2004.1|0
1655721920000|2022-06-20 10:45:20|2004.01|2004.01|2003.7|2003.7|2004.01|2004.01|2003.7|2003.7|0
1655721930000|2022-06-20 10:45:30|2003.56|2003.56|2003.49|2003.49|2003.56|2003.56|2003.49|2003.49|0
1655721970000|2022-06-20 10:46:10|2003.52|2003.52|2003.52|2003.52|2003.52|2003.52|2003.52|2003.52|0
1655722010000|2022-06-20 10:46:50|2002.91|2002.91|2002.91|2002.91|2002.91|2002.91|2002.91|2002.91|0
1655722050000|2022-06-20 10:47:30|2003.05|2003.05|2003.26|2003.26|2003.26|2003.26|2003.05|2003.05|0
1655722060000|2022-06-20 10:47:40|2003.57|2003.57|2003.57|2003.57|2003.57|2003.57|2003.57|2003.57|0
1655722070000|2022-06-20 10:47:50|2003.7|2003.7|2003.77|2003.77|2003.77|2003.77|2003.7|2003.7|0
1655722090000|2022-06-20 10:48:10|2003.89|2003.89|2003.89|2003.89|2003.89|2003.89|2003.89|2003.89|0
1655722110000|2022-06-20 10:48:30|2003.96|2003.96|2003.96|2003.96|2003.96|2003.96|2003.96|2003.96|0
1655722120000|2022-06-20 10:48:40|2004.03|2004.03|2004.01|2004.01|2004.07|2004.07|2003.98|2003.98|0
1655722130000|2022-06-20 10:48:50|2003.95|2003.95|2003.91|2003.91|2003.95|2003.95|2003.91|2003.91|0
1655722160000|2022-06-20 10:49:20|2004.21|2004.21|2004.39|2004.39|2004.39|2004.39|2004.21|2004.21|0
1655722170000|2022-06-20 10:49:30|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|2004.46|0
1655722190000|2022-06-20 10:49:50|2004.64|2004.64|2004.88|2004.88|2004.88|2004.88|2004.64|2004.64|0
1655722200000|2022-06-20 10:50:00|2005.13|2005.13|2005.19|2005.19|2005.25|2005.25|2005.01|2005.01|0
1655722210000|2022-06-20 10:50:10|2005.07|2005.07|2005.01|2005.01|2005.07|2005.07|2005.01|2005.01|0
1655722230000|2022-06-20 10:50:30|2005.16|2005.16|2005.23|2005.23|2005.23|2005.23|2005.16|2005.16|0
1655722250000|2022-06-20 10:50:50|2005.11|2005.11|2004.86|2004.86|2005.11|2005.11|2004.86|2004.86|0
1655722280000|2022-06-20 10:51:20|2004.93|2004.93|2004.93|2004.93|2004.93|2004.93|2004.93|2004.93|0
1655722290000|2022-06-20 10:51:30|2004.81|2004.81|2004.87|2004.87|2004.87|2004.87|2004.69|2004.69|0
1655722300000|2022-06-20 10:51:40|2004.8|2004.8|2004.86|2004.86|2004.86|2004.86|2004.8|2004.8|0
1655722310000|2022-06-20 10:51:50|2004.7|2004.7|2004.7|2004.7|2004.7|2004.7|2004.7|2004.7|0
1655722330000|2022-06-20 10:52:10|2004.64|2004.64|2004.54|2004.54|2004.64|2004.64|2004.51|2004.51|0
1655722340000|2022-06-20 10:52:20|2004.43|2004.43|2004.43|2004.43|2004.43|2004.43|2004.43|2004.43|0
1655722440000|2022-06-20 10:54:00|2004.5|2004.5|2004.5|2004.5|2004.5|2004.5|2004.5|2004.5|0
1655722450000|2022-06-20 10:54:10|2004.38|2004.38|2004.83|2004.83|2004.83|2004.83|2004.38|2004.38|0
1655722470000|2022-06-20 10:54:30|2004.78|2004.78|2004.78|2004.78|2004.78|2004.78|2004.78|2004.78|0
1655722480000|2022-06-20 10:54:40|2004.32|2004.32|2004.32|2004.32|2004.32|2004.32|2004.32|2004.32|0
1655722490000|2022-06-20 10:54:50|2004.38|2004.38|2004.38|2004.38|2004.38|2004.38|2004.38|2004.38|0
1655722500000|2022-06-20 10:55:00|2004.31|2004.31|2004.31|2004.31|2004.31|2004.31|2004.31|2004.31|0
1655722510000|2022-06-20 10:55:10|2004.27|2004.27|2004.03|2004.03|2004.27|2004.27|2004.03|2004.03|0
1655722520000|2022-06-20 10:55:20|2003.99|2003.99|2003.99|2003.99|2003.99|2003.99|2003.99|2003.99|0
1655722540000|2022-06-20 10:55:40|2003.85|2003.85|2003.66|2003.66|2003.85|2003.85|2003.66|2003.66|0
1655722550000|2022-06-20 10:55:50|2003.5|2003.5|2003.48|2003.48|2003.5|2003.5|2003.48|2003.48|0
1655722560000|2022-06-20 10:56:00|2003.33|2003.33|2002.48|2002.48|2003.33|2003.33|2002.48|2002.48|0
1655722570000|2022-06-20 10:56:10|2002.42|2002.42|2001.2|2001.2|2002.42|2002.42|2001.2|2001.2|0
1655722580000|2022-06-20 10:56:20|2001.06|2001.06|2001.08|2001.08|2001.08|2001.08|2001.02|2001.02|0
1655722590000|2022-06-20 10:56:30|2001.24|2001.24|2001.36|2001.36|2001.36|2001.36|2001.12|2001.12|0
1655722600000|2022-06-20 10:56:40|2001.23|2001.23|2001.23|2001.23|2001.23|2001.23|2001.23|2001.23|0
1655722610000|2022-06-20 10:56:50|2001.11|2001.11|2001.11|2001.11|2001.11|2001.11|2001.11|2001.11|0
1655722620000|2022-06-20 10:57:00|2001.05|2001.05|2001|2001|2001.05|2001.05|2001|2001|0
1655722630000|2022-06-20 10:57:10|2000.94|2000.94|2000.94|2000.94|2000.94|2000.94|2000.94|2000.94|0
1655722640000|2022-06-20 10:57:20|2000.88|2000.88|2000.88|2000.88|2000.88|2000.88|2000.88|2000.88|0
1655722650000|2022-06-20 10:57:30|2000.61|2000.61|2000.61|2000.61|2000.61|2000.61|2000.61|2000.61|0
1655722690000|2022-06-20 10:58:10|2000.72|2000.72|2000.6|2000.6|2000.72|2000.72|2000.6|2000.6|0
1655722710000|2022-06-20 10:58:30|2000.66|2000.66|2000.78|2000.78|2000.78|2000.78|2000.66|2000.66|0
1655722720000|2022-06-20 10:58:40|2000.84|2000.84|2000.84|2000.84|2000.84|2000.84|2000.84|2000.84|0
1655722730000|2022-06-20 10:58:50|2000.68|2000.68|2000.61|2000.61|2000.68|2000.68|2000.61|2000.61|0
1655722740000|2022-06-20 10:59:00|2000.68|2000.68|2000.7|2000.7|2000.7|2000.7|2000.68|2000.68|0
1655722750000|2022-06-20 10:59:10|2000.64|2000.64|2000.57|2000.57|2000.64|2000.64|2000.57|2000.57|0
1655722760000|2022-06-20 10:59:20|2000.69|2000.69|2000.46|2000.46|2000.69|2000.69|2000.46|2000.46|0
1655722770000|2022-06-20 10:59:30|2000.34|2000.34|2000.59|2000.59|2000.59|2000.59|2000.34|2000.34|0
1655722780000|2022-06-20 10:59:40|2000.61|2000.61|2000.64|2000.64|2000.64|2000.64|2000.61|2000.61|0
1655722800000|2022-06-20 11:00:00|2000.89|2000.89|2001.6|2001.6|2001.6|2001.6|2000.89|2000.89|0
1655722810000|2022-06-20 11:00:10|2002.07|2002.07|2002.64|2002.64|2002.64|2002.64|2002.07|2002.07|0
1655722830000|2022-06-20 11:00:30|2002.55|2002.55|2002.65|2002.65|2002.65|2002.65|2002.51|2002.51|0
1655722840000|2022-06-20 11:00:40|2002.58|2002.58|2002.58|2002.58|2002.58|2002.58|2002.58|2002.58|0
1655722850000|2022-06-20 11:00:50|2002.51|2002.51|2002.51|2002.51|2002.51|2002.51|2002.51|2002.51|0
1655722860000|2022-06-20 11:01:00|2002.58|2002.58|2002.58|2002.58|2002.58|2002.58|2002.58|2002.58|0
1655722870000|2022-06-20 11:01:10|2002.92|2002.92|2002.92|2002.92|2002.92|2002.92|2002.92|2002.92|0
1655722920000|2022-06-20 11:02:00|2002.69|2002.69|2002.95|2002.95|2002.95|2002.95|2002.69|2002.69|0
1655722940000|2022-06-20 11:02:20|2003.02|2003.02|2003.02|2003.02|2003.02|2003.02|2003.02|2003.02|0
1655722960000|2022-06-20 11:02:40|2003.09|2003.09|2003.09|2003.09|2003.09|2003.09|2003.09|2003.09|0
1655722970000|2022-06-20 11:02:50|2003.03|2003.03|2003.18|2003.18|2003.18|2003.18|2003.03|2003.03|0
1655722980000|2022-06-20 11:03:00|2003.1|2003.1|2002.77|2002.77|2003.1|2003.1|2002.64|2002.64|0
1655722990000|2022-06-20 11:03:10|2002.59|2002.59|2002.53|2002.53|2002.59|2002.59|2002.53|2002.53|0
1655723020000|2022-06-20 11:03:40|2002.34|2002.34|2002.41|2002.41|2002.41|2002.41|2002.34|2002.34|0
1655723030000|2022-06-20 11:03:50|2002.47|2002.47|2001.88|2001.88|2002.47|2002.47|2001.82|2001.82|0
1655723040000|2022-06-20 11:04:00|2001.77|2001.77|2001.65|2001.65|2001.77|2001.77|2001.65|2001.65|0
1655723050000|2022-06-20 11:04:10|2001.59|2001.59|2001.59|2001.59|2001.59|2001.59|2001.59|2001.59|0
1655723070000|2022-06-20 11:04:30|2001.71|2001.71|2001.57|2001.57|2001.71|2001.71|2001.57|2001.57|0
1655723080000|2022-06-20 11:04:40|2001.5|2001.5|2000.98|2000.98|2001.5|2001.5|2000.98|2000.98|0
1655723090000|2022-06-20 11:04:50|2000.64|2000.64|2000.65|2000.65|2000.65|2000.65|2000.38|2000.38|0
1655723100000|2022-06-20 11:05:00|2000.74|2000.74|2000.86|2000.86|2000.86|2000.86|2000.74|2000.74|0
1655723110000|2022-06-20 11:05:10|2000.72|2000.72|1999.94|1999.94|2000.72|2000.72|1999.94|1999.94|0
1655723120000|2022-06-20 11:05:20|1999.88|1999.88|1999.76|1999.76|1999.88|1999.88|1999.76|1999.76|0
1655723150000|2022-06-20 11:05:50|1999.8|1999.8|1999.8|1999.8|1999.8|1999.8|1999.8|1999.8|0
1655723180000|2022-06-20 11:06:20|1999.84|1999.84|1999.89|1999.89|1999.89|1999.89|1999.84|1999.84|0
1655723200000|2022-06-20 11:06:40|1999.71|1999.71|1999.71|1999.71|1999.71|1999.71|1999.71|1999.71|0
1655723210000|2022-06-20 11:06:50|1999.87|1999.87|1999.55|1999.55|2000|2000|1999.55|1999.55|0
1655723220000|2022-06-20 11:07:00|1999.69|1999.69|1999.75|1999.75|1999.75|1999.75|1999.69|1999.69|0
1655723230000|2022-06-20 11:07:10|1999.81|1999.81|1999.73|1999.73|1999.81|1999.81|1999.69|1999.69|0
1655723240000|2022-06-20 11:07:20|2000.04|2000.04|2000.04|2000.04|2000.04|2000.04|2000.04|2000.04|0
1655723260000|2022-06-20 11:07:40|2000.17|2000.17|2000.17|2000.17|2000.17|2000.17|2000.17|2000.17|0
1655723270000|2022-06-20 11:07:50|2000.29|2000.29|2000.52|2000.52|2000.52|2000.52|2000.29|2000.29|0
1655723280000|2022-06-20 11:08:00|2000.45|2000.45|2000.65|2000.65|2000.65|2000.65|2000.45|2000.45|0
1655723290000|2022-06-20 11:08:10|2001.58|2001.58|2003.47|2003.47|2003.47|2003.47|2001.58|2001.58|0
1655723300000|2022-06-20 11:08:20|2003.54|2003.54|2003.38|2003.38|2003.54|2003.54|2003.38|2003.38|0
1655723320000|2022-06-20 11:08:40|2003.35|2003.35|2003.56|2003.56|2003.56|2003.56|2003.35|2003.35|0
1655723330000|2022-06-20 11:08:50|2003.68|2003.68|2003.68|2003.68|2003.68|2003.68|2003.68|2003.68|0
1655723340000|2022-06-20 11:09:00|2003.74|2003.74|2003.74|2003.74|2003.74|2003.74|2003.74|2003.74|0
1655723350000|2022-06-20 11:09:10|2003.97|2003.97|2003.93|2003.93|2003.97|2003.97|2003.93|2003.93|0
1655723400000|2022-06-20 11:10:00|2003.82|2003.82|2003.82|2003.82|2003.82|2003.82|2003.82|2003.82|0
1655723410000|2022-06-20 11:10:10|2003.64|2003.64|2003.64|2003.64|2003.64|2003.64|2003.64|2003.64|0
1655723420000|2022-06-20 11:10:20|2003.96|2003.96|2003.96|2003.96|2003.96|2003.96|2003.96|2003.96|0
1655723430000|2022-06-20 11:10:30|2004.16|2004.16|2004.23|2004.23|2004.23|2004.23|2004.16|2004.16|0
1655723440000|2022-06-20 11:10:40|2004.38|2004.38|2004.51|2004.51|2004.51|2004.51|2004.38|2004.38|0
1655723450000|2022-06-20 11:10:50|2004.49|2004.49|2004.46|2004.46|2004.49|2004.49|2004.46|2004.46|0
1655723460000|2022-06-20 11:11:00|2004.34|2004.34|2004.09|2004.09|2004.34|2004.34|2004.09|2004.09|0
1655723470000|2022-06-20 11:11:10|2004.03|2004.03|2004.03|2004.03|2004.03|2004.03|2004.03|2004.03|0
1655723520000|2022-06-20 11:12:00|2004.2|2004.2|2003.66|2003.66|2004.26|2004.26|2003.66|2003.66|0
1655723530000|2022-06-20 11:12:10|2003.48|2003.48|2003.48|2003.48|2003.48|2003.48|2003.48|2003.48|0
1655723560000|2022-06-20 11:12:40|2003.36|2003.36|2003.43|2003.43|2003.43|2003.43|2003.3|2003.3|0
1655723570000|2022-06-20 11:12:50|2003.55|2003.55|2003.62|2003.62|2003.62|2003.62|2003.55|2003.55|0
1655723580000|2022-06-20 11:13:00|2003.73|2003.73|2004|2004|2004|2004|2003.73|2003.73|0
1655723590000|2022-06-20 11:13:10|2004.17|2004.17|2004.75|2004.75|2004.75|2004.75|2004.17|2004.17|0
1655723620000|2022-06-20 11:13:40|2004.87|2004.87|2004.87|2004.87|2004.87|2004.87|2004.87|2004.87|0
1655723630000|2022-06-20 11:13:50|2004.94|2004.94|2004.94|2004.94|2004.94|2004.94|2004.94|2004.94|0
1655723640000|2022-06-20 11:14:00|2005.06|2005.06|2005.17|2005.17|2005.17|2005.17|2004.99|2004.99|0
1655723650000|2022-06-20 11:14:10|2005.04|2005.04|2004.75|2004.75|2005.04|2005.04|2004.75|2004.75|0
1655723660000|2022-06-20 11:14:20|2004.8|2004.8|2005.11|2005.11|2005.11|2005.11|2004.8|2004.8|0
1655723670000|2022-06-20 11:14:30|2005.23|2005.23|2005.54|2005.54|2005.54|2005.54|2005.23|2005.23|0
1655723680000|2022-06-20 11:14:40|2005.61|2005.61|2005.61|2005.61|2005.61|2005.61|2005.61|2005.61|0
1655723690000|2022-06-20 11:14:50|2005.84|2005.84|2005.91|2005.91|2005.91|2005.91|2005.84|2005.84|0
1655723700000|2022-06-20 11:15:00|2005.98|2005.98|2005.98|2005.98|2005.98|2005.98|2005.98|2005.98|0
1655723710000|2022-06-20 11:15:10|2006.13|2006.13|2006.67|2006.67|2006.67|2006.67|2006.13|2006.13|0
1655723720000|2022-06-20 11:15:20|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|0
1655723730000|2022-06-20 11:15:30|2007.21|2007.21|2007.17|2007.17|2007.51|2007.51|2007.17|2007.17|0
1655723740000|2022-06-20 11:15:40|2007.35|2007.35|2007.29|2007.29|2007.35|2007.35|2007.29|2007.29|0
1655723750000|2022-06-20 11:15:50|2007.35|2007.35|2007.49|2007.49|2007.56|2007.56|2007.35|2007.35|0
1655723780000|2022-06-20 11:16:20|2007.33|2007.33|2007.33|2007.33|2007.33|2007.33|2007.33|2007.33|0
1655723790000|2022-06-20 11:16:30|2007.56|2007.56|2007.56|2007.56|2007.56|2007.56|2007.56|2007.56|0
1655723800000|2022-06-20 11:16:40|2007.25|2007.25|2007.07|2007.07|2007.25|2007.25|2007.07|2007.07|0
1655723810000|2022-06-20 11:16:50|2007.03|2007.03|2007.03|2007.03|2007.03|2007.03|2007.03|2007.03|0
1655723820000|2022-06-20 11:17:00|2006.97|2006.97|2007|2007|2007|2007|2006.97|2006.97|0
1655723830000|2022-06-20 11:17:10|2007.12|2007.12|2006.96|2006.96|2007.12|2007.12|2006.96|2006.96|0
1655723840000|2022-06-20 11:17:20|2006.88|2006.88|2006.7|2006.7|2006.88|2006.88|2006.7|2006.7|0
1655723850000|2022-06-20 11:17:30|2006.55|2006.55|2006.51|2006.51|2006.55|2006.55|2006.51|2006.51|0
1655723860000|2022-06-20 11:17:40|2006.57|2006.57|2006.72|2006.72|2006.72|2006.72|2006.57|2006.57|0
1655723870000|2022-06-20 11:17:50|2006.66|2006.66|2006.66|2006.66|2006.66|2006.66|2006.66|2006.66|0
1655723900000|2022-06-20 11:18:20|2006.37|2006.37|2006.43|2006.43|2006.43|2006.43|2006.26|2006.26|0
1655723910000|2022-06-20 11:18:30|2006.46|2006.46|2006.46|2006.46|2006.46|2006.46|2006.46|2006.46|0
1655723920000|2022-06-20 11:18:40|2006.4|2006.4|2006.4|2006.4|2006.4|2006.4|2006.4|2006.4|0
1655723940000|2022-06-20 11:19:00|2006.15|2006.15|2005.77|2005.77|2006.15|2006.15|2005.77|2005.77|0
1655723950000|2022-06-20 11:19:10|2005.9|2005.9|2005.62|2005.62|2005.9|2005.9|2005.62|2005.62|0
1655723970000|2022-06-20 11:19:30|2005.65|2005.65|2005.47|2005.47|2005.65|2005.65|2005.47|2005.47|0
1655723990000|2022-06-20 11:19:50|2005|2005|2004.92|2004.92|2005|2005|2004.89|2004.89|0
1655724000000|2022-06-20 11:20:00|2004.86|2004.86|2005.11|2005.11|2005.11|2005.11|2004.86|2004.86|0
1655724020000|2022-06-20 11:20:20|2005.17|2005.17|2005.01|2005.01|2005.17|2005.17|2005.01|2005.01|0
1655724030000|2022-06-20 11:20:30|2004.94|2004.94|2004.74|2004.74|2004.94|2004.94|2004.74|2004.74|0
1655724040000|2022-06-20 11:20:40|2004.54|2004.54|2003.7|2003.7|2004.54|2004.54|2003.7|2003.7|0
1655724050000|2022-06-20 11:20:50|2003.62|2003.62|2003.65|2003.65|2003.65|2003.65|2003.62|2003.62|0
1655724060000|2022-06-20 11:21:00|2003.58|2003.58|2003.66|2003.66|2003.66|2003.66|2003.58|2003.58|0
1655724120000|2022-06-20 11:22:00|2003.54|2003.54|2003.75|2003.75|2003.75|2003.75|2003.54|2003.54|0
1655724130000|2022-06-20 11:22:10|2003.81|2003.81|2003.81|2003.81|2003.81|2003.81|2003.81|2003.81|0
1655724140000|2022-06-20 11:22:20|2004.05|2004.05|2004.08|2004.08|2004.08|2004.08|2004.05|2004.05|0
1655724170000|2022-06-20 11:22:50|2004.02|2004.02|2004.02|2004.02|2004.02|2004.02|2004.02|2004.02|0
1655724200000|2022-06-20 11:23:20|2003.97|2003.97|2003.97|2003.97|2003.97|2003.97|2003.97|2003.97|0
1655724230000|2022-06-20 11:23:50|2003.93|2003.93|2003.93|2003.93|2003.93|2003.93|2003.93|2003.93|0
1655724240000|2022-06-20 11:24:00|2003.9|2003.9|2003.9|2003.9|2003.9|2003.9|2003.9|2003.9|0
1655724250000|2022-06-20 11:24:10|2004.05|2004.05|2004.05|2004.05|2004.05|2004.05|2004.05|2004.05|0
1655724290000|2022-06-20 11:24:50|2004.18|2004.18|2004.18|2004.18|2004.18|2004.18|2004.18|2004.18|0
1655724300000|2022-06-20 11:25:00|2004.3|2004.3|2004.17|2004.17|2004.3|2004.3|2004.17|2004.17|0
1655724310000|2022-06-20 11:25:10|2004.07|2004.07|2004.07|2004.07|2004.07|2004.07|2004.07|2004.07|0
1655724320000|2022-06-20 11:25:20|2004.14|2004.14|2004.24|2004.24|2004.24|2004.24|2004.14|2004.14|0
1655724340000|2022-06-20 11:25:40|2004.62|2004.62|2004.62|2004.62|2004.62|2004.62|2004.62|2004.62|0
1655724360000|2022-06-20 11:26:00|2004.93|2004.93|2004.81|2004.81|2004.93|2004.93|2004.81|2004.81|0
1655724380000|2022-06-20 11:26:20|2004.94|2004.94|2004.7|2004.7|2004.94|2004.94|2004.7|2004.7|0
1655724400000|2022-06-20 11:26:40|2004.79|2004.79|2004.79|2004.79|2004.79|2004.79|2004.79|2004.79|0
1655724410000|2022-06-20 11:26:50|2004.86|2004.86|2004.86|2004.86|2004.86|2004.86|2004.86|2004.86|0
1655724430000|2022-06-20 11:27:10|2004.89|2004.89|2005.12|2005.12|2005.12|2005.12|2004.89|2004.89|0
1655724440000|2022-06-20 11:27:20|2005.18|2005.18|2005.18|2005.18|2005.18|2005.18|2005.18|2005.18|0
1655724470000|2022-06-20 11:27:50|2005.38|2005.38|2005.59|2005.59|2005.59|2005.59|2005.38|2005.38|0
1655724490000|2022-06-20 11:28:10|2005.71|2005.71|2005.46|2005.46|2005.74|2005.74|2005.46|2005.46|0
1655724500000|2022-06-20 11:28:20|2005.93|2005.93|2005.99|2005.99|2006.15|2006.15|2005.93|2005.93|0
1655724510000|2022-06-20 11:28:30|2006.03|2006.03|2006.03|2006.03|2006.03|2006.03|2006.03|2006.03|0
1655724530000|2022-06-20 11:28:50|2006.1|2006.1|2006.1|2006.1|2006.1|2006.1|2006.1|2006.1|0
1655724540000|2022-06-20 11:29:00|2006.23|2006.23|2006.23|2006.23|2006.23|2006.23|2006.23|2006.23|0
1655724570000|2022-06-20 11:29:30|2006.7|2006.7|2007.47|2007.47|2007.47|2007.47|2006.7|2006.7|0
1655724600000|2022-06-20 11:30:00|2007.52|2007.52|2007.58|2007.58|2007.58|2007.58|2007.52|2007.52|0
1655724630000|2022-06-20 11:30:30|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|0
1655724640000|2022-06-20 11:30:40|2007.78|2007.78|2007.86|2007.86|2007.86|2007.86|2007.49|2007.49|0
1655724650000|2022-06-20 11:30:50|2007.78|2007.78|2007.78|2007.78|2007.78|2007.78|2007.78|2007.78|0
1655724700000|2022-06-20 11:31:40|2007.66|2007.66|2007.66|2007.66|2007.66|2007.66|2007.66|2007.66|0
1655724730000|2022-06-20 11:32:10|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|0
1655724740000|2022-06-20 11:32:20|2007.66|2007.66|2007.62|2007.62|2007.69|2007.69|2007.62|2007.62|0
1655724750000|2022-06-20 11:32:30|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|0
1655724830000|2022-06-20 11:33:50|2007.62|2007.62|2008.2|2008.2|2008.2|2008.2|2007.62|2007.62|0
1655724840000|2022-06-20 11:34:00|2008.26|2008.26|2008.55|2008.55|2008.62|2008.62|2008.2|2008.2|0
1655724850000|2022-06-20 11:34:10|2008.4|2008.4|2008.33|2008.33|2008.4|2008.4|2008.33|2008.33|0
1655724860000|2022-06-20 11:34:20|2008.38|2008.38|2008.38|2008.38|2008.38|2008.38|2008.38|2008.38|0
1655724900000|2022-06-20 11:35:00|2008.51|2008.51|2008.69|2008.69|2008.69|2008.69|2008.51|2008.51|0
1655724910000|2022-06-20 11:35:10|2008.81|2008.81|2008.81|2008.81|2008.81|2008.81|2008.81|2008.81|0
1655724950000|2022-06-20 11:35:50|2009.04|2009.04|2008.96|2008.96|2009.04|2009.04|2008.96|2008.96|0
1655724960000|2022-06-20 11:36:00|2008.78|2008.78|2008.78|2008.78|2008.84|2008.84|2008.78|2008.78|0
1655724980000|2022-06-20 11:36:20|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|0
1655725000000|2022-06-20 11:36:40|2008.69|2008.69|2008.69|2008.69|2008.69|2008.69|2008.69|2008.69|0
1655725010000|2022-06-20 11:36:50|2008.63|2008.63|2008.66|2008.66|2008.72|2008.72|2008.49|2008.49|0
1655725020000|2022-06-20 11:37:00|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|0
1655725040000|2022-06-20 11:37:20|2008.72|2008.72|2008.59|2008.59|2008.72|2008.72|2008.59|2008.59|0
1655725050000|2022-06-20 11:37:30|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|0
1655725060000|2022-06-20 11:37:40|2008.4|2008.4|2008.32|2008.32|2008.42|2008.42|2008.25|2008.25|0
1655725070000|2022-06-20 11:37:50|2008.26|2008.26|2008.11|2008.11|2008.26|2008.26|2008.11|2008.11|0
1655725080000|2022-06-20 11:38:00|2007.86|2007.86|2007.1|2007.1|2007.86|2007.86|2007.1|2007.1|0
1655725090000|2022-06-20 11:38:10|2006.79|2006.79|2006.16|2006.16|2006.79|2006.79|2006.16|2006.16|0
1655725100000|2022-06-20 11:38:20|2006.28|2006.28|2006.58|2006.58|2006.58|2006.58|2006.28|2006.28|0
1655725130000|2022-06-20 11:38:50|2006.89|2006.89|2006.89|2006.89|2006.89|2006.89|2006.89|2006.89|0
1655725150000|2022-06-20 11:39:10|2007.07|2007.07|2007.07|2007.07|2007.07|2007.07|2007.07|2007.07|0
1655725160000|2022-06-20 11:39:20|2007.13|2007.13|2007.13|2007.13|2007.13|2007.13|2007.13|2007.13|0
1655725190000|2022-06-20 11:39:50|2007.19|2007.19|2007.42|2007.42|2007.42|2007.42|2007.19|2007.19|0
1655725200000|2022-06-20 11:40:00|2007.17|2007.17|2007.17|2007.17|2007.17|2007.17|2007.17|2007.17|0
1655725210000|2022-06-20 11:40:10|2007.23|2007.23|2007.23|2007.23|2007.23|2007.23|2007.23|2007.23|0
1655725240000|2022-06-20 11:40:40|2007.17|2007.17|2007.27|2007.27|2007.35|2007.35|2007.17|2007.17|0
1655725260000|2022-06-20 11:41:00|2007.59|2007.59|2007.59|2007.59|2007.59|2007.59|2007.59|2007.59|0
1655725290000|2022-06-20 11:41:30|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|0
1655725300000|2022-06-20 11:41:40|2007.83|2007.83|2007.83|2007.83|2007.83|2007.83|2007.83|2007.83|0
1655725320000|2022-06-20 11:42:00|2007.94|2007.94|2008.01|2008.01|2008.01|2008.01|2007.94|2007.94|0
1655725330000|2022-06-20 11:42:10|2008.08|2008.08|2008.08|2008.08|2008.08|2008.08|2008.08|2008.08|0
1655725350000|2022-06-20 11:42:30|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|0
1655725370000|2022-06-20 11:42:50|2008.41|2008.41|2008.85|2008.85|2008.85|2008.85|2008.41|2008.41|0
1655725380000|2022-06-20 11:43:00|2008.92|2008.92|2009.05|2009.05|2009.05|2009.05|2008.92|2008.92|0
1655725390000|2022-06-20 11:43:10|2009.52|2009.52|2009.52|2009.52|2009.52|2009.52|2009.52|2009.52|0
1655725410000|2022-06-20 11:43:30|2009.63|2009.63|2009.63|2009.63|2009.63|2009.63|2009.63|2009.63|0
1655725440000|2022-06-20 11:44:00|2009.69|2009.69|2009.9|2009.9|2009.9|2009.9|2009.69|2009.69|0
1655725450000|2022-06-20 11:44:10|2009.94|2009.94|2009.86|2009.86|2009.94|2009.94|2009.83|2009.83|0
1655725470000|2022-06-20 11:44:30|2010.39|2010.39|2010.39|2010.39|2010.39|2010.39|2010.39|2010.39|0
1655725480000|2022-06-20 11:44:40|2010.35|2010.35|2010.35|2010.35|2010.35|2010.35|2010.35|2010.35|0
1655725490000|2022-06-20 11:44:50|2010.28|2010.28|2010.33|2010.33|2010.33|2010.33|2010.28|2010.28|0
1655725500000|2022-06-20 11:45:00|2010.29|2010.29|2010.44|2010.44|2010.44|2010.44|2010.29|2010.29|0
1655725510000|2022-06-20 11:45:10|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|0
1655725520000|2022-06-20 11:45:20|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|0
1655725530000|2022-06-20 11:45:30|2009.9|2009.9|2009.9|2009.9|2009.9|2009.9|2009.9|2009.9|0
1655725580000|2022-06-20 11:46:20|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|0
1655725590000|2022-06-20 11:46:30|2010.62|2010.62|2010.78|2010.78|2010.78|2010.78|2010.62|2010.62|0
1655725600000|2022-06-20 11:46:40|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|0
1655725610000|2022-06-20 11:46:50|2010.99|2010.99|2011.04|2011.04|2011.04|2011.04|2010.99|2010.99|0
1655725630000|2022-06-20 11:47:10|2011.16|2011.16|2011.41|2011.41|2011.41|2011.41|2011.16|2011.16|0
1655725650000|2022-06-20 11:47:30|2011.72|2011.72|2011.72|2011.72|2011.72|2011.72|2011.72|2011.72|0
1655725660000|2022-06-20 11:47:40|2011.97|2011.97|2012.43|2012.43|2012.43|2012.43|2011.97|2011.97|0
1655725670000|2022-06-20 11:47:50|2012.68|2012.68|2012.56|2012.56|2012.68|2012.68|2012.56|2012.56|0
1655725680000|2022-06-20 11:48:00|2012.68|2012.68|2012.71|2012.71|2012.82|2012.82|2012.67|2012.67|0
1655725690000|2022-06-20 11:48:10|2012.78|2012.78|2013.26|2013.26|2013.26|2013.26|2012.78|2012.78|0
1655725700000|2022-06-20 11:48:20|2013.19|2013.19|2013.69|2013.69|2013.69|2013.69|2013.19|2013.19|0
1655725710000|2022-06-20 11:48:30|2013.57|2013.57|2013.42|2013.42|2013.57|2013.57|2013.42|2013.42|0
1655725720000|2022-06-20 11:48:40|2013.54|2013.54|2013.61|2013.61|2013.61|2013.61|2013.54|2013.54|0
1655725730000|2022-06-20 11:48:50|2013.54|2013.54|2013.51|2013.51|2013.54|2013.54|2013.51|2013.51|0
1655725740000|2022-06-20 11:49:00|2013.38|2013.38|2013.38|2013.38|2013.38|2013.38|2013.38|2013.38|0
1655725750000|2022-06-20 11:49:10|2013.23|2013.23|2013.23|2013.23|2013.23|2013.23|2013.23|2013.23|0
1655725760000|2022-06-20 11:49:20|2013.58|2013.58|2013.58|2013.58|2013.58|2013.58|2013.58|2013.58|0
1655725800000|2022-06-20 11:50:00|2013.4|2013.4|2013.34|2013.34|2013.4|2013.4|2013.34|2013.34|0
1655725810000|2022-06-20 11:50:10|2013.37|2013.37|2013.37|2013.37|2013.37|2013.37|2013.37|2013.37|0
1655725820000|2022-06-20 11:50:20|2013.41|2013.41|2013.53|2013.53|2013.53|2013.53|2013.41|2013.41|0
1655725840000|2022-06-20 11:50:40|2013.61|2013.61|2013.83|2013.83|2013.92|2013.92|2013.61|2013.61|0
1655725850000|2022-06-20 11:50:50|2013.9|2013.9|2013|2013|2013.98|2013.98|2012.93|2012.93|0
1655725860000|2022-06-20 11:51:00|2013.07|2013.07|2013.29|2013.29|2013.29|2013.29|2013.07|2013.07|0
1655725870000|2022-06-20 11:51:10|2013.16|2013.16|2013.1|2013.1|2013.16|2013.16|2013.1|2013.1|0
1655725880000|2022-06-20 11:51:20|2012.79|2012.79|2012.42|2012.42|2012.79|2012.79|2012.42|2012.42|0
1655725890000|2022-06-20 11:51:30|2012.48|2012.48|2012.52|2012.52|2012.52|2012.52|2012.45|2012.45|0
1655725900000|2022-06-20 11:51:40|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|0
1655725910000|2022-06-20 11:51:50|2012.59|2012.59|2012.53|2012.53|2012.59|2012.59|2012.53|2012.53|0
1655725920000|2022-06-20 11:52:00|2012.56|2012.56|2012.42|2012.42|2012.56|2012.56|2012.42|2012.42|0
1655725930000|2022-06-20 11:52:10|2012.36|2012.36|2012.3|2012.3|2012.36|2012.36|2012.3|2012.3|0
1655725940000|2022-06-20 11:52:20|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|0
1655725970000|2022-06-20 11:52:50|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|0
1655725980000|2022-06-20 11:53:00|2011.78|2011.78|2011.78|2011.78|2011.78|2011.78|2011.78|2011.78|0
1655726000000|2022-06-20 11:53:20|2011.85|2011.85|2011.85|2011.85|2011.85|2011.85|2011.85|2011.85|0
1655726040000|2022-06-20 11:54:00|2011.97|2011.97|2012.22|2012.22|2012.35|2012.35|2011.97|2011.97|0
1655726050000|2022-06-20 11:54:10|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|0
1655726060000|2022-06-20 11:54:20|2012.07|2012.07|2012.07|2012.07|2012.07|2012.07|2012.07|2012.07|0
1655726080000|2022-06-20 11:54:40|2012.13|2012.13|2012.04|2012.04|2012.19|2012.19|2012.04|2012.04|0
1655726090000|2022-06-20 11:54:50|2012.11|2012.11|2012.11|2012.11|2012.11|2012.11|2012.11|2012.11|0
1655726100000|2022-06-20 11:55:00|2012.24|2012.24|2012.36|2012.36|2012.36|2012.36|2012.24|2012.24|0
1655726110000|2022-06-20 11:55:10|2012.48|2012.48|2012.68|2012.68|2012.68|2012.68|2012.48|2012.48|0
1655726120000|2022-06-20 11:55:20|2013.18|2013.18|2013.18|2013.18|2013.18|2013.18|2013.18|2013.18|0
1655726130000|2022-06-20 11:55:30|2013.32|2013.32|2013.56|2013.56|2013.56|2013.56|2013.32|2013.32|0
1655726140000|2022-06-20 11:55:40|2013.62|2013.62|2013.62|2013.62|2013.62|2013.62|2013.62|2013.62|0
1655726150000|2022-06-20 11:55:50|2013.69|2013.69|2013.69|2013.69|2013.69|2013.69|2013.69|2013.69|0
1655726160000|2022-06-20 11:56:00|2013.44|2013.44|2013.57|2013.57|2013.57|2013.57|2013.44|2013.44|0
1655726170000|2022-06-20 11:56:10|2013.43|2013.43|2013.43|2013.43|2013.43|2013.43|2013.43|2013.43|0
1655726190000|2022-06-20 11:56:30|2013.45|2013.45|2013.45|2013.45|2013.45|2013.45|2013.45|2013.45|0
1655726210000|2022-06-20 11:56:50|2013.51|2013.51|2013.43|2013.43|2013.51|2013.51|2013.43|2013.43|0
1655726230000|2022-06-20 11:57:10|2013.2|2013.2|2013.26|2013.26|2013.26|2013.26|2013.2|2013.2|0
1655726260000|2022-06-20 11:57:40|2013.09|2013.09|2013.09|2013.09|2013.09|2013.09|2013.09|2013.09|0
1655726280000|2022-06-20 11:58:00|2013.13|2013.13|2013.13|2013.13|2013.13|2013.13|2013.13|2013.13|0
1655726290000|2022-06-20 11:58:10|2013.05|2013.05|2012.97|2012.97|2013.05|2013.05|2012.97|2012.97|0
1655726330000|2022-06-20 11:58:50|2013.22|2013.22|2013.22|2013.22|2013.22|2013.22|2013.22|2013.22|0
1655726390000|2022-06-20 11:59:50|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|0
1655726410000|2022-06-20 12:00:10|2013.4|2013.4|2013.4|2013.4|2013.4|2013.4|2013.4|2013.4|0
1655726420000|2022-06-20 12:00:20|2013.33|2013.33|2013.43|2013.43|2013.43|2013.43|2013.33|2013.33|0
1655726430000|2022-06-20 12:00:30|2013.45|2013.45|2013.45|2013.45|2013.45|2013.45|2013.45|2013.45|0
1655726450000|2022-06-20 12:00:50|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|0
1655726460000|2022-06-20 12:01:00|2013.71|2013.71|2013.71|2013.71|2013.71|2013.71|2013.71|2013.71|0
1655726470000|2022-06-20 12:01:10|2013.94|2013.94|2014.31|2014.31|2014.31|2014.31|2013.94|2013.94|0
1655726480000|2022-06-20 12:01:20|2014.25|2014.25|2014.41|2014.41|2014.48|2014.48|2014.25|2014.25|0
1655726490000|2022-06-20 12:01:30|2014.57|2014.57|2014.49|2014.49|2014.72|2014.72|2014.49|2014.49|0
1655726500000|2022-06-20 12:01:40|2014.52|2014.52|2014.54|2014.54|2014.58|2014.58|2014.5|2014.5|0
1655726510000|2022-06-20 12:01:50|2014.15|2014.15|2013.55|2013.55|2014.15|2014.15|2013.55|2013.55|0
1655726530000|2022-06-20 12:02:10|2013.58|2013.58|2013.37|2013.37|2013.58|2013.58|2013.37|2013.37|0
1655726540000|2022-06-20 12:02:20|2013.25|2013.25|2013.17|2013.17|2013.25|2013.25|2013.17|2013.17|0
1655726560000|2022-06-20 12:02:40|2013.06|2013.06|2013.06|2013.06|2013.06|2013.06|2013.06|2013.06|0
1655726570000|2022-06-20 12:02:50|2012.78|2012.78|2012.58|2012.58|2012.78|2012.78|2012.58|2012.58|0
1655726580000|2022-06-20 12:03:00|2012.15|2012.15|2011.3|2011.3|2012.15|2012.15|2011.3|2011.3|0
1655726590000|2022-06-20 12:03:10|2011.26|2011.26|2011.26|2011.26|2011.26|2011.26|2011.26|2011.26|0
1655726620000|2022-06-20 12:03:40|2011.32|2011.32|2011.32|2011.32|2011.32|2011.32|2011.32|2011.32|0
1655726640000|2022-06-20 12:04:00|2011.3|2011.3|2011.3|2011.3|2011.3|2011.3|2011.3|2011.3|0
1655726660000|2022-06-20 12:04:20|2011.32|2011.32|2011.28|2011.28|2011.4|2011.4|2011.28|2011.28|0
1655726680000|2022-06-20 12:04:40|2010.91|2010.91|2011|2011|2011.03|2011.03|2010.91|2010.91|0
1655726690000|2022-06-20 12:04:50|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|0
1655726700000|2022-06-20 12:05:00|2010.74|2010.74|2009.74|2009.74|2010.74|2010.74|2009.74|2009.74|0
1655726710000|2022-06-20 12:05:10|2009.59|2009.59|2009.3|2009.3|2009.59|2009.59|2009.3|2009.3|0
1655726720000|2022-06-20 12:05:20|2009.17|2009.17|2009.07|2009.07|2009.17|2009.17|2009.07|2009.07|0
1655726740000|2022-06-20 12:05:40|2009|2009|2008.86|2008.86|2009|2009|2008.86|2008.86|0
1655726770000|2022-06-20 12:06:10|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|0
1655726780000|2022-06-20 12:06:20|2008.75|2008.75|2008.75|2008.75|2008.75|2008.75|2008.75|2008.75|0
1655726790000|2022-06-20 12:06:30|2008.72|2008.72|2008.72|2008.72|2008.72|2008.72|2008.72|2008.72|0
1655726810000|2022-06-20 12:06:50|2008.65|2008.65|2008.65|2008.65|2008.65|2008.65|2008.65|2008.65|0
1655726820000|2022-06-20 12:07:00|2008.77|2008.77|2008.77|2008.77|2008.77|2008.77|2008.77|2008.77|0
1655726830000|2022-06-20 12:07:10|2009|2009|2009.58|2009.58|2009.58|2009.58|2009|2009|0
1655726860000|2022-06-20 12:07:40|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|0
1655726870000|2022-06-20 12:07:50|2009.9|2009.9|2010.2|2010.2|2010.2|2010.2|2009.72|2009.72|0
1655726880000|2022-06-20 12:08:00|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|0
1655726890000|2022-06-20 12:08:10|2010.25|2010.25|2010.81|2010.81|2010.81|2010.81|2010.25|2010.25|0
1655726900000|2022-06-20 12:08:20|2010.89|2010.89|2010.89|2010.89|2011.02|2011.02|2010.89|2010.89|0
1655726940000|2022-06-20 12:09:00|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|0
1655726950000|2022-06-20 12:09:10|2010.27|2010.27|2010.35|2010.35|2010.39|2010.39|2010.27|2010.27|0
1655726960000|2022-06-20 12:09:20|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|0
1655726970000|2022-06-20 12:09:30|2010.43|2010.43|2010.43|2010.43|2010.43|2010.43|2010.43|2010.43|0
1655726980000|2022-06-20 12:09:40|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|0
1655726990000|2022-06-20 12:09:50|2010.55|2010.55|2010.55|2010.55|2010.55|2010.55|2010.55|2010.55|0
1655727000000|2022-06-20 12:10:00|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|0
1655727010000|2022-06-20 12:10:10|2010.62|2010.62|2010.62|2010.62|2010.62|2010.62|2010.62|2010.62|0
1655727030000|2022-06-20 12:10:30|2010.64|2010.64|2011.26|2011.26|2011.26|2011.26|2010.64|2010.64|0
1655727040000|2022-06-20 12:10:40|2011.28|2011.28|2011.58|2011.58|2011.58|2011.58|2011.28|2011.28|0
1655727050000|2022-06-20 12:10:50|2011.51|2011.51|2011.51|2011.51|2011.51|2011.51|2011.51|2011.51|0
1655727080000|2022-06-20 12:11:20|2011.47|2011.47|2011.49|2011.49|2011.59|2011.59|2011.47|2011.47|0
1655727100000|2022-06-20 12:11:40|2011.36|2011.36|2011.12|2011.12|2011.36|2011.36|2011.12|2011.12|0
1655727120000|2022-06-20 12:12:00|2011.06|2011.06|2011.06|2011.06|2011.06|2011.06|2011.06|2011.06|0
1655727140000|2022-06-20 12:12:20|2010.81|2010.81|2010.87|2010.87|2010.87|2010.87|2010.81|2010.81|0
1655727170000|2022-06-20 12:12:50|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|0
1655727180000|2022-06-20 12:13:00|2011.18|2011.18|2012.02|2012.02|2012.02|2012.02|2011.18|2011.18|0
1655727190000|2022-06-20 12:13:10|2012.08|2012.08|2012.13|2012.13|2012.13|2012.13|2012.08|2012.08|0
1655727210000|2022-06-20 12:13:30|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|2012.18|0
1655727230000|2022-06-20 12:13:50|2011.87|2011.87|2011.9|2011.9|2012.03|2012.03|2011.87|2011.87|0
1655727240000|2022-06-20 12:14:00|2011.75|2011.75|2011.69|2011.69|2011.75|2011.75|2011.69|2011.69|0
1655727250000|2022-06-20 12:14:10|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|0
1655727290000|2022-06-20 12:14:50|2011.77|2011.77|2011.71|2011.71|2011.77|2011.77|2011.71|2011.71|0
1655727300000|2022-06-20 12:15:00|2011.64|2011.64|2011.19|2011.19|2011.64|2011.64|2011.19|2011.19|0
1655727310000|2022-06-20 12:15:10|2011.01|2011.01|2010.88|2010.88|2011.01|2011.01|2010.88|2010.88|0
1655727320000|2022-06-20 12:15:20|2010.78|2010.78|2010.7|2010.7|2010.78|2010.78|2010.47|2010.47|0
1655727330000|2022-06-20 12:15:30|2010.82|2010.82|2010.7|2010.7|2010.82|2010.82|2010.7|2010.7|0
1655727340000|2022-06-20 12:15:40|2010.6|2010.6|2010.49|2010.49|2010.6|2010.6|2010.49|2010.49|0
1655727350000|2022-06-20 12:15:50|2010.36|2010.36|2009.9|2009.9|2010.36|2010.36|2009.9|2009.9|0
1655727360000|2022-06-20 12:16:00|2009.99|2009.99|2010.2|2010.2|2010.2|2010.2|2009.99|2009.99|0
1655727370000|2022-06-20 12:16:10|2010.11|2010.11|2009.73|2009.73|2010.11|2010.11|2009.73|2009.73|0
1655727400000|2022-06-20 12:16:40|2010.1|2010.1|2010.1|2010.1|2010.1|2010.1|2010.1|2010.1|0
1655727420000|2022-06-20 12:17:00|2010.21|2010.21|2010.07|2010.07|2010.21|2010.21|2010.07|2010.07|0
1655727430000|2022-06-20 12:17:10|2010.12|2010.12|2010.08|2010.08|2010.15|2010.15|2010.08|2010.08|0
1655727450000|2022-06-20 12:17:30|2009.96|2009.96|2009.84|2009.84|2009.96|2009.96|2009.84|2009.84|0
1655727460000|2022-06-20 12:17:40|2009.76|2009.76|2009.28|2009.28|2009.76|2009.76|2009.28|2009.28|0
1655727480000|2022-06-20 12:18:00|2009.36|2009.36|2009.36|2009.36|2009.36|2009.36|2009.36|2009.36|0
1655727500000|2022-06-20 12:18:20|2009.38|2009.38|2009.47|2009.47|2009.47|2009.47|2009.38|2009.38|0
1655727520000|2022-06-20 12:18:40|2009.32|2009.32|2009.32|2009.32|2009.32|2009.32|2009.32|2009.32|0
1655727550000|2022-06-20 12:19:10|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|0
1655727590000|2022-06-20 12:19:50|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|0
1655727600000|2022-06-20 12:20:00|2009.27|2009.27|2009.09|2009.09|2009.27|2009.27|2009.09|2009.09|0
1655727610000|2022-06-20 12:20:10|2008.98|2008.98|2009.11|2009.11|2009.11|2009.11|2008.98|2008.98|0
1655727640000|2022-06-20 12:20:40|2009.23|2009.23|2009.23|2009.23|2009.23|2009.23|2009.23|2009.23|0
1655727670000|2022-06-20 12:21:10|2009.3|2009.3|2009.18|2009.18|2009.3|2009.3|2009.18|2009.18|0
1655727680000|2022-06-20 12:21:20|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|0
1655727690000|2022-06-20 12:21:30|2009.38|2009.38|2008|2008|2009.38|2009.38|2008|2008|0
1655727700000|2022-06-20 12:21:40|2008.07|2008.07|2008|2008|2008.07|2008.07|2008|2008|0
1655727710000|2022-06-20 12:21:50|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|0
1655727720000|2022-06-20 12:22:00|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|0
1655727740000|2022-06-20 12:22:20|2007.74|2007.74|2007.65|2007.65|2007.74|2007.74|2007.61|2007.61|0
1655727760000|2022-06-20 12:22:40|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|0
1655727770000|2022-06-20 12:22:50|2007.63|2007.63|2007.84|2007.84|2007.84|2007.84|2007.63|2007.63|0
1655727780000|2022-06-20 12:23:00|2007.99|2007.99|2007.69|2007.69|2008.05|2008.05|2007.69|2007.69|0
1655727800000|2022-06-20 12:23:20|2007.81|2007.81|2008.36|2008.36|2008.48|2008.48|2007.81|2007.81|0
1655727810000|2022-06-20 12:23:30|2008.52|2008.52|2009.26|2009.26|2009.26|2009.26|2008.52|2008.52|0
1655727820000|2022-06-20 12:23:40|2009.4|2009.4|2009.34|2009.34|2009.4|2009.4|2009.34|2009.34|0
1655727830000|2022-06-20 12:23:50|2009.41|2009.41|2009.41|2009.41|2009.41|2009.41|2009.41|2009.41|0
1655727840000|2022-06-20 12:24:00|2009.44|2009.44|2009.44|2009.44|2009.44|2009.44|2009.44|2009.44|0
1655727890000|2022-06-20 12:24:50|2009.31|2009.31|2009.35|2009.35|2009.35|2009.35|2009.31|2009.31|0
1655727900000|2022-06-20 12:25:00|2009.29|2009.29|2009.29|2009.29|2009.29|2009.29|2009.29|2009.29|0
1655727930000|2022-06-20 12:25:30|2009.22|2009.22|2009.45|2009.45|2009.45|2009.45|2009.22|2009.22|0
1655727940000|2022-06-20 12:25:40|2009.33|2009.33|2009.25|2009.25|2009.37|2009.37|2009.25|2009.25|0
1655727950000|2022-06-20 12:25:50|2009.11|2009.11|2008.96|2008.96|2009.11|2009.11|2008.88|2008.88|0
1655727960000|2022-06-20 12:26:00|2008.87|2008.87|2008.87|2008.87|2008.87|2008.87|2008.87|2008.87|0
1655727970000|2022-06-20 12:26:10|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|0
1655727990000|2022-06-20 12:26:30|2008.71|2008.71|2008.71|2008.71|2008.71|2008.71|2008.71|2008.71|0
1655728010000|2022-06-20 12:26:50|2008.56|2008.56|2008.56|2008.56|2008.56|2008.56|2008.56|2008.56|0
1655728020000|2022-06-20 12:27:00|2008.58|2008.58|2008.58|2008.58|2008.58|2008.58|2008.58|2008.58|0
1655728030000|2022-06-20 12:27:10|2008.7|2008.7|2008.76|2008.76|2008.83|2008.83|2008.7|2008.7|0
1655728040000|2022-06-20 12:27:20|2008.73|2008.73|2008.54|2008.54|2008.73|2008.73|2008.54|2008.54|0
1655728050000|2022-06-20 12:27:30|2008.5|2008.5|2008.5|2008.5|2008.5|2008.5|2008.5|2008.5|0
1655728070000|2022-06-20 12:27:50|2008.43|2008.43|2008.47|2008.47|2008.47|2008.47|2008.34|2008.34|0
1655728080000|2022-06-20 12:28:00|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|0
1655728110000|2022-06-20 12:28:30|2008.33|2008.33|2008.21|2008.21|2008.33|2008.33|2008.21|2008.21|0
1655728120000|2022-06-20 12:28:40|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|0
1655728130000|2022-06-20 12:28:50|2007.9|2007.9|2007.45|2007.45|2007.9|2007.9|2007.45|2007.45|0
1655728140000|2022-06-20 12:29:00|2007.41|2007.41|2007.35|2007.35|2007.41|2007.41|2007.35|2007.35|0
1655728150000|2022-06-20 12:29:10|2007.42|2007.42|2007.49|2007.49|2007.49|2007.49|2007.42|2007.42|0
1655728170000|2022-06-20 12:29:30|2007.45|2007.45|2007.45|2007.45|2007.45|2007.45|2007.45|2007.45|0
1655728190000|2022-06-20 12:29:50|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|0
1655728200000|2022-06-20 12:30:00|2007.42|2007.42|2007.42|2007.42|2007.42|2007.42|2007.42|2007.42|0
1655728220000|2022-06-20 12:30:20|2007.79|2007.79|2008.29|2008.29|2008.29|2008.29|2007.79|2007.79|0
1655728230000|2022-06-20 12:30:30|2008.35|2008.35|2008.35|2008.35|2008.35|2008.35|2008.35|2008.35|0
1655728240000|2022-06-20 12:30:40|2008.28|2008.28|2008.35|2008.35|2008.35|2008.35|2008.28|2008.28|0
1655728260000|2022-06-20 12:31:00|2008.22|2008.22|2008.35|2008.35|2008.35|2008.35|2008.22|2008.22|0
1655728270000|2022-06-20 12:31:10|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|0
1655728280000|2022-06-20 12:31:20|2008.12|2008.12|2008.12|2008.12|2008.12|2008.12|2008.12|2008.12|0
1655728310000|2022-06-20 12:31:50|2008|2008|2008|2008|2008|2008|2008|2008|0
1655728320000|2022-06-20 12:32:00|2008.07|2008.07|2008.33|2008.33|2008.33|2008.33|2008.07|2008.07|0
1655728330000|2022-06-20 12:32:10|2008.29|2008.29|2008.29|2008.29|2008.29|2008.29|2008.14|2008.14|0
1655728340000|2022-06-20 12:32:20|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|0
1655728360000|2022-06-20 12:32:40|2008|2008|2008|2008|2008|2008|2008|2008|0
1655728390000|2022-06-20 12:33:10|2008.16|2008.16|2008.16|2008.16|2008.16|2008.16|2008.16|2008.16|0
1655728410000|2022-06-20 12:33:30|2008.19|2008.19|2007.88|2007.88|2008.19|2008.19|2007.88|2007.88|0
1655728430000|2022-06-20 12:33:50|2007.73|2007.73|2007.21|2007.21|2007.73|2007.73|2007.21|2007.21|0
1655728470000|2022-06-20 12:34:30|2007.09|2007.09|2007.24|2007.24|2007.24|2007.24|2007.09|2007.09|0
1655728490000|2022-06-20 12:34:50|2007.32|2007.32|2007.47|2007.47|2007.47|2007.47|2007.32|2007.32|0
1655728510000|2022-06-20 12:35:10|2007.29|2007.29|2007.17|2007.17|2007.29|2007.29|2007.17|2007.17|0
1655728520000|2022-06-20 12:35:20|2007.11|2007.11|2007.49|2007.49|2007.49|2007.49|2007.11|2007.11|0
1655728540000|2022-06-20 12:35:40|2007.96|2007.96|2007.83|2007.83|2007.96|2007.96|2007.83|2007.83|0
1655728560000|2022-06-20 12:36:00|2007.97|2007.97|2008.35|2008.35|2008.35|2008.35|2007.97|2007.97|0
1655728570000|2022-06-20 12:36:10|2008.29|2008.29|2008.46|2008.46|2008.46|2008.46|2008.29|2008.29|0
1655728580000|2022-06-20 12:36:20|2008.48|2008.48|2008.45|2008.45|2008.48|2008.48|2008.39|2008.39|0
1655728590000|2022-06-20 12:36:30|2008.33|2008.33|2008.24|2008.24|2008.33|2008.33|2008.24|2008.24|0
1655728600000|2022-06-20 12:36:40|2008.11|2008.11|2007.88|2007.88|2008.11|2008.11|2007.88|2007.88|0
1655728610000|2022-06-20 12:36:50|2007.91|2007.91|2007.91|2007.91|2007.91|2007.91|2007.91|2007.91|0
1655728620000|2022-06-20 12:37:00|2007.94|2007.94|2007.94|2007.94|2007.94|2007.94|2007.94|2007.94|0
1655728630000|2022-06-20 12:37:10|2007.91|2007.91|2007.91|2007.91|2007.91|2007.91|2007.91|2007.91|0
1655728660000|2022-06-20 12:37:40|2007.97|2007.97|2007.88|2007.88|2007.97|2007.97|2007.88|2007.88|0
1655728670000|2022-06-20 12:37:50|2007.97|2007.97|2007.97|2007.97|2007.97|2007.97|2007.97|2007.97|0
1655728680000|2022-06-20 12:38:00|2007.95|2007.95|2007.87|2007.87|2007.95|2007.95|2007.87|2007.87|0
1655728690000|2022-06-20 12:38:10|2007.62|2007.62|2007.38|2007.38|2007.62|2007.62|2007.38|2007.38|0
1655728710000|2022-06-20 12:38:30|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|0
1655728730000|2022-06-20 12:38:50|2007.38|2007.38|2007.38|2007.38|2007.38|2007.38|2007.38|2007.38|0
1655728740000|2022-06-20 12:39:00|2007.51|2007.51|2007.63|2007.63|2007.63|2007.63|2007.51|2007.51|0
1655728750000|2022-06-20 12:39:10|2007.69|2007.69|2007.69|2007.69|2007.69|2007.69|2007.69|2007.69|0
1655728760000|2022-06-20 12:39:20|2007.75|2007.75|2007.94|2007.94|2007.94|2007.94|2007.75|2007.75|0
1655728770000|2022-06-20 12:39:30|2008.09|2008.09|2008.09|2008.09|2008.09|2008.09|2008.09|2008.09|0
1655728800000|2022-06-20 12:40:00|2008.25|2008.25|2008.13|2008.13|2008.25|2008.25|2007.9|2007.9|0
1655728830000|2022-06-20 12:40:30|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|0
1655728860000|2022-06-20 12:41:00|2008.34|2008.34|2008.34|2008.34|2008.34|2008.34|2008.34|2008.34|0
1655728870000|2022-06-20 12:41:10|2008.65|2008.65|2008.72|2008.72|2008.72|2008.72|2008.65|2008.65|0
1655728920000|2022-06-20 12:42:00|2008.57|2008.57|2008.45|2008.45|2008.57|2008.57|2008.45|2008.45|0
1655728980000|2022-06-20 12:43:00|2008.51|2008.51|2009.12|2009.12|2009.12|2009.12|2008.51|2008.51|0
1655728990000|2022-06-20 12:43:10|2009.06|2009.06|2009.25|2009.25|2009.25|2009.25|2009.06|2009.06|0
1655729030000|2022-06-20 12:43:50|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|0
1655729040000|2022-06-20 12:44:00|2009.92|2009.92|2009.95|2009.95|2009.95|2009.95|2009.92|2009.92|0
1655729050000|2022-06-20 12:44:10|2009.91|2009.91|2009.87|2009.87|2009.98|2009.98|2009.82|2009.82|0
1655729060000|2022-06-20 12:44:20|2009.94|2009.94|2009.94|2009.94|2009.94|2009.94|2009.94|2009.94|0
1655729080000|2022-06-20 12:44:40|2010.1|2010.1|2010.67|2010.67|2010.67|2010.67|2010.1|2010.1|0
1655729110000|2022-06-20 12:45:10|2010.54|2010.54|2010.54|2010.54|2010.54|2010.54|2010.54|2010.54|0
1655729130000|2022-06-20 12:45:30|2010.39|2010.39|2010.33|2010.33|2010.39|2010.39|2010.33|2010.33|0
1655729150000|2022-06-20 12:45:50|2010.3|2010.3|2010.3|2010.3|2010.3|2010.3|2010.3|2010.3|0
1655729160000|2022-06-20 12:46:00|2010.35|2010.35|2010.51|2010.51|2010.51|2010.51|2010.35|2010.35|0
1655729170000|2022-06-20 12:46:10|2010.48|2010.48|2010.4|2010.4|2010.48|2010.48|2010.4|2010.4|0
1655729180000|2022-06-20 12:46:20|2010.47|2010.47|2010.4|2010.4|2010.47|2010.47|2010.4|2010.4|0
1655729190000|2022-06-20 12:46:30|2010.56|2010.56|2010.56|2010.56|2010.56|2010.56|2010.56|2010.56|0
1655729220000|2022-06-20 12:47:00|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|0
1655729230000|2022-06-20 12:47:10|2010.65|2010.65|2010.65|2010.65|2010.65|2010.65|2010.65|2010.65|0
1655729240000|2022-06-20 12:47:20|2010.71|2010.71|2010.71|2010.71|2010.71|2010.71|2010.71|2010.71|0
1655729250000|2022-06-20 12:47:30|2010.87|2010.87|2010.99|2010.99|2010.99|2010.99|2010.87|2010.87|0
1655729260000|2022-06-20 12:47:40|2011.02|2011.02|2011.09|2011.09|2011.09|2011.09|2011.02|2011.02|0
1655729270000|2022-06-20 12:47:50|2011.2|2011.2|2011.2|2011.2|2011.2|2011.2|2011.2|2011.2|0
1655729280000|2022-06-20 12:48:00|2011.32|2011.32|2011.26|2011.26|2011.32|2011.32|2011.2|2011.2|0
1655729290000|2022-06-20 12:48:10|2011.2|2011.2|2011.26|2011.26|2011.41|2011.41|2011.2|2011.2|0
1655729300000|2022-06-20 12:48:20|2011.1|2011.1|2011.23|2011.23|2011.23|2011.23|2011.1|2011.1|0
1655729330000|2022-06-20 12:48:50|2011.29|2011.29|2011.45|2011.45|2011.45|2011.45|2011.29|2011.29|0
1655729340000|2022-06-20 12:49:00|2011.58|2011.58|2011.58|2011.58|2011.58|2011.58|2011.58|2011.58|0
1655729350000|2022-06-20 12:49:10|2011.33|2011.33|2011.33|2011.33|2011.33|2011.33|2011.33|2011.33|0
1655729360000|2022-06-20 12:49:20|2011.5|2011.5|2011.5|2011.5|2011.5|2011.5|2011.34|2011.34|0
1655729390000|2022-06-20 12:49:50|2011.81|2011.81|2011.81|2011.81|2011.81|2011.81|2011.81|2011.81|0
1655729440000|2022-06-20 12:50:40|2011.96|2011.96|2011.96|2011.96|2011.96|2011.96|2011.96|2011.96|0
1655729450000|2022-06-20 12:50:50|2011.81|2011.81|2011.73|2011.73|2011.81|2011.81|2011.73|2011.73|0
1655729460000|2022-06-20 12:51:00|2011.79|2011.79|2011.79|2011.79|2011.79|2011.79|2011.79|2011.79|0
1655729500000|2022-06-20 12:51:40|2011.67|2011.67|2011.67|2011.67|2011.67|2011.67|2011.67|2011.67|0
1655729510000|2022-06-20 12:51:50|2011.78|2011.78|2011.82|2011.82|2011.82|2011.82|2011.78|2011.78|0
1655729520000|2022-06-20 12:52:00|2011.9|2011.9|2012.05|2012.05|2012.05|2012.05|2011.9|2011.9|0
1655729530000|2022-06-20 12:52:10|2011.8|2011.8|2011.95|2011.95|2011.95|2011.95|2011.8|2011.8|0
1655729550000|2022-06-20 12:52:30|2011.87|2011.87|2011.87|2011.87|2011.87|2011.87|2011.87|2011.87|0
1655729560000|2022-06-20 12:52:40|2011.85|2011.85|2011.53|2011.53|2011.87|2011.87|2011.53|2011.53|0
1655729580000|2022-06-20 12:53:00|2011.47|2011.47|2011.35|2011.35|2011.47|2011.47|2011.35|2011.35|0
1655729590000|2022-06-20 12:53:10|2011.1|2011.1|2011.1|2011.1|2011.1|2011.1|2011.1|2011.1|0
1655729600000|2022-06-20 12:53:20|2011.03|2011.03|2011.08|2011.08|2011.08|2011.08|2011.03|2011.03|0
1655729620000|2022-06-20 12:53:40|2011.16|2011.16|2010.21|2010.21|2011.16|2011.16|2010.21|2010.21|0
1655729640000|2022-06-20 12:54:00|2010.36|2010.36|2010.36|2010.36|2010.36|2010.36|2010.36|2010.36|0
1655729650000|2022-06-20 12:54:10|2010.3|2010.3|2010.38|2010.38|2010.38|2010.38|2010.3|2010.3|0
1655729670000|2022-06-20 12:54:30|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|0
1655729710000|2022-06-20 12:55:10|2010.51|2010.51|2010.51|2010.51|2010.51|2010.51|2010.51|2010.51|0
1655729730000|2022-06-20 12:55:30|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|0
1655729750000|2022-06-20 12:55:50|2010.61|2010.61|2010.94|2010.94|2011.06|2011.06|2010.61|2010.61|0
1655729760000|2022-06-20 12:56:00|2011.1|2011.1|2011.31|2011.31|2011.4|2011.4|2011.1|2011.1|0
1655729800000|2022-06-20 12:56:40|2011.19|2011.19|2011.19|2011.19|2011.19|2011.19|2011.19|2011.19|0
1655729810000|2022-06-20 12:56:50|2011.16|2011.16|2011.2|2011.2|2011.2|2011.2|2011.16|2011.16|0
1655729820000|2022-06-20 12:57:00|2011.22|2011.22|2011.3|2011.3|2011.37|2011.37|2011.22|2011.22|0
1655729850000|2022-06-20 12:57:30|2011.42|2011.42|2011.48|2011.48|2011.48|2011.48|2011.42|2011.42|0
1655729860000|2022-06-20 12:57:40|2011.42|2011.42|2011.36|2011.36|2011.42|2011.42|2011.36|2011.36|0
1655729880000|2022-06-20 12:58:00|2011.67|2011.67|2011.67|2011.67|2011.67|2011.67|2011.64|2011.64|0
1655729900000|2022-06-20 12:58:20|2011.59|2011.59|2011.31|2011.31|2011.59|2011.59|2011.31|2011.31|0
1655729910000|2022-06-20 12:58:30|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|0
1655729950000|2022-06-20 12:59:10|2011.27|2011.27|2011.44|2011.44|2011.44|2011.44|2011.27|2011.27|0
1655729960000|2022-06-20 12:59:20|2011.38|2011.38|2011.38|2011.38|2011.38|2011.38|2011.38|2011.38|0
1655729970000|2022-06-20 12:59:30|2011.45|2011.45|2011.39|2011.39|2011.51|2011.51|2011.37|2011.37|0
1655730000000|2022-06-20 13:00:00|2011.24|2011.24|2010.62|2010.62|2011.24|2011.24|2010.62|2010.62|0
1655730010000|2022-06-20 13:00:10|2010.54|2010.54|2010.54|2010.54|2010.54|2010.54|2010.54|2010.54|0
1655730020000|2022-06-20 13:00:20|2010.47|2010.47|2010.41|2010.41|2010.47|2010.47|2010.41|2010.41|0
1655730030000|2022-06-20 13:00:30|2010.36|2010.36|2010.36|2010.36|2010.36|2010.36|2010.36|2010.36|0
1655730050000|2022-06-20 13:00:50|2010.39|2010.39|2010.28|2010.28|2010.39|2010.39|2010.28|2010.28|0
1655730060000|2022-06-20 13:01:00|2010.22|2010.22|2010.17|2010.17|2010.22|2010.22|2010.17|2010.17|0
1655730070000|2022-06-20 13:01:10|2010.14|2010.14|2010.26|2010.26|2010.26|2010.26|2010.14|2010.14|0
1655730100000|2022-06-20 13:01:40|2010.21|2010.21|2010.26|2010.26|2010.26|2010.26|2010.21|2010.21|0
1655730110000|2022-06-20 13:01:50|2010.33|2010.33|2010.4|2010.4|2010.4|2010.4|2010.33|2010.33|0
1655730120000|2022-06-20 13:02:00|2010.65|2010.65|2010.94|2010.94|2011.9|2011.9|2010.65|2010.65|0
1655730130000|2022-06-20 13:02:10|2011.01|2011.01|2010.94|2010.94|2011.01|2011.01|2010.94|2010.94|0
1655730140000|2022-06-20 13:02:20|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|0
1655730150000|2022-06-20 13:02:30|2010.75|2010.75|2010.66|2010.66|2010.75|2010.75|2010.66|2010.66|0
1655730160000|2022-06-20 13:02:40|2010.63|2010.63|2010.94|2010.94|2011.01|2011.01|2010.63|2010.63|0
1655730170000|2022-06-20 13:02:50|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|0
1655730180000|2022-06-20 13:03:00|2010.95|2010.95|2010.92|2010.92|2010.95|2010.95|2010.89|2010.89|0
1655730210000|2022-06-20 13:03:30|2010.96|2010.96|2010.88|2010.88|2010.96|2010.96|2010.88|2010.88|0
1655730220000|2022-06-20 13:03:40|2011.04|2011.04|2011.86|2011.86|2011.86|2011.86|2011.04|2011.04|0
1655730230000|2022-06-20 13:03:50|2011.79|2011.79|2011.79|2011.79|2011.79|2011.79|2011.79|2011.79|0
1655730240000|2022-06-20 13:04:00|2011.78|2011.78|2011.84|2011.84|2011.84|2011.84|2011.78|2011.78|0
1655730250000|2022-06-20 13:04:10|2012|2012|2012|2012|2012|2012|2012|2012|0
1655730260000|2022-06-20 13:04:20|2011.93|2011.93|2011.93|2011.93|2011.93|2011.93|2011.93|2011.93|0
1655730280000|2022-06-20 13:04:40|2011.78|2011.78|2011.65|2011.65|2011.78|2011.78|2011.65|2011.65|0
1655730300000|2022-06-20 13:05:00|2011.57|2011.57|2011.26|2011.26|2011.57|2011.57|2011.26|2011.26|0
1655730320000|2022-06-20 13:05:20|2011.03|2011.03|2011.03|2011.03|2011.03|2011.03|2011.03|2011.03|0
1655730330000|2022-06-20 13:05:30|2011.11|2011.11|2011.11|2011.11|2011.11|2011.11|2011.11|2011.11|0
1655730340000|2022-06-20 13:05:40|2011.26|2011.26|2011.26|2011.26|2011.26|2011.26|2011.26|2011.26|0
1655730410000|2022-06-20 13:06:50|2010.95|2010.95|2010.72|2010.72|2010.95|2010.95|2010.72|2010.72|0
1655730420000|2022-06-20 13:07:00|2010.54|2010.54|2010.61|2010.61|2010.61|2010.61|2010.54|2010.54|0
1655730440000|2022-06-20 13:07:20|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|0
1655730450000|2022-06-20 13:07:30|2010.68|2010.68|2010.83|2010.83|2010.83|2010.83|2010.68|2010.68|0
1655730500000|2022-06-20 13:08:20|2010.76|2010.76|2010.88|2010.88|2010.88|2010.88|2010.76|2010.76|0
1655730510000|2022-06-20 13:08:30|2010.92|2010.92|2010.92|2010.92|2010.92|2010.92|2010.92|2010.92|0
1655730520000|2022-06-20 13:08:40|2011.04|2011.04|2011.23|2011.23|2011.23|2011.23|2011.04|2011.04|0
1655730530000|2022-06-20 13:08:50|2011.34|2011.34|2010.76|2010.76|2011.34|2011.34|2010.76|2010.76|0
1655730540000|2022-06-20 13:09:00|2010.7|2010.7|2010.39|2010.39|2010.7|2010.7|2010.39|2010.39|0
1655730550000|2022-06-20 13:09:10|2010.14|2010.14|2010.52|2010.52|2010.52|2010.52|2010.14|2010.14|0
1655730560000|2022-06-20 13:09:20|2010.58|2010.58|2010.67|2010.67|2010.67|2010.67|2010.58|2010.58|0
1655730600000|2022-06-20 13:10:00|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|0
1655730610000|2022-06-20 13:10:10|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|0
1655730620000|2022-06-20 13:10:20|2010.86|2010.86|2010.99|2010.99|2010.99|2010.99|2010.86|2010.86|0
1655730630000|2022-06-20 13:10:30|2010.85|2010.85|2010.85|2010.85|2010.85|2010.85|2010.85|2010.85|0
1655730640000|2022-06-20 13:10:40|2010.91|2010.91|2010.75|2010.75|2010.91|2010.91|2010.75|2010.75|0
1655730650000|2022-06-20 13:10:50|2010.59|2010.59|2010.44|2010.44|2010.59|2010.59|2010.44|2010.44|0
1655730660000|2022-06-20 13:11:00|2010.31|2010.31|2010.34|2010.34|2010.44|2010.44|2010.31|2010.31|0
1655730670000|2022-06-20 13:11:10|2010.28|2010.28|2010.28|2010.28|2010.28|2010.28|2010.28|2010.28|0
1655730690000|2022-06-20 13:11:30|2010.34|2010.34|2010.36|2010.36|2010.36|2010.36|2010.34|2010.34|0
1655730720000|2022-06-20 13:12:00|2010.43|2010.43|2010.36|2010.36|2010.43|2010.43|2010.36|2010.36|0
1655730730000|2022-06-20 13:12:10|2010.5|2010.5|2010.56|2010.56|2010.56|2010.56|2010.5|2010.5|0
1655730750000|2022-06-20 13:12:30|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|0
1655730760000|2022-06-20 13:12:40|2010.47|2010.47|2010.47|2010.47|2010.47|2010.47|2010.47|2010.47|0
1655730840000|2022-06-20 13:14:00|2010.3|2010.3|2010.23|2010.23|2010.3|2010.3|2010.23|2010.23|0
1655730870000|2022-06-20 13:14:30|2010.11|2010.11|2010.11|2010.11|2010.11|2010.11|2010.11|2010.11|0
1655730900000|2022-06-20 13:15:00|2010.04|2010.04|2009.98|2009.98|2010.04|2010.04|2009.98|2009.98|0
1655730930000|2022-06-20 13:15:30|2010.1|2010.1|2010.1|2010.1|2010.1|2010.1|2010.1|2010.1|0
1655730950000|2022-06-20 13:15:50|2010.03|2010.03|2010.03|2010.03|2010.03|2010.03|2010.03|2010.03|0
1655730960000|2022-06-20 13:16:00|2010.1|2010.1|2009.95|2009.95|2010.1|2010.1|2009.95|2009.95|0
1655730970000|2022-06-20 13:16:10|2009.79|2009.79|2009.79|2009.79|2009.79|2009.79|2009.79|2009.79|0
1655730980000|2022-06-20 13:16:20|2009.95|2009.95|2009.95|2009.95|2009.95|2009.95|2009.95|2009.95|0
1655730990000|2022-06-20 13:16:30|2010.01|2010.01|2010.01|2010.01|2010.01|2010.01|2010.01|2010.01|0
1655731010000|2022-06-20 13:16:50|2010.15|2010.15|2010.09|2010.09|2010.15|2010.15|2010.09|2010.09|0
1655731020000|2022-06-20 13:17:00|2009.92|2009.92|2009.97|2009.97|2009.97|2009.97|2009.92|2009.92|0
1655731030000|2022-06-20 13:17:10|2009.8|2009.8|2009.74|2009.74|2009.8|2009.8|2009.74|2009.74|0
1655731100000|2022-06-20 13:18:20|2009.66|2009.66|2008.73|2008.73|2009.66|2009.66|2008.73|2008.73|0
1655731120000|2022-06-20 13:18:40|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|2008.15|0
1655731140000|2022-06-20 13:19:00|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|0
1655731180000|2022-06-20 13:19:40|2008.4|2008.4|2008.4|2008.4|2008.4|2008.4|2008.4|2008.4|0
1655731190000|2022-06-20 13:19:50|2008.55|2008.55|2008.45|2008.45|2008.55|2008.55|2008.45|2008.45|0
1655731200000|2022-06-20 13:20:00|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|0
1655731210000|2022-06-20 13:20:10|2008.42|2008.42|2008.35|2008.35|2008.42|2008.42|2008.35|2008.35|0
1655731220000|2022-06-20 13:20:20|2008.28|2008.28|2008.07|2008.07|2008.28|2008.28|2008.07|2008.07|0
1655731260000|2022-06-20 13:21:00|2007.99|2007.99|2007.99|2007.99|2007.99|2007.99|2007.99|2007.99|0
1655731270000|2022-06-20 13:21:10|2007.88|2007.88|2007.72|2007.72|2007.88|2007.88|2007.72|2007.72|0
1655731290000|2022-06-20 13:21:30|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|0
1655731320000|2022-06-20 13:22:00|2007.31|2007.31|2006.42|2006.42|2007.31|2007.31|2006.42|2006.42|0
1655731330000|2022-06-20 13:22:10|2006.33|2006.33|2006.21|2006.21|2006.33|2006.33|2006.21|2006.21|0
1655731340000|2022-06-20 13:22:20|2005.9|2005.9|2006.27|2006.27|2006.27|2006.27|2005.9|2005.9|0
1655731350000|2022-06-20 13:22:30|2006.39|2006.39|2006.33|2006.33|2006.39|2006.39|2006.33|2006.33|0
1655731380000|2022-06-20 13:23:00|2006.16|2006.16|2006.16|2006.16|2006.16|2006.16|2006.16|2006.16|0
1655731390000|2022-06-20 13:23:10|2006.41|2006.41|2006.59|2006.59|2006.59|2006.59|2006.28|2006.28|0
1655731400000|2022-06-20 13:23:20|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|0
1655731420000|2022-06-20 13:23:40|2006.67|2006.67|2006.59|2006.59|2006.68|2006.68|2006.53|2006.53|0
1655731430000|2022-06-20 13:23:50|2006.62|2006.62|2006.5|2006.5|2006.62|2006.62|2006.5|2006.5|0
1655731440000|2022-06-20 13:24:00|2006.59|2006.59|2005.7|2005.7|2006.59|2006.59|2005.7|2005.7|0
1655731450000|2022-06-20 13:24:10|2005.41|2005.41|2005.41|2005.41|2005.41|2005.41|2005.41|2005.41|0
1655731460000|2022-06-20 13:24:20|2005.29|2005.29|2004.52|2004.52|2005.29|2005.29|2004.5|2004.5|0
1655731470000|2022-06-20 13:24:30|2004.45|2004.45|2004.45|2004.45|2004.45|2004.45|2004.45|2004.45|0
1655731480000|2022-06-20 13:24:40|2004.52|2004.52|2004.49|2004.49|2004.52|2004.52|2004.49|2004.49|0
1655731490000|2022-06-20 13:24:50|2004.62|2004.62|2004.65|2004.65|2004.65|2004.65|2004.62|2004.62|0
1655731500000|2022-06-20 13:25:00|2004.77|2004.77|2004.77|2004.77|2004.77|2004.77|2004.77|2004.77|0
1655731510000|2022-06-20 13:25:10|2004.83|2004.83|2004.89|2004.89|2004.89|2004.89|2004.77|2004.77|0
1655731520000|2022-06-20 13:25:20|2004.84|2004.84|2004.84|2004.84|2004.84|2004.84|2004.84|2004.84|0
1655731530000|2022-06-20 13:25:30|2004.89|2004.89|2005.6|2005.6|2005.6|2005.6|2004.89|2004.89|0
1655731540000|2022-06-20 13:25:40|2005.67|2005.67|2005.88|2005.88|2005.88|2005.88|2005.67|2005.67|0
1655731550000|2022-06-20 13:25:50|2006.48|2006.48|2006.8|2006.8|2006.8|2006.8|2006.48|2006.48|0
1655731560000|2022-06-20 13:26:00|2007.42|2007.42|2007.42|2007.42|2007.42|2007.42|2007.42|2007.42|0
1655731580000|2022-06-20 13:26:20|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|0
1655731590000|2022-06-20 13:26:30|2007.56|2007.56|2008.06|2008.06|2008.06|2008.06|2007.56|2007.56|0
1655731600000|2022-06-20 13:26:40|2007.94|2007.94|2007.94|2007.94|2007.94|2007.94|2007.94|2007.94|0
1655731610000|2022-06-20 13:26:50|2008.09|2008.09|2008.09|2008.09|2008.09|2008.09|2008.09|2008.09|0
1655731630000|2022-06-20 13:27:10|2008.26|2008.26|2008.26|2008.26|2008.26|2008.26|2008.26|2008.26|0
1655731650000|2022-06-20 13:27:30|2009.07|2009.07|2009.07|2009.07|2009.07|2009.07|2009.07|2009.07|0
1655731660000|2022-06-20 13:27:40|2009.01|2009.01|2008.73|2008.73|2009.01|2009.01|2008.61|2008.61|0
1655731670000|2022-06-20 13:27:50|2008.8|2008.8|2008.92|2008.92|2008.92|2008.92|2008.8|2008.8|0
1655731680000|2022-06-20 13:28:00|2008.96|2008.96|2008.96|2008.96|2008.96|2008.96|2008.96|2008.96|0
1655731690000|2022-06-20 13:28:10|2008.9|2008.9|2008.99|2008.99|2008.99|2008.99|2008.84|2008.84|0
1655731700000|2022-06-20 13:28:20|2009.05|2009.05|2009.05|2009.05|2009.05|2009.05|2009.05|2009.05|0
1655731720000|2022-06-20 13:28:40|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|0
1655731730000|2022-06-20 13:28:50|2008.47|2008.47|2008.34|2008.34|2008.47|2008.47|2008.22|2008.22|0
1655731740000|2022-06-20 13:29:00|2008.03|2008.03|2007.87|2007.87|2008.03|2008.03|2007.87|2007.87|0
1655731750000|2022-06-20 13:29:10|2007.7|2007.7|2007.28|2007.28|2007.7|2007.7|2007.28|2007.28|0
1655731780000|2022-06-20 13:29:40|2007.22|2007.22|2007.15|2007.15|2007.22|2007.22|2007.15|2007.15|0
1655731790000|2022-06-20 13:29:50|2007.1|2007.1|2006.54|2006.54|2007.1|2007.1|2006.54|2006.54|0
1655731810000|2022-06-20 13:30:10|2006.46|2006.46|2006.25|2006.25|2006.46|2006.46|2006.25|2006.25|0
1655731820000|2022-06-20 13:30:20|2006.31|2006.31|2006.44|2006.44|2006.44|2006.44|2006.31|2006.31|0
1655731830000|2022-06-20 13:30:30|2006.39|2006.39|2006.52|2006.52|2006.52|2006.52|2006.39|2006.39|0
1655731840000|2022-06-20 13:30:40|2006.99|2006.99|2007.37|2007.37|2007.37|2007.37|2006.99|2006.99|0
1655731850000|2022-06-20 13:30:50|2007.25|2007.25|2006.72|2006.72|2007.25|2007.25|2006.72|2006.72|0
1655731860000|2022-06-20 13:31:00|2006.66|2006.66|2006.78|2006.78|2006.91|2006.91|2006.63|2006.63|0
1655731870000|2022-06-20 13:31:10|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|0
1655731880000|2022-06-20 13:31:20|2006.75|2006.75|2005.62|2005.62|2006.75|2006.75|2005.62|2005.62|0
1655731890000|2022-06-20 13:31:30|2005.73|2005.73|2005.79|2005.79|2005.79|2005.79|2005.73|2005.73|0
1655731910000|2022-06-20 13:31:50|2005.91|2005.91|2005.91|2005.91|2005.97|2005.97|2005.91|2005.91|0
1655731920000|2022-06-20 13:32:00|2005.84|2005.84|2005.32|2005.32|2005.84|2005.84|2005.32|2005.32|0
1655731940000|2022-06-20 13:32:20|2005.2|2005.2|2005.33|2005.33|2005.33|2005.33|2005.2|2005.2|0
1655731950000|2022-06-20 13:32:30|2005.21|2005.21|2005.26|2005.26|2005.26|2005.26|2005.21|2005.21|0
1655731960000|2022-06-20 13:32:40|2004.88|2004.88|2005.1|2005.1|2005.17|2005.17|2004.88|2004.88|0
1655731970000|2022-06-20 13:32:50|2005.17|2005.17|2005.5|2005.5|2005.5|2005.5|2005.17|2005.17|0
1655731980000|2022-06-20 13:33:00|2005.46|2005.46|2006.21|2006.21|2006.21|2006.21|2005.46|2005.46|0
1655731990000|2022-06-20 13:33:10|2006.39|2006.39|2007.13|2007.13|2007.13|2007.13|2006.39|2006.39|0
1655732000000|2022-06-20 13:33:20|2007|2007|2007|2007|2007|2007|2007|2007|0
1655732030000|2022-06-20 13:33:50|2006.97|2006.97|2006.82|2006.82|2006.97|2006.97|2006.82|2006.82|0
1655732040000|2022-06-20 13:34:00|2006.77|2006.77|2006.29|2006.29|2006.77|2006.77|2006.29|2006.29|0
1655732050000|2022-06-20 13:34:10|2006.04|2006.04|2006.55|2006.55|2006.57|2006.57|2006.04|2006.04|0
1655732060000|2022-06-20 13:34:20|2006.66|2006.66|2006.59|2006.59|2006.66|2006.66|2006.59|2006.59|0
1655732070000|2022-06-20 13:34:30|2006.55|2006.55|2006.51|2006.51|2006.55|2006.55|2006.51|2006.51|0
1655732090000|2022-06-20 13:34:50|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|0
1655732110000|2022-06-20 13:35:10|2006.84|2006.84|2006.71|2006.71|2006.9|2006.9|2006.71|2006.71|0
1655732120000|2022-06-20 13:35:20|2006.83|2006.83|2007.14|2007.14|2007.14|2007.14|2006.83|2006.83|0
1655732130000|2022-06-20 13:35:30|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|0
1655732140000|2022-06-20 13:35:40|2007.43|2007.43|2007.5|2007.5|2007.57|2007.57|2007.43|2007.43|0
1655732150000|2022-06-20 13:35:50|2007.53|2007.53|2007.53|2007.53|2007.53|2007.53|2007.53|2007.53|0
1655732160000|2022-06-20 13:36:00|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|0
1655732180000|2022-06-20 13:36:20|2007.68|2007.68|2008.1|2008.1|2008.1|2008.1|2007.68|2007.68|0
1655732190000|2022-06-20 13:36:30|2008.03|2008.03|2008.03|2008.03|2008.03|2008.03|2008.03|2008.03|0
1655732200000|2022-06-20 13:36:40|2007.72|2007.72|2007.7|2007.7|2007.79|2007.79|2007.7|2007.7|0
1655732210000|2022-06-20 13:36:50|2007.77|2007.77|2007.68|2007.68|2007.83|2007.83|2007.68|2007.68|0
1655732220000|2022-06-20 13:37:00|2007.85|2007.85|2008.34|2008.34|2008.34|2008.34|2007.85|2007.85|0
1655732230000|2022-06-20 13:37:10|2008.41|2008.41|2008.52|2008.52|2008.52|2008.52|2008.41|2008.41|0
1655732240000|2022-06-20 13:37:20|2008.56|2008.56|2009.86|2009.86|2009.86|2009.86|2008.56|2008.56|0
1655732250000|2022-06-20 13:37:30|2009.8|2009.8|2009.8|2009.8|2009.8|2009.8|2009.68|2009.68|0
1655732260000|2022-06-20 13:37:40|2010.09|2010.09|2010.63|2010.63|2010.63|2010.63|2010.09|2010.09|0
1655732270000|2022-06-20 13:37:50|2010.46|2010.46|2010.61|2010.61|2010.61|2010.61|2010.46|2010.46|0
1655732280000|2022-06-20 13:38:00|2010.32|2010.32|2010.25|2010.25|2010.32|2010.32|2010.25|2010.25|0
1655732290000|2022-06-20 13:38:10|2010.37|2010.37|2010.56|2010.56|2010.56|2010.56|2010.37|2010.37|0
1655732320000|2022-06-20 13:38:40|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|0
1655732330000|2022-06-20 13:38:50|2010.57|2010.57|2010.43|2010.43|2010.57|2010.57|2010.43|2010.43|0
1655732340000|2022-06-20 13:39:00|2010.31|2010.31|2010.31|2010.31|2010.31|2010.31|2010.31|2010.31|0
1655732350000|2022-06-20 13:39:10|2010.37|2010.37|2010.32|2010.32|2010.41|2010.41|2010.3|2010.3|0
1655732360000|2022-06-20 13:39:20|2010.19|2010.19|2010.19|2010.19|2010.19|2010.19|2010.19|2010.19|0
1655732370000|2022-06-20 13:39:30|2010.12|2010.12|2009.16|2009.16|2010.12|2010.12|2009.1|2009.1|0
1655732380000|2022-06-20 13:39:40|2009.02|2009.02|2008.76|2008.76|2009.12|2009.12|2008.76|2008.76|0
1655732390000|2022-06-20 13:39:50|2008.63|2008.63|2008.63|2008.63|2008.63|2008.63|2008.63|2008.63|0
1655732400000|2022-06-20 13:40:00|2008.61|2008.61|2006.92|2006.92|2008.61|2008.61|2006.92|2006.92|0
1655732410000|2022-06-20 13:40:10|2006.58|2006.58|2006.12|2006.12|2006.58|2006.58|2006.12|2006.12|0
1655732420000|2022-06-20 13:40:20|2006.07|2006.07|2006.04|2006.04|2006.07|2006.07|2006.04|2006.04|0
1655732430000|2022-06-20 13:40:30|2005.87|2005.87|2005.85|2005.85|2005.87|2005.87|2005.85|2005.85|0
1655732440000|2022-06-20 13:40:40|2005.94|2005.94|2005.91|2005.91|2005.94|2005.94|2005.84|2005.84|0
1655732450000|2022-06-20 13:40:50|2005.75|2005.75|2005.45|2005.45|2005.75|2005.75|2005.45|2005.45|0
1655732460000|2022-06-20 13:41:00|2005.14|2005.14|2005.14|2005.14|2005.14|2005.14|2005.14|2005.14|0
1655732470000|2022-06-20 13:41:10|2004.99|2004.99|2004.99|2004.99|2004.99|2004.99|2004.99|2004.99|0
1655732480000|2022-06-20 13:41:20|2004.87|2004.87|2004.81|2004.81|2004.87|2004.87|2004.62|2004.62|0
1655732490000|2022-06-20 13:41:30|2004.87|2004.87|2005.16|2005.16|2005.16|2005.16|2004.87|2004.87|0
1655732520000|2022-06-20 13:42:00|2005.22|2005.22|2005.26|2005.26|2005.26|2005.26|2005.22|2005.22|0
1655732530000|2022-06-20 13:42:10|2005.92|2005.92|2006.39|2006.39|2006.39|2006.39|2005.92|2005.92|0
1655732540000|2022-06-20 13:42:20|2006.42|2006.42|2006.72|2006.72|2006.72|2006.72|2006.42|2006.42|0
1655732580000|2022-06-20 13:43:00|2006.58|2006.58|2007.39|2007.39|2007.39|2007.39|2006.58|2006.58|0
1655732590000|2022-06-20 13:43:10|2007.54|2007.54|2008.13|2008.13|2008.13|2008.13|2007.54|2007.54|0
1655732600000|2022-06-20 13:43:20|2008.09|2008.09|2008.03|2008.03|2008.09|2008.09|2008.03|2008.03|0
1655732630000|2022-06-20 13:43:50|2007.96|2007.96|2008.14|2008.14|2008.14|2008.14|2007.89|2007.89|0
1655732640000|2022-06-20 13:44:00|2008.08|2008.08|2007.29|2007.29|2008.08|2008.08|2007.29|2007.29|0
1655732650000|2022-06-20 13:44:10|2007.18|2007.18|2007.18|2007.18|2007.18|2007.18|2007.18|2007.18|0
1655732660000|2022-06-20 13:44:20|2007.25|2007.25|2007.25|2007.25|2007.25|2007.25|2007.25|2007.25|0
1655732680000|2022-06-20 13:44:40|2007.32|2007.32|2007.32|2007.32|2007.32|2007.32|2007.32|2007.32|0
1655732690000|2022-06-20 13:44:50|2007.38|2007.38|2007.44|2007.44|2007.44|2007.44|2007.38|2007.38|0
1655732700000|2022-06-20 13:45:00|2007.51|2007.51|2007.22|2007.22|2007.57|2007.57|2007.1|2007.1|0
1655732710000|2022-06-20 13:45:10|2007.33|2007.33|2007.27|2007.27|2007.33|2007.33|2007.27|2007.27|0
1655732720000|2022-06-20 13:45:20|2007.1|2007.1|2006.27|2006.27|2007.1|2007.1|2006.15|2006.15|0
1655732730000|2022-06-20 13:45:30|2006.4|2006.4|2006.09|2006.09|2006.4|2006.4|2006.09|2006.09|0
1655732750000|2022-06-20 13:45:50|2006.02|2006.02|2006.02|2006.02|2006.02|2006.02|2006.02|2006.02|0
1655732770000|2022-06-20 13:46:10|2005.93|2005.93|2005.99|2005.99|2005.99|2005.99|2005.93|2005.93|0
1655732780000|2022-06-20 13:46:20|2006.16|2006.16|2006.89|2006.89|2006.89|2006.89|2006.16|2006.16|0
1655732790000|2022-06-20 13:46:30|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|0
1655732800000|2022-06-20 13:46:40|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|0
1655732820000|2022-06-20 13:47:00|2006.97|2006.97|2006.97|2006.97|2006.97|2006.97|2006.97|2006.97|0
1655732830000|2022-06-20 13:47:10|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|0
1655732840000|2022-06-20 13:47:20|2007.27|2007.27|2007.43|2007.43|2007.43|2007.43|2007.27|2007.27|0
1655732850000|2022-06-20 13:47:30|2007.49|2007.49|2007.37|2007.37|2007.49|2007.49|2007.37|2007.37|0
1655732860000|2022-06-20 13:47:40|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|0
1655732880000|2022-06-20 13:48:00|2007.54|2007.54|2007.54|2007.54|2007.54|2007.54|2007.54|2007.54|0
1655732890000|2022-06-20 13:48:10|2007.68|2007.68|2007.94|2007.94|2007.94|2007.94|2007.68|2007.68|0
1655732900000|2022-06-20 13:48:20|2008.1|2008.1|2008.34|2008.34|2008.34|2008.34|2008.1|2008.1|0
1655732930000|2022-06-20 13:48:50|2008.41|2008.41|2008.53|2008.53|2008.53|2008.53|2008.41|2008.41|0
1655732950000|2022-06-20 13:49:10|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|0
1655732960000|2022-06-20 13:49:20|2008.78|2008.78|2008.78|2008.78|2008.78|2008.78|2008.78|2008.78|0
1655732980000|2022-06-20 13:49:40|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|0
1655732990000|2022-06-20 13:49:50|2008.72|2008.72|2008.53|2008.53|2008.72|2008.72|2008.53|2008.53|0
1655733000000|2022-06-20 13:50:00|2008.59|2008.59|2008.63|2008.63|2008.75|2008.75|2008.59|2008.59|0
1655733010000|2022-06-20 13:50:10|2008.55|2008.55|2008.53|2008.53|2008.55|2008.55|2008.49|2008.49|0
1655733020000|2022-06-20 13:50:20|2008.46|2008.46|2008.46|2008.46|2008.46|2008.46|2008.46|2008.46|0
1655733040000|2022-06-20 13:50:40|2008.33|2008.33|2008.33|2008.33|2008.33|2008.33|2008.33|2008.33|0
1655733050000|2022-06-20 13:50:50|2008.39|2008.39|2008.47|2008.47|2008.47|2008.47|2008.39|2008.39|0
1655733070000|2022-06-20 13:51:10|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|0
1655733080000|2022-06-20 13:51:20|2008.42|2008.42|2008.35|2008.35|2008.42|2008.42|2008.35|2008.35|0
1655733100000|2022-06-20 13:51:40|2008.57|2008.57|2008.64|2008.64|2008.64|2008.64|2008.57|2008.57|0
1655733120000|2022-06-20 13:52:00|2008.6|2008.6|2008.64|2008.64|2008.64|2008.64|2008.6|2008.6|0
1655733130000|2022-06-20 13:52:10|2008.79|2008.79|2008.79|2008.79|2008.79|2008.79|2008.79|2008.79|0
1655733140000|2022-06-20 13:52:20|2009.21|2009.21|2009.26|2009.26|2009.31|2009.31|2008.96|2008.96|0
1655733150000|2022-06-20 13:52:30|2009.32|2009.32|2009.38|2009.38|2009.38|2009.38|2009.32|2009.32|0
1655733160000|2022-06-20 13:52:40|2009.54|2009.54|2009.54|2009.54|2009.54|2009.54|2009.54|2009.54|0
1655733180000|2022-06-20 13:53:00|2009.38|2009.38|2009.26|2009.26|2009.38|2009.38|2009.26|2009.26|0
1655733190000|2022-06-20 13:53:10|2009.12|2009.12|2009.19|2009.19|2009.19|2009.19|2009.12|2009.12|0
1655733210000|2022-06-20 13:53:30|2009.26|2009.26|2009.25|2009.25|2009.26|2009.26|2009.19|2009.19|0
1655733220000|2022-06-20 13:53:40|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|0
1655733230000|2022-06-20 13:53:50|2008.98|2008.98|2009.16|2009.16|2009.16|2009.16|2008.98|2008.98|0
1655733240000|2022-06-20 13:54:00|2009.21|2009.21|2009.21|2009.21|2009.21|2009.21|2009.21|2009.21|0
1655733250000|2022-06-20 13:54:10|2009.46|2009.46|2009.59|2009.59|2009.74|2009.74|2009.46|2009.46|0
1655733260000|2022-06-20 13:54:20|2009.66|2009.66|2009.66|2009.66|2009.66|2009.66|2009.66|2009.66|0
1655733280000|2022-06-20 13:54:40|2009.69|2009.69|2009.69|2009.69|2009.69|2009.69|2009.69|2009.69|0
1655733290000|2022-06-20 13:54:50|2009.83|2009.83|2010.13|2010.13|2010.26|2010.26|2009.83|2009.83|0
1655733300000|2022-06-20 13:55:00|2010.06|2010.06|2010.22|2010.22|2010.22|2010.22|2010.06|2010.06|0
1655733320000|2022-06-20 13:55:20|2010.09|2010.09|2009.9|2009.9|2010.09|2010.09|2009.9|2009.9|0
1655733330000|2022-06-20 13:55:30|2009.72|2009.72|2009.72|2009.72|2009.72|2009.72|2009.72|2009.72|0
1655733350000|2022-06-20 13:55:50|2009.77|2009.77|2009.92|2009.92|2009.92|2009.92|2009.77|2009.77|0
1655733360000|2022-06-20 13:56:00|2009.96|2009.96|2009.96|2009.96|2009.96|2009.96|2009.96|2009.96|0
1655733370000|2022-06-20 13:56:10|2010.16|2010.16|2010.16|2010.16|2010.16|2010.16|2010.16|2010.16|0
1655733380000|2022-06-20 13:56:20|2010.32|2010.32|2010.27|2010.27|2010.34|2010.34|2010.27|2010.27|0
1655733390000|2022-06-20 13:56:30|2010.21|2010.21|2010.14|2010.14|2010.21|2010.21|2010.14|2010.14|0
1655733400000|2022-06-20 13:56:40|2009.96|2009.96|2009.93|2009.93|2009.96|2009.96|2009.93|2009.93|0
1655733410000|2022-06-20 13:56:50|2009.88|2009.88|2009.44|2009.44|2009.88|2009.88|2009.44|2009.44|0
1655733420000|2022-06-20 13:57:00|2009.37|2009.37|2009.05|2009.05|2009.44|2009.44|2009.05|2009.05|0
1655733430000|2022-06-20 13:57:10|2008.92|2008.92|2008.79|2008.79|2008.92|2008.92|2008.79|2008.79|0
1655733440000|2022-06-20 13:57:20|2008.73|2008.73|2007.79|2007.79|2008.73|2008.73|2007.79|2007.79|0
1655733450000|2022-06-20 13:57:30|2007.66|2007.66|2007.57|2007.57|2007.66|2007.66|2007.57|2007.57|0
1655733470000|2022-06-20 13:57:50|2007.47|2007.47|2006.74|2006.74|2007.47|2007.47|2006.74|2006.74|0
1655733480000|2022-06-20 13:58:00|2006.72|2006.72|2006.65|2006.65|2006.72|2006.72|2006.65|2006.65|0
1655733500000|2022-06-20 13:58:20|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|0
1655733510000|2022-06-20 13:58:30|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|0
1655733520000|2022-06-20 13:58:40|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|0
1655733530000|2022-06-20 13:58:50|2006.73|2006.73|2006.88|2006.88|2006.88|2006.88|2006.73|2006.73|0
1655733540000|2022-06-20 13:59:00|2006.95|2006.95|2007.02|2007.02|2007.02|2007.02|2006.95|2006.95|0
1655733570000|2022-06-20 13:59:30|2006.95|2006.95|2007.06|2007.06|2007.06|2007.06|2006.95|2006.95|0
1655733590000|2022-06-20 13:59:50|2007.24|2007.24|2006.98|2006.98|2007.24|2007.24|2006.98|2006.98|0
1655733600000|2022-06-20 14:00:00|2006.82|2006.82|2006.29|2006.29|2006.82|2006.82|2006.29|2006.29|0
1655733610000|2022-06-20 14:00:10|2006.23|2006.23|2005.85|2005.85|2006.23|2006.23|2005.85|2005.85|0
1655733640000|2022-06-20 14:00:40|2005.7|2005.7|2005.7|2005.7|2005.7|2005.7|2005.7|2005.7|0
1655733650000|2022-06-20 14:00:50|2005.58|2005.58|2005.58|2005.58|2005.58|2005.58|2005.58|2005.58|0
1655733660000|2022-06-20 14:01:00|2005.47|2005.47|2005.2|2005.2|2005.47|2005.47|2005.2|2005.2|0
1655733680000|2022-06-20 14:01:20|2005.15|2005.15|2005.15|2005.15|2005.15|2005.15|2005.15|2005.15|0
1655733700000|2022-06-20 14:01:40|2005.28|2005.28|2005|2005|2005.28|2005.28|2005|2005|0
1655733710000|2022-06-20 14:01:50|2005.14|2005.14|2005.31|2005.31|2005.31|2005.31|2005.14|2005.14|0
1655733720000|2022-06-20 14:02:00|2005.51|2005.51|2006.19|2006.19|2006.19|2006.19|2005.51|2005.51|0
1655733750000|2022-06-20 14:02:30|2006.31|2006.31|2006.31|2006.31|2006.31|2006.31|2006.31|2006.31|0
1655733780000|2022-06-20 14:03:00|2006.19|2006.19|2006.19|2006.19|2006.19|2006.19|2006.19|2006.19|0
1655733790000|2022-06-20 14:03:10|2006.5|2006.5|2006.5|2006.5|2006.54|2006.54|2006.5|2006.5|0
1655733800000|2022-06-20 14:03:20|2006.65|2006.65|2007.7|2007.7|2007.77|2007.77|2006.65|2006.65|0
1655733810000|2022-06-20 14:03:30|2007.63|2007.63|2007.47|2007.47|2007.78|2007.78|2007.47|2007.47|0
1655733820000|2022-06-20 14:03:40|2007.4|2007.4|2007.33|2007.33|2007.4|2007.4|2007.33|2007.33|0
1655733830000|2022-06-20 14:03:50|2007.39|2007.39|2007.45|2007.45|2007.45|2007.45|2007.39|2007.39|0
1655733840000|2022-06-20 14:04:00|2007.65|2007.65|2007.65|2007.65|2007.65|2007.65|2007.65|2007.65|0
1655733850000|2022-06-20 14:04:10|2007.59|2007.59|2007.59|2007.59|2007.59|2007.59|2007.59|2007.59|0
1655733860000|2022-06-20 14:04:20|2007.52|2007.52|2007.46|2007.46|2007.52|2007.52|2007.46|2007.46|0
1655733880000|2022-06-20 14:04:40|2007.81|2007.81|2007.7|2007.7|2007.81|2007.81|2007.7|2007.7|0
1655733900000|2022-06-20 14:05:00|2007.81|2007.81|2007.87|2007.87|2007.87|2007.87|2007.81|2007.81|0
1655733910000|2022-06-20 14:05:10|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|0
1655733920000|2022-06-20 14:05:20|2007.98|2007.98|2007.98|2007.98|2007.98|2007.98|2007.98|2007.98|0
1655733930000|2022-06-20 14:05:30|2008.01|2008.01|2008.06|2008.06|2008.06|2008.06|2008.01|2008.01|0
1655733940000|2022-06-20 14:05:40|2008.04|2008.04|2008.43|2008.43|2008.47|2008.47|2008.04|2008.04|0
1655733950000|2022-06-20 14:05:50|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|0
1655733960000|2022-06-20 14:06:00|2008.47|2008.47|2008.47|2008.47|2008.51|2008.51|2008.47|2008.47|0
1655733970000|2022-06-20 14:06:10|2008.53|2008.53|2008.53|2008.53|2008.53|2008.53|2008.53|2008.53|0
1655733990000|2022-06-20 14:06:30|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|0
1655734000000|2022-06-20 14:06:40|2008.52|2008.52|2008.65|2008.65|2008.65|2008.65|2008.52|2008.52|0
1655734010000|2022-06-20 14:06:50|2008.77|2008.77|2008.77|2008.77|2008.77|2008.77|2008.77|2008.77|0
1655734020000|2022-06-20 14:07:00|2008.89|2008.89|2008.76|2008.76|2008.89|2008.89|2008.76|2008.76|0
1655734030000|2022-06-20 14:07:10|2008.84|2008.84|2009.19|2009.19|2009.19|2009.19|2008.84|2008.84|0
1655734040000|2022-06-20 14:07:20|2009.13|2009.13|2009.13|2009.13|2009.13|2009.13|2009.13|2009.13|0
1655734050000|2022-06-20 14:07:30|2009.02|2009.02|2009.15|2009.15|2009.15|2009.15|2009.02|2009.02|0
1655734070000|2022-06-20 14:07:50|2008.8|2008.8|2008.92|2008.92|2008.92|2008.92|2008.8|2008.8|0
1655734080000|2022-06-20 14:08:00|2008.85|2008.85|2008.85|2008.85|2008.85|2008.85|2008.85|2008.85|0
1655734090000|2022-06-20 14:08:10|2008.73|2008.73|2008.55|2008.55|2008.73|2008.73|2008.5|2008.5|0
1655734100000|2022-06-20 14:08:20|2008.43|2008.43|2007.85|2007.85|2008.43|2008.43|2007.85|2007.85|0
1655734110000|2022-06-20 14:08:30|2007.6|2007.6|2007.38|2007.38|2007.6|2007.6|2007.38|2007.38|0
1655734120000|2022-06-20 14:08:40|2007.15|2007.15|2006.91|2006.91|2007.15|2007.15|2006.91|2006.91|0
1655734130000|2022-06-20 14:08:50|2007.03|2007.03|2006.91|2006.91|2007.03|2007.03|2006.91|2006.91|0
1655734140000|2022-06-20 14:09:00|2006.83|2006.83|2006.39|2006.39|2006.83|2006.83|2006.39|2006.39|0
1655734180000|2022-06-20 14:09:40|2006.41|2006.41|2006.18|2006.18|2006.41|2006.41|2006.18|2006.18|0
1655734200000|2022-06-20 14:10:00|2006.01|2006.01|2006.01|2006.01|2006.01|2006.01|2006.01|2006.01|0
1655734220000|2022-06-20 14:10:20|2005.95|2005.95|2005.91|2005.91|2006.15|2006.15|2005.91|2005.91|0
1655734230000|2022-06-20 14:10:30|2005.98|2005.98|2005.91|2005.91|2005.98|2005.98|2005.91|2005.91|0
1655734240000|2022-06-20 14:10:40|2005.87|2005.87|2005.32|2005.32|2005.87|2005.87|2005.32|2005.32|0
1655734250000|2022-06-20 14:10:50|2005.36|2005.36|2005.47|2005.47|2005.47|2005.47|2005.36|2005.36|0
1655734260000|2022-06-20 14:11:00|2005.19|2005.19|2005.15|2005.15|2005.19|2005.19|2005.15|2005.15|0
1655734280000|2022-06-20 14:11:20|2004.65|2004.65|2004.12|2004.12|2004.65|2004.65|2004.12|2004.12|0
1655734290000|2022-06-20 14:11:30|2004.18|2004.18|2004.55|2004.55|2004.55|2004.55|2004.18|2004.18|0
1655734300000|2022-06-20 14:11:40|2004.61|2004.61|2004.92|2004.92|2004.92|2004.92|2004.61|2004.61|0
1655734310000|2022-06-20 14:11:50|2005.03|2005.03|2005|2005|2005.03|2005.03|2005|2005|0
1655734320000|2022-06-20 14:12:00|2005.11|2005.11|2005.2|2005.2|2005.2|2005.2|2005.11|2005.11|0
1655734330000|2022-06-20 14:12:10|2005.36|2005.36|2005.36|2005.36|2005.36|2005.36|2005.36|2005.36|0
1655734340000|2022-06-20 14:12:20|2005.4|2005.4|2005.55|2005.55|2005.55|2005.55|2005.4|2005.4|0
1655734350000|2022-06-20 14:12:30|2005.6|2005.6|2005.46|2005.46|2005.6|2005.6|2005.46|2005.46|0
1655734360000|2022-06-20 14:12:40|2005.42|2005.42|2006.48|2006.48|2006.48|2006.48|2005.4|2005.4|0
1655734370000|2022-06-20 14:12:50|2006.55|2006.55|2007.03|2007.03|2007.05|2007.05|2006.55|2006.55|0
1655734380000|2022-06-20 14:13:00|2007.09|2007.09|2007.04|2007.04|2007.09|2007.09|2007.04|2007.04|0
1655734400000|2022-06-20 14:13:20|2007.02|2007.02|2007.02|2007.02|2007.02|2007.02|2007.02|2007.02|0
1655734410000|2022-06-20 14:13:30|2006.87|2006.87|2006.56|2006.56|2006.87|2006.87|2006.56|2006.56|0
1655734420000|2022-06-20 14:13:40|2006.4|2006.4|2006.25|2006.25|2006.4|2006.4|2006.11|2006.11|0
1655734440000|2022-06-20 14:14:00|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|0
1655734460000|2022-06-20 14:14:20|2006.16|2006.16|2006.16|2006.16|2006.16|2006.16|2006.16|2006.16|0
1655734500000|2022-06-20 14:15:00|2006.32|2006.32|2006.32|2006.32|2006.32|2006.32|2006.32|2006.32|0
1655734510000|2022-06-20 14:15:10|2006.04|2006.04|2006.11|2006.11|2006.11|2006.11|2006.04|2006.04|0
1655734540000|2022-06-20 14:15:40|2005.84|2005.84|2005.72|2005.72|2005.84|2005.84|2005.72|2005.72|0
1655734550000|2022-06-20 14:15:50|2005.8|2005.8|2005.8|2005.8|2005.8|2005.8|2005.8|2005.8|0
1655734560000|2022-06-20 14:16:00|2006.02|2006.02|2006.92|2006.92|2006.92|2006.92|2006.02|2006.02|0
1655734570000|2022-06-20 14:16:10|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|0
1655734580000|2022-06-20 14:16:20|2006.88|2006.88|2006.88|2006.88|2006.88|2006.88|2006.88|2006.88|0
1655734590000|2022-06-20 14:16:30|2006.81|2006.81|2006.71|2006.71|2006.81|2006.81|2006.61|2006.61|0
1655734610000|2022-06-20 14:16:50|2006.65|2006.65|2006.65|2006.65|2006.65|2006.65|2006.65|2006.65|0
1655734620000|2022-06-20 14:17:00|2006.78|2006.78|2007.22|2007.22|2007.22|2007.22|2006.78|2006.78|0
1655734630000|2022-06-20 14:17:10|2007.26|2007.26|2007.29|2007.29|2007.29|2007.29|2007.22|2007.22|0
1655734640000|2022-06-20 14:17:20|2007.16|2007.16|2007.16|2007.16|2007.16|2007.16|2007.16|2007.16|0
1655734650000|2022-06-20 14:17:30|2007.51|2007.51|2007.43|2007.43|2007.51|2007.51|2007.43|2007.43|0
1655734660000|2022-06-20 14:17:40|2007.36|2007.36|2007.23|2007.23|2007.48|2007.48|2007.23|2007.23|0
1655734670000|2022-06-20 14:17:50|2007.39|2007.39|2007.39|2007.39|2007.39|2007.39|2007.39|2007.39|0
1655734680000|2022-06-20 14:18:00|2007.54|2007.54|2008.03|2008.03|2008.11|2008.11|2007.54|2007.54|0
1655734690000|2022-06-20 14:18:10|2008.23|2008.23|2008.56|2008.56|2008.56|2008.56|2008.23|2008.23|0
1655734710000|2022-06-20 14:18:30|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|0
1655734720000|2022-06-20 14:18:40|2008.43|2008.43|2008.56|2008.56|2008.56|2008.56|2008.43|2008.43|0
1655734730000|2022-06-20 14:18:50|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|2008.43|0
1655734740000|2022-06-20 14:19:00|2008.32|2008.32|2008.41|2008.41|2008.41|2008.41|2008.29|2008.29|0
1655734750000|2022-06-20 14:19:10|2008.35|2008.35|2008.23|2008.23|2008.35|2008.35|2008.23|2008.23|0
1655734760000|2022-06-20 14:19:20|2008.35|2008.35|2008.27|2008.27|2008.35|2008.35|2008.27|2008.27|0
1655734800000|2022-06-20 14:20:00|2008.2|2008.2|2008.29|2008.29|2008.29|2008.29|2008.2|2008.2|0
1655734810000|2022-06-20 14:20:10|2008.35|2008.35|2008.28|2008.28|2008.35|2008.35|2008.28|2008.28|0
1655734830000|2022-06-20 14:20:30|2008.13|2008.13|2008.03|2008.03|2008.13|2008.13|2008.03|2008.03|0
1655734840000|2022-06-20 14:20:40|2008.14|2008.14|2008.06|2008.06|2008.14|2008.14|2008.06|2008.06|0
1655734850000|2022-06-20 14:20:50|2008.12|2008.12|2008.16|2008.16|2008.16|2008.16|2008.12|2008.12|0
1655734860000|2022-06-20 14:21:00|2008.23|2008.23|2008.23|2008.23|2008.23|2008.23|2008.23|2008.23|0
1655734870000|2022-06-20 14:21:10|2008.07|2008.07|2008.31|2008.31|2008.31|2008.31|2008.03|2008.03|0
1655734880000|2022-06-20 14:21:20|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|0
1655734900000|2022-06-20 14:21:40|2008.25|2008.25|2008.29|2008.29|2008.29|2008.29|2008.25|2008.25|0
1655734920000|2022-06-20 14:22:00|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|0
1655734930000|2022-06-20 14:22:10|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|0
1655734940000|2022-06-20 14:22:20|2008.09|2008.09|2008.07|2008.07|2008.09|2008.09|2008.07|2008.07|0
1655734950000|2022-06-20 14:22:30|2008|2008|2008|2008|2008|2008|2008|2008|0
1655734960000|2022-06-20 14:22:40|2007.93|2007.93|2008.35|2008.35|2008.35|2008.35|2007.93|2007.93|0
1655734970000|2022-06-20 14:22:50|2008.29|2008.29|2008.29|2008.29|2008.29|2008.29|2008.29|2008.29|0
1655734980000|2022-06-20 14:23:00|2008.13|2008.13|2007.92|2007.92|2008.13|2008.13|2007.92|2007.92|0
1655734990000|2022-06-20 14:23:10|2007.8|2007.8|2007.41|2007.41|2007.8|2007.8|2007.41|2007.41|0
1655735000000|2022-06-20 14:23:20|2007.29|2007.29|2007.25|2007.25|2007.29|2007.29|2007.18|2007.18|0
1655735030000|2022-06-20 14:23:50|2007.2|2007.2|2007.2|2007.2|2007.2|2007.2|2007.2|2007.2|0
1655735050000|2022-06-20 14:24:10|2007.1|2007.1|2007.1|2007.1|2007.1|2007.1|2007.1|2007.1|0
1655735070000|2022-06-20 14:24:30|2007.04|2007.04|2007.02|2007.02|2007.04|2007.04|2007.02|2007.02|0
1655735080000|2022-06-20 14:24:40|2007.04|2007.04|2007.08|2007.08|2007.08|2007.08|2007.04|2007.04|0
1655735100000|2022-06-20 14:25:00|2006.92|2006.92|2007|2007|2007|2007|2006.92|2006.92|0
1655735110000|2022-06-20 14:25:10|2007.07|2007.07|2007.84|2007.84|2007.84|2007.84|2007.07|2007.07|0
1655735120000|2022-06-20 14:25:20|2007.78|2007.78|2007.74|2007.74|2007.78|2007.78|2007.74|2007.74|0
1655735160000|2022-06-20 14:26:00|2007.68|2007.68|2007.33|2007.33|2007.68|2007.68|2007.33|2007.33|0
1655735170000|2022-06-20 14:26:10|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|0
1655735180000|2022-06-20 14:26:20|2007.53|2007.53|2007.49|2007.49|2007.53|2007.53|2007.49|2007.49|0
1655735190000|2022-06-20 14:26:30|2007.51|2007.51|2007.51|2007.51|2007.51|2007.51|2007.47|2007.47|0
1655735210000|2022-06-20 14:26:50|2007.47|2007.47|2007.43|2007.43|2007.47|2007.47|2007.43|2007.43|0
1655735220000|2022-06-20 14:27:00|2007.55|2007.55|2007.37|2007.37|2007.55|2007.55|2007.37|2007.37|0
1655735230000|2022-06-20 14:27:10|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|0
1655735240000|2022-06-20 14:27:20|2007.4|2007.4|2007.4|2007.4|2007.4|2007.4|2007.4|2007.4|0
1655735280000|2022-06-20 14:28:00|2007.35|2007.35|2007.37|2007.37|2007.37|2007.37|2007.35|2007.35|0
1655735290000|2022-06-20 14:28:10|2007.25|2007.25|2007.13|2007.13|2007.25|2007.25|2007.13|2007.13|0
1655735300000|2022-06-20 14:28:20|2007|2007|2006.84|2006.84|2007|2007|2006.84|2006.84|0
1655735310000|2022-06-20 14:28:30|2006.72|2006.72|2006.85|2006.85|2006.85|2006.85|2006.72|2006.72|0
1655735320000|2022-06-20 14:28:40|2006.97|2006.97|2006.85|2006.85|2006.97|2006.97|2006.85|2006.85|0
1655735330000|2022-06-20 14:28:50|2006.67|2006.67|2005.97|2005.97|2006.67|2006.67|2005.97|2005.97|0
1655735340000|2022-06-20 14:29:00|2005.66|2005.66|2005.57|2005.57|2005.7|2005.7|2005.57|2005.57|0
1655735350000|2022-06-20 14:29:10|2005.51|2005.51|2005.49|2005.49|2005.51|2005.51|2005.4|2005.4|0
1655735360000|2022-06-20 14:29:20|2005.53|2005.53|2005.53|2005.53|2005.53|2005.53|2005.53|2005.53|0
1655735370000|2022-06-20 14:29:30|2005.5|2005.5|2005.58|2005.58|2005.58|2005.58|2005.5|2005.5|0
1655735380000|2022-06-20 14:29:40|2005.86|2005.86|2005.86|2005.86|2005.86|2005.86|2005.86|2005.86|0
1655735400000|2022-06-20 14:30:00|2005.81|2005.81|2006.38|2006.38|2006.45|2006.45|2005.74|2005.74|0
1655735410000|2022-06-20 14:30:10|2006.44|2006.44|2006.63|2006.63|2006.63|2006.63|2006.44|2006.44|0
1655735420000|2022-06-20 14:30:20|2006.69|2006.69|2006.67|2006.67|2006.73|2006.73|2006.67|2006.67|0
1655735430000|2022-06-20 14:30:30|2006.7|2006.7|2006.7|2006.7|2006.7|2006.7|2006.7|2006.7|0
1655735440000|2022-06-20 14:30:40|2006.74|2006.74|2006.78|2006.78|2006.78|2006.78|2006.74|2006.74|0
1655735450000|2022-06-20 14:30:50|2006.93|2006.93|2006.94|2006.94|2006.94|2006.94|2006.88|2006.88|0
1655735460000|2022-06-20 14:31:00|2006.9|2006.9|2007.09|2007.09|2007.09|2007.09|2006.9|2006.9|0
1655735470000|2022-06-20 14:31:10|2007.24|2007.24|2007.12|2007.12|2007.24|2007.24|2007.12|2007.12|0
1655735480000|2022-06-20 14:31:20|2007.19|2007.19|2007.19|2007.19|2007.19|2007.19|2007.19|2007.19|0
1655735490000|2022-06-20 14:31:30|2007.23|2007.23|2007.35|2007.35|2007.35|2007.35|2007.23|2007.23|0
1655735500000|2022-06-20 14:31:40|2007.26|2007.26|2007.32|2007.32|2007.32|2007.32|2007.26|2007.26|0
1655735510000|2022-06-20 14:31:50|2007.41|2007.41|2007.35|2007.35|2007.41|2007.41|2007.35|2007.35|0
1655735520000|2022-06-20 14:32:00|2007.41|2007.41|2007.66|2007.66|2007.66|2007.66|2007.41|2007.41|0
1655735540000|2022-06-20 14:32:20|2007.68|2007.68|2007.71|2007.71|2007.71|2007.71|2007.68|2007.68|0
1655735550000|2022-06-20 14:32:30|2007.86|2007.86|2008.49|2008.49|2008.49|2008.49|2007.86|2007.86|0
1655735560000|2022-06-20 14:32:40|2008.81|2008.81|2008.95|2008.95|2008.95|2008.95|2008.81|2008.81|0
1655735580000|2022-06-20 14:33:00|2009.02|2009.02|2008.95|2008.95|2009.02|2009.02|2008.95|2008.95|0
1655735590000|2022-06-20 14:33:10|2008.88|2008.88|2008.81|2008.81|2008.88|2008.88|2008.81|2008.81|0
1655735600000|2022-06-20 14:33:20|2008.88|2008.88|2009.04|2009.04|2009.04|2009.04|2008.88|2008.88|0
1655735610000|2022-06-20 14:33:30|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|0
1655735620000|2022-06-20 14:33:40|2008.93|2008.93|2009.04|2009.04|2009.06|2009.06|2008.93|2008.93|0
1655735630000|2022-06-20 14:33:50|2009.1|2009.1|2008.84|2008.84|2009.1|2009.1|2008.84|2008.84|0
1655735650000|2022-06-20 14:34:10|2008.91|2008.91|2009.03|2009.03|2009.03|2009.03|2008.91|2008.91|0
1655735660000|2022-06-20 14:34:20|2008.81|2008.81|2008.53|2008.53|2008.81|2008.81|2008.53|2008.53|0
1655735670000|2022-06-20 14:34:30|2008.6|2008.6|2008.6|2008.6|2008.6|2008.6|2008.6|2008.6|0
1655735680000|2022-06-20 14:34:40|2008.64|2008.64|2009.11|2009.11|2009.11|2009.11|2008.64|2008.64|0
1655735690000|2022-06-20 14:34:50|2008.95|2008.95|2008.95|2008.95|2008.95|2008.95|2008.95|2008.95|0
1655735700000|2022-06-20 14:35:00|2008.88|2008.88|2008.88|2008.88|2008.88|2008.88|2008.88|2008.88|0
1655735710000|2022-06-20 14:35:10|2008.92|2008.92|2008.95|2008.95|2008.95|2008.95|2008.92|2008.92|0
1655735720000|2022-06-20 14:35:20|2009.01|2009.01|2009.12|2009.12|2009.12|2009.12|2009.01|2009.01|0
1655735730000|2022-06-20 14:35:30|2009.17|2009.17|2009.17|2009.17|2009.17|2009.17|2009.17|2009.17|0
1655735760000|2022-06-20 14:36:00|2009.28|2009.28|2009.37|2009.37|2009.37|2009.37|2009.28|2009.28|0
1655735770000|2022-06-20 14:36:10|2009.44|2009.44|2009.44|2009.44|2009.44|2009.44|2009.44|2009.44|0
1655735780000|2022-06-20 14:36:20|2009.37|2009.37|2009.37|2009.37|2009.37|2009.37|2009.37|2009.37|0
1655735810000|2022-06-20 14:36:50|2009.25|2009.25|2009.19|2009.19|2009.25|2009.25|2009.19|2009.19|0
1655735820000|2022-06-20 14:37:00|2009.35|2009.35|2009.54|2009.54|2009.54|2009.54|2009.29|2009.29|0
1655735850000|2022-06-20 14:37:30|2009.47|2009.47|2009.47|2009.47|2009.47|2009.47|2009.47|2009.47|0
1655735860000|2022-06-20 14:37:40|2009.31|2009.31|2008.61|2008.61|2009.43|2009.43|2008.61|2008.61|0
1655735880000|2022-06-20 14:38:00|2008.73|2008.73|2008.8|2008.8|2008.8|2008.8|2008.73|2008.73|0
1655735890000|2022-06-20 14:38:10|2008.77|2008.77|2008.7|2008.7|2008.77|2008.77|2008.7|2008.7|0
1655735900000|2022-06-20 14:38:20|2008.35|2008.35|2007.16|2007.16|2008.35|2008.35|2007.16|2007.16|0
1655735910000|2022-06-20 14:38:30|2007.12|2007.12|2007|2007|2007.12|2007.12|2007|2007|0
1655735920000|2022-06-20 14:38:40|2006.85|2006.85|2006.85|2006.85|2006.85|2006.85|2006.85|2006.85|0
1655735930000|2022-06-20 14:38:50|2006.78|2006.78|2006.82|2006.82|2006.82|2006.82|2006.78|2006.78|0
1655735940000|2022-06-20 14:39:00|2006.88|2006.88|2006.86|2006.86|2006.88|2006.88|2006.82|2006.82|0
1655735950000|2022-06-20 14:39:10|2006.8|2006.8|2006.75|2006.75|2006.8|2006.8|2006.67|2006.67|0
1655735980000|2022-06-20 14:39:40|2006.59|2006.59|2006.47|2006.47|2006.59|2006.59|2006.47|2006.47|0
1655735990000|2022-06-20 14:39:50|2006.12|2006.12|2005.79|2005.79|2006.12|2006.12|2005.75|2005.75|0
1655736000000|2022-06-20 14:40:00|2005.83|2005.83|2005.83|2005.83|2005.83|2005.83|2005.83|2005.83|0
1655736010000|2022-06-20 14:40:10|2005.79|2005.79|2005.72|2005.72|2005.79|2005.79|2005.72|2005.72|0
1655736020000|2022-06-20 14:40:20|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|0
1655736030000|2022-06-20 14:40:30|2005.5|2005.5|2005.25|2005.25|2005.5|2005.5|2005.25|2005.25|0
1655736040000|2022-06-20 14:40:40|2005.1|2005.1|2004.84|2004.84|2005.1|2005.1|2004.84|2004.84|0
1655736050000|2022-06-20 14:40:50|2004.78|2004.78|2004.8|2004.8|2004.8|2004.8|2004.78|2004.78|0
1655736060000|2022-06-20 14:41:00|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|0
1655736070000|2022-06-20 14:41:10|2004.66|2004.66|2004.26|2004.26|2004.66|2004.66|2004.26|2004.26|0
1655736080000|2022-06-20 14:41:20|2004.16|2004.16|2004.18|2004.18|2004.18|2004.18|2004.16|2004.16|0
1655736090000|2022-06-20 14:41:30|2004.12|2004.12|2004.12|2004.12|2004.12|2004.12|2004.12|2004.12|0
1655736100000|2022-06-20 14:41:40|2004.19|2004.19|2004.32|2004.32|2004.32|2004.32|2004.19|2004.19|0
1655736110000|2022-06-20 14:41:50|2004.45|2004.45|2004.66|2004.66|2004.66|2004.66|2004.27|2004.27|0
1655736120000|2022-06-20 14:42:00|2004.54|2004.54|2004.7|2004.7|2004.7|2004.7|2004.53|2004.53|0
1655736130000|2022-06-20 14:42:10|2004.83|2004.83|2005.25|2005.25|2005.25|2005.25|2004.83|2004.83|0
1655736140000|2022-06-20 14:42:20|2005.53|2005.53|2005.66|2005.66|2005.78|2005.78|2005.53|2005.53|0
1655736150000|2022-06-20 14:42:30|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|0
1655736160000|2022-06-20 14:42:40|2005.85|2005.85|2005.92|2005.92|2005.92|2005.92|2005.85|2005.85|0
1655736170000|2022-06-20 14:42:50|2005.98|2005.98|2006.73|2006.73|2006.73|2006.73|2005.98|2005.98|0
1655736180000|2022-06-20 14:43:00|2006.86|2006.86|2007.14|2007.14|2007.14|2007.14|2006.86|2006.86|0
1655736190000|2022-06-20 14:43:10|2007.07|2007.07|2006.75|2006.75|2007.07|2007.07|2006.64|2006.64|0
1655736220000|2022-06-20 14:43:40|2006.68|2006.68|2006.75|2006.75|2006.75|2006.75|2006.68|2006.68|0
1655736230000|2022-06-20 14:43:50|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|0
1655736240000|2022-06-20 14:44:00|2006.77|2006.77|2006.93|2006.93|2006.93|2006.93|2006.77|2006.77|0
1655736250000|2022-06-20 14:44:10|2006.88|2006.88|2006.88|2006.88|2006.88|2006.88|2006.88|2006.88|0
1655736260000|2022-06-20 14:44:20|2006.76|2006.76|2006.76|2006.76|2006.88|2006.88|2006.76|2006.76|0
1655736270000|2022-06-20 14:44:30|2006.61|2006.61|2006.73|2006.73|2006.89|2006.89|2006.61|2006.61|0
1655736280000|2022-06-20 14:44:40|2006.61|2006.61|2007.15|2007.15|2007.15|2007.15|2006.61|2006.61|0
1655736290000|2022-06-20 14:44:50|2007.31|2007.31|2007.44|2007.44|2007.44|2007.44|2007.31|2007.31|0
1655736300000|2022-06-20 14:45:00|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|0
1655736310000|2022-06-20 14:45:10|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|0
1655736320000|2022-06-20 14:45:20|2007.51|2007.51|2007.58|2007.58|2007.58|2007.58|2007.51|2007.51|0
1655736330000|2022-06-20 14:45:30|2007.51|2007.51|2006.86|2006.86|2007.51|2007.51|2006.86|2006.86|0
1655736340000|2022-06-20 14:45:40|2006.8|2006.8|2006.93|2006.93|2006.93|2006.93|2006.8|2006.8|0
1655736350000|2022-06-20 14:45:50|2006.68|2006.68|2006.75|2006.75|2006.75|2006.75|2006.68|2006.68|0
1655736370000|2022-06-20 14:46:10|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|0
1655736380000|2022-06-20 14:46:20|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|2006.52|0
1655736390000|2022-06-20 14:46:30|2006.45|2006.45|2006.25|2006.25|2006.45|2006.45|2006.25|2006.25|0
1655736400000|2022-06-20 14:46:40|2006.13|2006.13|2005.76|2005.76|2006.13|2006.13|2005.76|2005.76|0
1655736410000|2022-06-20 14:46:50|2005.69|2005.69|2005.69|2005.69|2005.69|2005.69|2005.69|2005.69|0
1655736420000|2022-06-20 14:47:00|2005.57|2005.57|2005.57|2005.57|2005.57|2005.57|2005.57|2005.57|0
1655736450000|2022-06-20 14:47:30|2005.26|2005.26|2005.26|2005.26|2005.26|2005.26|2005.26|2005.26|0
1655736460000|2022-06-20 14:47:40|2005.18|2005.18|2005.12|2005.12|2005.18|2005.18|2005.12|2005.12|0
1655736480000|2022-06-20 14:48:00|2004.91|2004.91|2004.98|2004.98|2004.98|2004.98|2004.91|2004.91|0
1655736500000|2022-06-20 14:48:20|2005|2005|2005|2005|2005|2005|2005|2005|0
1655736510000|2022-06-20 14:48:30|2004.85|2004.85|2004.6|2004.6|2004.85|2004.85|2004.6|2004.6|0
1655736520000|2022-06-20 14:48:40|2004.58|2004.58|2004.42|2004.42|2004.58|2004.58|2004.34|2004.34|0
1655736530000|2022-06-20 14:48:50|2004.11|2004.11|2004.49|2004.49|2004.49|2004.49|2004.04|2004.04|0
1655736540000|2022-06-20 14:49:00|2004.53|2004.53|2004.6|2004.6|2004.6|2004.6|2004.53|2004.53|0
1655736550000|2022-06-20 14:49:10|2004.64|2004.64|2004.78|2004.78|2004.78|2004.78|2004.6|2004.6|0
1655736560000|2022-06-20 14:49:20|2004.72|2004.72|2004.97|2004.97|2005.09|2005.09|2004.72|2004.72|0
1655736570000|2022-06-20 14:49:30|2004.91|2004.91|2004.94|2004.94|2004.94|2004.94|2004.91|2004.91|0
1655736580000|2022-06-20 14:49:40|2004.87|2004.87|2004.87|2004.87|2004.87|2004.87|2004.87|2004.87|0
1655736610000|2022-06-20 14:50:10|2004.99|2004.99|2004.99|2004.99|2004.99|2004.99|2004.99|2004.99|0
1655736620000|2022-06-20 14:50:20|2004.91|2004.91|2004.84|2004.84|2004.91|2004.91|2004.84|2004.84|0
1655736630000|2022-06-20 14:50:30|2004.9|2004.9|2004.96|2004.96|2004.96|2004.96|2004.9|2004.9|0
1655736640000|2022-06-20 14:50:40|2004.99|2004.99|2005.11|2005.11|2005.11|2005.11|2004.99|2004.99|0
1655736650000|2022-06-20 14:50:50|2005.34|2005.34|2005.44|2005.44|2005.44|2005.44|2005.28|2005.28|0
1655736660000|2022-06-20 14:51:00|2005.6|2005.6|2006.18|2006.18|2006.18|2006.18|2005.6|2005.6|0
1655736670000|2022-06-20 14:51:10|2006.43|2006.43|2006.95|2006.95|2006.95|2006.95|2006.43|2006.43|0
1655736680000|2022-06-20 14:51:20|2007.31|2007.31|2007.99|2007.99|2007.99|2007.99|2007.31|2007.31|0
1655736690000|2022-06-20 14:51:30|2007.98|2007.98|2007.87|2007.87|2007.98|2007.98|2007.87|2007.87|0
1655736700000|2022-06-20 14:51:40|2007.99|2007.99|2008.04|2008.04|2008.04|2008.04|2007.99|2007.99|0
1655736720000|2022-06-20 14:52:00|2008.17|2008.17|2008.17|2008.17|2008.17|2008.17|2008.17|2008.17|0
1655736730000|2022-06-20 14:52:10|2008.21|2008.21|2008.34|2008.34|2008.34|2008.34|2008.21|2008.21|0
1655736740000|2022-06-20 14:52:20|2008.49|2008.49|2008.41|2008.41|2008.65|2008.65|2008.41|2008.41|0
1655736750000|2022-06-20 14:52:30|2008.57|2008.57|2008.67|2008.67|2008.83|2008.83|2008.57|2008.57|0
1655736760000|2022-06-20 14:52:40|2008.61|2008.61|2008.51|2008.51|2008.61|2008.61|2008.5|2008.5|0
1655736770000|2022-06-20 14:52:50|2008.45|2008.45|2008.36|2008.36|2008.45|2008.45|2008.29|2008.29|0
1655736780000|2022-06-20 14:53:00|2008.42|2008.42|2008.42|2008.42|2008.42|2008.42|2008.42|2008.42|0
1655736790000|2022-06-20 14:53:10|2008.3|2008.3|2007.91|2007.91|2008.3|2008.3|2007.91|2007.91|0
1655736800000|2022-06-20 14:53:20|2007.96|2007.96|2007.89|2007.89|2008|2008|2007.89|2007.89|0
1655736830000|2022-06-20 14:53:50|2007.95|2007.95|2007.79|2007.79|2007.95|2007.95|2007.79|2007.79|0
1655736840000|2022-06-20 14:54:00|2007.66|2007.66|2007.66|2007.66|2007.66|2007.66|2007.66|2007.66|0
1655736850000|2022-06-20 14:54:10|2007.42|2007.42|2007.48|2007.48|2007.48|2007.48|2007.42|2007.42|0
1655736860000|2022-06-20 14:54:20|2007.42|2007.42|2007.35|2007.35|2007.42|2007.42|2007.35|2007.35|0
1655736870000|2022-06-20 14:54:30|2007.29|2007.29|2007.29|2007.29|2007.29|2007.29|2007.29|2007.29|0
1655736880000|2022-06-20 14:54:40|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|0
1655736890000|2022-06-20 14:54:50|2007.47|2007.47|2007.35|2007.35|2007.47|2007.47|2007.35|2007.35|0
1655736900000|2022-06-20 14:55:00|2007.51|2007.51|2007.49|2007.49|2007.84|2007.84|2007.49|2007.49|0
1655736910000|2022-06-20 14:55:10|2007.55|2007.55|2007.53|2007.53|2007.55|2007.55|2007.53|2007.53|0
1655736920000|2022-06-20 14:55:20|2007.41|2007.41|2007.34|2007.34|2007.41|2007.41|2007.34|2007.34|0
1655736930000|2022-06-20 14:55:30|2007.32|2007.32|2007.3|2007.3|2007.36|2007.36|2007.3|2007.3|0
1655736940000|2022-06-20 14:55:40|2007.32|2007.32|2007.38|2007.38|2007.41|2007.41|2007.32|2007.32|0
1655736950000|2022-06-20 14:55:50|2007.31|2007.31|2007.29|2007.29|2007.37|2007.37|2007.25|2007.25|0
1655736960000|2022-06-20 14:56:00|2007.41|2007.41|2007.33|2007.33|2007.41|2007.41|2007.33|2007.33|0
1655736970000|2022-06-20 14:56:10|2007.46|2007.46|2007.52|2007.52|2007.52|2007.52|2007.46|2007.46|0
1655737000000|2022-06-20 14:56:40|2007.48|2007.48|2007.48|2007.48|2007.48|2007.48|2007.48|2007.48|0
1655737010000|2022-06-20 14:56:50|2007.51|2007.51|2007.66|2007.66|2007.73|2007.73|2007.51|2007.51|0
1655737020000|2022-06-20 14:57:00|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|0
1655737030000|2022-06-20 14:57:10|2007.68|2007.68|2007.58|2007.58|2007.83|2007.83|2007.58|2007.58|0
1655737040000|2022-06-20 14:57:20|2007.54|2007.54|2007.54|2007.54|2007.54|2007.54|2007.54|2007.54|0
1655737060000|2022-06-20 14:57:40|2007.6|2007.6|2007.47|2007.47|2007.6|2007.6|2007.47|2007.47|0
1655737070000|2022-06-20 14:57:50|2007.54|2007.54|2007.7|2007.7|2007.7|2007.7|2007.54|2007.54|0
1655737100000|2022-06-20 14:58:20|2007.57|2007.57|2007.57|2007.57|2007.57|2007.57|2007.57|2007.57|0
1655737110000|2022-06-20 14:58:30|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|0
1655737120000|2022-06-20 14:58:40|2007.49|2007.49|2007.55|2007.55|2007.55|2007.55|2007.49|2007.49|0
1655737130000|2022-06-20 14:58:50|2007.51|2007.51|2007.51|2007.51|2007.51|2007.51|2007.51|2007.51|0
1655737140000|2022-06-20 14:59:00|2007.35|2007.35|2007.25|2007.25|2007.35|2007.35|2007.25|2007.25|0
1655737150000|2022-06-20 14:59:10|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|0
1655737160000|2022-06-20 14:59:20|2007.23|2007.23|2007.23|2007.23|2007.23|2007.23|2007.23|2007.23|0
1655737170000|2022-06-20 14:59:30|2007.17|2007.17|2007.25|2007.25|2007.25|2007.25|2007.17|2007.17|0
1655737220000|2022-06-20 15:00:20|2007.31|2007.31|2007.33|2007.33|2007.33|2007.33|2007.31|2007.31|0
1655737230000|2022-06-20 15:00:30|2007.26|2007.26|2007.26|2007.26|2007.26|2007.26|2007.26|2007.26|0
1655737240000|2022-06-20 15:00:40|2007.28|2007.28|2007.22|2007.22|2007.28|2007.28|2007.16|2007.16|0
1655737250000|2022-06-20 15:00:50|2007.02|2007.02|2006.96|2006.96|2007.02|2007.02|2006.96|2006.96|0
1655737260000|2022-06-20 15:01:00|2006.89|2006.89|2007.01|2007.01|2007.01|2007.01|2006.89|2006.89|0
1655737270000|2022-06-20 15:01:10|2007.08|2007.08|2007.02|2007.02|2007.1|2007.1|2007.02|2007.02|0
1655737280000|2022-06-20 15:01:20|2006.87|2006.87|2006.81|2006.81|2006.87|2006.87|2006.81|2006.81|0
1655737290000|2022-06-20 15:01:30|2006.58|2006.58|2006.58|2006.58|2006.58|2006.58|2006.58|2006.58|0
1655737300000|2022-06-20 15:01:40|2006.6|2006.6|2006.64|2006.64|2006.64|2006.64|2006.6|2006.6|0
1655737310000|2022-06-20 15:01:50|2006.61|2006.61|2006.62|2006.62|2006.62|2006.62|2006.55|2006.55|0
1655737340000|2022-06-20 15:02:20|2006.7|2006.7|2007.17|2007.17|2007.17|2007.17|2006.7|2006.7|0
1655737350000|2022-06-20 15:02:30|2007.29|2007.29|2007.29|2007.29|2007.29|2007.29|2007.23|2007.23|0
1655737360000|2022-06-20 15:02:40|2007.37|2007.37|2007.39|2007.39|2007.39|2007.39|2007.37|2007.37|0
1655737370000|2022-06-20 15:02:50|2007.51|2007.51|2008.21|2008.21|2008.24|2008.24|2007.51|2007.51|0
1655737380000|2022-06-20 15:03:00|2008.25|2008.25|2008.82|2008.82|2008.82|2008.82|2008.25|2008.25|0
1655737390000|2022-06-20 15:03:10|2008.89|2008.89|2009.04|2009.04|2009.04|2009.04|2008.89|2008.89|0
1655737400000|2022-06-20 15:03:20|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|0
1655737420000|2022-06-20 15:03:40|2009.04|2009.04|2008.91|2008.91|2009.04|2009.04|2008.91|2008.91|0
1655737440000|2022-06-20 15:04:00|2009.04|2009.04|2009.21|2009.21|2009.21|2009.21|2009.04|2009.04|0
1655737450000|2022-06-20 15:04:10|2009.28|2009.28|2009.21|2009.21|2009.28|2009.28|2009.21|2009.21|0
1655737460000|2022-06-20 15:04:20|2009.19|2009.19|2009.25|2009.25|2009.25|2009.25|2009.19|2009.19|0
1655737470000|2022-06-20 15:04:30|2009.31|2009.31|2009.37|2009.37|2009.37|2009.37|2009.13|2009.13|0
1655737480000|2022-06-20 15:04:40|2009.57|2009.57|2009.61|2009.61|2009.67|2009.67|2009.57|2009.57|0
1655737490000|2022-06-20 15:04:50|2009.64|2009.64|2009.69|2009.69|2009.69|2009.69|2009.61|2009.61|0
1655737500000|2022-06-20 15:05:00|2009.62|2009.62|2009.62|2009.62|2009.62|2009.62|2009.62|2009.62|0
1655737510000|2022-06-20 15:05:10|2009.77|2009.77|2009.69|2009.69|2009.77|2009.77|2009.69|2009.69|0
1655737530000|2022-06-20 15:05:30|2009.75|2009.75|2009.86|2009.86|2009.86|2009.86|2009.75|2009.75|0
1655737540000|2022-06-20 15:05:40|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|0
1655737550000|2022-06-20 15:05:50|2009.64|2009.64|2009.69|2009.69|2009.69|2009.69|2009.64|2009.64|0
1655737560000|2022-06-20 15:06:00|2009.75|2009.75|2009.86|2009.86|2009.86|2009.86|2009.75|2009.75|0
1655737570000|2022-06-20 15:06:10|2009.8|2009.8|2009.78|2009.78|2009.8|2009.8|2009.78|2009.78|0
1655737580000|2022-06-20 15:06:20|2009.82|2009.82|2009.65|2009.65|2009.82|2009.82|2009.65|2009.65|0
1655737590000|2022-06-20 15:06:30|2009.61|2009.61|2009.54|2009.54|2009.61|2009.61|2009.54|2009.54|0
1655737600000|2022-06-20 15:06:40|2009.48|2009.48|2009.14|2009.14|2009.48|2009.48|2009.14|2009.14|0
1655737610000|2022-06-20 15:06:50|2009.08|2009.08|2009.05|2009.05|2009.08|2009.08|2009.05|2009.05|0
1655737620000|2022-06-20 15:07:00|2008.97|2008.97|2008.84|2008.84|2009|2009|2008.84|2008.84|0
1655737630000|2022-06-20 15:07:10|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|0
1655737640000|2022-06-20 15:07:20|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|2008.74|0
1655737650000|2022-06-20 15:07:30|2008.92|2008.92|2009.01|2009.01|2009.01|2009.01|2008.92|2008.92|0
1655737660000|2022-06-20 15:07:40|2009.07|2009.07|2009.19|2009.19|2009.19|2009.19|2009.07|2009.07|0
1655737680000|2022-06-20 15:08:00|2009.25|2009.25|2009.29|2009.29|2009.31|2009.31|2009.25|2009.25|0
1655737720000|2022-06-20 15:08:40|2009.14|2009.14|2009.14|2009.14|2009.14|2009.14|2009.14|2009.14|0
1655737740000|2022-06-20 15:09:00|2009.08|2009.08|2009.08|2009.08|2009.14|2009.14|2009.08|2009.08|0
1655737750000|2022-06-20 15:09:10|2009.02|2009.02|2009.02|2009.02|2009.02|2009.02|2009.02|2009.02|0
1655737760000|2022-06-20 15:09:20|2008.79|2008.79|2008.19|2008.19|2008.79|2008.79|2008.19|2008.19|0
1655737770000|2022-06-20 15:09:30|2008.22|2008.22|2008.3|2008.3|2008.3|2008.3|2008.22|2008.22|0
1655737780000|2022-06-20 15:09:40|2008.24|2008.24|2008.17|2008.17|2008.24|2008.24|2008.1|2008.1|0
1655737790000|2022-06-20 15:09:50|2008.1|2008.1|2007.97|2007.97|2008.1|2008.1|2007.94|2007.94|0
1655737800000|2022-06-20 15:10:00|2007.9|2007.9|2007.9|2007.9|2007.9|2007.9|2007.9|2007.9|0
1655737810000|2022-06-20 15:10:10|2007.97|2007.97|2007.94|2007.94|2008.01|2008.01|2007.94|2007.94|0
1655737820000|2022-06-20 15:10:20|2007.63|2007.63|2007.7|2007.7|2007.7|2007.7|2007.63|2007.63|0
1655737830000|2022-06-20 15:10:30|2007.35|2007.35|2007.42|2007.42|2007.42|2007.42|2007.29|2007.29|0
1655737840000|2022-06-20 15:10:40|2007.48|2007.48|2007.48|2007.48|2007.48|2007.48|2007.48|2007.48|0
1655737850000|2022-06-20 15:10:50|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|0
1655737860000|2022-06-20 15:11:00|2007.35|2007.35|2007.38|2007.38|2007.38|2007.38|2007.35|2007.35|0
1655737880000|2022-06-20 15:11:20|2007.36|2007.36|2007.36|2007.36|2007.38|2007.38|2007.36|2007.36|0
1655737890000|2022-06-20 15:11:30|2007.4|2007.4|2007.4|2007.4|2007.4|2007.4|2007.4|2007.4|0
1655737900000|2022-06-20 15:11:40|2007.44|2007.44|2007.47|2007.47|2007.47|2007.47|2007.41|2007.41|0
1655737910000|2022-06-20 15:11:50|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|0
1655737920000|2022-06-20 15:12:00|2007.37|2007.37|2007.37|2007.37|2007.4|2007.4|2007.37|2007.37|0
1655737930000|2022-06-20 15:12:10|2007.47|2007.47|2007.38|2007.38|2007.47|2007.47|2007.25|2007.25|0
1655737950000|2022-06-20 15:12:30|2007.32|2007.32|2007.42|2007.42|2007.42|2007.42|2007.32|2007.32|0
1655737960000|2022-06-20 15:12:40|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|0
1655737970000|2022-06-20 15:12:50|2007.42|2007.42|2007.98|2007.98|2007.98|2007.98|2007.42|2007.42|0
1655737980000|2022-06-20 15:13:00|2007.91|2007.91|2007.89|2007.89|2007.94|2007.94|2007.89|2007.89|0
1655737990000|2022-06-20 15:13:10|2007.87|2007.87|2007.87|2007.87|2007.87|2007.87|2007.87|2007.87|0
1655738000000|2022-06-20 15:13:20|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|0
1655738020000|2022-06-20 15:13:40|2007.81|2007.81|2007.9|2007.9|2007.9|2007.9|2007.81|2007.81|0
1655738030000|2022-06-20 15:13:50|2007.94|2007.94|2007.98|2007.98|2007.98|2007.98|2007.94|2007.94|0
1655738040000|2022-06-20 15:14:00|2008.01|2008.01|2007.35|2007.35|2008.01|2008.01|2007.35|2007.35|0
1655738050000|2022-06-20 15:14:10|2007.19|2007.19|2006.95|2006.95|2007.19|2007.19|2006.95|2006.95|0
1655738060000|2022-06-20 15:14:20|2006.99|2006.99|2007.03|2007.03|2007.03|2007.03|2006.99|2006.99|0
1655738070000|2022-06-20 15:14:30|2007.12|2007.12|2007.15|2007.15|2007.15|2007.15|2007.09|2007.09|0
1655738080000|2022-06-20 15:14:40|2007.19|2007.19|2007.56|2007.56|2007.56|2007.56|2007.19|2007.19|0
1655738090000|2022-06-20 15:14:50|2007.62|2007.62|2007.68|2007.68|2007.68|2007.68|2007.62|2007.62|0
1655738100000|2022-06-20 15:15:00|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|0
1655738120000|2022-06-20 15:15:20|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|0
1655738130000|2022-06-20 15:15:30|2007.61|2007.61|2007.61|2007.61|2007.61|2007.61|2007.61|2007.61|0
1655738140000|2022-06-20 15:15:40|2007.55|2007.55|2007.78|2007.78|2007.78|2007.78|2007.47|2007.47|0
1655738150000|2022-06-20 15:15:50|2007.85|2007.85|2007.93|2007.93|2007.99|2007.99|2007.85|2007.85|0
1655738160000|2022-06-20 15:16:00|2007.86|2007.86|2007.78|2007.78|2008.01|2008.01|2007.78|2007.78|0
1655738170000|2022-06-20 15:16:10|2007.73|2007.73|2007.73|2007.73|2007.73|2007.73|2007.73|2007.73|0
1655738180000|2022-06-20 15:16:20|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|0
1655738190000|2022-06-20 15:16:30|2007.79|2007.79|2007.9|2007.9|2007.9|2007.9|2007.79|2007.79|0
1655738230000|2022-06-20 15:17:10|2007.98|2007.98|2007.86|2007.86|2007.98|2007.98|2007.78|2007.78|0
1655738240000|2022-06-20 15:17:20|2007.89|2007.89|2007.91|2007.91|2007.91|2007.91|2007.89|2007.89|0
1655738250000|2022-06-20 15:17:30|2007.83|2007.83|2007.79|2007.79|2007.85|2007.85|2007.79|2007.79|0
1655738260000|2022-06-20 15:17:40|2007.86|2007.86|2007.81|2007.81|2007.86|2007.86|2007.81|2007.81|0
1655738270000|2022-06-20 15:17:50|2007.57|2007.57|2007.45|2007.45|2007.57|2007.57|2007.45|2007.45|0
1655738280000|2022-06-20 15:18:00|2007.38|2007.38|2007.38|2007.38|2007.38|2007.38|2007.38|2007.38|0
1655738300000|2022-06-20 15:18:20|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|0
1655738310000|2022-06-20 15:18:30|2007.56|2007.56|2007.43|2007.43|2007.56|2007.56|2007.43|2007.43|0
1655738320000|2022-06-20 15:18:40|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|0
1655738330000|2022-06-20 15:18:50|2007.33|2007.33|2007.33|2007.33|2007.33|2007.33|2007.33|2007.33|0
1655738340000|2022-06-20 15:19:00|2007.28|2007.28|2007.59|2007.59|2007.59|2007.59|2007.28|2007.28|0
1655738350000|2022-06-20 15:19:10|2007.64|2007.64|2007.95|2007.95|2007.95|2007.95|2007.64|2007.64|0
1655738360000|2022-06-20 15:19:20|2008|2008|2008.04|2008.04|2008.12|2008.12|2008|2008|0
1655738370000|2022-06-20 15:19:30|2008.11|2008.11|2008.22|2008.22|2008.26|2008.26|2008.08|2008.08|0
1655738380000|2022-06-20 15:19:40|2008.26|2008.26|2008.24|2008.24|2008.31|2008.31|2008.24|2008.24|0
1655738390000|2022-06-20 15:19:50|2008.31|2008.31|2008.37|2008.37|2008.53|2008.53|2008.31|2008.31|0
1655738400000|2022-06-20 15:20:00|2008.3|2008.3|2008.88|2008.88|2008.88|2008.88|2008.3|2008.3|0
1655738410000|2022-06-20 15:20:10|2008.9|2008.9|2008.9|2008.9|2008.9|2008.9|2008.9|2008.9|0
1655738420000|2022-06-20 15:20:20|2008.86|2008.86|2008.86|2008.86|2008.86|2008.86|2008.86|2008.86|0
1655738430000|2022-06-20 15:20:30|2008.93|2008.93|2009.18|2009.18|2009.18|2009.18|2008.93|2008.93|0
1655738440000|2022-06-20 15:20:40|2009.14|2009.14|2009.09|2009.09|2009.14|2009.14|2009.09|2009.09|0
1655738450000|2022-06-20 15:20:50|2009.23|2009.23|2009.2|2009.2|2009.23|2009.23|2009.2|2009.2|0
1655738460000|2022-06-20 15:21:00|2009.26|2009.26|2009.26|2009.26|2009.26|2009.26|2009.26|2009.26|0
1655738470000|2022-06-20 15:21:10|2009.24|2009.24|2009.24|2009.24|2009.24|2009.24|2009.24|2009.24|0
1655738480000|2022-06-20 15:21:20|2009.12|2009.12|2009.12|2009.12|2009.12|2009.12|2009.12|2009.12|0
1655738490000|2022-06-20 15:21:30|2009.18|2009.18|2009.1|2009.1|2009.26|2009.26|2009.1|2009.1|0
1655738500000|2022-06-20 15:21:40|2009.14|2009.14|2009.22|2009.22|2009.22|2009.22|2009.14|2009.14|0
1655738520000|2022-06-20 15:22:00|2009.16|2009.16|2008.95|2008.95|2009.16|2009.16|2008.95|2008.95|0
1655738540000|2022-06-20 15:22:20|2008.97|2008.97|2008.97|2008.97|2008.97|2008.97|2008.97|2008.97|0
1655738550000|2022-06-20 15:22:30|2009.13|2009.13|2009.13|2009.13|2009.13|2009.13|2009.13|2009.13|0
1655738570000|2022-06-20 15:22:50|2008.97|2008.97|2008.97|2008.97|2008.97|2008.97|2008.97|2008.97|0
1655738580000|2022-06-20 15:23:00|2008.92|2008.92|2008.99|2008.99|2008.99|2008.99|2008.92|2008.92|0
1655738590000|2022-06-20 15:23:10|2009.05|2009.05|2008.83|2008.83|2009.05|2009.05|2008.83|2008.83|0
1655738600000|2022-06-20 15:23:20|2008.9|2008.9|2008.93|2008.93|2008.93|2008.93|2008.9|2008.9|0
1655738610000|2022-06-20 15:23:30|2008.99|2008.99|2008.74|2008.74|2008.99|2008.99|2008.74|2008.74|0
1655738620000|2022-06-20 15:23:40|2008.78|2008.78|2008.64|2008.64|2008.78|2008.78|2008.6|2008.6|0
1655738630000|2022-06-20 15:23:50|2008.48|2008.48|2008.23|2008.23|2008.48|2008.48|2008.23|2008.23|0
1655738640000|2022-06-20 15:24:00|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|2008.21|0
1655738650000|2022-06-20 15:24:10|2008.19|2008.19|2008.1|2008.1|2008.19|2008.19|2008.1|2008.1|0
1655738670000|2022-06-20 15:24:30|2007.94|2007.94|2008.01|2008.01|2008.01|2008.01|2007.94|2007.94|0
1655738680000|2022-06-20 15:24:40|2007.95|2007.95|2008.09|2008.09|2008.09|2008.09|2007.91|2007.91|0
1655738690000|2022-06-20 15:24:50|2008.04|2008.04|2008.2|2008.2|2008.2|2008.2|2008.04|2008.04|0
1655738700000|2022-06-20 15:25:00|2008.22|2008.22|2008.37|2008.37|2008.37|2008.37|2008.22|2008.22|0
1655738710000|2022-06-20 15:25:10|2008.25|2008.25|2008.23|2008.23|2008.31|2008.31|2008.23|2008.23|0
1655738720000|2022-06-20 15:25:20|2008.17|2008.17|2008.29|2008.29|2008.38|2008.38|2008.17|2008.17|0
1655738750000|2022-06-20 15:25:50|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|0
1655738770000|2022-06-20 15:26:10|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|0
1655738800000|2022-06-20 15:26:40|2008.26|2008.26|2008.27|2008.27|2008.27|2008.27|2008.21|2008.21|0
1655738820000|2022-06-20 15:27:00|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|2008.39|0
1655738830000|2022-06-20 15:27:10|2008.45|2008.45|2008.73|2008.73|2008.73|2008.73|2008.45|2008.45|0
1655738840000|2022-06-20 15:27:20|2008.71|2008.71|2008.81|2008.81|2008.81|2008.81|2008.69|2008.69|0
1655738850000|2022-06-20 15:27:30|2008.7|2008.7|2008.77|2008.77|2008.82|2008.82|2008.7|2008.7|0
1655738870000|2022-06-20 15:27:50|2008.74|2008.74|2008.87|2008.87|2008.87|2008.87|2008.74|2008.74|0
1655738880000|2022-06-20 15:28:00|2008.75|2008.75|2008.75|2008.75|2008.75|2008.75|2008.75|2008.75|0
1655738890000|2022-06-20 15:28:10|2008.65|2008.65|2008.78|2008.78|2008.78|2008.78|2008.65|2008.65|0
1655738900000|2022-06-20 15:28:20|2008.86|2008.86|2008.92|2008.92|2008.92|2008.92|2008.86|2008.86|0
1655738910000|2022-06-20 15:28:30|2008.78|2008.78|2008.74|2008.74|2008.92|2008.92|2008.74|2008.74|0
1655738920000|2022-06-20 15:28:40|2008.7|2008.7|2008.65|2008.65|2008.86|2008.86|2008.65|2008.65|0
1655738930000|2022-06-20 15:28:50|2008.67|2008.67|2008.66|2008.66|2008.67|2008.67|2008.58|2008.58|0
1655738940000|2022-06-20 15:29:00|2008.97|2008.97|2008.78|2008.78|2008.97|2008.97|2008.78|2008.78|0
1655738950000|2022-06-20 15:29:10|2008.7|2008.7|2008.64|2008.64|2008.76|2008.76|2008.64|2008.64|0
1655738960000|2022-06-20 15:29:20|2008.58|2008.58|2008.17|2008.17|2008.58|2008.58|2008.17|2008.17|0
1655738970000|2022-06-20 15:29:30|2008.23|2008.23|2008.42|2008.42|2008.42|2008.42|2008.06|2008.06|0
1655738980000|2022-06-20 15:29:40|2008.4|2008.4|2008.45|2008.45|2008.56|2008.56|2008.16|2008.16|0
1655738990000|2022-06-20 15:29:50|2008.68|2008.68|2009.01|2009.01|2009.01|2009.01|2008.52|2008.52|0
1655795700000|2022-06-21 07:15:00|2013.22|2013.22|2013.05|2013.05|2013.22|2013.22|2012.9|2012.9|0
1655795710000|2022-06-21 07:15:10|2012.82|2012.82|2012.82|2012.82|2012.82|2012.82|2012.82|2012.82|0
1655795720000|2022-06-21 07:15:20|2012.54|2012.54|2011.45|2011.45|2012.54|2012.54|2011.02|2011.02|0
1655795730000|2022-06-21 07:15:30|2011.31|2011.31|2011.31|2011.31|2011.31|2011.31|2011.31|2011.31|0
1655795740000|2022-06-21 07:15:40|2011.38|2011.38|2011.07|2011.07|2011.38|2011.38|2011.07|2011.07|0
1655795760000|2022-06-21 07:16:00|2011|2011|2010.48|2010.48|2011|2011|2010.48|2010.48|0
1655795770000|2022-06-21 07:16:10|2010.42|2010.42|2010.18|2010.18|2010.42|2010.42|2010.12|2010.12|0
1655795780000|2022-06-21 07:16:20|2010.41|2010.41|2010.74|2010.74|2010.74|2010.74|2010.41|2010.41|0
1655795800000|2022-06-21 07:16:40|2010.88|2010.88|2009.87|2009.87|2010.88|2010.88|2009.87|2009.87|0
1655795810000|2022-06-21 07:16:50|2009.65|2009.65|2009.52|2009.52|2009.65|2009.65|2009.52|2009.52|0
1655795820000|2022-06-21 07:17:00|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|0
1655795840000|2022-06-21 07:17:20|2009.9|2009.9|2010.36|2010.36|2010.36|2010.36|2009.9|2009.9|0
1655795850000|2022-06-21 07:17:30|2010.61|2010.61|2010.73|2010.73|2010.73|2010.73|2010.61|2010.61|0
1655795860000|2022-06-21 07:17:40|2010.86|2010.86|2011.82|2011.82|2011.82|2011.82|2010.86|2010.86|0
1655795870000|2022-06-21 07:17:50|2011.94|2011.94|2012.17|2012.17|2012.17|2012.17|2011.94|2011.94|0
1655795880000|2022-06-21 07:18:00|2012.42|2012.42|2013.26|2013.26|2013.26|2013.26|2012.29|2012.29|0
1655795890000|2022-06-21 07:18:10|2013.33|2013.33|2013.33|2013.33|2013.33|2013.33|2013.33|2013.33|0
1655795920000|2022-06-21 07:18:40|2013.2|2013.2|2013.12|2013.12|2013.25|2013.25|2013.12|2013.12|0
1655795930000|2022-06-21 07:18:50|2013.06|2013.06|2014.12|2014.12|2014.12|2014.12|2012.86|2012.86|0
1655795940000|2022-06-21 07:19:00|2013.75|2013.75|2013.75|2013.75|2013.75|2013.75|2013.75|2013.75|0
1655795950000|2022-06-21 07:19:10|2013.66|2013.66|2013.14|2013.14|2013.66|2013.66|2013.14|2013.14|0
1655795960000|2022-06-21 07:19:20|2012.83|2012.83|2012.83|2012.83|2012.83|2012.83|2012.83|2012.83|0
1655795970000|2022-06-21 07:19:30|2012.46|2012.46|2012.39|2012.39|2012.46|2012.46|2012.33|2012.33|0
1655795980000|2022-06-21 07:19:40|2012.22|2012.22|2011.64|2011.64|2012.22|2012.22|2011.64|2011.64|0
1655795990000|2022-06-21 07:19:50|2012.12|2012.12|2012.03|2012.03|2012.12|2012.12|2011.89|2011.89|0
1655796000000|2022-06-21 07:20:00|2011.89|2011.89|2011.53|2011.53|2011.89|2011.89|2011.53|2011.53|0
1655796010000|2022-06-21 07:20:10|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|0
1655796030000|2022-06-21 07:20:30|2011.46|2011.46|2010.89|2010.89|2011.51|2011.51|2010.89|2010.89|0
1655796040000|2022-06-21 07:20:40|2010.75|2010.75|2011.09|2011.09|2011.13|2011.13|2010.75|2010.75|0
1655796050000|2022-06-21 07:20:50|2010.96|2010.96|2010.96|2010.96|2010.96|2010.96|2010.96|2010.96|0
1655796070000|2022-06-21 07:21:10|2011.1|2011.1|2010.52|2010.52|2011.1|2011.1|2010.52|2010.52|0
1655796080000|2022-06-21 07:21:20|2010.39|2010.39|2010.39|2010.39|2010.39|2010.39|2010.39|2010.39|0
1655796090000|2022-06-21 07:21:30|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|0
1655796110000|2022-06-21 07:21:50|2010.99|2010.99|2011.01|2011.01|2011.01|2011.01|2010.99|2010.99|0
1655796120000|2022-06-21 07:22:00|2011.51|2011.51|2012.79|2012.79|2012.93|2012.93|2011.51|2011.51|0
1655796130000|2022-06-21 07:22:10|2012.85|2012.85|2013.03|2013.03|2013.17|2013.17|2012.85|2012.85|0
1655796140000|2022-06-21 07:22:20|2013.24|2013.24|2013.24|2013.24|2013.24|2013.24|2013.24|2013.24|0
1655796160000|2022-06-21 07:22:40|2013.3|2013.3|2013.36|2013.36|2013.36|2013.36|2013.3|2013.3|0
1655796170000|2022-06-21 07:22:50|2013.44|2013.44|2013.44|2013.44|2013.44|2013.44|2013.44|2013.44|0
1655796180000|2022-06-21 07:23:00|2013.56|2013.56|2013.52|2013.52|2013.56|2013.56|2013.52|2013.52|0
1655796190000|2022-06-21 07:23:10|2013.8|2013.8|2013.93|2013.93|2014.09|2014.09|2013.8|2013.8|0
1655796200000|2022-06-21 07:23:20|2014.08|2014.08|2013.98|2013.98|2014.08|2014.08|2013.98|2013.98|0
1655796210000|2022-06-21 07:23:30|2014|2014|2013.37|2013.37|2014.14|2014.14|2013.37|2013.37|0
1655796300000|2022-06-21 07:25:00|2013.67|2013.67|2013.07|2013.07|2013.67|2013.67|2012.89|2012.89|0
1655796310000|2022-06-21 07:25:10|2012.84|2012.84|2012.77|2012.77|2012.84|2012.84|2012.77|2012.77|0
1655796320000|2022-06-21 07:25:20|2013.02|2013.02|2012.52|2012.52|2013.02|2013.02|2012.52|2012.52|0
1655796330000|2022-06-21 07:25:30|2012.15|2012.15|2011.59|2011.59|2012.15|2012.15|2011.59|2011.59|0
1655796340000|2022-06-21 07:25:40|2011.43|2011.43|2010.04|2010.04|2011.43|2011.43|2010.04|2010.04|0
1655796350000|2022-06-21 07:25:50|2009.9|2009.9|2009.76|2009.76|2009.9|2009.9|2009.76|2009.76|0
1655796360000|2022-06-21 07:26:00|2009.47|2009.47|2009.67|2009.67|2009.67|2009.67|2009.47|2009.47|0
1655796370000|2022-06-21 07:26:10|2009.6|2009.6|2009.6|2009.6|2009.6|2009.6|2009.6|2009.6|0
1655796380000|2022-06-21 07:26:20|2009.64|2009.64|2009.07|2009.07|2009.71|2009.71|2008.93|2008.93|0
1655796390000|2022-06-21 07:26:30|2009|2009|2008.95|2008.95|2009|2009|2008.86|2008.86|0
1655796410000|2022-06-21 07:26:50|2009|2009|2009.03|2009.03|2009.1|2009.1|2008.82|2008.82|0
1655796420000|2022-06-21 07:27:00|2009.12|2009.12|2009.12|2009.12|2009.12|2009.12|2009.12|2009.12|0
1655796430000|2022-06-21 07:27:10|2009.07|2009.07|2009.36|2009.36|2009.43|2009.43|2009.07|2009.07|0
1655796440000|2022-06-21 07:27:20|2008.95|2008.95|2009.01|2009.01|2009.01|2009.01|2008.89|2008.89|0
1655796450000|2022-06-21 07:27:30|2009.07|2009.07|2009.44|2009.44|2009.44|2009.44|2009.07|2009.07|0
1655796460000|2022-06-21 07:27:40|2009.38|2009.38|2009.13|2009.13|2009.38|2009.38|2009.01|2009.01|0
1655796470000|2022-06-21 07:27:50|2009.27|2009.27|2009.58|2009.58|2009.58|2009.58|2009.27|2009.27|0
1655796480000|2022-06-21 07:28:00|2009.65|2009.65|2009.77|2009.77|2009.77|2009.77|2009.4|2009.4|0
1655796490000|2022-06-21 07:28:10|2009.9|2009.9|2009.9|2009.9|2009.9|2009.9|2009.9|2009.9|0
1655796500000|2022-06-21 07:28:20|2009.97|2009.97|2009.97|2009.97|2009.97|2009.97|2009.97|2009.97|0
1655796520000|2022-06-21 07:28:40|2010.2|2010.2|2010.2|2010.2|2010.2|2010.2|2010.2|2010.2|0
1655796530000|2022-06-21 07:28:50|2010.34|2010.34|2010.52|2010.52|2010.52|2010.52|2010.34|2010.34|0
1655796540000|2022-06-21 07:29:00|2010.77|2010.77|2011.64|2011.64|2011.81|2011.81|2010.65|2010.65|0
1655796550000|2022-06-21 07:29:10|2011.78|2011.78|2011.71|2011.71|2011.78|2011.78|2011.71|2011.71|0
1655796560000|2022-06-21 07:29:20|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|0
1655796570000|2022-06-21 07:29:30|2011.72|2011.72|2011.84|2011.84|2011.84|2011.84|2011.72|2011.72|0
1655796580000|2022-06-21 07:29:40|2011.98|2011.98|2011.98|2011.98|2011.98|2011.98|2011.98|2011.98|0
1655796590000|2022-06-21 07:29:50|2012.15|2012.15|2011.98|2011.98|2012.22|2012.22|2011.98|2011.98|0
1655796600000|2022-06-21 07:30:00|2011.85|2011.85|2011.92|2011.92|2012.04|2012.04|2011.74|2011.74|0
1655796610000|2022-06-21 07:30:10|2011.85|2011.85|2012.26|2012.26|2012.26|2012.26|2011.85|2011.85|0
1655796620000|2022-06-21 07:30:20|2012.07|2012.07|2011.96|2011.96|2012.07|2012.07|2011.96|2011.96|0
1655796630000|2022-06-21 07:30:30|2011.89|2011.89|2012.41|2012.41|2012.41|2012.41|2011.84|2011.84|0
1655796650000|2022-06-21 07:30:50|2012.45|2012.45|2012.86|2012.86|2012.86|2012.86|2012.45|2012.45|0
1655796660000|2022-06-21 07:31:00|2013.27|2013.27|2013.27|2013.27|2013.27|2013.27|2013.27|2013.27|0
1655796670000|2022-06-21 07:31:10|2013.52|2013.52|2013.45|2013.45|2013.65|2013.65|2013.45|2013.45|0
1655796680000|2022-06-21 07:31:20|2013.58|2013.58|2013.86|2013.86|2013.86|2013.86|2013.58|2013.58|0
1655796690000|2022-06-21 07:31:30|2014.25|2014.25|2014.34|2014.34|2014.34|2014.34|2014.25|2014.25|0
1655796700000|2022-06-21 07:31:40|2014.21|2014.21|2014.34|2014.34|2014.34|2014.34|2014.21|2014.21|0
1655796710000|2022-06-21 07:31:50|2014.09|2014.09|2014.09|2014.09|2014.09|2014.09|2014.09|2014.09|0
1655796720000|2022-06-21 07:32:00|2013.81|2013.81|2013.81|2013.81|2013.81|2013.81|2013.81|2013.81|0
1655796730000|2022-06-21 07:32:10|2013.86|2013.86|2013.73|2013.73|2014.11|2014.11|2013.73|2013.73|0
1655796740000|2022-06-21 07:32:20|2013.57|2013.57|2012.24|2012.24|2013.57|2013.57|2012.08|2012.08|0
1655796760000|2022-06-21 07:32:40|2012.39|2012.39|2012.32|2012.32|2012.39|2012.39|2012.32|2012.32|0
1655796770000|2022-06-21 07:32:50|2012.39|2012.39|2012.88|2012.88|2012.88|2012.88|2012.39|2012.39|0
1655796780000|2022-06-21 07:33:00|2013|2013|2013.17|2013.17|2013.17|2013.17|2013|2013|0
1655796790000|2022-06-21 07:33:10|2013.11|2013.11|2012.89|2012.89|2013.16|2013.16|2012.89|2012.89|0
1655796800000|2022-06-21 07:33:20|2012.58|2012.58|2012.19|2012.19|2012.58|2012.58|2012.19|2012.19|0
1655796820000|2022-06-21 07:33:40|2012.65|2012.65|2012.62|2012.62|2012.65|2012.65|2012.5|2012.5|0
1655796830000|2022-06-21 07:33:50|2012.68|2012.68|2012.29|2012.29|2012.68|2012.68|2012.29|2012.29|0
1655796840000|2022-06-21 07:34:00|2012.22|2012.22|2011.91|2011.91|2012.22|2012.22|2011.91|2011.91|0
1655796850000|2022-06-21 07:34:10|2011.35|2011.35|2010.86|2010.86|2011.35|2011.35|2010.86|2010.86|0
1655796860000|2022-06-21 07:34:20|2010.48|2010.48|2010.1|2010.1|2010.48|2010.48|2010.1|2010.1|0
1655796870000|2022-06-21 07:34:30|2009.89|2009.89|2009.5|2009.5|2009.89|2009.89|2009.5|2009.5|0
1655796880000|2022-06-21 07:34:40|2009.39|2009.39|2009.39|2009.39|2009.39|2009.39|2009.39|2009.39|0
1655796900000|2022-06-21 07:35:00|2009.46|2009.46|2009.46|2009.46|2009.46|2009.46|2009.46|2009.46|0
1655796910000|2022-06-21 07:35:10|2009.57|2009.57|2010.3|2010.3|2010.3|2010.3|2009.57|2009.57|0
1655796920000|2022-06-21 07:35:20|2010.51|2010.51|2010.27|2010.27|2010.51|2010.51|2010.27|2010.27|0
1655796930000|2022-06-21 07:35:30|2010.13|2010.13|2010.08|2010.08|2010.13|2010.13|2010.01|2010.01|0
1655796940000|2022-06-21 07:35:40|2010.14|2010.14|2010.43|2010.43|2010.43|2010.43|2009.96|2009.96|0
1655796960000|2022-06-21 07:36:00|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|0
1655796970000|2022-06-21 07:36:10|2011.13|2011.13|2011.13|2011.13|2011.13|2011.13|2011.13|2011.13|0
1655796980000|2022-06-21 07:36:20|2011.37|2011.37|2011.37|2011.37|2011.37|2011.37|2011.37|2011.37|0
1655796990000|2022-06-21 07:36:30|2011.48|2011.48|2011.69|2011.69|2011.69|2011.69|2011.48|2011.48|0
1655797000000|2022-06-21 07:36:40|2011.94|2011.94|2012.11|2012.11|2012.17|2012.17|2011.94|2011.94|0
1655797010000|2022-06-21 07:36:50|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|0
1655797020000|2022-06-21 07:37:00|2012.11|2012.11|2011.86|2011.86|2012.11|2012.11|2011.86|2011.86|0
1655797030000|2022-06-21 07:37:10|2011.61|2011.61|2012.04|2012.04|2012.16|2012.16|2011.61|2011.61|0
1655797040000|2022-06-21 07:37:20|2011.91|2011.91|2011.9|2011.9|2012.09|2012.09|2011.9|2011.9|0
1655797050000|2022-06-21 07:37:30|2012.03|2012.03|2012.09|2012.09|2012.21|2012.21|2012.03|2012.03|0
1655797060000|2022-06-21 07:37:40|2012.15|2012.15|2013.3|2013.3|2013.3|2013.3|2012.15|2012.15|0
1655797070000|2022-06-21 07:37:50|2013.24|2013.24|2013.68|2013.68|2013.71|2013.71|2013.24|2013.24|0
1655797080000|2022-06-21 07:38:00|2013.77|2013.77|2015.39|2015.39|2015.39|2015.39|2013.77|2013.77|0
1655797090000|2022-06-21 07:38:10|2015.52|2015.52|2016.18|2016.18|2016.18|2016.18|2015.52|2015.52|0
1655797100000|2022-06-21 07:38:20|2016.25|2016.25|2016.48|2016.48|2016.6|2016.6|2016.25|2016.25|0
1655797110000|2022-06-21 07:38:30|2016.17|2016.17|2016.09|2016.09|2016.17|2016.17|2015.94|2015.94|0
1655797120000|2022-06-21 07:38:40|2016.24|2016.24|2016.3|2016.3|2016.3|2016.3|2016.24|2016.24|0
1655797130000|2022-06-21 07:38:50|2016.59|2016.59|2016.74|2016.74|2016.74|2016.74|2016.59|2016.59|0
1655797140000|2022-06-21 07:39:00|2017.21|2017.21|2017.36|2017.36|2017.36|2017.36|2017.21|2017.21|0
1655797160000|2022-06-21 07:39:20|2017.3|2017.3|2018.31|2018.31|2018.31|2018.31|2017.3|2017.3|0
1655797170000|2022-06-21 07:39:30|2018.25|2018.25|2018.8|2018.8|2018.86|2018.86|2018.25|2018.25|0
1655797180000|2022-06-21 07:39:40|2018.86|2018.86|2019.23|2019.23|2019.48|2019.48|2018.86|2018.86|0
1655797190000|2022-06-21 07:39:50|2019.35|2019.35|2019.35|2019.35|2019.35|2019.35|2019.35|2019.35|0
1655797200000|2022-06-21 07:40:00|2019.56|2019.56|2019.49|2019.49|2019.56|2019.56|2019.49|2019.49|0
1655797210000|2022-06-21 07:40:10|2019.74|2019.74|2019.74|2019.74|2019.74|2019.74|2019.74|2019.74|0
1655797230000|2022-06-21 07:40:30|2020.19|2020.19|2020.31|2020.31|2020.31|2020.31|2020.19|2020.19|0
1655797270000|2022-06-21 07:41:10|2020.52|2020.52|2020.52|2020.52|2020.52|2020.52|2020.52|2020.52|0
1655797280000|2022-06-21 07:41:20|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|0
1655797290000|2022-06-21 07:41:30|2020.39|2020.39|2020.39|2020.39|2020.39|2020.39|2020.39|2020.39|0
1655797320000|2022-06-21 07:42:00|2020.64|2020.64|2021|2021|2021|2021|2020.64|2020.64|0
1655797330000|2022-06-21 07:42:10|2021.16|2021.16|2021.16|2021.16|2021.16|2021.16|2021.16|2021.16|0
1655797340000|2022-06-21 07:42:20|2021.18|2021.18|2021.18|2021.18|2021.18|2021.18|2021.18|2021.18|0
1655797350000|2022-06-21 07:42:30|2021.32|2021.32|2021.32|2021.32|2021.32|2021.32|2021.32|2021.32|0
1655797360000|2022-06-21 07:42:40|2021.44|2021.44|2021.44|2021.44|2021.44|2021.44|2021.44|2021.44|0
1655797380000|2022-06-21 07:43:00|2021.5|2021.5|2022.27|2022.27|2022.27|2022.27|2021.5|2021.5|0
1655797390000|2022-06-21 07:43:10|2022.33|2022.33|2022.58|2022.58|2022.67|2022.67|2022.33|2022.33|0
1655797400000|2022-06-21 07:43:20|2022.42|2022.42|2022.29|2022.29|2022.42|2022.42|2022.29|2022.29|0
1655797410000|2022-06-21 07:43:30|2022.27|2022.27|2022.27|2022.27|2022.27|2022.27|2022.27|2022.27|0
1655797420000|2022-06-21 07:43:40|2022.23|2022.23|2022.23|2022.23|2022.23|2022.23|2022.23|2022.23|0
1655797430000|2022-06-21 07:43:50|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|0
1655797440000|2022-06-21 07:44:00|2022.17|2022.17|2021.97|2021.97|2022.17|2022.17|2021.97|2021.97|0
1655797450000|2022-06-21 07:44:10|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|0
1655797470000|2022-06-21 07:44:30|2022.03|2022.03|2022.03|2022.03|2022.03|2022.03|2022.03|2022.03|0
1655797490000|2022-06-21 07:44:50|2022.11|2022.11|2021.67|2021.67|2022.25|2022.25|2021.67|2021.67|0
1655797500000|2022-06-21 07:45:00|2021.97|2021.97|2021.95|2021.95|2021.97|2021.97|2021.95|2021.95|0
1655797510000|2022-06-21 07:45:10|2021.49|2021.49|2021.72|2021.72|2021.72|2021.72|2021.49|2021.49|0
1655797520000|2022-06-21 07:45:20|2021.35|2021.35|2020.85|2020.85|2021.35|2021.35|2020.85|2020.85|0
1655797530000|2022-06-21 07:45:30|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|0
1655797540000|2022-06-21 07:45:40|2020.26|2020.26|2020.41|2020.41|2020.53|2020.53|2020.26|2020.26|0
1655797550000|2022-06-21 07:45:50|2020.14|2020.14|2020.09|2020.09|2020.14|2020.14|2020.01|2020.01|0
1655797560000|2022-06-21 07:46:00|2020.02|2020.02|2020.15|2020.15|2020.15|2020.15|2020.02|2020.02|0
1655797580000|2022-06-21 07:46:20|2020.02|2020.02|2019.97|2019.97|2020.02|2020.02|2019.81|2019.81|0
1655797600000|2022-06-21 07:46:40|2020.04|2020.04|2020.04|2020.04|2020.04|2020.04|2020.04|2020.04|0
1655797620000|2022-06-21 07:47:00|2020.16|2020.16|2020.22|2020.22|2020.22|2020.22|2020.16|2020.16|0
1655797630000|2022-06-21 07:47:10|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|0
1655797640000|2022-06-21 07:47:20|2019.85|2019.85|2019.85|2019.85|2019.85|2019.85|2019.85|2019.85|0
1655797660000|2022-06-21 07:47:40|2019.92|2019.92|2019.74|2019.74|2019.92|2019.92|2019.74|2019.74|0
1655797670000|2022-06-21 07:47:50|2019.58|2019.58|2019.31|2019.31|2019.77|2019.77|2019.19|2019.19|0
1655797680000|2022-06-21 07:48:00|2019.25|2019.25|2019.25|2019.25|2019.25|2019.25|2019.25|2019.25|0
1655797690000|2022-06-21 07:48:10|2018.27|2018.27|2017.76|2017.76|2018.27|2018.27|2017.76|2017.76|0
1655797700000|2022-06-21 07:48:20|2017.7|2017.7|2017.26|2017.26|2017.7|2017.7|2016.98|2016.98|0
1655797730000|2022-06-21 07:48:50|2017.38|2017.38|2017.38|2017.38|2017.38|2017.38|2017.38|2017.38|0
1655797740000|2022-06-21 07:49:00|2017.46|2017.46|2017.61|2017.61|2017.61|2017.61|2017.46|2017.46|0
1655797750000|2022-06-21 07:49:10|2018.4|2018.4|2018.45|2018.45|2018.45|2018.45|2018.4|2018.4|0
1655797760000|2022-06-21 07:49:20|2018.5|2018.5|2018.74|2018.74|2018.74|2018.74|2018.5|2018.5|0
1655797770000|2022-06-21 07:49:30|2018.67|2018.67|2018.67|2018.67|2018.67|2018.67|2018.67|2018.67|0
1655797780000|2022-06-21 07:49:40|2018.54|2018.54|2018.67|2018.67|2018.67|2018.67|2018.54|2018.54|0
1655797800000|2022-06-21 07:50:00|2018.59|2018.59|2018.59|2018.59|2018.59|2018.59|2018.59|2018.59|0
1655797810000|2022-06-21 07:50:10|2018.53|2018.53|2018.53|2018.53|2018.53|2018.53|2018.53|2018.53|0
1655797840000|2022-06-21 07:50:40|2018.61|2018.61|2018.61|2018.61|2018.76|2018.76|2018.61|2018.61|0
1655797860000|2022-06-21 07:51:00|2018.43|2018.43|2018.43|2018.43|2018.43|2018.43|2018.43|2018.43|0
1655797880000|2022-06-21 07:51:20|2018.36|2018.36|2018.12|2018.12|2018.36|2018.36|2018.12|2018.12|0
1655797890000|2022-06-21 07:51:30|2018.19|2018.19|2018.23|2018.23|2018.23|2018.23|2018.19|2018.19|0
1655797900000|2022-06-21 07:51:40|2018.37|2018.37|2018.85|2018.85|2018.85|2018.85|2018.37|2018.37|0
1655797910000|2022-06-21 07:51:50|2019.19|2019.19|2019.27|2019.27|2019.27|2019.27|2019.19|2019.19|0
1655797920000|2022-06-21 07:52:00|2019.42|2019.42|2019.79|2019.79|2019.79|2019.79|2019.42|2019.42|0
1655797940000|2022-06-21 07:52:20|2019.93|2019.93|2020|2020|2020|2020|2019.93|2019.93|0
1655797950000|2022-06-21 07:52:30|2020.15|2020.15|2020.02|2020.02|2020.23|2020.23|2020.02|2020.02|0
1655797960000|2022-06-21 07:52:40|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|0
1655797970000|2022-06-21 07:52:50|2019.65|2019.65|2019.96|2019.96|2019.96|2019.96|2019.65|2019.65|0
1655797980000|2022-06-21 07:53:00|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|0
1655797990000|2022-06-21 07:53:10|2019.71|2019.71|2020.15|2020.15|2020.18|2020.18|2019.71|2019.71|0
1655798000000|2022-06-21 07:53:20|2020.03|2020.03|2020.18|2020.18|2020.18|2020.18|2020.03|2020.03|0
1655798020000|2022-06-21 07:53:40|2020.06|2020.06|2019.99|2019.99|2020.06|2020.06|2019.81|2019.81|0
1655798030000|2022-06-21 07:53:50|2020.17|2020.17|2020.36|2020.36|2020.36|2020.36|2020.17|2020.17|0
1655798040000|2022-06-21 07:54:00|2020.47|2020.47|2020.41|2020.41|2020.47|2020.47|2020.41|2020.41|0
1655798050000|2022-06-21 07:54:10|2020.35|2020.35|2020.37|2020.37|2020.52|2020.52|2020.35|2020.35|0
1655798070000|2022-06-21 07:54:30|2019.9|2019.9|2019.75|2019.75|2019.9|2019.9|2019.75|2019.75|0
1655798090000|2022-06-21 07:54:50|2019.88|2019.88|2019.9|2019.9|2019.9|2019.9|2019.88|2019.88|0
1655798100000|2022-06-21 07:55:00|2020.06|2020.06|2020.06|2020.06|2020.06|2020.06|2020.06|2020.06|0
1655798110000|2022-06-21 07:55:10|2019.91|2019.91|2019.94|2019.94|2020.13|2020.13|2019.86|2019.86|0
1655798120000|2022-06-21 07:55:20|2019.86|2019.86|2019.31|2019.31|2019.86|2019.86|2019.31|2019.31|0
1655798130000|2022-06-21 07:55:30|2019.24|2019.24|2019.24|2019.24|2019.24|2019.24|2019.24|2019.24|0
1655798140000|2022-06-21 07:55:40|2019.1|2019.1|2019.22|2019.22|2019.22|2019.22|2019.1|2019.1|0
1655798150000|2022-06-21 07:55:50|2019.45|2019.45|2018.91|2018.91|2019.45|2019.45|2018.91|2018.91|0
1655798160000|2022-06-21 07:56:00|2019.07|2019.07|2019.26|2019.26|2019.6|2019.6|2019.07|2019.07|0
1655798180000|2022-06-21 07:56:20|2019.75|2019.75|2020.02|2020.02|2020.02|2020.02|2019.75|2019.75|0
1655798190000|2022-06-21 07:56:30|2019.96|2019.96|2019.66|2019.66|2020.09|2020.09|2019.66|2019.66|0
1655798210000|2022-06-21 07:56:50|2019.54|2019.54|2019.54|2019.54|2019.66|2019.66|2019.54|2019.54|0
1655798220000|2022-06-21 07:57:00|2019.42|2019.42|2019.42|2019.42|2019.42|2019.42|2019.42|2019.42|0
1655798250000|2022-06-21 07:57:30|2019.17|2019.17|2019.17|2019.17|2019.17|2019.17|2019.17|2019.17|0
1655798280000|2022-06-21 07:58:00|2019.04|2019.04|2019.04|2019.04|2019.04|2019.04|2019.04|2019.04|0
1655798300000|2022-06-21 07:58:20|2018.97|2018.97|2018.97|2018.97|2018.97|2018.97|2018.97|2018.97|0
1655798310000|2022-06-21 07:58:30|2019.04|2019.04|2019.04|2019.04|2019.04|2019.04|2019.04|2019.04|0
1655798320000|2022-06-21 07:58:40|2018.92|2018.92|2018.74|2018.74|2018.92|2018.92|2018.74|2018.74|0
1655798340000|2022-06-21 07:59:00|2018.58|2018.58|2018.64|2018.64|2018.64|2018.64|2018.58|2018.58|0
1655798370000|2022-06-21 07:59:30|2018.76|2018.76|2018.92|2018.92|2018.92|2018.92|2018.76|2018.76|0
1655798380000|2022-06-21 07:59:40|2019.29|2019.29|2019.36|2019.36|2019.36|2019.36|2019.29|2019.29|0
1655798390000|2022-06-21 07:59:50|2019.47|2019.47|2019.92|2019.92|2019.92|2019.92|2019.47|2019.47|0
1655798400000|2022-06-21 08:00:00|2020.15|2020.15|2020.39|2020.39|2020.46|2020.46|2020.15|2020.15|0
1655798460000|2022-06-21 08:01:00|2020.45|2020.45|2020.57|2020.57|2020.57|2020.57|2020.45|2020.45|0
1655798500000|2022-06-21 08:01:40|2020.5|2020.5|2020.64|2020.64|2020.64|2020.64|2020.5|2020.5|0
1655798520000|2022-06-21 08:02:00|2020.52|2020.52|2021.06|2021.06|2021.06|2021.06|2020.52|2020.52|0
1655798540000|2022-06-21 08:02:20|2021|2021|2021|2021|2021|2021|2021|2021|0
1655798560000|2022-06-21 08:02:40|2020.92|2020.92|2019.83|2019.83|2020.92|2020.92|2019.83|2019.83|0
1655798580000|2022-06-21 08:03:00|2019.69|2019.69|2020.15|2020.15|2020.15|2020.15|2019.69|2019.69|0
1655798600000|2022-06-21 08:03:20|2020.53|2020.53|2021.22|2021.22|2021.34|2021.34|2020.53|2020.53|0
1655798610000|2022-06-21 08:03:30|2021.28|2021.28|2021.46|2021.46|2021.46|2021.46|2021.28|2021.28|0
1655798620000|2022-06-21 08:03:40|2021.62|2021.62|2021.37|2021.37|2021.62|2021.62|2021.37|2021.37|0
1655798630000|2022-06-21 08:03:50|2021.3|2021.3|2021.3|2021.3|2021.3|2021.3|2021.3|2021.3|0
1655798650000|2022-06-21 08:04:10|2021.23|2021.23|2021.23|2021.23|2021.23|2021.23|2021.23|2021.23|0
1655798660000|2022-06-21 08:04:20|2021.16|2021.16|2021.6|2021.6|2021.6|2021.6|2021.16|2021.16|0
1655798670000|2022-06-21 08:04:30|2021.64|2021.64|2021.64|2021.64|2021.64|2021.64|2021.64|2021.64|0
1655798690000|2022-06-21 08:04:50|2021.63|2021.63|2021.79|2021.79|2021.79|2021.79|2021.63|2021.63|0
1655798700000|2022-06-21 08:05:00|2022.1|2022.1|2022.86|2022.86|2022.86|2022.86|2022.1|2022.1|0
1655798710000|2022-06-21 08:05:10|2022.79|2022.79|2022.81|2022.81|2022.99|2022.99|2022.76|2022.76|0
1655798720000|2022-06-21 08:05:20|2022.94|2022.94|2022.68|2022.68|2022.94|2022.94|2022.68|2022.68|0
1655798730000|2022-06-21 08:05:30|2022.85|2022.85|2023.09|2023.09|2023.09|2023.09|2022.85|2022.85|0
1655798750000|2022-06-21 08:05:50|2023.15|2023.15|2023.15|2023.15|2023.15|2023.15|2023.15|2023.15|0
1655798760000|2022-06-21 08:06:00|2023.28|2023.28|2023.87|2023.87|2023.9|2023.9|2023.28|2023.28|0
1655798770000|2022-06-21 08:06:10|2023.94|2023.94|2023.97|2023.97|2023.97|2023.97|2023.94|2023.94|0
1655798790000|2022-06-21 08:06:30|2024.12|2024.12|2024.21|2024.21|2024.21|2024.21|2024.12|2024.12|0
1655798810000|2022-06-21 08:06:50|2024.14|2024.14|2024.59|2024.59|2024.59|2024.59|2023.96|2023.96|0
1655798820000|2022-06-21 08:07:00|2024.47|2024.47|2024.59|2024.59|2024.59|2024.59|2024.47|2024.47|0
1655798830000|2022-06-21 08:07:10|2024.65|2024.65|2024.72|2024.72|2024.72|2024.72|2024.65|2024.65|0
1655798840000|2022-06-21 08:07:20|2024.66|2024.66|2024.66|2024.66|2024.66|2024.66|2024.66|2024.66|0
1655798850000|2022-06-21 08:07:30|2024.2|2024.2|2024.04|2024.04|2024.2|2024.2|2024.04|2024.04|0
1655798860000|2022-06-21 08:07:40|2024.2|2024.2|2024.2|2024.2|2024.2|2024.2|2024.2|2024.2|0
1655798870000|2022-06-21 08:07:50|2024.14|2024.14|2024.07|2024.07|2024.14|2024.14|2024.07|2024.07|0
1655798880000|2022-06-21 08:08:00|2024.21|2024.21|2024.21|2024.21|2024.21|2024.21|2024.21|2024.21|0
1655798910000|2022-06-21 08:08:30|2023.81|2023.81|2023.63|2023.63|2023.81|2023.81|2023.63|2023.63|0
1655798920000|2022-06-21 08:08:40|2023.5|2023.5|2023.5|2023.5|2023.5|2023.5|2023.5|2023.5|0
1655798930000|2022-06-21 08:08:50|2023.43|2023.43|2023.43|2023.43|2023.43|2023.43|2023.43|2023.43|0
1655798950000|2022-06-21 08:09:10|2023.18|2023.18|2023.3|2023.3|2023.3|2023.3|2023.18|2023.18|0
1655798970000|2022-06-21 08:09:30|2023.37|2023.37|2023.22|2023.22|2023.68|2023.68|2023.22|2023.22|0
1655799000000|2022-06-21 08:10:00|2023.18|2023.18|2023.18|2023.18|2023.18|2023.18|2023.18|2023.18|0
1655799010000|2022-06-21 08:10:10|2023.23|2023.23|2023.16|2023.16|2023.23|2023.23|2023.16|2023.16|0
1655799030000|2022-06-21 08:10:30|2023.05|2023.05|2023|2023|2023.05|2023.05|2023|2023|0
1655799040000|2022-06-21 08:10:40|2022.95|2022.95|2022.95|2022.95|2022.95|2022.95|2022.95|2022.95|0
1655799050000|2022-06-21 08:10:50|2022.57|2022.57|2021.88|2021.88|2022.57|2022.57|2021.88|2021.88|0
1655799060000|2022-06-21 08:11:00|2021.82|2021.82|2021.85|2021.85|2021.85|2021.85|2021.82|2021.82|0
1655799070000|2022-06-21 08:11:10|2021.82|2021.82|2021.82|2021.82|2021.82|2021.82|2021.82|2021.82|0
1655799080000|2022-06-21 08:11:20|2021.77|2021.77|2021.64|2021.64|2021.77|2021.77|2021.64|2021.64|0
1655799100000|2022-06-21 08:11:40|2021.58|2021.58|2021.49|2021.49|2021.58|2021.58|2021.49|2021.49|0
1655799110000|2022-06-21 08:11:50|2021.36|2021.36|2021.32|2021.32|2021.36|2021.36|2021.32|2021.32|0
1655799120000|2022-06-21 08:12:00|2020.95|2020.95|2020.77|2020.77|2020.95|2020.95|2020.77|2020.77|0
1655799150000|2022-06-21 08:12:30|2020.64|2020.64|2020.64|2020.64|2020.64|2020.64|2020.64|2020.64|0
1655799160000|2022-06-21 08:12:40|2020.51|2020.51|2020.45|2020.45|2020.51|2020.51|2020.38|2020.38|0
1655799170000|2022-06-21 08:12:50|2020.32|2020.32|2020.39|2020.39|2020.39|2020.39|2020.32|2020.32|0
1655799180000|2022-06-21 08:13:00|2020.15|2020.15|2019.49|2019.49|2020.15|2020.15|2019.49|2019.49|0
1655799190000|2022-06-21 08:13:10|2019.36|2019.36|2019.49|2019.49|2019.49|2019.49|2019.36|2019.36|0
1655799200000|2022-06-21 08:13:20|2019.43|2019.43|2018.88|2018.88|2019.43|2019.43|2018.88|2018.88|0
1655799210000|2022-06-21 08:13:30|2018.7|2018.7|2018.52|2018.52|2018.7|2018.7|2018.52|2018.52|0
1655799220000|2022-06-21 08:13:40|2018.58|2018.58|2018.53|2018.53|2018.82|2018.82|2018.53|2018.53|0
1655799230000|2022-06-21 08:13:50|2018.61|2018.61|2018.61|2018.61|2018.61|2018.61|2018.61|2018.61|0
1655799240000|2022-06-21 08:14:00|2018.49|2018.49|2018.45|2018.45|2018.49|2018.49|2018.28|2018.28|0
1655799250000|2022-06-21 08:14:10|2018.7|2018.7|2018.83|2018.83|2018.83|2018.83|2018.7|2018.7|0
1655799290000|2022-06-21 08:14:50|2018.89|2018.89|2018.95|2018.95|2018.95|2018.95|2018.89|2018.89|0
1655799310000|2022-06-21 08:15:10|2019.33|2019.33|2019.33|2019.33|2019.33|2019.33|2019.33|2019.33|0
1655799320000|2022-06-21 08:15:20|2019.45|2019.45|2019.4|2019.4|2019.52|2019.52|2019.4|2019.4|0
1655799330000|2022-06-21 08:15:30|2019.87|2019.87|2019.87|2019.87|2019.87|2019.87|2019.87|2019.87|0
1655799350000|2022-06-21 08:15:50|2019.72|2019.72|2019.72|2019.72|2019.72|2019.72|2019.72|2019.72|0
1655799360000|2022-06-21 08:16:00|2019.44|2019.44|2019.13|2019.13|2019.44|2019.44|2019.13|2019.13|0
1655799370000|2022-06-21 08:16:10|2019.01|2019.01|2018.58|2018.58|2019.01|2019.01|2018.58|2018.58|0
1655799390000|2022-06-21 08:16:30|2018.52|2018.52|2017.86|2017.86|2018.52|2018.52|2017.86|2017.86|0
1655799400000|2022-06-21 08:16:40|2017.73|2017.73|2017.51|2017.51|2017.73|2017.73|2017.51|2017.51|0
1655799410000|2022-06-21 08:16:50|2017.14|2017.14|2016.63|2016.63|2017.14|2017.14|2016.63|2016.63|0
1655799420000|2022-06-21 08:17:00|2016.66|2016.66|2016.8|2016.8|2016.8|2016.8|2016.59|2016.59|0
1655799430000|2022-06-21 08:17:10|2016.86|2016.86|2017.08|2017.08|2017.08|2017.08|2016.86|2016.86|0
1655799440000|2022-06-21 08:17:20|2017.03|2017.03|2017.28|2017.28|2017.28|2017.28|2016.98|2016.98|0
1655799460000|2022-06-21 08:17:40|2017.42|2017.42|2017.5|2017.5|2017.5|2017.5|2017.42|2017.42|0
1655799470000|2022-06-21 08:17:50|2017.64|2017.64|2017.52|2017.52|2017.64|2017.64|2017.52|2017.52|0
1655799480000|2022-06-21 08:18:00|2017.6|2017.6|2017.75|2017.75|2017.75|2017.75|2017.6|2017.6|0
1655799490000|2022-06-21 08:18:10|2017.81|2017.81|2018.8|2018.8|2018.87|2018.87|2017.81|2017.81|0
1655799510000|2022-06-21 08:18:30|2018.93|2018.93|2018.98|2018.98|2018.98|2018.98|2018.93|2018.93|0
1655799520000|2022-06-21 08:18:40|2018.93|2018.93|2018.87|2018.87|2018.93|2018.93|2018.87|2018.87|0
1655799530000|2022-06-21 08:18:50|2018.8|2018.8|2018.97|2018.97|2018.97|2018.97|2018.8|2018.8|0
1655799540000|2022-06-21 08:19:00|2019.02|2019.02|2019.15|2019.15|2019.15|2019.15|2019.02|2019.02|0
1655799550000|2022-06-21 08:19:10|2019.22|2019.22|2019.22|2019.22|2019.22|2019.22|2019.22|2019.22|0
1655799560000|2022-06-21 08:19:20|2018.9|2018.9|2019.64|2019.64|2019.77|2019.77|2018.9|2018.9|0
1655799570000|2022-06-21 08:19:30|2019.49|2019.49|2020.27|2020.27|2020.27|2020.27|2019.18|2019.18|0
1655799580000|2022-06-21 08:19:40|2020.21|2020.21|2020.15|2020.15|2020.21|2020.21|2020.15|2020.15|0
1655799590000|2022-06-21 08:19:50|2020.28|2020.28|2020.28|2020.28|2020.28|2020.28|2020.28|2020.28|0
1655799600000|2022-06-21 08:20:00|2020.15|2020.15|2020.15|2020.15|2020.15|2020.15|2020.15|2020.15|0
1655799630000|2022-06-21 08:20:30|2020.21|2020.21|2021.06|2021.06|2021.06|2021.06|2020.14|2020.14|0
1655799640000|2022-06-21 08:20:40|2021.19|2021.19|2022.84|2022.84|2022.84|2022.84|2021.19|2021.19|0
1655799650000|2022-06-21 08:20:50|2023.22|2023.22|2023.5|2023.5|2023.5|2023.5|2023.22|2023.22|0
1655799660000|2022-06-21 08:21:00|2023.68|2023.68|2023.68|2023.68|2023.68|2023.68|2023.68|2023.68|0
1655799670000|2022-06-21 08:21:10|2023.8|2023.8|2024.05|2024.05|2024.05|2024.05|2023.8|2023.8|0
1655799680000|2022-06-21 08:21:20|2024.12|2024.12|2023.51|2023.51|2024.12|2024.12|2023.51|2023.51|0
1655799700000|2022-06-21 08:21:40|2023.89|2023.89|2023.78|2023.78|2023.89|2023.89|2023.78|2023.78|0
1655799740000|2022-06-21 08:22:20|2023.99|2023.99|2023.99|2023.99|2023.99|2023.99|2023.99|2023.99|0
1655799750000|2022-06-21 08:22:30|2024.13|2024.13|2024.13|2024.13|2024.13|2024.13|2024.13|2024.13|0
1655799760000|2022-06-21 08:22:40|2024.05|2024.05|2024.48|2024.48|2024.48|2024.48|2024.05|2024.05|0
1655799770000|2022-06-21 08:22:50|2024.29|2024.29|2024.29|2024.29|2024.29|2024.29|2024.29|2024.29|0
1655799790000|2022-06-21 08:23:10|2024.53|2024.53|2024.53|2024.53|2024.53|2024.53|2024.53|2024.53|0
1655799810000|2022-06-21 08:23:30|2024.84|2024.84|2024.99|2024.99|2024.99|2024.99|2024.84|2024.84|0
1655799820000|2022-06-21 08:23:40|2024.91|2024.91|2024.77|2024.77|2024.91|2024.91|2024.77|2024.77|0
1655799840000|2022-06-21 08:24:00|2025.08|2025.08|2025.18|2025.18|2025.18|2025.18|2025.08|2025.08|0
1655799850000|2022-06-21 08:24:10|2025.11|2025.11|2025.06|2025.06|2025.11|2025.11|2025|2025|0
1655799860000|2022-06-21 08:24:20|2024.99|2024.99|2025.08|2025.08|2025.08|2025.08|2024.99|2024.99|0
1655799880000|2022-06-21 08:24:40|2025|2025|2025|2025|2025|2025|2025|2025|0
1655799890000|2022-06-21 08:24:50|2024.83|2024.83|2024.65|2024.65|2024.83|2024.83|2024.65|2024.65|0
1655799900000|2022-06-21 08:25:00|2024.9|2024.9|2025.5|2025.5|2025.5|2025.5|2024.9|2024.9|0
1655799910000|2022-06-21 08:25:10|2025.2|2025.2|2025.21|2025.21|2025.21|2025.21|2025.14|2025.14|0
1655799920000|2022-06-21 08:25:20|2025.15|2025.15|2024.61|2024.61|2025.15|2025.15|2024.61|2024.61|0
1655799930000|2022-06-21 08:25:30|2024.54|2024.54|2024.59|2024.59|2024.67|2024.67|2024.54|2024.54|0
1655799940000|2022-06-21 08:25:40|2024.52|2024.52|2024.52|2024.52|2024.52|2024.52|2024.52|2024.52|0
1655799950000|2022-06-21 08:25:50|2024.59|2024.59|2024.71|2024.71|2024.71|2024.71|2024.59|2024.59|0
1655799970000|2022-06-21 08:26:10|2024.77|2024.77|2024|2024|2024.77|2024.77|2024|2024|0
1655799980000|2022-06-21 08:26:20|2024.07|2024.07|2024.07|2024.07|2024.07|2024.07|2024.07|2024.07|0
1655799990000|2022-06-21 08:26:30|2024.21|2024.21|2023.98|2023.98|2024.21|2024.21|2023.98|2023.98|0
1655800000000|2022-06-21 08:26:40|2023.77|2023.77|2023.57|2023.57|2023.77|2023.77|2023.57|2023.57|0
1655800010000|2022-06-21 08:26:50|2023.41|2023.41|2023.28|2023.28|2023.41|2023.41|2023.28|2023.28|0
1655800020000|2022-06-21 08:27:00|2023.03|2023.03|2022.38|2022.38|2023.2|2023.2|2022.38|2022.38|0
1655800030000|2022-06-21 08:27:10|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|0
1655800040000|2022-06-21 08:27:20|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|0
1655800060000|2022-06-21 08:27:40|2021.05|2021.05|2021.05|2021.05|2021.05|2021.05|2021.05|2021.05|0
1655800080000|2022-06-21 08:28:00|2020.88|2020.88|2020.88|2020.88|2020.88|2020.88|2020.88|2020.88|0
1655800100000|2022-06-21 08:28:20|2020.76|2020.76|2020.63|2020.63|2020.76|2020.76|2020.63|2020.63|0
1655800110000|2022-06-21 08:28:30|2020.54|2020.54|2020.41|2020.41|2020.54|2020.54|2020.41|2020.41|0
1655800120000|2022-06-21 08:28:40|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|0
1655800130000|2022-06-21 08:28:50|2020.17|2020.17|2020.05|2020.05|2020.17|2020.17|2020.05|2020.05|0
1655800140000|2022-06-21 08:29:00|2019.89|2019.89|2019.92|2019.92|2019.92|2019.92|2019.81|2019.81|0
1655800150000|2022-06-21 08:29:10|2019.99|2019.99|2019.99|2019.99|2019.99|2019.99|2019.99|2019.99|0
1655800160000|2022-06-21 08:29:20|2020.03|2020.03|2020.28|2020.28|2020.28|2020.28|2020.03|2020.03|0
1655800170000|2022-06-21 08:29:30|2020.3|2020.3|2020.3|2020.3|2020.3|2020.3|2020.3|2020.3|0
1655800180000|2022-06-21 08:29:40|2020.43|2020.43|2020.43|2020.43|2020.43|2020.43|2020.43|2020.43|0
1655800200000|2022-06-21 08:30:00|2020.49|2020.49|2020.64|2020.64|2020.8|2020.8|2020.49|2020.49|0
1655800210000|2022-06-21 08:30:10|2020.77|2020.77|2021.59|2021.59|2021.59|2021.59|2020.77|2020.77|0
1655800240000|2022-06-21 08:30:40|2021.65|2021.65|2021.53|2021.53|2021.65|2021.65|2021.53|2021.53|0
1655800250000|2022-06-21 08:30:50|2021.57|2021.57|2021.48|2021.48|2021.57|2021.57|2021.48|2021.48|0
1655800260000|2022-06-21 08:31:00|2021.73|2021.73|2022.11|2022.11|2022.11|2022.11|2021.73|2021.73|0
1655800270000|2022-06-21 08:31:10|2022.24|2022.24|2021.99|2021.99|2022.24|2022.24|2021.99|2021.99|0
1655800280000|2022-06-21 08:31:20|2021.84|2021.84|2021.77|2021.77|2021.84|2021.84|2021.77|2021.77|0
1655800300000|2022-06-21 08:31:40|2021.65|2021.65|2021.65|2021.65|2021.65|2021.65|2021.65|2021.65|0
1655800310000|2022-06-21 08:31:50|2021.61|2021.61|2021.58|2021.58|2021.61|2021.61|2021.58|2021.58|0
1655800330000|2022-06-21 08:32:10|2021.52|2021.52|2021.26|2021.26|2021.52|2021.52|2021.26|2021.26|0
1655800340000|2022-06-21 08:32:20|2021.33|2021.33|2021.16|2021.16|2021.33|2021.33|2021.16|2021.16|0
1655800350000|2022-06-21 08:32:30|2021.03|2021.03|2020.91|2020.91|2021.03|2021.03|2020.91|2020.91|0
1655800380000|2022-06-21 08:33:00|2020.97|2020.97|2020.97|2020.97|2020.97|2020.97|2020.97|2020.97|0
1655800390000|2022-06-21 08:33:10|2021.11|2021.11|2021.11|2021.11|2021.11|2021.11|2021.11|2021.11|0
1655800400000|2022-06-21 08:33:20|2021.05|2021.05|2021.05|2021.05|2021.05|2021.05|2021.05|2021.05|0
1655800430000|2022-06-21 08:33:50|2021.3|2021.3|2021.15|2021.15|2021.3|2021.3|2021.08|2021.08|0
1655800460000|2022-06-21 08:34:20|2021.31|2021.31|2021.24|2021.24|2021.31|2021.31|2021.24|2021.24|0
1655800470000|2022-06-21 08:34:30|2021.16|2021.16|2021.16|2021.16|2021.16|2021.16|2021.16|2021.16|0
1655800480000|2022-06-21 08:34:40|2021.15|2021.15|2021.1|2021.1|2021.15|2021.15|2021.1|2021.1|0
1655800500000|2022-06-21 08:35:00|2021.23|2021.23|2021.63|2021.63|2021.63|2021.63|2021.23|2021.23|0
1655800520000|2022-06-21 08:35:20|2021.76|2021.76|2021.83|2021.83|2021.83|2021.83|2021.76|2021.76|0
1655800530000|2022-06-21 08:35:30|2021.91|2021.91|2021.91|2021.91|2021.91|2021.91|2021.91|2021.91|0
1655800540000|2022-06-21 08:35:40|2022.06|2022.06|2022.04|2022.04|2022.06|2022.06|2021.59|2021.59|0
1655800560000|2022-06-21 08:36:00|2022.19|2022.19|2022.19|2022.19|2022.19|2022.19|2022.19|2022.19|0
1655800570000|2022-06-21 08:36:10|2022.26|2022.26|2022.37|2022.37|2022.37|2022.37|2022.26|2022.26|0
1655800580000|2022-06-21 08:36:20|2022.53|2022.53|2023.09|2023.09|2023.09|2023.09|2022.53|2022.53|0
1655800590000|2022-06-21 08:36:30|2023.15|2023.15|2023.15|2023.15|2023.15|2023.15|2023.15|2023.15|0
1655800620000|2022-06-21 08:37:00|2023.28|2023.28|2023.33|2023.33|2023.4|2023.4|2023.28|2023.28|0
1655800630000|2022-06-21 08:37:10|2023.41|2023.41|2023.41|2023.41|2023.41|2023.41|2023.41|2023.41|0
1655800650000|2022-06-21 08:37:30|2023.23|2023.23|2023.11|2023.11|2023.23|2023.23|2023.11|2023.11|0
1655800660000|2022-06-21 08:37:40|2022.97|2022.97|2022.16|2022.16|2022.97|2022.97|2022.16|2022.16|0
1655800670000|2022-06-21 08:37:50|2022.04|2022.04|2021.88|2021.88|2022.04|2022.04|2021.88|2021.88|0
1655800700000|2022-06-21 08:38:20|2021.81|2021.81|2021.81|2021.81|2021.81|2021.81|2021.81|2021.81|0
1655800720000|2022-06-21 08:38:40|2021.97|2021.97|2021.74|2021.74|2021.97|2021.97|2021.74|2021.74|0
1655800730000|2022-06-21 08:38:50|2021.67|2021.67|2021.61|2021.61|2021.67|2021.67|2021.55|2021.55|0
1655800740000|2022-06-21 08:39:00|2021.55|2021.55|2021.53|2021.53|2021.67|2021.67|2021.53|2021.53|0
1655800750000|2022-06-21 08:39:10|2021.6|2021.6|2021.46|2021.46|2021.6|2021.6|2021.46|2021.46|0
1655800760000|2022-06-21 08:39:20|2021.22|2021.22|2021.09|2021.09|2021.22|2021.22|2021.09|2021.09|0
1655800790000|2022-06-21 08:39:50|2021.25|2021.25|2021.25|2021.25|2021.25|2021.25|2021.25|2021.25|0
1655800800000|2022-06-21 08:40:00|2021.37|2021.37|2021.12|2021.12|2021.37|2021.37|2021.12|2021.12|0
1655800810000|2022-06-21 08:40:10|2020.94|2020.94|2020.1|2020.1|2020.94|2020.94|2020.1|2020.1|0
1655800820000|2022-06-21 08:40:20|2019.97|2019.97|2019.97|2019.97|2019.97|2019.97|2019.97|2019.97|0
1655800830000|2022-06-21 08:40:30|2020.1|2020.1|2020.22|2020.22|2020.22|2020.22|2020.1|2020.1|0
1655800840000|2022-06-21 08:40:40|2020.53|2020.53|2020.53|2020.53|2020.53|2020.53|2020.53|2020.53|0
1655800850000|2022-06-21 08:40:50|2020.41|2020.41|2020.41|2020.41|2020.41|2020.41|2020.41|2020.41|0
1655800870000|2022-06-21 08:41:10|2020.35|2020.35|2020.14|2020.14|2020.35|2020.35|2020.14|2020.14|0
1655800880000|2022-06-21 08:41:20|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|0
1655800900000|2022-06-21 08:41:40|2020.63|2020.63|2020.57|2020.57|2020.63|2020.63|2020.51|2020.51|0
1655800910000|2022-06-21 08:41:50|2020.42|2020.42|2020.42|2020.42|2020.42|2020.42|2020.42|2020.42|0
1655800930000|2022-06-21 08:42:10|2020.36|2020.36|2020.49|2020.49|2020.49|2020.49|2020.36|2020.36|0
1655800940000|2022-06-21 08:42:20|2020.56|2020.56|2020.63|2020.63|2020.63|2020.63|2020.56|2020.56|0
1655800950000|2022-06-21 08:42:30|2020.7|2020.7|2020.7|2020.7|2020.7|2020.7|2020.7|2020.7|0
1655800990000|2022-06-21 08:43:10|2020.58|2020.58|2020.58|2020.58|2020.58|2020.58|2020.58|2020.58|0
1655801000000|2022-06-21 08:43:20|2020.64|2020.64|2020.74|2020.74|2020.74|2020.74|2020.64|2020.64|0
1655801010000|2022-06-21 08:43:30|2020.59|2020.59|2020.56|2020.56|2020.59|2020.59|2020.56|2020.56|0
1655801020000|2022-06-21 08:43:40|2020.77|2020.77|2020.77|2020.77|2020.77|2020.77|2020.77|2020.77|0
1655801030000|2022-06-21 08:43:50|2020.85|2020.85|2020.99|2020.99|2020.99|2020.99|2020.85|2020.85|0
1655801040000|2022-06-21 08:44:00|2021.24|2021.24|2021.6|2021.6|2021.6|2021.6|2021.24|2021.24|0
1655801050000|2022-06-21 08:44:10|2021.66|2021.66|2021.66|2021.66|2021.66|2021.66|2021.66|2021.66|0
1655801060000|2022-06-21 08:44:20|2021.51|2021.51|2021.58|2021.58|2021.58|2021.58|2021.51|2021.51|0
1655801070000|2022-06-21 08:44:30|2022.08|2022.08|2022.08|2022.08|2022.08|2022.08|2022.02|2022.02|0
1655801080000|2022-06-21 08:44:40|2022.02|2022.02|2022.43|2022.43|2022.43|2022.43|2022.02|2022.02|0
1655801090000|2022-06-21 08:44:50|2022.31|2022.31|2022.21|2022.21|2022.39|2022.39|2022.21|2022.21|0
1655801130000|2022-06-21 08:45:30|2022.37|2022.37|2022.52|2022.52|2022.52|2022.52|2022.37|2022.37|0
1655801140000|2022-06-21 08:45:40|2022.38|2022.38|2022.43|2022.43|2022.43|2022.43|2022.38|2022.38|0
1655801150000|2022-06-21 08:45:50|2022.3|2022.3|2022.18|2022.18|2022.3|2022.3|2022.18|2022.18|0
1655801160000|2022-06-21 08:46:00|2022.04|2022.04|2022.04|2022.04|2022.04|2022.04|2022.04|2022.04|0
1655801180000|2022-06-21 08:46:20|2021.92|2021.92|2021.86|2021.86|2021.92|2021.92|2021.86|2021.86|0
1655801200000|2022-06-21 08:46:40|2022.03|2022.03|2021.36|2021.36|2022.03|2022.03|2021.36|2021.36|0
1655801230000|2022-06-21 08:47:10|2021.29|2021.29|2021.29|2021.29|2021.29|2021.29|2021.29|2021.29|0
1655801250000|2022-06-21 08:47:30|2021.23|2021.23|2020.89|2020.89|2021.23|2021.23|2020.89|2020.89|0
1655801270000|2022-06-21 08:47:50|2020.82|2020.82|2020.89|2020.89|2020.89|2020.89|2020.82|2020.82|0
1655801280000|2022-06-21 08:48:00|2020.87|2020.87|2020.47|2020.47|2020.94|2020.94|2020.47|2020.47|0
1655801310000|2022-06-21 08:48:30|2020.53|2020.53|2020.37|2020.37|2020.53|2020.53|2020.37|2020.37|0
1655801320000|2022-06-21 08:48:40|2020.25|2020.25|2020|2020|2020.37|2020.37|2020|2020|0
1655801330000|2022-06-21 08:48:50|2019.86|2019.86|2019.86|2019.86|2019.86|2019.86|2019.86|2019.86|0
1655801340000|2022-06-21 08:49:00|2019.76|2019.76|2019.76|2019.76|2019.76|2019.76|2019.76|2019.76|0
1655801350000|2022-06-21 08:49:10|2019.58|2019.58|2019.28|2019.28|2019.65|2019.65|2019.28|2019.28|0
1655801370000|2022-06-21 08:49:30|2019.17|2019.17|2019.17|2019.17|2019.17|2019.17|2019.17|2019.17|0
1655801390000|2022-06-21 08:49:50|2019.32|2019.32|2018.87|2018.87|2019.32|2019.32|2018.87|2018.87|0
1655801410000|2022-06-21 08:50:10|2019.01|2019.01|2019.08|2019.08|2019.08|2019.08|2019.01|2019.01|0
1655801440000|2022-06-21 08:50:40|2019.02|2019.02|2019.02|2019.02|2019.02|2019.02|2019.02|2019.02|0
1655801460000|2022-06-21 08:51:00|2019.14|2019.14|2018.74|2018.74|2019.21|2019.21|2018.74|2018.74|0
1655801470000|2022-06-21 08:51:10|2018.29|2018.29|2018.36|2018.36|2018.36|2018.36|2018.29|2018.29|0
1655801490000|2022-06-21 08:51:30|2018.23|2018.23|2018.42|2018.42|2018.42|2018.42|2018.23|2018.23|0
1655801500000|2022-06-21 08:51:40|2018.6|2018.6|2018.37|2018.37|2018.6|2018.6|2018.37|2018.37|0
1655801530000|2022-06-21 08:52:10|2018.5|2018.5|2018.38|2018.38|2018.54|2018.54|2018.38|2018.38|0
1655801570000|2022-06-21 08:52:50|2018.54|2018.54|2018.54|2018.54|2018.54|2018.54|2018.54|2018.54|0
1655801580000|2022-06-21 08:53:00|2018.79|2018.79|2018.79|2018.79|2018.79|2018.79|2018.79|2018.79|0
1655801590000|2022-06-21 08:53:10|2018.85|2018.85|2019.26|2019.26|2019.26|2019.26|2018.85|2018.85|0
1655801620000|2022-06-21 08:53:40|2019.4|2019.4|2019.4|2019.4|2019.4|2019.4|2019.4|2019.4|0
1655801630000|2022-06-21 08:53:50|2019.52|2019.52|2019.21|2019.21|2019.52|2019.52|2019.21|2019.21|0
1655801640000|2022-06-21 08:54:00|2019.35|2019.35|2019.71|2019.71|2019.71|2019.71|2019.35|2019.35|0
1655801650000|2022-06-21 08:54:10|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|0
1655801680000|2022-06-21 08:54:40|2019.89|2019.89|2019.89|2019.89|2019.89|2019.89|2019.89|2019.89|0
1655801690000|2022-06-21 08:54:50|2020.13|2020.13|2020.31|2020.31|2020.31|2020.31|2020.13|2020.13|0
1655801700000|2022-06-21 08:55:00|2020.43|2020.43|2020.55|2020.55|2020.55|2020.55|2020.43|2020.43|0
1655801710000|2022-06-21 08:55:10|2020.67|2020.67|2020.73|2020.73|2020.73|2020.73|2020.67|2020.67|0
1655801720000|2022-06-21 08:55:20|2020.89|2020.89|2020.93|2020.93|2020.93|2020.93|2020.89|2020.89|0
1655801790000|2022-06-21 08:56:30|2021|2021|2021|2021|2021|2021|2021|2021|0
1655801800000|2022-06-21 08:56:40|2021.78|2021.78|2021.94|2021.94|2021.94|2021.94|2021.78|2021.78|0
1655801810000|2022-06-21 08:56:50|2022.07|2022.07|2021.94|2021.94|2022.07|2022.07|2021.94|2021.94|0
1655801820000|2022-06-21 08:57:00|2021.82|2021.82|2021.82|2021.82|2021.82|2021.82|2021.82|2021.82|0
1655801850000|2022-06-21 08:57:30|2022|2022|2022|2022|2022|2022|2022|2022|0
1655801860000|2022-06-21 08:57:40|2022.12|2022.12|2022.12|2022.12|2022.12|2022.12|2022.12|2022.12|0
1655801900000|2022-06-21 08:58:20|2022.24|2022.24|2022.33|2022.33|2022.33|2022.33|2022.24|2022.24|0
1655801910000|2022-06-21 08:58:30|2022.27|2022.27|2022.27|2022.27|2022.27|2022.27|2022.27|2022.27|0
1655801920000|2022-06-21 08:58:40|2022.42|2022.42|2022.27|2022.27|2022.42|2022.42|2022.27|2022.27|0
1655801930000|2022-06-21 08:58:50|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|2022.42|0
1655801940000|2022-06-21 08:59:00|2021.98|2021.98|2021.16|2021.16|2021.98|2021.98|2021.16|2021.16|0
1655801970000|2022-06-21 08:59:30|2021.28|2021.28|2021.3|2021.3|2021.3|2021.3|2021.28|2021.28|0
1655801980000|2022-06-21 08:59:40|2021.46|2021.46|2021.46|2021.46|2021.46|2021.46|2021.46|2021.46|0
1655802000000|2022-06-21 09:00:00|2021.33|2021.33|2021.16|2021.16|2021.33|2021.33|2021.08|2021.08|0
1655802010000|2022-06-21 09:00:10|2021.23|2021.23|2021.23|2021.23|2021.23|2021.23|2021.23|2021.23|0
1655802020000|2022-06-21 09:00:20|2021.27|2021.27|2021.58|2021.58|2021.58|2021.58|2021.27|2021.27|0
1655802030000|2022-06-21 09:00:30|2021.96|2021.96|2022.03|2022.03|2022.03|2022.03|2021.96|2021.96|0
1655802040000|2022-06-21 09:00:40|2022.14|2022.14|2022.2|2022.2|2022.2|2022.2|2022.14|2022.14|0
1655802050000|2022-06-21 09:00:50|2022.07|2022.07|2022.15|2022.15|2022.15|2022.15|2022.07|2022.07|0
1655802060000|2022-06-21 09:01:00|2022.31|2022.31|2022.46|2022.46|2022.46|2022.46|2022.31|2022.31|0
1655802080000|2022-06-21 09:01:20|2022.6|2022.6|2022.23|2022.23|2022.6|2022.6|2022.23|2022.23|0
1655802100000|2022-06-21 09:01:40|2022.41|2022.41|2022.41|2022.41|2022.41|2022.41|2022.41|2022.41|0
1655802110000|2022-06-21 09:01:50|2022.58|2022.58|2022.29|2022.29|2022.58|2022.58|2022.29|2022.29|0
1655802130000|2022-06-21 09:02:10|2022.35|2022.35|2022.35|2022.35|2022.35|2022.35|2022.35|2022.35|0
1655802140000|2022-06-21 09:02:20|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|0
1655802150000|2022-06-21 09:02:30|2022.23|2022.23|2022.16|2022.16|2022.23|2022.23|2022.16|2022.16|0
1655802170000|2022-06-21 09:02:50|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|0
1655802180000|2022-06-21 09:03:00|2022.35|2022.35|2022.35|2022.35|2022.35|2022.35|2022.35|2022.35|0
1655802200000|2022-06-21 09:03:20|2022.42|2022.42|2022.53|2022.53|2022.53|2022.53|2022.42|2022.42|0
1655802210000|2022-06-21 09:03:30|2022.6|2022.6|2022.6|2022.6|2022.6|2022.6|2022.6|2022.6|0
1655802220000|2022-06-21 09:03:40|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|0
1655802240000|2022-06-21 09:04:00|2022.64|2022.64|2022.64|2022.64|2022.64|2022.64|2022.64|2022.64|0
1655802270000|2022-06-21 09:04:30|2022.78|2022.78|2022.78|2022.78|2022.78|2022.78|2022.78|2022.78|0
1655802280000|2022-06-21 09:04:40|2022.96|2022.96|2022.96|2022.96|2022.96|2022.96|2022.96|2022.96|0
1655802290000|2022-06-21 09:04:50|2022.65|2022.65|2022.75|2022.75|2022.75|2022.75|2022.65|2022.65|0
1655802300000|2022-06-21 09:05:00|2022.87|2022.87|2022.97|2022.97|2023.04|2023.04|2022.62|2022.62|0
1655802310000|2022-06-21 09:05:10|2022.9|2022.9|2022.9|2022.9|2022.9|2022.9|2022.9|2022.9|0
1655802350000|2022-06-21 09:05:50|2023.06|2023.06|2023.09|2023.09|2023.09|2023.09|2023.06|2023.06|0
1655802360000|2022-06-21 09:06:00|2023.2|2023.2|2023.14|2023.14|2023.26|2023.26|2023.14|2023.14|0
1655802370000|2022-06-21 09:06:10|2023.17|2023.17|2023.22|2023.22|2023.22|2023.22|2023.17|2023.17|0
1655802380000|2022-06-21 09:06:20|2023.35|2023.35|2023.35|2023.35|2023.35|2023.35|2023.35|2023.35|0
1655802390000|2022-06-21 09:06:30|2023.29|2023.29|2023.29|2023.29|2023.29|2023.29|2023.29|2023.29|0
1655802400000|2022-06-21 09:06:40|2023.23|2023.23|2023.64|2023.64|2023.64|2023.64|2023.23|2023.23|0
1655802420000|2022-06-21 09:07:00|2023.67|2023.67|2023.81|2023.81|2023.81|2023.81|2023.67|2023.67|0
1655802430000|2022-06-21 09:07:10|2023.88|2023.88|2024.3|2024.3|2024.3|2024.3|2023.88|2023.88|0
1655802450000|2022-06-21 09:07:30|2024.46|2024.46|2024.7|2024.7|2024.7|2024.7|2024.46|2024.46|0
1655802470000|2022-06-21 09:07:50|2024.84|2024.84|2024.84|2024.84|2024.84|2024.84|2024.84|2024.84|0
1655802490000|2022-06-21 09:08:10|2024.89|2024.89|2024.78|2024.78|2024.89|2024.89|2024.78|2024.78|0
1655802520000|2022-06-21 09:08:40|2024.89|2024.89|2024.89|2024.89|2024.89|2024.89|2024.89|2024.89|0
1655802530000|2022-06-21 09:08:50|2024.82|2024.82|2024.82|2024.82|2024.82|2024.82|2024.82|2024.82|0
1655802540000|2022-06-21 09:09:00|2024.75|2024.75|2024.75|2024.75|2024.75|2024.75|2024.75|2024.75|0
1655802550000|2022-06-21 09:09:10|2024.89|2024.89|2024.83|2024.83|2024.89|2024.89|2024.83|2024.83|0
1655802560000|2022-06-21 09:09:20|2024.7|2024.7|2024.46|2024.46|2024.7|2024.7|2024.46|2024.46|0
1655802580000|2022-06-21 09:09:40|2024.4|2024.4|2024.34|2024.34|2024.4|2024.4|2024.34|2024.34|0
1655802590000|2022-06-21 09:09:50|2024.11|2024.11|2024.15|2024.15|2024.15|2024.15|2024.11|2024.11|0
1655802600000|2022-06-21 09:10:00|2024.09|2024.09|2023.97|2023.97|2024.09|2024.09|2023.97|2023.97|0
1655802610000|2022-06-21 09:10:10|2023.9|2023.9|2023.67|2023.67|2023.9|2023.9|2023.67|2023.67|0
1655802620000|2022-06-21 09:10:20|2023.31|2023.31|2023.22|2023.22|2023.43|2023.43|2023.22|2023.22|0
1655802630000|2022-06-21 09:10:30|2022.99|2022.99|2022.99|2022.99|2022.99|2022.99|2022.99|2022.99|0
1655802650000|2022-06-21 09:10:50|2023.12|2023.12|2023.36|2023.36|2023.36|2023.36|2023.12|2023.12|0
1655802660000|2022-06-21 09:11:00|2023.29|2023.29|2022.98|2022.98|2023.39|2023.39|2022.98|2022.98|0
1655802670000|2022-06-21 09:11:10|2022.91|2022.91|2022.8|2022.8|2022.91|2022.91|2022.8|2022.8|0
1655802680000|2022-06-21 09:11:20|2022.86|2022.86|2022.8|2022.8|2022.86|2022.86|2022.8|2022.8|0
1655802690000|2022-06-21 09:11:30|2023.12|2023.12|2022.96|2022.96|2023.12|2023.12|2022.96|2022.96|0
1655802700000|2022-06-21 09:11:40|2022.82|2022.82|2022.75|2022.75|2022.82|2022.82|2022.75|2022.75|0
1655802710000|2022-06-21 09:11:50|2022.68|2022.68|2022.68|2022.68|2022.68|2022.68|2022.68|2022.68|0
1655802720000|2022-06-21 09:12:00|2022.65|2022.65|2022.44|2022.44|2022.65|2022.65|2022.44|2022.44|0
1655802740000|2022-06-21 09:12:20|2022.29|2022.29|2022.29|2022.29|2022.29|2022.29|2022.29|2022.29|0
1655802760000|2022-06-21 09:12:40|2022.15|2022.15|2022.15|2022.15|2022.15|2022.15|2022.15|2022.15|0
1655802770000|2022-06-21 09:12:50|2022.27|2022.27|2022.36|2022.36|2022.36|2022.36|2022.27|2022.27|0
1655802780000|2022-06-21 09:13:00|2022.05|2022.05|2022.06|2022.06|2022.19|2022.19|2022.05|2022.05|0
1655802790000|2022-06-21 09:13:10|2022.13|2022.13|2022.18|2022.18|2022.18|2022.18|2022.06|2022.06|0
1655802800000|2022-06-21 09:13:20|2022.26|2022.26|2022.22|2022.22|2022.26|2022.26|2022.22|2022.22|0
1655802810000|2022-06-21 09:13:30|2022.34|2022.34|2022.76|2022.76|2022.76|2022.76|2022.34|2022.34|0
1655802820000|2022-06-21 09:13:40|2022.7|2022.7|2022.7|2022.7|2022.7|2022.7|2022.7|2022.7|0
1655802830000|2022-06-21 09:13:50|2022.95|2022.95|2022.95|2022.95|2022.95|2022.95|2022.95|2022.95|0
1655802850000|2022-06-21 09:14:10|2023.26|2023.26|2023.13|2023.13|2023.26|2023.26|2023.13|2023.13|0
1655802860000|2022-06-21 09:14:20|2023.08|2023.08|2023.08|2023.08|2023.08|2023.08|2023.08|2023.08|0
1655802880000|2022-06-21 09:14:40|2023.42|2023.42|2023.42|2023.42|2023.42|2023.42|2023.42|2023.42|0
1655802890000|2022-06-21 09:14:50|2023.35|2023.35|2023.07|2023.07|2023.35|2023.35|2023.07|2023.07|0
1655802900000|2022-06-21 09:15:00|2023.23|2023.23|2023.23|2023.23|2023.23|2023.23|2023.23|2023.23|0
1655802910000|2022-06-21 09:15:10|2023.11|2023.11|2023.17|2023.17|2023.17|2023.17|2023.11|2023.11|0
1655802940000|2022-06-21 09:15:40|2023.06|2023.06|2023.04|2023.04|2023.06|2023.06|2023.04|2023.04|0
1655802950000|2022-06-21 09:15:50|2022.91|2022.91|2023.22|2023.22|2023.22|2023.22|2022.91|2022.91|0
1655802960000|2022-06-21 09:16:00|2023.16|2023.16|2023.16|2023.16|2023.16|2023.16|2023.09|2023.09|0
1655802980000|2022-06-21 09:16:20|2023.28|2023.28|2023.58|2023.58|2023.58|2023.58|2023.28|2023.28|0
1655802990000|2022-06-21 09:16:30|2023.45|2023.45|2023.45|2023.45|2023.45|2023.45|2023.45|2023.45|0
1655803010000|2022-06-21 09:16:50|2023.51|2023.51|2023.63|2023.63|2023.63|2023.63|2023.51|2023.51|0
1655803030000|2022-06-21 09:17:10|2023.77|2023.77|2023.77|2023.77|2023.77|2023.77|2023.77|2023.77|0
1655803050000|2022-06-21 09:17:30|2023.43|2023.43|2023.37|2023.37|2023.43|2023.43|2023.25|2023.25|0
1655803060000|2022-06-21 09:17:40|2023.31|2023.31|2023.35|2023.35|2023.35|2023.35|2023.19|2023.19|0
1655803070000|2022-06-21 09:17:50|2023.48|2023.48|2023.48|2023.48|2023.48|2023.48|2023.48|2023.48|0
1655803100000|2022-06-21 09:18:20|2023.79|2023.79|2023.79|2023.79|2023.79|2023.79|2023.79|2023.79|0
1655803120000|2022-06-21 09:18:40|2023.66|2023.66|2023.66|2023.66|2023.66|2023.66|2023.66|2023.66|0
1655803150000|2022-06-21 09:19:10|2023.79|2023.79|2023.9|2023.9|2023.9|2023.9|2023.79|2023.79|0
1655803160000|2022-06-21 09:19:20|2023.78|2023.78|2023.91|2023.91|2023.92|2023.92|2023.78|2023.78|0
1655803170000|2022-06-21 09:19:30|2023.85|2023.85|2023.79|2023.79|2023.85|2023.85|2023.79|2023.79|0
1655803190000|2022-06-21 09:19:50|2023.65|2023.65|2023.58|2023.58|2023.65|2023.65|2023.58|2023.58|0
1655803200000|2022-06-21 09:20:00|2023.45|2023.45|2023.51|2023.51|2023.58|2023.58|2023.45|2023.45|0
1655803220000|2022-06-21 09:20:20|2023.58|2023.58|2023.58|2023.58|2023.58|2023.58|2023.58|2023.58|0
1655803230000|2022-06-21 09:20:30|2023.11|2023.11|2022.16|2022.16|2023.11|2023.11|2022.16|2022.16|0
1655803240000|2022-06-21 09:20:40|2022.04|2022.04|2022.04|2022.04|2022.04|2022.04|2022.04|2022.04|0
1655803250000|2022-06-21 09:20:50|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|0
1655803260000|2022-06-21 09:21:00|2022.02|2022.02|2022.02|2022.02|2022.02|2022.02|2022.02|2022.02|0
1655803270000|2022-06-21 09:21:10|2022.15|2022.15|2022.27|2022.27|2022.27|2022.27|2022.15|2022.15|0
1655803280000|2022-06-21 09:21:20|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|0
1655803290000|2022-06-21 09:21:30|2022.35|2022.35|2021.8|2021.8|2022.35|2022.35|2021.8|2021.8|0
1655803300000|2022-06-21 09:21:40|2021.68|2021.68|2021.59|2021.59|2021.68|2021.68|2021.59|2021.59|0
1655803310000|2022-06-21 09:21:50|2021.57|2021.57|2021.39|2021.39|2021.57|2021.57|2021.39|2021.39|0
1655803330000|2022-06-21 09:22:10|2021.46|2021.46|2021.46|2021.46|2021.46|2021.46|2021.46|2021.46|0
1655803340000|2022-06-21 09:22:20|2021.4|2021.4|2021.38|2021.38|2021.4|2021.4|2021.38|2021.38|0
1655803350000|2022-06-21 09:22:30|2021.33|2021.33|2021|2021|2021.33|2021.33|2021|2021|0
1655803360000|2022-06-21 09:22:40|2021.09|2021.09|2021.09|2021.09|2021.09|2021.09|2021.09|2021.09|0
1655803380000|2022-06-21 09:23:00|2021.11|2021.11|2021.11|2021.11|2021.11|2021.11|2021.11|2021.11|0
1655803430000|2022-06-21 09:23:50|2021.18|2021.18|2021.18|2021.18|2021.18|2021.18|2021.18|2021.18|0
1655803450000|2022-06-21 09:24:10|2021.31|2021.31|2021.2|2021.2|2021.31|2021.31|2021.2|2021.2|0
1655803470000|2022-06-21 09:24:30|2021.04|2021.04|2020.92|2020.92|2021.04|2021.04|2020.92|2020.92|0
1655803500000|2022-06-21 09:25:00|2020.8|2020.8|2020.65|2020.65|2020.8|2020.8|2020.65|2020.65|0
1655803510000|2022-06-21 09:25:10|2020.59|2020.59|2020.44|2020.44|2020.59|2020.59|2020.44|2020.44|0
1655803540000|2022-06-21 09:25:40|2020.37|2020.37|2020.37|2020.37|2020.37|2020.37|2020.37|2020.37|0
1655803550000|2022-06-21 09:25:50|2020.28|2020.28|2020.28|2020.28|2020.28|2020.28|2020.28|2020.28|0
1655803570000|2022-06-21 09:26:10|2020.41|2020.41|2020.41|2020.41|2020.41|2020.41|2020.41|2020.41|0
1655803580000|2022-06-21 09:26:20|2020.35|2020.35|2020.04|2020.04|2020.35|2020.35|2020.04|2020.04|0
1655803590000|2022-06-21 09:26:30|2019.98|2019.98|2019.98|2019.98|2019.98|2019.98|2019.98|2019.98|0
1655803600000|2022-06-21 09:26:40|2019.91|2019.91|2019.98|2019.98|2019.98|2019.98|2019.91|2019.91|0
1655803610000|2022-06-21 09:26:50|2020.1|2020.1|2020.1|2020.1|2020.1|2020.1|2020.1|2020.1|0
1655803620000|2022-06-21 09:27:00|2020.22|2020.22|2020.13|2020.13|2020.22|2020.22|2020.13|2020.13|0
1655803630000|2022-06-21 09:27:10|2020.01|2020.01|2020.01|2020.01|2020.01|2020.01|2020.01|2020.01|0
1655803660000|2022-06-21 09:27:40|2020.1|2020.1|2020.14|2020.14|2020.14|2020.14|2020.1|2020.1|0
1655803680000|2022-06-21 09:28:00|2020.12|2020.12|2020.12|2020.12|2020.12|2020.12|2020.12|2020.12|0
1655803690000|2022-06-21 09:28:10|2020.17|2020.17|2020.17|2020.17|2020.17|2020.17|2020.17|2020.17|0
1655803720000|2022-06-21 09:28:40|2020.25|2020.25|2020.13|2020.13|2020.31|2020.31|2020.13|2020.13|0
1655803740000|2022-06-21 09:29:00|2020|2020|2019.81|2019.81|2020.13|2020.13|2019.81|2019.81|0
1655803760000|2022-06-21 09:29:20|2019.77|2019.77|2019.55|2019.55|2019.77|2019.77|2019.55|2019.55|0
1655803770000|2022-06-21 09:29:30|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|0
1655803780000|2022-06-21 09:29:40|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|0
1655803790000|2022-06-21 09:29:50|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|0
1655803800000|2022-06-21 09:30:00|2019.59|2019.59|2020.13|2020.13|2020.13|2020.13|2019.59|2019.59|0
1655803810000|2022-06-21 09:30:10|2020.35|2020.35|2020.35|2020.35|2020.35|2020.35|2020.35|2020.35|0
1655803820000|2022-06-21 09:30:20|2020.47|2020.47|2020.91|2020.91|2020.91|2020.91|2020.47|2020.47|0
1655803830000|2022-06-21 09:30:30|2020.95|2020.95|2020.95|2020.95|2020.95|2020.95|2020.95|2020.95|0
1655803840000|2022-06-21 09:30:40|2021.01|2021.01|2021.01|2021.01|2021.01|2021.01|2021.01|2021.01|0
1655803850000|2022-06-21 09:30:50|2021.13|2021.13|2021.13|2021.13|2021.13|2021.13|2021.13|2021.13|0
1655803900000|2022-06-21 09:31:40|2021.26|2021.26|2021.13|2021.13|2021.26|2021.26|2021.13|2021.13|0
1655803910000|2022-06-21 09:31:50|2021.19|2021.19|2021.19|2021.19|2021.19|2021.19|2021.19|2021.19|0
1655803950000|2022-06-21 09:32:30|2021.25|2021.25|2021.25|2021.25|2021.25|2021.25|2021.25|2021.25|0
1655803960000|2022-06-21 09:32:40|2021.37|2021.37|2021.37|2021.37|2021.37|2021.37|2021.37|2021.37|0
1655803970000|2022-06-21 09:32:50|2021.24|2021.24|2021.25|2021.25|2021.25|2021.25|2021.19|2021.19|0
1655803980000|2022-06-21 09:33:00|2021.1|2021.1|2020.94|2020.94|2021.1|2021.1|2020.94|2020.94|0
1655804030000|2022-06-21 09:33:50|2020.9|2020.9|2020.68|2020.68|2020.9|2020.9|2020.68|2020.68|0
1655804040000|2022-06-21 09:34:00|2020.55|2020.55|2020.61|2020.61|2020.61|2020.61|2020.55|2020.55|0
1655804070000|2022-06-21 09:34:30|2020.49|2020.49|2020.49|2020.49|2020.49|2020.49|2020.43|2020.43|0
1655804080000|2022-06-21 09:34:40|2020.45|2020.45|2020.49|2020.49|2020.49|2020.49|2020.45|2020.45|0
1655804090000|2022-06-21 09:34:50|2020.43|2020.43|2020.43|2020.43|2020.43|2020.43|2020.43|2020.43|0
1655804100000|2022-06-21 09:35:00|2020.28|2020.28|2020.05|2020.05|2020.28|2020.28|2020.05|2020.05|0
1655804110000|2022-06-21 09:35:10|2019.96|2019.96|2019.45|2019.45|2019.96|2019.96|2019.45|2019.45|0
1655804120000|2022-06-21 09:35:20|2019.58|2019.58|2018.47|2018.47|2019.58|2019.58|2018.47|2018.47|0
1655804130000|2022-06-21 09:35:30|2018.63|2018.63|2018.63|2018.63|2018.63|2018.63|2018.63|2018.63|0
1655804140000|2022-06-21 09:35:40|2018.7|2018.7|2018.83|2018.83|2018.83|2018.83|2018.7|2018.7|0
1655804150000|2022-06-21 09:35:50|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|0
1655804160000|2022-06-21 09:36:00|2018.93|2018.93|2018.93|2018.93|2018.93|2018.93|2018.93|2018.93|0
1655804170000|2022-06-21 09:36:10|2019.05|2019.05|2018.93|2018.93|2019.05|2019.05|2018.93|2018.93|0
1655804180000|2022-06-21 09:36:20|2018.87|2018.87|2018.87|2018.87|2018.87|2018.87|2018.87|2018.87|0
1655804190000|2022-06-21 09:36:30|2018.81|2018.81|2018.39|2018.39|2018.81|2018.81|2018.39|2018.39|0
1655804200000|2022-06-21 09:36:40|2018.47|2018.47|2017.93|2017.93|2018.47|2018.47|2017.93|2017.93|0
1655804210000|2022-06-21 09:36:50|2017.86|2017.86|2017.58|2017.58|2017.86|2017.86|2017.51|2017.51|0
1655804220000|2022-06-21 09:37:00|2017.66|2017.66|2017.46|2017.46|2017.66|2017.66|2017.46|2017.46|0
1655804230000|2022-06-21 09:37:10|2017.69|2017.69|2017.77|2017.77|2017.77|2017.77|2017.69|2017.69|0
1655804240000|2022-06-21 09:37:20|2017.61|2017.61|2017.61|2017.61|2017.61|2017.61|2017.61|2017.61|0
1655804250000|2022-06-21 09:37:30|2017.54|2017.54|2017.77|2017.77|2017.84|2017.84|2017.54|2017.54|0
1655804260000|2022-06-21 09:37:40|2017.69|2017.69|2017.35|2017.35|2017.69|2017.69|2017.35|2017.35|0
1655804280000|2022-06-21 09:38:00|2017.29|2017.29|2017.44|2017.44|2017.44|2017.44|2017.29|2017.29|0
1655804310000|2022-06-21 09:38:30|2017.57|2017.57|2017.57|2017.57|2017.57|2017.57|2017.57|2017.57|0
1655804320000|2022-06-21 09:38:40|2017.8|2017.8|2017.28|2017.28|2017.8|2017.8|2017.28|2017.28|0
1655804330000|2022-06-21 09:38:50|2017.53|2017.53|2017.35|2017.35|2017.53|2017.53|2017.35|2017.35|0
1655804340000|2022-06-21 09:39:00|2017.44|2017.44|2017.44|2017.44|2017.51|2017.51|2017.38|2017.38|0
1655804350000|2022-06-21 09:39:10|2017.57|2017.57|2018.13|2018.13|2018.13|2018.13|2017.57|2017.57|0
1655804380000|2022-06-21 09:39:40|2018.19|2018.19|2018.41|2018.41|2018.41|2018.41|2018.19|2018.19|0
1655804390000|2022-06-21 09:39:50|2018.53|2018.53|2018.53|2018.53|2018.53|2018.53|2018.53|2018.53|0
1655804400000|2022-06-21 09:40:00|2018.65|2018.65|2019.56|2019.56|2019.84|2019.84|2018.65|2018.65|0
1655804430000|2022-06-21 09:40:30|2019.5|2019.5|2019.5|2019.5|2019.5|2019.5|2019.5|2019.5|0
1655804440000|2022-06-21 09:40:40|2019.56|2019.56|2019.78|2019.78|2019.78|2019.78|2019.56|2019.56|0
1655804450000|2022-06-21 09:40:50|2019.85|2019.85|2019.85|2019.85|2019.85|2019.85|2019.85|2019.85|0
1655804460000|2022-06-21 09:41:00|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|0
1655804470000|2022-06-21 09:41:10|2019.71|2019.71|2020.13|2020.13|2020.13|2020.13|2019.71|2019.71|0
1655804480000|2022-06-21 09:41:20|2020.27|2020.27|2020.44|2020.44|2020.44|2020.44|2020.27|2020.27|0
1655804490000|2022-06-21 09:41:30|2020.37|2020.37|2020.73|2020.73|2020.73|2020.73|2020.37|2020.37|0
1655804500000|2022-06-21 09:41:40|2021.2|2021.2|2022.37|2022.37|2022.37|2022.37|2020.92|2020.92|0
1655804510000|2022-06-21 09:41:50|2022.49|2022.49|2022.57|2022.57|2022.57|2022.57|2022.49|2022.49|0
1655804520000|2022-06-21 09:42:00|2022.41|2022.41|2023.92|2023.92|2024.17|2024.17|2022.28|2022.28|0
1655804530000|2022-06-21 09:42:10|2023.67|2023.67|2024.63|2024.63|2024.63|2024.63|2023.67|2023.67|0
1655804540000|2022-06-21 09:42:20|2024.93|2024.93|2025.41|2025.41|2025.41|2025.41|2024.93|2024.93|0
1655804550000|2022-06-21 09:42:30|2025.33|2025.33|2025.33|2025.33|2025.33|2025.33|2025.33|2025.33|0
1655804560000|2022-06-21 09:42:40|2025.02|2025.02|2024.98|2024.98|2025.1|2025.1|2024.98|2024.98|0
1655804570000|2022-06-21 09:42:50|2024.92|2024.92|2024.87|2024.87|2024.92|2024.92|2024.87|2024.87|0
1655804580000|2022-06-21 09:43:00|2024.79|2024.79|2024.87|2024.87|2024.87|2024.87|2024.79|2024.79|0
1655804590000|2022-06-21 09:43:10|2024.8|2024.8|2024.8|2024.8|2024.8|2024.8|2024.8|2024.8|0
1655804600000|2022-06-21 09:43:20|2024.92|2024.92|2025.05|2025.05|2025.05|2025.05|2024.92|2024.92|0
1655804610000|2022-06-21 09:43:30|2025.12|2025.12|2025.25|2025.25|2025.25|2025.25|2025.12|2025.12|0
1655804640000|2022-06-21 09:44:00|2025.12|2025.12|2024.89|2024.89|2025.12|2025.12|2024.87|2024.87|0
1655804650000|2022-06-21 09:44:10|2024.74|2024.74|2024.75|2024.75|2024.75|2024.75|2024.74|2024.74|0
1655804660000|2022-06-21 09:44:20|2024.69|2024.69|2024.34|2024.34|2024.69|2024.69|2024.34|2024.34|0
1655804680000|2022-06-21 09:44:40|2024.49|2024.49|2024.49|2024.49|2024.49|2024.49|2024.49|2024.49|0
1655804700000|2022-06-21 09:45:00|2024.24|2024.24|2023.95|2023.95|2024.24|2024.24|2023.9|2023.9|0
1655804720000|2022-06-21 09:45:20|2024.26|2024.26|2023.83|2023.83|2024.91|2024.91|2023.83|2023.83|0
1655804730000|2022-06-21 09:45:30|2024.14|2024.14|2024.14|2024.14|2024.14|2024.14|2024.14|2024.14|0
1655804740000|2022-06-21 09:45:40|2024.22|2024.22|2024.53|2024.53|2024.53|2024.53|2024.22|2024.22|0
1655804750000|2022-06-21 09:45:50|2024.6|2024.6|2025.09|2025.09|2025.09|2025.09|2024.6|2024.6|0
1655804780000|2022-06-21 09:46:20|2025.14|2025.14|2025.12|2025.12|2025.14|2025.14|2025.07|2025.07|0
1655804790000|2022-06-21 09:46:30|2024.25|2024.25|2023.82|2023.82|2024.25|2024.25|2023.82|2023.82|0
1655804800000|2022-06-21 09:46:40|2023.57|2023.57|2023.57|2023.57|2023.57|2023.57|2023.57|2023.57|0
1655804810000|2022-06-21 09:46:50|2023.82|2023.82|2023.94|2023.94|2024.07|2024.07|2023.82|2023.82|0
1655804820000|2022-06-21 09:47:00|2023.9|2023.9|2023.9|2023.9|2023.9|2023.9|2023.9|2023.9|0
1655804840000|2022-06-21 09:47:20|2023.78|2023.78|2023.65|2023.65|2023.78|2023.78|2023.65|2023.65|0
1655804850000|2022-06-21 09:47:30|2023.42|2023.42|2023.34|2023.34|2023.42|2023.42|2023.34|2023.34|0
1655804870000|2022-06-21 09:47:50|2023.21|2023.21|2023.15|2023.15|2023.21|2023.21|2023.08|2023.08|0
1655804880000|2022-06-21 09:48:00|2023.18|2023.18|2023.18|2023.18|2023.18|2023.18|2023.18|2023.18|0
1655804910000|2022-06-21 09:48:30|2023.04|2023.04|2023.22|2023.22|2023.22|2023.22|2023.04|2023.04|0
1655804940000|2022-06-21 09:49:00|2023.13|2023.13|2023.53|2023.53|2023.53|2023.53|2023.13|2023.13|0
1655804950000|2022-06-21 09:49:10|2023.37|2023.37|2023.29|2023.29|2023.37|2023.37|2023.29|2023.29|0
1655804970000|2022-06-21 09:49:30|2023.35|2023.35|2023.45|2023.45|2023.45|2023.45|2023.35|2023.35|0
1655804980000|2022-06-21 09:49:40|2023.52|2023.52|2023.72|2023.72|2023.72|2023.72|2023.52|2023.52|0
1655804990000|2022-06-21 09:49:50|2023.78|2023.78|2023.78|2023.78|2023.78|2023.78|2023.78|2023.78|0
1655805000000|2022-06-21 09:50:00|2023.86|2023.86|2023.8|2023.8|2023.86|2023.86|2023.8|2023.8|0
1655805020000|2022-06-21 09:50:20|2023.92|2023.92|2024.45|2024.45|2024.45|2024.45|2023.92|2023.92|0
1655805030000|2022-06-21 09:50:30|2024.61|2024.61|2024.61|2024.61|2024.61|2024.61|2024.61|2024.61|0
1655805050000|2022-06-21 09:50:50|2024.75|2024.75|2024.75|2024.75|2024.75|2024.75|2024.5|2024.5|0
1655805070000|2022-06-21 09:51:10|2024.82|2024.82|2024.82|2024.82|2024.82|2024.82|2024.82|2024.82|0
1655805080000|2022-06-21 09:51:20|2024.76|2024.76|2024.76|2024.76|2024.76|2024.76|2024.76|2024.76|0
1655805090000|2022-06-21 09:51:30|2024.82|2024.82|2024.82|2024.82|2024.82|2024.82|2024.82|2024.82|0
1655805100000|2022-06-21 09:51:40|2024.69|2024.69|2024.63|2024.63|2024.69|2024.69|2024.63|2024.63|0
1655805110000|2022-06-21 09:51:50|2024.69|2024.69|2024.29|2024.29|2024.69|2024.69|2024.29|2024.29|0
1655805120000|2022-06-21 09:52:00|2024.16|2024.16|2024.18|2024.18|2024.22|2024.22|2024.16|2024.16|0
1655805130000|2022-06-21 09:52:10|2024.13|2024.13|2023.94|2023.94|2024.13|2024.13|2023.87|2023.87|0
1655805170000|2022-06-21 09:52:50|2023.83|2023.83|2023.83|2023.83|2023.83|2023.83|2023.83|2023.83|0
1655805180000|2022-06-21 09:53:00|2024.08|2024.08|2024.08|2024.08|2024.08|2024.08|2024.08|2024.08|0
1655805200000|2022-06-21 09:53:20|2023.96|2023.96|2023.96|2023.96|2023.96|2023.96|2023.96|2023.96|0
1655805210000|2022-06-21 09:53:30|2023.61|2023.61|2022.67|2022.67|2023.61|2023.61|2022.55|2022.55|0
1655805220000|2022-06-21 09:53:40|2022.59|2022.59|2022.59|2022.59|2022.64|2022.64|2022.59|2022.59|0
1655805250000|2022-06-21 09:54:10|2022.65|2022.65|2022.46|2022.46|2022.65|2022.65|2022.46|2022.46|0
1655805260000|2022-06-21 09:54:20|2022.43|2022.43|2021.62|2021.62|2022.43|2022.43|2021.62|2021.62|0
1655805270000|2022-06-21 09:54:30|2020.7|2020.7|2020.56|2020.56|2020.7|2020.7|2020.56|2020.56|0
1655805300000|2022-06-21 09:55:00|2020.53|2020.53|2020.53|2020.53|2020.53|2020.53|2020.53|2020.53|0
1655805330000|2022-06-21 09:55:30|2020.4|2020.4|2020.4|2020.4|2020.4|2020.4|2020.4|2020.4|0
1655805340000|2022-06-21 09:55:40|2020.34|2020.34|2020.28|2020.28|2020.34|2020.34|2020.28|2020.28|0
1655805350000|2022-06-21 09:55:50|2020.4|2020.4|2020.4|2020.4|2020.4|2020.4|2020.4|2020.4|0
1655805370000|2022-06-21 09:56:10|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|0
1655805380000|2022-06-21 09:56:20|2020.13|2020.13|2020.13|2020.13|2020.13|2020.13|2020.13|2020.13|0
1655805400000|2022-06-21 09:56:40|2020.01|2020.01|2019.94|2019.94|2020.01|2020.01|2019.94|2019.94|0
1655805410000|2022-06-21 09:56:50|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|2019.71|0
1655805430000|2022-06-21 09:57:10|2020.02|2020.02|2020.02|2020.02|2020.18|2020.18|2020.02|2020.02|0
1655805480000|2022-06-21 09:58:00|2020.27|2020.27|2020.4|2020.4|2020.4|2020.4|2020.27|2020.27|0
1655805490000|2022-06-21 09:58:10|2020.52|2020.52|2020.75|2020.75|2020.75|2020.75|2020.52|2020.52|0
1655805500000|2022-06-21 09:58:20|2020.81|2020.81|2020.81|2020.81|2020.81|2020.81|2020.81|2020.81|0
1655805510000|2022-06-21 09:58:30|2020.75|2020.75|2020.45|2020.45|2020.75|2020.75|2020.45|2020.45|0
1655805520000|2022-06-21 09:58:40|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|0
1655805540000|2022-06-21 09:59:00|2020.3|2020.3|2019.92|2019.92|2020.3|2020.3|2019.92|2019.92|0
1655805550000|2022-06-21 09:59:10|2019.73|2019.73|2019.73|2019.73|2019.73|2019.73|2019.73|2019.73|0
1655805570000|2022-06-21 09:59:30|2019.61|2019.61|2019.61|2019.61|2019.61|2019.61|2019.61|2019.61|0
1655805600000|2022-06-21 10:00:00|2019.86|2019.86|2019.88|2019.88|2019.95|2019.95|2019.86|2019.86|0
1655805620000|2022-06-21 10:00:20|2019.81|2019.81|2019.74|2019.74|2019.81|2019.81|2019.74|2019.74|0
1655805630000|2022-06-21 10:00:30|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|0
1655805640000|2022-06-21 10:00:40|2019.62|2019.62|2019.64|2019.64|2019.67|2019.67|2019.62|2019.62|0
1655805650000|2022-06-21 10:00:50|2019.58|2019.58|2019.66|2019.66|2019.66|2019.66|2019.58|2019.58|0
1655805660000|2022-06-21 10:01:00|2019.53|2019.53|2019.4|2019.4|2019.53|2019.53|2019.4|2019.4|0
1655805680000|2022-06-21 10:01:20|2019.52|2019.52|2019.65|2019.65|2019.65|2019.65|2019.52|2019.52|0
1655805690000|2022-06-21 10:01:30|2019.71|2019.71|2019.8|2019.8|2019.8|2019.8|2019.71|2019.71|0
1655805700000|2022-06-21 10:01:40|2019.92|2019.92|2019.8|2019.8|2019.92|2019.92|2019.8|2019.8|0
1655805710000|2022-06-21 10:01:50|2019.86|2019.86|2019.8|2019.8|2019.86|2019.86|2019.8|2019.8|0
1655805720000|2022-06-21 10:02:00|2019.73|2019.73|2019.91|2019.91|2019.91|2019.91|2019.71|2019.71|0
1655805730000|2022-06-21 10:02:10|2019.97|2019.97|2019.8|2019.8|2020.03|2020.03|2019.8|2019.8|0
1655805740000|2022-06-21 10:02:20|2019.92|2019.92|2019.92|2019.92|2019.92|2019.92|2019.92|2019.92|0
1655805750000|2022-06-21 10:02:30|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|0
1655805780000|2022-06-21 10:03:00|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|0
1655805800000|2022-06-21 10:03:20|2019.21|2019.21|2019.21|2019.21|2019.21|2019.21|2019.21|2019.21|0
1655805820000|2022-06-21 10:03:40|2018.98|2018.98|2018.98|2018.98|2018.98|2018.98|2018.98|2018.98|0
1655805850000|2022-06-21 10:04:10|2018.36|2018.36|2018.36|2018.36|2018.36|2018.36|2018.36|2018.36|0
1655805870000|2022-06-21 10:04:30|2018.3|2018.3|2017.75|2017.75|2018.3|2018.3|2017.75|2017.75|0
1655805880000|2022-06-21 10:04:40|2017.69|2017.69|2017.69|2017.69|2017.69|2017.69|2017.69|2017.69|0
1655805900000|2022-06-21 10:05:00|2017.62|2017.62|2017.55|2017.55|2017.62|2017.62|2017.55|2017.55|0
1655805930000|2022-06-21 10:05:30|2017.4|2017.4|2017.4|2017.4|2017.4|2017.4|2017.4|2017.4|0
1655805940000|2022-06-21 10:05:40|2017.36|2017.36|2017.41|2017.41|2017.41|2017.41|2017.23|2017.23|0
1655805950000|2022-06-21 10:05:50|2017.54|2017.54|2017.54|2017.54|2017.54|2017.54|2017.54|2017.54|0
1655805960000|2022-06-21 10:06:00|2017.68|2017.68|2017.68|2017.68|2017.68|2017.68|2017.68|2017.68|0
1655805970000|2022-06-21 10:06:10|2017.05|2017.05|2016.94|2016.94|2017.05|2017.05|2016.94|2016.94|0
1655805980000|2022-06-21 10:06:20|2016.88|2016.88|2016.88|2016.88|2016.88|2016.88|2016.88|2016.88|0
1655806000000|2022-06-21 10:06:40|2017.2|2017.2|2017.2|2017.2|2017.2|2017.2|2017.2|2017.2|0
1655806010000|2022-06-21 10:06:50|2017.32|2017.32|2017.71|2017.71|2017.71|2017.71|2017.32|2017.32|0
1655806020000|2022-06-21 10:07:00|2017.76|2017.76|2017.99|2017.99|2017.99|2017.99|2017.76|2017.76|0
1655806030000|2022-06-21 10:07:10|2018.05|2018.05|2018.36|2018.36|2018.36|2018.36|2018.05|2018.05|0
1655806040000|2022-06-21 10:07:20|2018.4|2018.4|2018.31|2018.31|2018.72|2018.72|2018.31|2018.31|0
1655806050000|2022-06-21 10:07:30|2018.43|2018.43|2018.43|2018.43|2018.43|2018.43|2018.43|2018.43|0
1655806060000|2022-06-21 10:07:40|2018.5|2018.5|2018.5|2018.5|2018.5|2018.5|2018.5|2018.5|0
1655806070000|2022-06-21 10:07:50|2018.59|2018.59|2018.55|2018.55|2018.59|2018.59|2018.55|2018.55|0
1655806080000|2022-06-21 10:08:00|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|2018.84|0
1655806100000|2022-06-21 10:08:20|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|2018.99|0
1655806110000|2022-06-21 10:08:30|2019.07|2019.07|2019.07|2019.07|2019.07|2019.07|2019.07|2019.07|0
1655806120000|2022-06-21 10:08:40|2019.13|2019.13|2019.13|2019.13|2019.13|2019.13|2019.13|2019.13|0
1655806130000|2022-06-21 10:08:50|2019.28|2019.28|2019.28|2019.28|2019.28|2019.28|2019.28|2019.28|0
1655806140000|2022-06-21 10:09:00|2019.24|2019.24|2019.07|2019.07|2019.24|2019.24|2019.07|2019.07|0
1655806150000|2022-06-21 10:09:10|2019.14|2019.14|2019.29|2019.29|2019.29|2019.29|2019.14|2019.14|0
1655806160000|2022-06-21 10:09:20|2019.34|2019.34|2019.34|2019.34|2019.34|2019.34|2019.34|2019.34|0
1655806180000|2022-06-21 10:09:40|2019.32|2019.32|2019.3|2019.3|2019.32|2019.32|2019.3|2019.3|0
1655806190000|2022-06-21 10:09:50|2019.22|2019.22|2019.22|2019.22|2019.22|2019.22|2019.22|2019.22|0
1655806200000|2022-06-21 10:10:00|2019.35|2019.35|2019.07|2019.07|2019.35|2019.35|2019.07|2019.07|0
1655806210000|2022-06-21 10:10:10|2018.95|2018.95|2018.95|2018.95|2018.95|2018.95|2018.95|2018.95|0
1655806220000|2022-06-21 10:10:20|2018.89|2018.89|2018.83|2018.83|2018.89|2018.89|2018.83|2018.83|0
1655806280000|2022-06-21 10:11:20|2018.71|2018.71|2017.79|2017.79|2018.71|2018.71|2017.79|2017.79|0
1655806290000|2022-06-21 10:11:30|2017.68|2017.68|2017.37|2017.37|2017.68|2017.68|2017.37|2017.37|0
1655806310000|2022-06-21 10:11:50|2017.43|2017.43|2017.43|2017.43|2017.43|2017.43|2017.43|2017.43|0
1655806320000|2022-06-21 10:12:00|2017.05|2017.05|2017.79|2017.79|2017.79|2017.79|2017.05|2017.05|0
1655806330000|2022-06-21 10:12:10|2017.66|2017.66|2017.7|2017.7|2017.94|2017.94|2017.66|2017.66|0
1655806370000|2022-06-21 10:12:50|2017.58|2017.58|2017.65|2017.65|2017.7|2017.7|2017.52|2017.52|0
1655806380000|2022-06-21 10:13:00|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|0
1655806390000|2022-06-21 10:13:10|2017.62|2017.62|2017.78|2017.78|2017.78|2017.78|2017.62|2017.62|0
1655806400000|2022-06-21 10:13:20|2017.93|2017.93|2017.94|2017.94|2018|2018|2017.93|2017.93|0
1655806410000|2022-06-21 10:13:30|2017.99|2017.99|2017.99|2017.99|2017.99|2017.99|2017.99|2017.99|0
1655806420000|2022-06-21 10:13:40|2018.05|2018.05|2018.11|2018.11|2018.11|2018.11|2018.05|2018.05|0
1655806450000|2022-06-21 10:14:10|2018.24|2018.24|2018.24|2018.24|2018.24|2018.24|2018.24|2018.24|0
1655806460000|2022-06-21 10:14:20|2018.09|2018.09|2018.4|2018.4|2018.4|2018.4|2018.09|2018.09|0
1655806510000|2022-06-21 10:15:10|2018.44|2018.44|2018.19|2018.19|2018.44|2018.44|2018.19|2018.19|0
1655806520000|2022-06-21 10:15:20|2018.27|2018.27|2018.39|2018.39|2018.39|2018.39|2018.27|2018.27|0
1655806530000|2022-06-21 10:15:30|2018.33|2018.33|2018.27|2018.27|2018.33|2018.33|2018.27|2018.27|0
1655806560000|2022-06-21 10:16:00|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|2018.4|0
1655806570000|2022-06-21 10:16:10|2018.17|2018.17|2018.25|2018.25|2018.25|2018.25|2018.17|2018.17|0
1655806580000|2022-06-21 10:16:20|2018.18|2018.18|2018.18|2018.18|2018.18|2018.18|2018.18|2018.18|0
1655806590000|2022-06-21 10:16:30|2018.23|2018.23|2018.23|2018.23|2018.23|2018.23|2018.23|2018.23|0
1655806600000|2022-06-21 10:16:40|2018.21|2018.21|2018.33|2018.33|2018.33|2018.33|2018.21|2018.21|0
1655806620000|2022-06-21 10:17:00|2018.64|2018.64|2018.64|2018.64|2018.64|2018.64|2018.64|2018.64|0
1655806630000|2022-06-21 10:17:10|2018.76|2018.76|2018.7|2018.7|2018.85|2018.85|2018.7|2018.7|0
1655806640000|2022-06-21 10:17:20|2019.01|2019.01|2019.23|2019.23|2019.23|2019.23|2019.01|2019.01|0
1655806660000|2022-06-21 10:17:40|2019.3|2019.3|2019.68|2019.68|2019.68|2019.68|2019.16|2019.16|0
1655806670000|2022-06-21 10:17:50|2019.78|2019.78|2020.41|2020.41|2020.41|2020.41|2019.78|2019.78|0
1655806680000|2022-06-21 10:18:00|2020.43|2020.43|2020.58|2020.58|2020.58|2020.58|2020.43|2020.43|0
1655806690000|2022-06-21 10:18:10|2020.45|2020.45|2020.47|2020.47|2020.47|2020.47|2020.3|2020.3|0
1655806700000|2022-06-21 10:18:20|2020.51|2020.51|2020.57|2020.57|2020.57|2020.57|2020.51|2020.51|0
1655806710000|2022-06-21 10:18:30|2020.6|2020.6|2020.71|2020.71|2020.71|2020.71|2020.6|2020.6|0
1655806720000|2022-06-21 10:18:40|2020.56|2020.56|2020.92|2020.92|2020.92|2020.92|2020.38|2020.38|0
1655806730000|2022-06-21 10:18:50|2020.76|2020.76|2020.53|2020.53|2020.76|2020.76|2020.53|2020.53|0
1655806740000|2022-06-21 10:19:00|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|0
1655806760000|2022-06-21 10:19:20|2020.23|2020.23|2020.48|2020.48|2020.48|2020.48|2020.12|2020.12|0
1655806770000|2022-06-21 10:19:30|2020.6|2020.6|2020.6|2020.6|2020.6|2020.6|2020.6|2020.6|0
1655806790000|2022-06-21 10:19:50|2020.53|2020.53|2020.31|2020.31|2020.53|2020.53|2020.31|2020.31|0
1655806800000|2022-06-21 10:20:00|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|0
1655806810000|2022-06-21 10:20:10|2020.5|2020.5|2020.8|2020.8|2020.88|2020.88|2020.5|2020.5|0
1655806820000|2022-06-21 10:20:20|2020.98|2020.98|2020.98|2020.98|2020.98|2020.98|2020.98|2020.98|0
1655806830000|2022-06-21 10:20:30|2021.05|2021.05|2021.12|2021.12|2021.12|2021.12|2021.05|2021.05|0
1655806850000|2022-06-21 10:20:50|2021.28|2021.28|2021.28|2021.28|2021.28|2021.28|2021.28|2021.28|0
1655806860000|2022-06-21 10:21:00|2021.53|2021.53|2021.47|2021.47|2021.53|2021.53|2021.47|2021.47|0
1655806870000|2022-06-21 10:21:10|2021.59|2021.59|2021.71|2021.71|2021.71|2021.71|2021.59|2021.59|0
1655806880000|2022-06-21 10:21:20|2021.77|2021.77|2021.77|2021.77|2021.77|2021.77|2021.77|2021.77|0
1655806900000|2022-06-21 10:21:40|2021.83|2021.83|2022.06|2022.06|2022.06|2022.06|2021.83|2021.83|0
1655806910000|2022-06-21 10:21:50|2022.46|2022.46|2022.46|2022.46|2022.46|2022.46|2022.46|2022.46|0
1655806920000|2022-06-21 10:22:00|2022.71|2022.71|2022.59|2022.59|2022.71|2022.71|2022.59|2022.59|0
1655806940000|2022-06-21 10:22:20|2022.52|2022.52|2022.52|2022.52|2022.52|2022.52|2022.52|2022.52|0
1655806950000|2022-06-21 10:22:30|2022.55|2022.55|2022.42|2022.42|2022.55|2022.55|2022.42|2022.42|0
1655806960000|2022-06-21 10:22:40|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|0
1655806970000|2022-06-21 10:22:50|2022.67|2022.67|2022.67|2022.67|2022.67|2022.67|2022.67|2022.67|0
1655806980000|2022-06-21 10:23:00|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|0
1655806990000|2022-06-21 10:23:10|2022.54|2022.54|2022.22|2022.22|2022.54|2022.54|2022.22|2022.22|0
1655807000000|2022-06-21 10:23:20|2022.38|2022.38|2022.32|2022.32|2022.38|2022.38|2022.32|2022.32|0
1655807010000|2022-06-21 10:23:30|2022.27|2022.27|2022.27|2022.27|2022.27|2022.27|2022.27|2022.27|0
1655807020000|2022-06-21 10:23:40|2022.14|2022.14|2022.02|2022.02|2022.14|2022.14|2022.02|2022.02|0
1655807030000|2022-06-21 10:23:50|2022.08|2022.08|2022.08|2022.08|2022.08|2022.08|2022.08|2022.08|0
1655807040000|2022-06-21 10:24:00|2021.95|2021.95|2021.95|2021.95|2021.95|2021.95|2021.95|2021.95|0
1655807050000|2022-06-21 10:24:10|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|2021.9|0
1655807060000|2022-06-21 10:24:20|2021.85|2021.85|2021.92|2021.92|2021.92|2021.92|2021.85|2021.85|0
1655807090000|2022-06-21 10:24:50|2021.9|2021.9|2021.38|2021.38|2021.9|2021.9|2021.38|2021.38|0
1655807100000|2022-06-21 10:25:00|2021.32|2021.32|2020.58|2020.58|2021.32|2021.32|2020.53|2020.53|0
1655807110000|2022-06-21 10:25:10|2020.52|2020.52|2020.52|2020.52|2020.52|2020.52|2020.52|2020.52|0
1655807120000|2022-06-21 10:25:20|2020.4|2020.4|2020.15|2020.15|2020.4|2020.4|2020.02|2020.02|0
1655807130000|2022-06-21 10:25:30|2019.69|2019.69|2020.19|2020.19|2020.19|2020.19|2019.69|2019.69|0
1655807150000|2022-06-21 10:25:50|2020.24|2020.24|2020.07|2020.07|2020.24|2020.24|2020.07|2020.07|0
1655807160000|2022-06-21 10:26:00|2020.53|2020.53|2020.53|2020.53|2020.53|2020.53|2020.53|2020.53|0
1655807170000|2022-06-21 10:26:10|2020.6|2020.6|2020.75|2020.75|2020.75|2020.75|2020.6|2020.6|0
1655807180000|2022-06-21 10:26:20|2020.7|2020.7|2020.7|2020.7|2020.7|2020.7|2020.7|2020.7|0
1655807190000|2022-06-21 10:26:30|2020.77|2020.77|2020.77|2020.77|2020.77|2020.77|2020.77|2020.77|0
1655807220000|2022-06-21 10:27:00|2020.82|2020.82|2020.89|2020.89|2020.89|2020.89|2020.82|2020.82|0
1655807230000|2022-06-21 10:27:10|2021.02|2021.02|2021.02|2021.02|2021.02|2021.02|2021.02|2021.02|0
1655807240000|2022-06-21 10:27:20|2021.17|2021.17|2021.2|2021.2|2021.51|2021.51|2021.15|2021.15|0
1655807250000|2022-06-21 10:27:30|2021.35|2021.35|2021.35|2021.35|2021.35|2021.35|2021.35|2021.35|0
1655807290000|2022-06-21 10:28:10|2021.51|2021.51|2021.51|2021.51|2021.51|2021.51|2021.51|2021.51|0
1655807310000|2022-06-21 10:28:30|2021.63|2021.63|2021.73|2021.73|2021.73|2021.73|2021.63|2021.63|0
1655807320000|2022-06-21 10:28:40|2021.83|2021.83|2022.23|2022.23|2022.23|2022.23|2021.83|2021.83|0
1655807330000|2022-06-21 10:28:50|2022.11|2022.11|2022.11|2022.11|2022.11|2022.11|2022.11|2022.11|0
1655807340000|2022-06-21 10:29:00|2022.23|2022.23|2022.45|2022.45|2022.45|2022.45|2022.23|2022.23|0
1655807350000|2022-06-21 10:29:10|2022.33|2022.33|2022.25|2022.25|2022.33|2022.33|2022.2|2022.2|0
1655807360000|2022-06-21 10:29:20|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|2022.07|0
1655807370000|2022-06-21 10:29:30|2022.14|2022.14|2022.07|2022.07|2022.14|2022.14|2022.07|2022.07|0
1655807380000|2022-06-21 10:29:40|2022.38|2022.38|2022.45|2022.45|2022.45|2022.45|2022.38|2022.38|0
1655807390000|2022-06-21 10:29:50|2022.49|2022.49|2022.49|2022.49|2022.49|2022.49|2022.49|2022.49|0
1655807410000|2022-06-21 10:30:10|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|0
1655807430000|2022-06-21 10:30:30|2022.62|2022.62|2022.62|2022.62|2022.62|2022.62|2022.62|2022.62|0
1655807460000|2022-06-21 10:31:00|2022.74|2022.74|2023.32|2023.32|2023.32|2023.32|2022.74|2022.74|0
1655807470000|2022-06-21 10:31:10|2023.17|2023.17|2023.43|2023.43|2023.43|2023.43|2023.17|2023.17|0
1655807480000|2022-06-21 10:31:20|2023.55|2023.55|2023.55|2023.55|2023.55|2023.55|2023.55|2023.55|0
1655807490000|2022-06-21 10:31:30|2023.39|2023.39|2023.39|2023.39|2023.45|2023.45|2023.39|2023.39|0
1655807510000|2022-06-21 10:31:50|2023.27|2023.27|2023.27|2023.27|2023.27|2023.27|2023.27|2023.27|0
1655807520000|2022-06-21 10:32:00|2023.33|2023.33|2023.33|2023.33|2023.33|2023.33|2023.33|2023.33|0
1655807550000|2022-06-21 10:32:30|2023.49|2023.49|2023.49|2023.49|2023.49|2023.49|2023.49|2023.49|0
1655807560000|2022-06-21 10:32:40|2023.51|2023.51|2023.51|2023.51|2023.51|2023.51|2023.51|2023.51|0
1655807580000|2022-06-21 10:33:00|2023.58|2023.58|2023.98|2023.98|2023.98|2023.98|2023.58|2023.58|0
1655807590000|2022-06-21 10:33:10|2024.12|2024.12|2024.37|2024.37|2024.37|2024.37|2024.12|2024.12|0
1655807600000|2022-06-21 10:33:20|2024.47|2024.47|2024.47|2024.47|2024.47|2024.47|2024.47|2024.47|0
1655807610000|2022-06-21 10:33:30|2024.52|2024.52|2024.57|2024.57|2024.57|2024.57|2024.52|2024.52|0
1655807620000|2022-06-21 10:33:40|2024.61|2024.61|2024.78|2024.78|2024.78|2024.78|2024.61|2024.61|0
1655807640000|2022-06-21 10:34:00|2024.65|2024.65|2024.72|2024.72|2024.72|2024.72|2024.65|2024.65|0
1655807660000|2022-06-21 10:34:20|2024.59|2024.59|2024.34|2024.34|2024.59|2024.59|2024.34|2024.34|0
1655807670000|2022-06-21 10:34:30|2024.27|2024.27|2024.27|2024.27|2024.27|2024.27|2024.27|2024.27|0
1655807680000|2022-06-21 10:34:40|2024.21|2024.21|2024.61|2024.61|2024.61|2024.61|2024.21|2024.21|0
1655807690000|2022-06-21 10:34:50|2024.56|2024.56|2024.42|2024.42|2024.56|2024.56|2024.42|2024.42|0
1655807700000|2022-06-21 10:35:00|2024.36|2024.36|2024.36|2024.36|2024.36|2024.36|2024.36|2024.36|0
1655807740000|2022-06-21 10:35:40|2024.42|2024.42|2024.42|2024.42|2024.42|2024.42|2024.42|2024.42|0
1655807800000|2022-06-21 10:36:40|2024.27|2024.27|2024.43|2024.43|2024.43|2024.43|2024.27|2024.27|0
1655807810000|2022-06-21 10:36:50|2024.16|2024.16|2021.95|2021.95|2024.16|2024.16|2021.95|2021.95|0
1655807820000|2022-06-21 10:37:00|2021.7|2021.7|2022|2022|2022|2022|2021.22|2021.22|0
1655807890000|2022-06-21 10:38:10|2022.12|2022.12|2022.12|2022.12|2022.12|2022.12|2022.12|2022.12|0
1655807900000|2022-06-21 10:38:20|2022.18|2022.18|2022.2|2022.2|2022.2|2022.2|2022.18|2022.18|0
1655807910000|2022-06-21 10:38:30|2022.08|2022.08|2022.33|2022.33|2022.33|2022.33|2022.08|2022.08|0
1655807920000|2022-06-21 10:38:40|2022.45|2022.45|2022.45|2022.45|2022.45|2022.45|2022.45|2022.45|0
1655807940000|2022-06-21 10:39:00|2022.76|2022.76|2022.69|2022.69|2022.76|2022.76|2022.63|2022.63|0
1655807950000|2022-06-21 10:39:10|2022.73|2022.73|2022.99|2022.99|2023.04|2023.04|2022.73|2022.73|0
1655807970000|2022-06-21 10:39:30|2022.84|2022.84|2022.84|2022.84|2022.84|2022.84|2022.84|2022.84|0
1655808000000|2022-06-21 10:40:00|2022.9|2022.9|2022.5|2022.5|2022.9|2022.9|2022.5|2022.5|0
1655808010000|2022-06-21 10:40:10|2022.43|2022.43|2022.37|2022.37|2022.43|2022.43|2022.37|2022.37|0
1655808050000|2022-06-21 10:40:50|2022.3|2022.3|2022.3|2022.3|2022.3|2022.3|2022.3|2022.3|0
1655808070000|2022-06-21 10:41:10|2022.38|2022.38|2022.38|2022.38|2022.38|2022.38|2022.38|2022.38|0
1655808080000|2022-06-21 10:41:20|2022.32|2022.32|2022.32|2022.32|2022.32|2022.32|2022.32|2022.32|0
1655808130000|2022-06-21 10:42:10|2022.38|2022.38|2022.38|2022.38|2022.38|2022.38|2022.38|2022.38|0
1655808160000|2022-06-21 10:42:40|2022.22|2022.22|2022.3|2022.3|2022.3|2022.3|2022.22|2022.22|0
1655808170000|2022-06-21 10:42:50|2022.36|2022.36|2022.36|2022.36|2022.36|2022.36|2022.36|2022.36|0
1655808180000|2022-06-21 10:43:00|2022.48|2022.48|2022.36|2022.36|2022.48|2022.48|2022.36|2022.36|0
1655808220000|2022-06-21 10:43:40|2022.21|2022.21|2022.09|2022.09|2022.21|2022.21|2022.09|2022.09|0
1655808240000|2022-06-21 10:44:00|2021.88|2021.88|2021.82|2021.82|2021.88|2021.88|2021.82|2021.82|0
1655808280000|2022-06-21 10:44:40|2021.78|2021.78|2021.78|2021.78|2021.78|2021.78|2021.78|2021.78|0
1655808290000|2022-06-21 10:44:50|2021.81|2021.81|2021.81|2021.81|2021.81|2021.81|2021.81|2021.81|0
1655808300000|2022-06-21 10:45:00|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|0
1655808310000|2022-06-21 10:45:10|2021.79|2021.79|2021.73|2021.73|2021.79|2021.79|2021.73|2021.73|0
1655808320000|2022-06-21 10:45:20|2021.8|2021.8|2021.8|2021.8|2021.8|2021.8|2021.8|2021.8|0
1655808330000|2022-06-21 10:45:30|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|2021.83|0
1655808350000|2022-06-21 10:45:50|2021.67|2021.67|2021.3|2021.3|2021.83|2021.83|2021.3|2021.3|0
1655808370000|2022-06-21 10:46:10|2021.46|2021.46|2021.46|2021.46|2021.46|2021.46|2021.46|2021.46|0
1655808380000|2022-06-21 10:46:20|2021.52|2021.52|2021.52|2021.52|2021.52|2021.52|2021.52|2021.52|0
1655808450000|2022-06-21 10:47:30|2021.44|2021.44|2021.75|2021.75|2021.75|2021.75|2021.44|2021.44|0
1655808470000|2022-06-21 10:47:50|2021.82|2021.82|2021.76|2021.76|2021.82|2021.82|2021.76|2021.76|0
1655808480000|2022-06-21 10:48:00|2021.89|2021.89|2021.93|2021.93|2021.93|2021.93|2021.89|2021.89|0
1655808500000|2022-06-21 10:48:20|2022|2022|2022|2022|2022|2022|2022|2022|0
1655808530000|2022-06-21 10:48:50|2021.91|2021.91|2021.91|2021.91|2021.91|2021.91|2021.91|2021.91|0
1655808540000|2022-06-21 10:49:00|2021.77|2021.77|2021.62|2021.62|2021.77|2021.77|2021.62|2021.62|0
1655808550000|2022-06-21 10:49:10|2021.33|2021.33|2021.33|2021.33|2021.33|2021.33|2021.33|2021.33|0
1655808570000|2022-06-21 10:49:30|2021.2|2021.2|2021.2|2021.2|2021.2|2021.2|2021.2|2021.2|0
1655808590000|2022-06-21 10:49:50|2021.08|2021.08|2021.02|2021.02|2021.08|2021.08|2021.02|2021.02|0
1655808600000|2022-06-21 10:50:00|2020.96|2020.96|2021.02|2021.02|2021.02|2021.02|2020.9|2020.9|0
1655808610000|2022-06-21 10:50:10|2020.96|2020.96|2020.96|2020.96|2020.96|2020.96|2020.96|2020.96|0
1655808630000|2022-06-21 10:50:30|2020.64|2020.64|2020.38|2020.38|2020.64|2020.64|2020.38|2020.38|0
1655808640000|2022-06-21 10:50:40|2020.44|2020.44|2020.44|2020.44|2020.44|2020.44|2020.44|2020.44|0
1655808670000|2022-06-21 10:51:10|2020.35|2020.35|2020.35|2020.35|2020.35|2020.35|2020.35|2020.35|0
1655808720000|2022-06-21 10:52:00|2020.49|2020.49|2020.49|2020.49|2020.49|2020.49|2020.49|2020.49|0
1655808750000|2022-06-21 10:52:30|2020.43|2020.43|2020.25|2020.25|2020.56|2020.56|2020.25|2020.25|0
1655808780000|2022-06-21 10:53:00|2019.79|2019.79|2019.79|2019.79|2019.79|2019.79|2019.79|2019.79|0
1655808790000|2022-06-21 10:53:10|2019.96|2019.96|2019.87|2019.87|2019.99|2019.99|2019.84|2019.84|0
1655808810000|2022-06-21 10:53:30|2019.89|2019.89|2019.89|2019.89|2019.89|2019.89|2019.89|2019.89|0
1655808830000|2022-06-21 10:53:50|2019.94|2019.94|2019.94|2019.94|2019.94|2019.94|2019.94|2019.94|0
1655808840000|2022-06-21 10:54:00|2020.25|2020.25|2020.25|2020.25|2020.25|2020.25|2020.25|2020.25|0
1655808860000|2022-06-21 10:54:20|2020.37|2020.37|2020.39|2020.39|2020.39|2020.39|2020.37|2020.37|0
1655808870000|2022-06-21 10:54:30|2020.51|2020.51|2020.57|2020.57|2020.57|2020.57|2020.51|2020.51|0
1655808880000|2022-06-21 10:54:40|2020.63|2020.63|2020.69|2020.69|2020.69|2020.69|2020.63|2020.63|0
1655808890000|2022-06-21 10:54:50|2020.74|2020.74|2020.74|2020.74|2020.74|2020.74|2020.74|2020.74|0
1655808910000|2022-06-21 10:55:10|2020.59|2020.59|2020.27|2020.27|2020.59|2020.59|2020.27|2020.27|0
1655808920000|2022-06-21 10:55:20|2020.24|2020.24|2020.18|2020.18|2020.24|2020.24|2020.18|2020.18|0
1655808930000|2022-06-21 10:55:30|2020.24|2020.24|2020.24|2020.24|2020.24|2020.24|2020.24|2020.24|0
1655808940000|2022-06-21 10:55:40|2020.16|2020.16|2020.22|2020.22|2020.22|2020.22|2020.16|2020.16|0
1655808960000|2022-06-21 10:56:00|2020.09|2020.09|2019.41|2019.41|2020.09|2020.09|2019.41|2019.41|0
1655808970000|2022-06-21 10:56:10|2019.27|2019.27|2019.27|2019.27|2019.27|2019.27|2019.27|2019.27|0
1655808980000|2022-06-21 10:56:20|2019.21|2019.21|2018.93|2018.93|2019.21|2019.21|2018.93|2018.93|0
1655808990000|2022-06-21 10:56:30|2018.9|2018.9|2018.58|2018.58|2018.9|2018.9|2018.58|2018.58|0
1655809000000|2022-06-21 10:56:40|2018.52|2018.52|2018.52|2018.52|2018.52|2018.52|2018.52|2018.52|0
1655809020000|2022-06-21 10:57:00|2018.37|2018.37|2018.09|2018.09|2018.37|2018.37|2018.09|2018.09|0
1655809040000|2022-06-21 10:57:20|2018.21|2018.21|2018.21|2018.21|2018.21|2018.21|2018.21|2018.21|0
1655809070000|2022-06-21 10:57:50|2017.97|2017.97|2018.03|2018.03|2018.03|2018.03|2017.97|2017.97|0
1655809080000|2022-06-21 10:58:00|2018.15|2018.15|2018.15|2018.15|2018.15|2018.15|2018.15|2018.15|0
1655809100000|2022-06-21 10:58:20|2018.57|2018.57|2019|2019|2019|2019|2018.4|2018.4|0
1655809110000|2022-06-21 10:58:30|2019.05|2019.05|2019.18|2019.18|2019.18|2019.18|2019.05|2019.05|0
1655809140000|2022-06-21 10:59:00|2019.3|2019.3|2019.3|2019.3|2019.3|2019.3|2019.3|2019.3|0
1655809160000|2022-06-21 10:59:20|2019.44|2019.44|2019.32|2019.32|2019.44|2019.44|2019.32|2019.32|0
1655809180000|2022-06-21 10:59:40|2019.36|2019.36|2019.36|2019.36|2019.36|2019.36|2019.36|2019.36|0
1655809200000|2022-06-21 11:00:00|2019.29|2019.29|2019.29|2019.29|2019.29|2019.29|2019.29|2019.29|0
1655809220000|2022-06-21 11:00:20|2019.32|2019.32|2019.32|2019.32|2019.32|2019.32|2019.32|2019.32|0
1655809260000|2022-06-21 11:01:00|2019.26|2019.26|2019.44|2019.44|2019.44|2019.44|2019.26|2019.26|0
1655809280000|2022-06-21 11:01:20|2019.19|2019.19|2019.19|2019.19|2019.19|2019.19|2019.19|2019.19|0
1655809290000|2022-06-21 11:01:30|2019.26|2019.26|2019.26|2019.26|2019.26|2019.26|2019.26|2019.26|0
1655809320000|2022-06-21 11:02:00|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|0
1655809330000|2022-06-21 11:02:10|2019.26|2019.26|2019.6|2019.6|2019.6|2019.6|2019.26|2019.26|0
1655809340000|2022-06-21 11:02:20|2019.54|2019.54|2019.54|2019.54|2019.54|2019.54|2019.54|2019.54|0
1655809350000|2022-06-21 11:02:30|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|2019.65|0
1655809380000|2022-06-21 11:03:00|2019.78|2019.78|2019.84|2019.84|2019.84|2019.84|2019.78|2019.78|0
1655809390000|2022-06-21 11:03:10|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|0
1655809410000|2022-06-21 11:03:30|2019.98|2019.98|2019.98|2019.98|2019.98|2019.98|2019.98|2019.98|0
1655809440000|2022-06-21 11:04:00|2020.04|2020.04|2020.26|2020.26|2020.26|2020.26|2020.04|2020.04|0
1655809450000|2022-06-21 11:04:10|2020.31|2020.31|2020.31|2020.31|2020.31|2020.31|2020.31|2020.31|0
1655809460000|2022-06-21 11:04:20|2020.56|2020.56|2020.56|2020.56|2020.56|2020.56|2020.56|2020.56|0
1655809470000|2022-06-21 11:04:30|2020.69|2020.69|2020.69|2020.69|2020.69|2020.69|2020.69|2020.69|0
1655809510000|2022-06-21 11:05:10|2020.58|2020.58|2020.5|2020.5|2020.64|2020.64|2020.5|2020.5|0
1655809520000|2022-06-21 11:05:20|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|0
1655809540000|2022-06-21 11:05:40|2020.57|2020.57|2020.51|2020.51|2020.57|2020.57|2020.51|2020.51|0
1655809590000|2022-06-21 11:06:30|2020.39|2020.39|2020.39|2020.39|2020.39|2020.39|2020.39|2020.39|0
1655809630000|2022-06-21 11:07:10|2020.44|2020.44|2020.47|2020.47|2020.5|2020.5|2020.35|2020.35|0
1655809640000|2022-06-21 11:07:20|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|0
1655809670000|2022-06-21 11:07:50|2020.23|2020.23|2020.23|2020.23|2020.23|2020.23|2020.23|2020.23|0
1655809680000|2022-06-21 11:08:00|2020.27|2020.27|2020.25|2020.25|2020.27|2020.27|2020.25|2020.25|0
1655809690000|2022-06-21 11:08:10|2020.19|2020.19|2020.23|2020.23|2020.23|2020.23|2020.13|2020.13|0
1655809700000|2022-06-21 11:08:20|2020.47|2020.47|2020.41|2020.41|2020.47|2020.47|2020.41|2020.41|0
1655809710000|2022-06-21 11:08:30|2019.99|2019.99|2019.99|2019.99|2019.99|2019.99|2019.99|2019.99|0
1655809750000|2022-06-21 11:09:10|2019.47|2019.47|2019.47|2019.47|2019.47|2019.47|2019.47|2019.47|0
1655809770000|2022-06-21 11:09:30|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|0
1655809780000|2022-06-21 11:09:40|2019.47|2019.47|2019.36|2019.36|2019.47|2019.47|2019.32|2019.32|0
1655809800000|2022-06-21 11:10:00|2019.61|2019.61|2019.43|2019.43|2019.75|2019.75|2019.43|2019.43|0
1655809820000|2022-06-21 11:10:20|2019.56|2019.56|2019.4|2019.4|2019.68|2019.68|2019.4|2019.4|0
1655809830000|2022-06-21 11:10:30|2019.34|2019.34|2019.4|2019.4|2019.4|2019.4|2019.34|2019.34|0
1655809840000|2022-06-21 11:10:40|2019.34|2019.34|2019.31|2019.31|2019.34|2019.34|2019.31|2019.31|0
1655809920000|2022-06-21 11:12:00|2019.43|2019.43|2019.51|2019.51|2019.51|2019.51|2019.43|2019.43|0
1655809940000|2022-06-21 11:12:20|2019.75|2019.75|2019.75|2019.75|2019.75|2019.75|2019.75|2019.75|0
1655809960000|2022-06-21 11:12:40|2019.63|2019.63|2019.7|2019.7|2019.82|2019.82|2019.63|2019.63|0
1655809970000|2022-06-21 11:12:50|2019.52|2019.52|2019.56|2019.56|2019.56|2019.56|2019.52|2019.52|0
1655809990000|2022-06-21 11:13:10|2019.5|2019.5|2019.5|2019.5|2019.5|2019.5|2019.5|2019.5|0
1655810010000|2022-06-21 11:13:30|2019.62|2019.62|2019.62|2019.62|2019.62|2019.62|2019.62|2019.62|0
1655810030000|2022-06-21 11:13:50|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|0
1655810040000|2022-06-21 11:14:00|2019.82|2019.82|2019.77|2019.77|2019.82|2019.82|2019.77|2019.77|0
1655810070000|2022-06-21 11:14:30|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|0
1655810080000|2022-06-21 11:14:40|2019.77|2019.77|2019.91|2019.91|2019.91|2019.91|2019.71|2019.71|0
1655810100000|2022-06-21 11:15:00|2019.79|2019.79|2019.79|2019.79|2019.91|2019.91|2019.66|2019.66|0
1655810110000|2022-06-21 11:15:10|2019.73|2019.73|2019.67|2019.67|2019.73|2019.73|2019.67|2019.67|0
1655810120000|2022-06-21 11:15:20|2019.61|2019.61|2019.61|2019.61|2019.61|2019.61|2019.61|2019.61|0
1655810130000|2022-06-21 11:15:30|2019.56|2019.56|2019.61|2019.61|2019.61|2019.61|2019.49|2019.49|0
1655810150000|2022-06-21 11:15:50|2019.24|2019.24|2019.36|2019.36|2019.36|2019.36|2019.24|2019.24|0
1655810160000|2022-06-21 11:16:00|2019.18|2019.18|2019.18|2019.18|2019.18|2019.18|2019.18|2019.18|0
1655810170000|2022-06-21 11:16:10|2019.14|2019.14|2019|2019|2019.14|2019.14|2019|2019|0
1655810180000|2022-06-21 11:16:20|2019.04|2019.04|2019.04|2019.04|2019.04|2019.04|2019.04|2019.04|0
1655810190000|2022-06-21 11:16:30|2019.35|2019.35|2019.27|2019.27|2019.35|2019.35|2019.27|2019.27|0
1655810230000|2022-06-21 11:17:10|2019.36|2019.36|2019.36|2019.36|2019.36|2019.36|2019.36|2019.36|0
1655810250000|2022-06-21 11:17:30|2019.29|2019.29|2019.29|2019.29|2019.29|2019.29|2019.29|2019.29|0
1655810260000|2022-06-21 11:17:40|2019.35|2019.35|2019.42|2019.42|2019.42|2019.42|2019.35|2019.35|0
1655810280000|2022-06-21 11:18:00|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|0
1655810290000|2022-06-21 11:18:10|2019.23|2019.23|2019.29|2019.29|2019.29|2019.29|2019.15|2019.15|0
1655810310000|2022-06-21 11:18:30|2019.36|2019.36|2019.42|2019.42|2019.42|2019.42|2019.36|2019.36|0
1655810320000|2022-06-21 11:18:40|2019.36|2019.36|2019.51|2019.51|2019.51|2019.51|2019.36|2019.36|0
1655810330000|2022-06-21 11:18:50|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|2019.59|0
1655810340000|2022-06-21 11:19:00|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|0
1655810350000|2022-06-21 11:19:10|2019.66|2019.66|2019.31|2019.31|2019.66|2019.66|2019.31|2019.31|0
1655810360000|2022-06-21 11:19:20|2019.39|2019.39|2019.46|2019.46|2019.46|2019.46|2019.39|2019.39|0
1655810380000|2022-06-21 11:19:40|2019.42|2019.42|2019.29|2019.29|2019.42|2019.42|2019.29|2019.29|0
1655810400000|2022-06-21 11:20:00|2019.23|2019.23|2019.3|2019.3|2019.3|2019.3|2019.23|2019.23|0
1655810460000|2022-06-21 11:21:00|2019.43|2019.43|2019.58|2019.58|2019.58|2019.58|2019.43|2019.43|0
1655810470000|2022-06-21 11:21:10|2019.84|2019.84|2020.11|2020.11|2020.11|2020.11|2019.84|2019.84|0
1655810480000|2022-06-21 11:21:20|2020.18|2020.18|2020.18|2020.18|2020.18|2020.18|2020.18|2020.18|0
1655810490000|2022-06-21 11:21:30|2020.64|2020.64|2020.64|2020.64|2020.64|2020.64|2020.64|2020.64|0
1655810510000|2022-06-21 11:21:50|2020.75|2020.75|2020.75|2020.75|2020.75|2020.75|2020.75|2020.75|0
1655810530000|2022-06-21 11:22:10|2020.81|2020.81|2020.69|2020.69|2020.81|2020.81|2020.69|2020.69|0
1655810540000|2022-06-21 11:22:20|2020.81|2020.81|2020.96|2020.96|2020.96|2020.96|2020.78|2020.78|0
1655810550000|2022-06-21 11:22:30|2020.84|2020.84|2020.84|2020.84|2020.84|2020.84|2020.84|2020.84|0
1655810580000|2022-06-21 11:23:00|2020.67|2020.67|2020.67|2020.67|2020.67|2020.67|2020.67|2020.67|0
1655810600000|2022-06-21 11:23:20|2020.6|2020.6|2020.47|2020.47|2020.6|2020.6|2020.41|2020.41|0
1655810620000|2022-06-21 11:23:40|2020.61|2020.61|2020.79|2020.79|2020.79|2020.79|2020.61|2020.61|0
1655810630000|2022-06-21 11:23:50|2020.86|2020.86|2020.86|2020.86|2020.86|2020.86|2020.86|2020.86|0
1655810640000|2022-06-21 11:24:00|2020.99|2020.99|2021.01|2021.01|2021.14|2021.14|2020.99|2020.99|0
1655810650000|2022-06-21 11:24:10|2021.15|2021.15|2021.15|2021.15|2021.15|2021.15|2021.15|2021.15|0
1655810660000|2022-06-21 11:24:20|2021.11|2021.11|2021.11|2021.11|2021.11|2021.11|2021.11|2021.11|0
1655810680000|2022-06-21 11:24:40|2021.15|2021.15|2021.15|2021.15|2021.15|2021.15|2021.15|2021.15|0
1655810700000|2022-06-21 11:25:00|2021.03|2021.03|2021.03|2021.03|2021.03|2021.03|2021.03|2021.03|0
1655810730000|2022-06-21 11:25:30|2021.19|2021.19|2021.19|2021.19|2021.19|2021.19|2021.19|2021.19|0
1655810750000|2022-06-21 11:25:50|2021.25|2021.25|2021.25|2021.25|2021.25|2021.25|2021.25|2021.25|0
1655810770000|2022-06-21 11:26:10|2021.4|2021.4|2021.4|2021.4|2021.4|2021.4|2021.4|2021.4|0
1655810800000|2022-06-21 11:26:40|2021.47|2021.47|2020.94|2020.94|2021.47|2021.47|2020.94|2020.94|0
1655810810000|2022-06-21 11:26:50|2020.88|2020.88|2020.29|2020.29|2020.88|2020.88|2020.29|2020.29|0
1655810820000|2022-06-21 11:27:00|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|0
1655810830000|2022-06-21 11:27:10|2020.62|2020.62|2020.57|2020.57|2020.62|2020.62|2020.57|2020.57|0
1655810860000|2022-06-21 11:27:40|2020.63|2020.63|2020.59|2020.59|2020.63|2020.63|2020.59|2020.59|0
1655810870000|2022-06-21 11:27:50|2020.66|2020.66|2020.66|2020.66|2020.66|2020.66|2020.66|2020.66|0
1655810880000|2022-06-21 11:28:00|2020.74|2020.74|2020.81|2020.81|2020.81|2020.81|2020.74|2020.74|0
1655810890000|2022-06-21 11:28:10|2020.76|2020.76|2020.7|2020.7|2020.76|2020.76|2020.7|2020.7|0
1655810900000|2022-06-21 11:28:20|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|0
1655810920000|2022-06-21 11:28:40|2020.5|2020.5|2020.5|2020.5|2020.5|2020.5|2020.5|2020.5|0
1655810930000|2022-06-21 11:28:50|2020.94|2020.94|2020.94|2020.94|2020.94|2020.94|2020.94|2020.94|0
1655810940000|2022-06-21 11:29:00|2021|2021|2021.25|2021.25|2021.25|2021.25|2021|2021|0
1655810950000|2022-06-21 11:29:10|2021.37|2021.37|2021.21|2021.21|2021.37|2021.37|2021.21|2021.21|0
1655810960000|2022-06-21 11:29:20|2021.28|2021.28|2021.39|2021.39|2021.39|2021.39|2021.28|2021.28|0
1655810970000|2022-06-21 11:29:30|2021.73|2021.73|2021.9|2021.9|2021.9|2021.9|2021.73|2021.73|0
1655810980000|2022-06-21 11:29:40|2021.97|2021.97|2021.85|2021.85|2021.97|2021.97|2021.85|2021.85|0
1655810990000|2022-06-21 11:29:50|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|2021.97|0
1655811000000|2022-06-21 11:30:00|2022.22|2022.22|2022.22|2022.22|2022.22|2022.22|2022.22|2022.22|0
1655811030000|2022-06-21 11:30:30|2022.18|2022.18|2022.25|2022.25|2022.25|2022.25|2022.18|2022.18|0
1655811040000|2022-06-21 11:30:40|2022.33|2022.33|2022.37|2022.37|2022.45|2022.45|2022.33|2022.33|0
1655811060000|2022-06-21 11:31:00|2022.47|2022.47|2022.47|2022.47|2022.47|2022.47|2022.47|2022.47|0
1655811070000|2022-06-21 11:31:10|2022.32|2022.32|2022.51|2022.51|2022.51|2022.51|2022.32|2022.32|0
1655811090000|2022-06-21 11:31:30|2022.44|2022.44|2022.44|2022.44|2022.44|2022.44|2022.44|2022.44|0
1655811150000|2022-06-21 11:32:30|2022.32|2022.32|2022.14|2022.14|2022.32|2022.32|2022.14|2022.14|0
1655811160000|2022-06-21 11:32:40|2022.08|2022.08|2022.08|2022.08|2022.08|2022.08|2022.08|2022.08|0
1655811170000|2022-06-21 11:32:50|2022.24|2022.24|2022.32|2022.32|2022.32|2022.32|2022.24|2022.24|0
1655811180000|2022-06-21 11:33:00|2022.25|2022.25|2022.31|2022.31|2022.31|2022.31|2022.25|2022.25|0
1655811200000|2022-06-21 11:33:20|2021.96|2021.96|2021.65|2021.65|2021.96|2021.96|2021.65|2021.65|0
1655811230000|2022-06-21 11:33:50|2022.01|2022.01|2023.02|2023.02|2023.02|2023.02|2022.01|2022.01|0
1655811270000|2022-06-21 11:34:30|2023.15|2023.15|2023.15|2023.15|2023.15|2023.15|2023.15|2023.15|0
1655811300000|2022-06-21 11:35:00|2023.2|2023.2|2023.2|2023.2|2023.2|2023.2|2023.2|2023.2|0
1655811310000|2022-06-21 11:35:10|2023.27|2023.27|2023.2|2023.2|2023.27|2023.27|2023.2|2023.2|0
1655811330000|2022-06-21 11:35:30|2023.36|2023.36|2023.36|2023.36|2023.36|2023.36|2023.36|2023.36|0
1655811340000|2022-06-21 11:35:40|2023.74|2023.74|2023.74|2023.74|2023.74|2023.74|2023.74|2023.74|0
1655811360000|2022-06-21 11:36:00|2023.86|2023.86|2023.71|2023.71|2023.86|2023.86|2023.71|2023.71|0
1655811400000|2022-06-21 11:36:40|2023.78|2023.78|2023.78|2023.78|2023.78|2023.78|2023.78|2023.78|0
1655811420000|2022-06-21 11:37:00|2023.54|2023.54|2023.52|2023.52|2023.54|2023.54|2023.52|2023.52|0
1655811430000|2022-06-21 11:37:10|2023.46|2023.46|2023.46|2023.46|2023.46|2023.46|2023.46|2023.46|0
1655811440000|2022-06-21 11:37:20|2023.39|2023.39|2023.27|2023.27|2023.39|2023.39|2023.27|2023.27|0
1655811450000|2022-06-21 11:37:30|2022.8|2022.8|2022.8|2022.8|2022.8|2022.8|2022.8|2022.8|0
1655811460000|2022-06-21 11:37:40|2022.76|2022.76|2022.73|2022.73|2022.76|2022.76|2022.73|2022.73|0
1655811470000|2022-06-21 11:37:50|2022.48|2022.48|2021.93|2021.93|2022.48|2022.48|2021.86|2021.86|0
1655811480000|2022-06-21 11:38:00|2021.52|2021.52|2021.41|2021.41|2021.52|2021.52|2021.41|2021.41|0
1655811510000|2022-06-21 11:38:30|2021.33|2021.33|2021.33|2021.33|2021.33|2021.33|2021.33|2021.33|0
1655811530000|2022-06-21 11:38:50|2021.4|2021.4|2021.4|2021.4|2021.4|2021.4|2021.4|2021.4|0
1655811540000|2022-06-21 11:39:00|2021.65|2021.65|2021.79|2021.79|2021.79|2021.79|2021.65|2021.65|0
1655811550000|2022-06-21 11:39:10|2021.73|2021.73|2021.89|2021.89|2021.89|2021.89|2021.73|2021.73|0
1655811630000|2022-06-21 11:40:30|2021.95|2021.95|2021.9|2021.9|2021.95|2021.95|2021.84|2021.84|0
1655811640000|2022-06-21 11:40:40|2021.84|2021.84|2021.9|2021.9|2021.9|2021.9|2021.84|2021.84|0
1655811660000|2022-06-21 11:41:00|2022.05|2022.05|2022.05|2022.05|2022.05|2022.05|2022.05|2022.05|0
1655811670000|2022-06-21 11:41:10|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|0
1655811690000|2022-06-21 11:41:30|2021.86|2021.86|2021.86|2021.86|2021.86|2021.86|2021.86|2021.86|0
1655811700000|2022-06-21 11:41:40|2021.98|2021.98|2021.86|2021.86|2021.98|2021.98|2021.86|2021.86|0
1655811710000|2022-06-21 11:41:50|2021.71|2021.71|2021.63|2021.63|2021.71|2021.71|2021.63|2021.63|0
1655811740000|2022-06-21 11:42:20|2021.56|2021.56|2021.56|2021.56|2021.56|2021.56|2021.56|2021.56|0
1655811770000|2022-06-21 11:42:50|2021.49|2021.49|2021.55|2021.55|2021.55|2021.55|2021.49|2021.49|0
1655811780000|2022-06-21 11:43:00|2021.62|2021.62|2021.62|2021.62|2021.62|2021.62|2021.62|2021.62|0
1655811800000|2022-06-21 11:43:20|2021.74|2021.74|2021.81|2021.81|2021.81|2021.81|2021.74|2021.74|0
1655811810000|2022-06-21 11:43:30|2021.88|2021.88|2021.88|2021.88|2021.88|2021.88|2021.88|2021.88|0
1655811890000|2022-06-21 11:44:50|2021.73|2021.73|2021.71|2021.71|2021.73|2021.73|2021.57|2021.57|0
1655811900000|2022-06-21 11:45:00|2021.56|2021.56|2021.52|2021.52|2021.62|2021.62|2021.37|2021.37|0
1655811910000|2022-06-21 11:45:10|2021.37|2021.37|2021.48|2021.48|2021.48|2021.48|2021.37|2021.37|0
1655811920000|2022-06-21 11:45:20|2021.54|2021.54|2021.54|2021.54|2021.54|2021.54|2021.54|2021.54|0
1655811930000|2022-06-21 11:45:30|2021.32|2021.32|2021.39|2021.39|2021.39|2021.39|2021.32|2021.32|0
1655811940000|2022-06-21 11:45:40|2021.26|2021.26|2020.66|2020.66|2021.26|2021.26|2020.66|2020.66|0
1655811950000|2022-06-21 11:45:50|2020.73|2020.73|2020.65|2020.65|2020.73|2020.73|2020.65|2020.65|0
1655812010000|2022-06-21 11:46:50|2020.71|2020.71|2020.07|2020.07|2020.71|2020.71|2020.07|2020.07|0
1655812030000|2022-06-21 11:47:10|2019.93|2019.93|2019.93|2019.93|2019.93|2019.93|2019.93|2019.93|0
1655812040000|2022-06-21 11:47:20|2019.81|2019.81|2019.81|2019.81|2019.81|2019.81|2019.81|2019.81|0
1655812060000|2022-06-21 11:47:40|2019.74|2019.74|2019.74|2019.74|2019.74|2019.74|2019.74|2019.74|0
1655812080000|2022-06-21 11:48:00|2019.61|2019.61|2020.2|2020.2|2020.2|2020.2|2019.61|2019.61|0
1655812090000|2022-06-21 11:48:10|2020.27|2020.27|2020.52|2020.52|2020.52|2020.52|2020.27|2020.27|0
1655812110000|2022-06-21 11:48:30|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|0
1655812120000|2022-06-21 11:48:40|2020.51|2020.51|2020.51|2020.51|2020.51|2020.51|2020.51|2020.51|0
1655812150000|2022-06-21 11:49:10|2020.55|2020.55|2020.55|2020.55|2020.55|2020.55|2020.55|2020.55|0
1655812160000|2022-06-21 11:49:20|2020.41|2020.41|2020.18|2020.18|2020.41|2020.41|2020.18|2020.18|0
1655812170000|2022-06-21 11:49:30|2020.11|2020.11|2020.11|2020.11|2020.11|2020.11|2020.11|2020.11|0
1655812180000|2022-06-21 11:49:40|2020.02|2020.02|2019.75|2019.75|2020.02|2020.02|2019.75|2019.75|0
1655812190000|2022-06-21 11:49:50|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|0
1655812200000|2022-06-21 11:50:00|2019.82|2019.82|2019.66|2019.66|2019.82|2019.82|2019.62|2019.62|0
1655812260000|2022-06-21 11:51:00|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|2019.7|0
1655812280000|2022-06-21 11:51:20|2019.64|2019.64|2019.55|2019.55|2019.64|2019.64|2019.49|2019.49|0
1655812300000|2022-06-21 11:51:40|2019.4|2019.4|2019.07|2019.07|2019.4|2019.4|2019.01|2019.01|0
1655812310000|2022-06-21 11:51:50|2019|2019|2018.5|2018.5|2019|2019|2018.5|2018.5|0
1655812320000|2022-06-21 11:52:00|2018.38|2018.38|2017.11|2017.11|2018.38|2018.38|2017.11|2017.11|0
1655812330000|2022-06-21 11:52:10|2017|2017|2017.42|2017.42|2017.42|2017.42|2017|2017|0
1655812340000|2022-06-21 11:52:20|2017.47|2017.47|2017.4|2017.4|2017.47|2017.47|2017.4|2017.4|0
1655812350000|2022-06-21 11:52:30|2017.32|2017.32|2017.32|2017.32|2017.32|2017.32|2017.32|2017.32|0
1655812370000|2022-06-21 11:52:50|2017.07|2017.07|2017.07|2017.07|2017.07|2017.07|2017.07|2017.07|0
1655812380000|2022-06-21 11:53:00|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|0
1655812390000|2022-06-21 11:53:10|2017.08|2017.08|2017.21|2017.21|2017.21|2017.21|2017.08|2017.08|0
1655812400000|2022-06-21 11:53:20|2017.36|2017.36|2017.36|2017.36|2017.36|2017.36|2017.36|2017.36|0
1655812410000|2022-06-21 11:53:30|2017.42|2017.42|2017.42|2017.42|2017.42|2017.42|2017.42|2017.42|0
1655812450000|2022-06-21 11:54:10|2017.48|2017.48|2017.48|2017.48|2017.48|2017.48|2017.48|2017.48|0
1655812470000|2022-06-21 11:54:30|2017.4|2017.4|2017.58|2017.58|2017.58|2017.58|2017.4|2017.4|0
1655812500000|2022-06-21 11:55:00|2017.52|2017.52|2017.46|2017.46|2017.58|2017.58|2017.46|2017.46|0
1655812520000|2022-06-21 11:55:20|2017.42|2017.42|2017.42|2017.42|2017.42|2017.42|2017.42|2017.42|0
1655812560000|2022-06-21 11:56:00|2017.29|2017.29|2017.18|2017.18|2017.29|2017.29|2017.18|2017.18|0
1655812570000|2022-06-21 11:56:10|2017.12|2017.12|2017.12|2017.12|2017.12|2017.12|2017.12|2017.12|0
1655812610000|2022-06-21 11:56:50|2017.07|2017.07|2017.07|2017.07|2017.07|2017.07|2017.07|2017.07|0
1655812620000|2022-06-21 11:57:00|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|0
1655812630000|2022-06-21 11:57:10|2016.79|2016.79|2016.72|2016.72|2016.79|2016.79|2016.72|2016.72|0
1655812640000|2022-06-21 11:57:20|2016.65|2016.65|2016.58|2016.58|2016.65|2016.65|2016.58|2016.58|0
1655812660000|2022-06-21 11:57:40|2016.89|2016.89|2016.77|2016.77|2016.89|2016.89|2016.77|2016.77|0
1655812670000|2022-06-21 11:57:50|2016.73|2016.73|2016.63|2016.63|2016.73|2016.73|2016.63|2016.63|0
1655812680000|2022-06-21 11:58:00|2016.88|2016.88|2016.94|2016.94|2016.94|2016.94|2016.81|2016.81|0
1655812690000|2022-06-21 11:58:10|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|0
1655812700000|2022-06-21 11:58:20|2016.75|2016.75|2016.59|2016.59|2016.75|2016.75|2016.59|2016.59|0
1655812710000|2022-06-21 11:58:30|2016.54|2016.54|2016.47|2016.47|2016.54|2016.54|2016.47|2016.47|0
1655812720000|2022-06-21 11:58:40|2016.41|2016.41|2016.41|2016.41|2016.41|2016.41|2016.41|2016.41|0
1655812740000|2022-06-21 11:59:00|2016.44|2016.44|2016.44|2016.44|2016.44|2016.44|2016.44|2016.44|0
1655812750000|2022-06-21 11:59:10|2016.4|2016.4|2016.4|2016.4|2016.4|2016.4|2016.4|2016.4|0
1655812760000|2022-06-21 11:59:20|2016.32|2016.32|2016.09|2016.09|2016.32|2016.32|2016.09|2016.09|0
1655812770000|2022-06-21 11:59:30|2015.63|2015.63|2014.53|2014.53|2015.63|2015.63|2014.53|2014.53|0
1655812780000|2022-06-21 11:59:40|2014.39|2014.39|2014.32|2014.32|2014.39|2014.39|2014.32|2014.32|0
1655812790000|2022-06-21 11:59:50|2014.18|2014.18|2014.14|2014.14|2014.18|2014.18|2014.14|2014.14|0
1655812800000|2022-06-21 12:00:00|2013.83|2013.83|2013.84|2013.84|2013.84|2013.84|2013.78|2013.78|0
1655812810000|2022-06-21 12:00:10|2013.79|2013.79|2013.72|2013.72|2013.94|2013.94|2013.72|2013.72|0
1655812820000|2022-06-21 12:00:20|2013.65|2013.65|2013.65|2013.65|2013.65|2013.65|2013.65|2013.65|0
1655812830000|2022-06-21 12:00:30|2013.78|2013.78|2013.63|2013.63|2013.78|2013.78|2013.63|2013.63|0
1655812840000|2022-06-21 12:00:40|2013.48|2013.48|2013.38|2013.38|2013.48|2013.48|2013.23|2013.23|0
1655812880000|2022-06-21 12:01:20|2013.14|2013.14|2012.88|2012.88|2013.14|2013.14|2012.82|2012.82|0
1655812890000|2022-06-21 12:01:30|2012.95|2012.95|2013.03|2013.03|2013.1|2013.1|2012.83|2012.83|0
1655812900000|2022-06-21 12:01:40|2013.05|2013.05|2012.75|2012.75|2013.1|2013.1|2012.75|2012.75|0
1655812910000|2022-06-21 12:01:50|2012.82|2012.82|2012.82|2012.82|2012.82|2012.82|2012.82|2012.82|0
1655812920000|2022-06-21 12:02:00|2012.95|2012.95|2012.95|2012.95|2012.95|2012.95|2012.95|2012.95|0
1655812930000|2022-06-21 12:02:10|2013|2013|2013|2013|2013|2013|2013|2013|0
1655812940000|2022-06-21 12:02:20|2013.15|2013.15|2013.15|2013.15|2013.15|2013.15|2013.15|2013.15|0
1655812980000|2022-06-21 12:03:00|2013.34|2013.34|2013.28|2013.28|2013.34|2013.34|2013.28|2013.28|0
1655812990000|2022-06-21 12:03:10|2013.35|2013.35|2013.79|2013.79|2013.79|2013.79|2013.35|2013.35|0
1655813000000|2022-06-21 12:03:20|2013.66|2013.66|2013.54|2013.54|2013.66|2013.66|2013.54|2013.54|0
1655813010000|2022-06-21 12:03:30|2013.38|2013.38|2013.31|2013.31|2013.38|2013.38|2013.31|2013.31|0
1655813020000|2022-06-21 12:03:40|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|0
1655813050000|2022-06-21 12:04:10|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|0
1655813060000|2022-06-21 12:04:20|2013.24|2013.24|2013.15|2013.15|2013.24|2013.24|2013.15|2013.15|0
1655813120000|2022-06-21 12:05:20|2013.08|2013.08|2013.08|2013.08|2013.08|2013.08|2013.08|2013.08|0
1655813130000|2022-06-21 12:05:30|2013.24|2013.24|2013.36|2013.36|2013.36|2013.36|2013.24|2013.24|0
1655813180000|2022-06-21 12:06:20|2013.47|2013.47|2013.6|2013.6|2013.6|2013.6|2013.47|2013.47|0
1655813220000|2022-06-21 12:07:00|2013.73|2013.73|2013.73|2013.73|2013.73|2013.73|2013.73|2013.73|0
1655813230000|2022-06-21 12:07:10|2013.76|2013.76|2013.76|2013.76|2013.76|2013.76|2013.76|2013.76|0
1655813260000|2022-06-21 12:07:40|2013.59|2013.59|2013.55|2013.55|2013.59|2013.59|2013.55|2013.55|0
1655813270000|2022-06-21 12:07:50|2013.49|2013.49|2013.37|2013.37|2013.49|2013.49|2013.37|2013.37|0
1655813320000|2022-06-21 12:08:40|2013.53|2013.53|2013.53|2013.53|2013.53|2013.53|2013.53|2013.53|0
1655813330000|2022-06-21 12:08:50|2013.22|2013.22|2013.02|2013.02|2013.22|2013.22|2013.02|2013.02|0
1655813340000|2022-06-21 12:09:00|2012.88|2012.88|2013.02|2013.02|2013.02|2013.02|2012.88|2012.88|0
1655813350000|2022-06-21 12:09:10|2013.17|2013.17|2013.17|2013.17|2013.17|2013.17|2013.17|2013.17|0
1655813370000|2022-06-21 12:09:30|2013.35|2013.35|2013.35|2013.35|2013.35|2013.35|2013.35|2013.35|0
1655813400000|2022-06-21 12:10:00|2013.4|2013.4|2013.4|2013.4|2013.4|2013.4|2013.4|2013.4|0
1655813410000|2022-06-21 12:10:10|2013.33|2013.33|2013.73|2013.73|2013.73|2013.73|2013.33|2013.33|0
1655813420000|2022-06-21 12:10:20|2013.78|2013.78|2013.84|2013.84|2013.84|2013.84|2013.78|2013.78|0
1655813430000|2022-06-21 12:10:30|2013.89|2013.89|2013.87|2013.87|2013.89|2013.89|2013.87|2013.87|0
1655813470000|2022-06-21 12:11:10|2013.93|2013.93|2014.45|2014.45|2014.45|2014.45|2013.93|2013.93|0
1655813480000|2022-06-21 12:11:20|2014.51|2014.51|2014.51|2014.51|2014.51|2014.51|2014.51|2014.51|0
1655813490000|2022-06-21 12:11:30|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|0
1655813500000|2022-06-21 12:11:40|2014.86|2014.86|2014.94|2014.94|2014.94|2014.94|2014.86|2014.86|0
1655813510000|2022-06-21 12:11:50|2015.25|2015.25|2015.25|2015.25|2015.25|2015.25|2015.25|2015.25|0
1655813520000|2022-06-21 12:12:00|2015.29|2015.29|2015.29|2015.29|2015.29|2015.29|2015.29|2015.29|0
1655813550000|2022-06-21 12:12:30|2015.13|2015.13|2015.13|2015.13|2015.13|2015.13|2015.13|2015.13|0
1655813580000|2022-06-21 12:13:00|2015.04|2015.04|2014.86|2014.86|2015.04|2015.04|2014.86|2014.86|0
1655813590000|2022-06-21 12:13:10|2014.79|2014.79|2014.79|2014.79|2014.79|2014.79|2014.79|2014.79|0
1655813600000|2022-06-21 12:13:20|2015.06|2015.06|2015.27|2015.27|2015.27|2015.27|2015.02|2015.02|0
1655813610000|2022-06-21 12:13:30|2015.4|2015.4|2015.4|2015.4|2015.4|2015.4|2015.4|2015.4|0
1655813620000|2022-06-21 12:13:40|2015.38|2015.38|2015.83|2015.83|2015.83|2015.83|2015.36|2015.36|0
1655813630000|2022-06-21 12:13:50|2015.97|2015.97|2016.14|2016.14|2016.14|2016.14|2015.97|2015.97|0
1655813650000|2022-06-21 12:14:10|2016.21|2016.21|2016.43|2016.43|2016.43|2016.43|2016.21|2016.21|0
1655813660000|2022-06-21 12:14:20|2016.5|2016.5|2016.43|2016.43|2016.5|2016.5|2016.43|2016.43|0
1655813670000|2022-06-21 12:14:30|2016.48|2016.48|2016.43|2016.43|2016.48|2016.48|2016.43|2016.43|0
1655813680000|2022-06-21 12:14:40|2016.49|2016.49|2016.49|2016.49|2016.49|2016.49|2016.49|2016.49|0
1655813690000|2022-06-21 12:14:50|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|0
1655813700000|2022-06-21 12:15:00|2016.67|2016.67|2016.67|2016.67|2016.67|2016.67|2016.67|2016.67|0
1655813710000|2022-06-21 12:15:10|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|0
1655813720000|2022-06-21 12:15:20|2016.98|2016.98|2017.31|2017.31|2017.44|2017.44|2016.98|2016.98|0
1655813730000|2022-06-21 12:15:30|2017.34|2017.34|2016.97|2016.97|2017.34|2017.34|2016.97|2016.97|0
1655813740000|2022-06-21 12:15:40|2017.16|2017.16|2016.97|2016.97|2017.16|2017.16|2016.97|2016.97|0
1655813750000|2022-06-21 12:15:50|2016.9|2016.9|2016.9|2016.9|2016.9|2016.9|2016.9|2016.9|0
1655813760000|2022-06-21 12:16:00|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|2016.87|0
1655813770000|2022-06-21 12:16:10|2016.75|2016.75|2016.71|2016.71|2016.75|2016.75|2016.71|2016.71|0
1655813780000|2022-06-21 12:16:20|2016.65|2016.65|2016.65|2016.65|2016.65|2016.65|2016.65|2016.65|0
1655813790000|2022-06-21 12:16:30|2016.49|2016.49|2016.94|2016.94|2016.94|2016.94|2016.49|2016.49|0
1655813820000|2022-06-21 12:17:00|2016.88|2016.88|2016.82|2016.82|2016.88|2016.88|2016.82|2016.82|0
1655813830000|2022-06-21 12:17:10|2016.99|2016.99|2016.88|2016.88|2017.05|2017.05|2016.88|2016.88|0
1655813850000|2022-06-21 12:17:30|2016.94|2016.94|2016.94|2016.94|2016.94|2016.94|2016.94|2016.94|0
1655813860000|2022-06-21 12:17:40|2016.97|2016.97|2016.97|2016.97|2016.97|2016.97|2016.97|2016.97|0
1655813880000|2022-06-21 12:18:00|2016.65|2016.65|2016.63|2016.63|2016.65|2016.65|2016.63|2016.63|0
1655813920000|2022-06-21 12:18:40|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|0
1655813940000|2022-06-21 12:19:00|2016.9|2016.9|2016.96|2016.96|2016.96|2016.96|2016.9|2016.9|0
1655813950000|2022-06-21 12:19:10|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|0
1655813980000|2022-06-21 12:19:40|2017.26|2017.26|2017.37|2017.37|2017.37|2017.37|2017.26|2017.26|0
1655813990000|2022-06-21 12:19:50|2017.23|2017.23|2017.23|2017.23|2017.23|2017.23|2017.23|2017.23|0
1655814010000|2022-06-21 12:20:10|2017.36|2017.36|2017.77|2017.77|2017.77|2017.77|2017.36|2017.36|0
1655814040000|2022-06-21 12:20:40|2017.83|2017.83|2017.88|2017.88|2017.88|2017.88|2017.83|2017.83|0
1655814070000|2022-06-21 12:21:10|2018|2018|2018.03|2018.03|2018.09|2018.09|2018|2018|0
1655814080000|2022-06-21 12:21:20|2018.14|2018.14|2018.09|2018.09|2018.29|2018.29|2018.09|2018.09|0
1655814090000|2022-06-21 12:21:30|2018.03|2018.03|2017.97|2017.97|2018.03|2018.03|2017.97|2017.97|0
1655814110000|2022-06-21 12:21:50|2017.94|2017.94|2017.89|2017.89|2017.94|2017.94|2017.82|2017.82|0
1655814120000|2022-06-21 12:22:00|2017.6|2017.6|2017.29|2017.29|2017.6|2017.6|2017.28|2017.28|0
1655814130000|2022-06-21 12:22:10|2017.06|2017.06|2016.94|2016.94|2017.06|2017.06|2016.91|2016.91|0
1655814150000|2022-06-21 12:22:30|2016.88|2016.88|2016.88|2016.88|2016.88|2016.88|2016.88|2016.88|0
1655814160000|2022-06-21 12:22:40|2016.82|2016.82|2016.1|2016.1|2016.82|2016.82|2016.1|2016.1|0
1655814170000|2022-06-21 12:22:50|2016.03|2016.03|2015.18|2015.18|2016.03|2016.03|2015.18|2015.18|0
1655814180000|2022-06-21 12:23:00|2014.93|2014.93|2014.8|2014.8|2014.93|2014.93|2014.8|2014.8|0
1655814190000|2022-06-21 12:23:10|2014.76|2014.76|2014.63|2014.63|2014.76|2014.76|2014.63|2014.63|0
1655814200000|2022-06-21 12:23:20|2014.67|2014.67|2014.62|2014.62|2014.67|2014.67|2014.62|2014.62|0
1655814220000|2022-06-21 12:23:40|2014.66|2014.66|2015.09|2015.09|2015.09|2015.09|2014.66|2014.66|0
1655814240000|2022-06-21 12:24:00|2015.12|2015.12|2015.12|2015.12|2015.12|2015.12|2015.12|2015.12|0
1655814250000|2022-06-21 12:24:10|2015.05|2015.05|2014.87|2014.87|2015.05|2015.05|2014.87|2014.87|0
1655814270000|2022-06-21 12:24:30|2014.8|2014.8|2014.8|2014.8|2014.8|2014.8|2014.8|2014.8|0
1655814280000|2022-06-21 12:24:40|2014.76|2014.76|2014.7|2014.7|2014.76|2014.76|2014.7|2014.7|0
1655814290000|2022-06-21 12:24:50|2014.83|2014.83|2014.9|2014.9|2014.9|2014.9|2014.83|2014.83|0
1655814310000|2022-06-21 12:25:10|2015.02|2015.02|2015.02|2015.02|2015.02|2015.02|2015.02|2015.02|0
1655814330000|2022-06-21 12:25:30|2015.13|2015.13|2015.26|2015.26|2015.26|2015.26|2015.13|2015.13|0
1655814340000|2022-06-21 12:25:40|2015.38|2015.38|2015.38|2015.38|2015.38|2015.38|2015.38|2015.38|0
1655814350000|2022-06-21 12:25:50|2015.26|2015.26|2015.33|2015.33|2015.33|2015.33|2015.26|2015.26|0
1655814360000|2022-06-21 12:26:00|2015.2|2015.2|2015.34|2015.34|2015.34|2015.34|2015.2|2015.2|0
1655814370000|2022-06-21 12:26:10|2015.41|2015.41|2015.68|2015.68|2015.68|2015.68|2015.41|2015.41|0
1655814420000|2022-06-21 12:27:00|2015.99|2015.99|2016.09|2016.09|2016.13|2016.13|2015.99|2015.99|0
1655814430000|2022-06-21 12:27:10|2016.28|2016.28|2016.15|2016.15|2016.28|2016.28|2016.15|2016.15|0
1655814440000|2022-06-21 12:27:20|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|0
1655814450000|2022-06-21 12:27:30|2015.91|2015.91|2015.98|2015.98|2015.98|2015.98|2015.91|2015.91|0
1655814460000|2022-06-21 12:27:40|2016.05|2016.05|2016.05|2016.05|2016.05|2016.05|2016.05|2016.05|0
1655814490000|2022-06-21 12:28:10|2015.96|2015.96|2015.96|2015.96|2015.96|2015.96|2015.96|2015.96|0
1655814530000|2022-06-21 12:28:50|2016.11|2016.11|2016.11|2016.11|2016.11|2016.11|2016.11|2016.11|0
1655814540000|2022-06-21 12:29:00|2016.18|2016.18|2016.27|2016.27|2016.27|2016.27|2016.18|2016.18|0
1655814570000|2022-06-21 12:29:30|2016.2|2016.2|2016.2|2016.2|2016.2|2016.2|2016.2|2016.2|0
1655814580000|2022-06-21 12:29:40|2016.12|2016.12|2016.08|2016.08|2016.12|2016.12|2016.05|2016.05|0
1655814590000|2022-06-21 12:29:50|2016.02|2016.02|2015.89|2015.89|2016.02|2016.02|2015.89|2015.89|0
1655814600000|2022-06-21 12:30:00|2015.82|2015.82|2015.41|2015.41|2015.82|2015.82|2015.41|2015.41|0
1655814650000|2022-06-21 12:30:50|2015.47|2015.47|2015.5|2015.5|2015.5|2015.5|2015.44|2015.44|0
1655814740000|2022-06-21 12:32:20|2015.44|2015.44|2015.5|2015.5|2015.5|2015.5|2015.44|2015.44|0
1655814780000|2022-06-21 12:33:00|2015.38|2015.38|2015.5|2015.5|2015.5|2015.5|2015.38|2015.38|0
1655814810000|2022-06-21 12:33:30|2015.35|2015.35|2015.1|2015.1|2015.35|2015.35|2015.1|2015.1|0
1655814830000|2022-06-21 12:33:50|2015.03|2015.03|2015.03|2015.03|2015.03|2015.03|2015.03|2015.03|0
1655814840000|2022-06-21 12:34:00|2014.95|2014.95|2014.95|2014.95|2014.95|2014.95|2014.95|2014.95|0
1655814850000|2022-06-21 12:34:10|2014.72|2014.72|2014.72|2014.72|2014.72|2014.72|2014.72|2014.72|0
1655814860000|2022-06-21 12:34:20|2014.68|2014.68|2014.51|2014.51|2014.68|2014.68|2014.51|2014.51|0
1655814870000|2022-06-21 12:34:30|2014.43|2014.43|2014.43|2014.43|2014.43|2014.43|2014.43|2014.43|0
1655814900000|2022-06-21 12:35:00|2014.46|2014.46|2014.42|2014.42|2014.5|2014.5|2014.37|2014.37|0
1655814910000|2022-06-21 12:35:10|2014.26|2014.26|2013.8|2013.8|2014.26|2014.26|2013.8|2013.8|0
1655814920000|2022-06-21 12:35:20|2014.03|2014.03|2013.95|2013.95|2014.03|2014.03|2013.95|2013.95|0
1655814930000|2022-06-21 12:35:30|2014.02|2014.02|2014.02|2014.02|2014.02|2014.02|2014.02|2014.02|0
1655814940000|2022-06-21 12:35:40|2014.09|2014.09|2014.09|2014.09|2014.09|2014.09|2014.09|2014.09|0
1655814960000|2022-06-21 12:36:00|2014.47|2014.47|2014.51|2014.51|2014.51|2014.51|2014.47|2014.47|0
1655814970000|2022-06-21 12:36:10|2014.39|2014.39|2014.39|2014.39|2014.39|2014.39|2014.39|2014.39|0
1655814980000|2022-06-21 12:36:20|2014.52|2014.52|2014.52|2014.52|2014.52|2014.52|2014.52|2014.52|0
1655814990000|2022-06-21 12:36:30|2014.54|2014.54|2014.54|2014.54|2014.54|2014.54|2014.54|2014.54|0
1655815010000|2022-06-21 12:36:50|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|0
1655815040000|2022-06-21 12:37:20|2014.34|2014.34|2014.34|2014.34|2014.34|2014.34|2014.28|2014.28|0
1655815050000|2022-06-21 12:37:30|2014.27|2014.27|2014.27|2014.27|2014.27|2014.27|2014.27|2014.27|0
1655815080000|2022-06-21 12:38:00|2014.14|2014.14|2014.14|2014.14|2014.14|2014.14|2014.14|2014.14|0
1655815090000|2022-06-21 12:38:10|2014.08|2014.08|2014.14|2014.14|2014.14|2014.14|2014.08|2014.08|0
1655815100000|2022-06-21 12:38:20|2014.19|2014.19|2014.19|2014.19|2014.19|2014.19|2014.19|2014.19|0
1655815130000|2022-06-21 12:38:50|2013.57|2013.57|2013.5|2013.5|2013.57|2013.57|2013.5|2013.5|0
1655815140000|2022-06-21 12:39:00|2013.27|2013.27|2013.27|2013.27|2013.27|2013.27|2013.27|2013.27|0
1655815150000|2022-06-21 12:39:10|2013.12|2013.12|2012.37|2012.37|2013.12|2013.12|2012.37|2012.37|0
1655815180000|2022-06-21 12:39:40|2012.44|2012.44|2012.67|2012.67|2012.85|2012.85|2012.44|2012.44|0
1655815190000|2022-06-21 12:39:50|2012.85|2012.85|2012.85|2012.85|2012.85|2012.85|2012.85|2012.85|0
1655815240000|2022-06-21 12:40:40|2012.96|2012.96|2013.14|2013.14|2013.26|2013.26|2012.96|2012.96|0
1655815250000|2022-06-21 12:40:50|2013.08|2013.08|2013.13|2013.13|2013.13|2013.13|2013.08|2013.08|0
1655815260000|2022-06-21 12:41:00|2013.26|2013.26|2013.32|2013.32|2013.32|2013.32|2013.26|2013.26|0
1655815270000|2022-06-21 12:41:10|2013.27|2013.27|2013.21|2013.21|2013.27|2013.27|2013.21|2013.21|0
1655815300000|2022-06-21 12:41:40|2013.07|2013.07|2013.07|2013.07|2013.07|2013.07|2013.07|2013.07|0
1655815320000|2022-06-21 12:42:00|2013.15|2013.15|2013.15|2013.15|2013.15|2013.15|2013.15|2013.15|0
1655815340000|2022-06-21 12:42:20|2013.22|2013.22|2013.22|2013.22|2013.22|2013.22|2013.22|2013.22|0
1655815350000|2022-06-21 12:42:30|2013.36|2013.36|2013.59|2013.59|2013.59|2013.59|2013.36|2013.36|0
1655815360000|2022-06-21 12:42:40|2013.75|2013.75|2014.21|2014.21|2014.21|2014.21|2013.75|2013.75|0
1655815380000|2022-06-21 12:43:00|2014.33|2014.33|2014.4|2014.4|2014.46|2014.46|2014.33|2014.33|0
1655815390000|2022-06-21 12:43:10|2014.15|2014.15|2014.15|2014.15|2014.15|2014.15|2014.15|2014.15|0
1655815400000|2022-06-21 12:43:20|2014.02|2014.02|2014.04|2014.04|2014.04|2014.04|2014.02|2014.02|0
1655815410000|2022-06-21 12:43:30|2014.12|2014.12|2013.3|2013.3|2014.12|2014.12|2013.3|2013.3|0
1655815440000|2022-06-21 12:44:00|2013.22|2013.22|2013.37|2013.37|2013.37|2013.37|2013.22|2013.22|0
1655815490000|2022-06-21 12:44:50|2013.43|2013.43|2013.43|2013.43|2013.43|2013.43|2013.43|2013.43|0
1655815500000|2022-06-21 12:45:00|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|0
1655815520000|2022-06-21 12:45:20|2013.84|2013.84|2013.84|2013.84|2013.84|2013.84|2013.84|2013.84|0
1655815540000|2022-06-21 12:45:40|2013.88|2013.88|2013.88|2013.88|2013.88|2013.88|2013.88|2013.88|0
1655815550000|2022-06-21 12:45:50|2014.02|2014.02|2014.02|2014.02|2014.02|2014.02|2014.02|2014.02|0
1655815560000|2022-06-21 12:46:00|2014.27|2014.27|2014.14|2014.14|2014.27|2014.27|2014.14|2014.14|0
1655815600000|2022-06-21 12:46:40|2014.19|2014.19|2014.24|2014.24|2014.24|2014.24|2014.19|2014.19|0
1655815620000|2022-06-21 12:47:00|2014.37|2014.37|2014.3|2014.3|2014.37|2014.37|2014.24|2014.24|0
1655815630000|2022-06-21 12:47:10|2014.36|2014.36|2014.36|2014.36|2014.36|2014.36|2014.36|2014.36|0
1655815670000|2022-06-21 12:47:50|2014.59|2014.59|2014.66|2014.66|2014.66|2014.66|2014.59|2014.59|0
1655815680000|2022-06-21 12:48:00|2014.78|2014.78|2015|2015|2015|2015|2014.78|2014.78|0
1655815700000|2022-06-21 12:48:20|2015.14|2015.14|2015.23|2015.23|2015.23|2015.23|2015.14|2015.14|0
1655815710000|2022-06-21 12:48:30|2015.43|2015.43|2015.36|2015.36|2015.43|2015.43|2015.36|2015.36|0
1655815720000|2022-06-21 12:48:40|2015.52|2015.52|2015.52|2015.52|2015.52|2015.52|2015.52|2015.52|0
1655815730000|2022-06-21 12:48:50|2015.64|2015.64|2015.93|2015.93|2015.95|2015.95|2015.64|2015.64|0
1655815740000|2022-06-21 12:49:00|2016.05|2016.05|2015.97|2015.97|2016.1|2016.1|2015.97|2015.97|0
1655815750000|2022-06-21 12:49:10|2015.82|2015.82|2015.78|2015.78|2015.82|2015.82|2015.78|2015.78|0
1655815770000|2022-06-21 12:49:30|2015.86|2015.86|2015.94|2015.94|2016.1|2016.1|2015.86|2015.86|0
1655815790000|2022-06-21 12:49:50|2016.06|2016.06|2016.06|2016.06|2016.06|2016.06|2016.06|2016.06|0
1655815800000|2022-06-21 12:50:00|2016.18|2016.18|2015.47|2015.47|2016.18|2016.18|2015.47|2015.47|0
1655815820000|2022-06-21 12:50:20|2015.56|2015.56|2015.01|2015.01|2015.64|2015.64|2015.01|2015.01|0
1655815830000|2022-06-21 12:50:30|2015.07|2015.07|2015.07|2015.07|2015.07|2015.07|2015.07|2015.07|0
1655815860000|2022-06-21 12:51:00|2015.16|2015.16|2015.14|2015.14|2015.16|2015.16|2015.14|2015.14|0
1655815880000|2022-06-21 12:51:20|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|0
1655815890000|2022-06-21 12:51:30|2014.87|2014.87|2014.87|2014.87|2014.87|2014.87|2014.87|2014.87|0
1655815900000|2022-06-21 12:51:40|2014.58|2014.58|2014.58|2014.58|2014.58|2014.58|2014.58|2014.58|0
1655815910000|2022-06-21 12:51:50|2014.45|2014.45|2014.45|2014.45|2014.45|2014.45|2014.45|2014.45|0
1655815920000|2022-06-21 12:52:00|2014.27|2014.27|2014.21|2014.21|2014.27|2014.27|2014.21|2014.21|0
1655815930000|2022-06-21 12:52:10|2014.27|2014.27|2014.21|2014.21|2014.27|2014.27|2014.21|2014.21|0
1655815940000|2022-06-21 12:52:20|2014.08|2014.08|2013.65|2013.65|2014.08|2014.08|2013.65|2013.65|0
1655815950000|2022-06-21 12:52:30|2013.54|2013.54|2013.61|2013.61|2013.66|2013.66|2013.54|2013.54|0
1655815960000|2022-06-21 12:52:40|2013.55|2013.55|2013.55|2013.55|2013.55|2013.55|2013.55|2013.55|0
1655815970000|2022-06-21 12:52:50|2013.61|2013.61|2013.61|2013.61|2013.61|2013.61|2013.61|2013.61|0
1655815980000|2022-06-21 12:53:00|2013.55|2013.55|2013.55|2013.55|2013.55|2013.55|2013.49|2013.49|0
1655816000000|2022-06-21 12:53:20|2013.48|2013.48|2013.34|2013.34|2013.48|2013.48|2013.34|2013.34|0
1655816020000|2022-06-21 12:53:40|2013.2|2013.2|2013.27|2013.27|2013.27|2013.27|2013.2|2013.2|0
1655816040000|2022-06-21 12:54:00|2013.32|2013.32|2013.32|2013.32|2013.32|2013.32|2013.32|2013.32|0
1655816060000|2022-06-21 12:54:20|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|0
1655816070000|2022-06-21 12:54:30|2013.3|2013.3|2013.16|2013.16|2013.3|2013.3|2013.16|2013.16|0
1655816080000|2022-06-21 12:54:40|2013.22|2013.22|2013.29|2013.29|2013.29|2013.29|2013.22|2013.22|0
1655816100000|2022-06-21 12:55:00|2013.15|2013.15|2013.22|2013.22|2013.22|2013.22|2013.15|2013.15|0
1655816110000|2022-06-21 12:55:10|2013.29|2013.29|2013.95|2013.95|2013.95|2013.95|2013.29|2013.29|0
1655816150000|2022-06-21 12:55:50|2013.83|2013.83|2013.55|2013.55|2013.83|2013.83|2013.55|2013.55|0
1655816170000|2022-06-21 12:56:10|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|0
1655816190000|2022-06-21 12:56:30|2013.72|2013.72|2013.72|2013.72|2013.72|2013.72|2013.72|2013.72|0
1655816200000|2022-06-21 12:56:40|2013.95|2013.95|2013.95|2013.95|2013.95|2013.95|2013.95|2013.95|0
1655816210000|2022-06-21 12:56:50|2013.72|2013.72|2013.83|2013.83|2013.95|2013.95|2013.72|2013.72|0
1655816220000|2022-06-21 12:57:00|2013.89|2013.89|2013.89|2013.89|2013.89|2013.89|2013.89|2013.89|0
1655816230000|2022-06-21 12:57:10|2014.19|2014.19|2014.31|2014.31|2014.31|2014.31|2014.19|2014.19|0
1655816240000|2022-06-21 12:57:20|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|0
1655816260000|2022-06-21 12:57:40|2014.32|2014.32|2014.26|2014.26|2014.32|2014.32|2014.26|2014.26|0
1655816270000|2022-06-21 12:57:50|2014.29|2014.29|2014.15|2014.15|2014.29|2014.29|2014.03|2014.03|0
1655816280000|2022-06-21 12:58:00|2014.21|2014.21|2014.3|2014.3|2014.3|2014.3|2014.21|2014.21|0
1655816290000|2022-06-21 12:58:10|2014.32|2014.32|2014.32|2014.32|2014.32|2014.32|2014.32|2014.32|0
1655816310000|2022-06-21 12:58:30|2014.43|2014.43|2014.43|2014.43|2014.43|2014.43|2014.43|2014.43|0
1655816390000|2022-06-21 12:59:50|2014.45|2014.45|2014.48|2014.48|2014.52|2014.52|2014.45|2014.45|0
1655816400000|2022-06-21 13:00:00|2014.42|2014.42|2014.28|2014.28|2014.42|2014.42|2014.28|2014.28|0
1655816430000|2022-06-21 13:00:30|2014.22|2014.22|2014.22|2014.22|2014.22|2014.22|2014.22|2014.22|0
1655816450000|2022-06-21 13:00:50|2014.01|2014.01|2014.08|2014.08|2014.08|2014.08|2014.01|2014.01|0
1655816460000|2022-06-21 13:01:00|2014.21|2014.21|2014.42|2014.42|2014.42|2014.42|2014.21|2014.21|0
1655816480000|2022-06-21 13:01:20|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|0
1655816510000|2022-06-21 13:01:50|2014.56|2014.56|2014.83|2014.83|2014.83|2014.83|2014.56|2014.56|0
1655816520000|2022-06-21 13:02:00|2015.06|2015.06|2015.31|2015.31|2015.31|2015.31|2015.06|2015.06|0
1655816530000|2022-06-21 13:02:10|2015.43|2015.43|2015.37|2015.37|2015.43|2015.43|2015.37|2015.37|0
1655816540000|2022-06-21 13:02:20|2015.44|2015.44|2015.44|2015.44|2015.44|2015.44|2015.44|2015.44|0
1655816550000|2022-06-21 13:02:30|2015.5|2015.5|2015.96|2015.96|2015.96|2015.96|2015.5|2015.5|0
1655816570000|2022-06-21 13:02:50|2015.65|2015.65|2015.65|2015.65|2015.65|2015.65|2015.65|2015.65|0
1655816580000|2022-06-21 13:03:00|2015.9|2015.9|2016.34|2016.34|2016.34|2016.34|2015.9|2015.9|0
1655816590000|2022-06-21 13:03:10|2016.4|2016.4|2015.93|2015.93|2016.46|2016.46|2015.93|2015.93|0
1655816600000|2022-06-21 13:03:20|2016.09|2016.09|2016.24|2016.24|2016.24|2016.24|2016.09|2016.09|0
1655816630000|2022-06-21 13:03:50|2016.31|2016.31|2016.38|2016.38|2016.38|2016.38|2016.31|2016.31|0
1655816640000|2022-06-21 13:04:00|2016.2|2016.2|2016.2|2016.2|2016.2|2016.2|2016.2|2016.2|0
1655816650000|2022-06-21 13:04:10|2016.32|2016.32|2016.2|2016.2|2016.32|2016.32|2016.2|2016.2|0
1655816700000|2022-06-21 13:05:00|2016.58|2016.58|2016.66|2016.66|2016.74|2016.74|2016.58|2016.58|0
1655816710000|2022-06-21 13:05:10|2016.59|2016.59|2016.27|2016.27|2016.59|2016.59|2016.27|2016.27|0
1655816730000|2022-06-21 13:05:30|2016.34|2016.34|2016.34|2016.34|2016.47|2016.47|2016.34|2016.34|0
1655816760000|2022-06-21 13:06:00|2016.2|2016.2|2015.71|2015.71|2016.2|2016.2|2015.71|2015.71|0
1655816770000|2022-06-21 13:06:10|2015.37|2015.37|2015.7|2015.7|2015.7|2015.7|2015.31|2015.31|0
1655816780000|2022-06-21 13:06:20|2015.64|2015.64|2014.94|2014.94|2015.64|2015.64|2014.94|2014.94|0
1655816800000|2022-06-21 13:06:40|2015.19|2015.19|2015.19|2015.19|2015.19|2015.19|2015.19|2015.19|0
1655816810000|2022-06-21 13:06:50|2015.26|2015.26|2015.26|2015.26|2015.26|2015.26|2015.26|2015.26|0
1655816840000|2022-06-21 13:07:20|2015.38|2015.38|2015.38|2015.38|2015.38|2015.38|2015.38|2015.38|0
1655816890000|2022-06-21 13:08:10|2015.31|2015.31|2015.35|2015.35|2015.35|2015.35|2015.25|2015.25|0
1655816900000|2022-06-21 13:08:20|2015.31|2015.31|2015.24|2015.24|2015.31|2015.31|2015.17|2015.17|0
1655816910000|2022-06-21 13:08:30|2014.93|2014.93|2014.93|2014.93|2014.93|2014.93|2014.93|2014.93|0
1655816920000|2022-06-21 13:08:40|2014.87|2014.87|2014.93|2014.93|2014.93|2014.93|2014.87|2014.87|0
1655816930000|2022-06-21 13:08:50|2014.9|2014.9|2014.9|2014.9|2014.9|2014.9|2014.9|2014.9|0
1655816960000|2022-06-21 13:09:20|2014.79|2014.79|2014.79|2014.79|2014.79|2014.79|2014.79|2014.79|0
1655816970000|2022-06-21 13:09:30|2015.22|2015.22|2015.22|2015.22|2015.22|2015.22|2015.22|2015.22|0
1655816980000|2022-06-21 13:09:40|2015.36|2015.36|2015.44|2015.44|2015.44|2015.44|2015.36|2015.36|0
1655817020000|2022-06-21 13:10:20|2015.58|2015.58|2015.58|2015.58|2015.58|2015.58|2015.58|2015.58|0
1655817050000|2022-06-21 13:10:50|2015.46|2015.46|2015.43|2015.43|2015.46|2015.46|2015.43|2015.43|0
1655817060000|2022-06-21 13:11:00|2015.35|2015.35|2015.15|2015.15|2015.35|2015.35|2015.15|2015.15|0
1655817070000|2022-06-21 13:11:10|2015.09|2015.09|2014.72|2014.72|2015.09|2015.09|2014.72|2014.72|0
1655817080000|2022-06-21 13:11:20|2014.65|2014.65|2014.63|2014.63|2014.65|2014.65|2014.63|2014.63|0
1655817100000|2022-06-21 13:11:40|2014.55|2014.55|2014.43|2014.43|2014.55|2014.55|2014.43|2014.43|0
1655817120000|2022-06-21 13:12:00|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|0
1655817150000|2022-06-21 13:12:30|2014.49|2014.49|2014.72|2014.72|2014.72|2014.72|2014.49|2014.49|0
1655817160000|2022-06-21 13:12:40|2014.8|2014.8|2014.8|2014.8|2014.8|2014.8|2014.8|2014.8|0
1655817180000|2022-06-21 13:13:00|2014.93|2014.93|2014.99|2014.99|2014.99|2014.99|2014.93|2014.93|0
1655817210000|2022-06-21 13:13:30|2015.06|2015.06|2015.09|2015.09|2015.09|2015.09|2015.06|2015.06|0
1655817220000|2022-06-21 13:13:40|2015.16|2015.16|2015.22|2015.22|2015.22|2015.22|2015.16|2015.16|0
1655817240000|2022-06-21 13:14:00|2015.38|2015.38|2015.38|2015.38|2015.38|2015.38|2015.38|2015.38|0
1655817250000|2022-06-21 13:14:10|2015.4|2015.4|2015.4|2015.4|2015.46|2015.46|2015.4|2015.4|0
1655817290000|2022-06-21 13:14:50|2015.51|2015.51|2015.64|2015.64|2015.64|2015.64|2015.51|2015.51|0
1655817310000|2022-06-21 13:15:10|2015.71|2015.71|2016.26|2016.26|2016.26|2016.26|2015.71|2015.71|0
1655817320000|2022-06-21 13:15:20|2016.42|2016.42|2016.42|2016.42|2016.42|2016.42|2016.42|2016.42|0
1655817330000|2022-06-21 13:15:30|2016.53|2016.53|2016.53|2016.53|2016.53|2016.53|2016.53|2016.53|0
1655817340000|2022-06-21 13:15:40|2016.4|2016.4|2016.4|2016.4|2016.4|2016.4|2016.4|2016.4|0
1655817350000|2022-06-21 13:15:50|2016.44|2016.44|2016.44|2016.44|2016.44|2016.44|2016.44|2016.44|0
1655817360000|2022-06-21 13:16:00|2016.52|2016.52|2016.52|2016.52|2016.52|2016.52|2016.52|2016.52|0
1655817400000|2022-06-21 13:16:40|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|2016.45|0
1655817450000|2022-06-21 13:17:30|2016.3|2016.3|2016.16|2016.16|2016.3|2016.3|2016.16|2016.16|0
1655817480000|2022-06-21 13:18:00|2016.09|2016.09|2016.15|2016.15|2016.15|2016.15|2016.09|2016.09|0
1655817490000|2022-06-21 13:18:10|2015.46|2015.46|2014.87|2014.87|2015.46|2015.46|2014.87|2014.87|0
1655817500000|2022-06-21 13:18:20|2014.99|2014.99|2015.29|2015.29|2015.29|2015.29|2014.99|2014.99|0
1655817510000|2022-06-21 13:18:30|2015.09|2015.09|2014.95|2014.95|2015.09|2015.09|2014.95|2014.95|0
1655817520000|2022-06-21 13:18:40|2014.83|2014.83|2014.54|2014.54|2014.83|2014.83|2014.54|2014.54|0
1655817540000|2022-06-21 13:19:00|2014.64|2014.64|2014.73|2014.73|2014.73|2014.73|2014.64|2014.64|0
1655817550000|2022-06-21 13:19:10|2014.89|2014.89|2014.89|2014.89|2014.89|2014.89|2014.89|2014.89|0
1655817590000|2022-06-21 13:19:50|2014.95|2014.95|2014.89|2014.89|2014.95|2014.95|2014.89|2014.89|0
1655817600000|2022-06-21 13:20:00|2014.83|2014.83|2014.77|2014.77|2014.83|2014.83|2014.77|2014.77|0
1655817630000|2022-06-21 13:20:30|2014.6|2014.6|2014.53|2014.53|2014.6|2014.6|2014.53|2014.53|0
1655817640000|2022-06-21 13:20:40|2014.56|2014.56|2014.56|2014.56|2014.56|2014.56|2014.56|2014.56|0
1655817660000|2022-06-21 13:21:00|2014.4|2014.4|2014.4|2014.4|2014.4|2014.4|2014.4|2014.4|0
1655817670000|2022-06-21 13:21:10|2014.53|2014.53|2014.59|2014.59|2014.59|2014.59|2014.53|2014.53|0
1655817690000|2022-06-21 13:21:30|2014.66|2014.66|2014.66|2014.66|2014.66|2014.66|2014.66|2014.66|0
1655817700000|2022-06-21 13:21:40|2014.78|2014.78|2014.78|2014.78|2014.78|2014.78|2014.78|2014.78|0
1655817710000|2022-06-21 13:21:50|2014.85|2014.85|2014.85|2014.85|2014.85|2014.85|2014.85|2014.85|0
1655817720000|2022-06-21 13:22:00|2014.99|2014.99|2014.99|2014.99|2014.99|2014.99|2014.99|2014.99|0
1655817780000|2022-06-21 13:23:00|2015.11|2015.11|2015.11|2015.11|2015.11|2015.11|2015.11|2015.11|0
1655817790000|2022-06-21 13:23:10|2015.58|2015.58|2015.66|2015.66|2015.66|2015.66|2015.58|2015.58|0
1655817820000|2022-06-21 13:23:40|2015.5|2015.5|2014.89|2014.89|2015.5|2015.5|2014.83|2014.83|0
1655817830000|2022-06-21 13:23:50|2014.45|2014.45|2014.4|2014.4|2014.53|2014.53|2014.2|2014.2|0
1655817840000|2022-06-21 13:24:00|2014.48|2014.48|2014.4|2014.4|2014.48|2014.48|2014.4|2014.4|0
1655817850000|2022-06-21 13:24:10|2014.33|2014.33|2014.33|2014.33|2014.33|2014.33|2014.33|2014.33|0
1655817860000|2022-06-21 13:24:20|2014.18|2014.18|2014.1|2014.1|2014.18|2014.18|2014.1|2014.1|0
1655817870000|2022-06-21 13:24:30|2014.07|2014.07|2014.07|2014.07|2014.07|2014.07|2014.07|2014.07|0
1655817910000|2022-06-21 13:25:10|2014.15|2014.15|2014.08|2014.08|2014.15|2014.15|2014.08|2014.08|0
1655817920000|2022-06-21 13:25:20|2013.91|2013.91|2014.03|2014.03|2014.03|2014.03|2013.87|2013.87|0
1655817930000|2022-06-21 13:25:30|2013.78|2013.78|2013.78|2013.78|2013.78|2013.78|2013.78|2013.78|0
1655817940000|2022-06-21 13:25:40|2013.74|2013.74|2013.76|2013.76|2013.86|2013.86|2013.74|2013.74|0
1655817960000|2022-06-21 13:26:00|2013.69|2013.69|2013.69|2013.69|2013.69|2013.69|2013.69|2013.69|0
1655817970000|2022-06-21 13:26:10|2013.81|2013.81|2013.88|2013.88|2013.88|2013.88|2013.81|2013.81|0
1655817980000|2022-06-21 13:26:20|2013.74|2013.74|2012.55|2012.55|2013.74|2013.74|2012.43|2012.43|0
1655817990000|2022-06-21 13:26:30|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|0
1655818010000|2022-06-21 13:26:50|2012.43|2012.43|2012.35|2012.35|2012.43|2012.43|2012.35|2012.35|0
1655818020000|2022-06-21 13:27:00|2012.04|2012.04|2012.2|2012.2|2012.2|2012.2|2012.04|2012.04|0
1655818030000|2022-06-21 13:27:10|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|0
1655818040000|2022-06-21 13:27:20|2012.01|2012.01|2011.88|2011.88|2012.01|2012.01|2011.88|2011.88|0
1655818050000|2022-06-21 13:27:30|2011.94|2011.94|2011.94|2011.94|2011.94|2011.94|2011.88|2011.88|0
1655818070000|2022-06-21 13:27:50|2012.07|2012.07|2012.66|2012.66|2012.66|2012.66|2012.07|2012.07|0
1655818080000|2022-06-21 13:28:00|2012.59|2012.59|2012.52|2012.52|2012.59|2012.59|2012.52|2012.52|0
1655818090000|2022-06-21 13:28:10|2012.72|2012.72|2012.72|2012.72|2012.72|2012.72|2012.72|2012.72|0
1655818110000|2022-06-21 13:28:30|2012.79|2012.79|2012.86|2012.86|2012.86|2012.86|2012.79|2012.79|0
1655818150000|2022-06-21 13:29:10|2012.89|2012.89|2012.89|2012.89|2012.89|2012.89|2012.89|2012.89|0
1655818160000|2022-06-21 13:29:20|2012.83|2012.83|2012.83|2012.83|2012.83|2012.83|2012.83|2012.83|0
1655818180000|2022-06-21 13:29:40|2013.29|2013.29|2013.63|2013.63|2013.7|2013.7|2013.29|2013.29|0
1655818190000|2022-06-21 13:29:50|2013.69|2013.69|2013.9|2013.9|2013.9|2013.9|2013.69|2013.69|0
1655818200000|2022-06-21 13:30:00|2014.02|2014.02|2014.53|2014.53|2014.53|2014.53|2014.02|2014.02|0
1655818210000|2022-06-21 13:30:10|2014.46|2014.46|2014.02|2014.02|2014.59|2014.59|2014.02|2014.02|0
1655818220000|2022-06-21 13:30:20|2013.93|2013.93|2013.03|2013.03|2013.93|2013.93|2013.03|2013.03|0
1655818230000|2022-06-21 13:30:30|2013.19|2013.19|2013.11|2013.11|2013.33|2013.33|2013.09|2013.09|0
1655818240000|2022-06-21 13:30:40|2012.96|2012.96|2013.24|2013.24|2013.24|2013.24|2012.96|2012.96|0
1655818260000|2022-06-21 13:31:00|2013.37|2013.37|2013.44|2013.44|2013.51|2013.51|2013.37|2013.37|0
1655818270000|2022-06-21 13:31:10|2013.37|2013.37|2013.37|2013.37|2013.37|2013.37|2013.31|2013.31|0
1655818280000|2022-06-21 13:31:20|2013.41|2013.41|2013.66|2013.66|2013.66|2013.66|2013.41|2013.41|0
1655818290000|2022-06-21 13:31:30|2013.37|2013.37|2013.29|2013.29|2013.37|2013.37|2013.17|2013.17|0
1655818300000|2022-06-21 13:31:40|2013.49|2013.49|2013.49|2013.49|2013.49|2013.49|2013.49|2013.49|0
1655818310000|2022-06-21 13:31:50|2013.65|2013.65|2013.9|2013.9|2013.9|2013.9|2013.65|2013.65|0
1655818320000|2022-06-21 13:32:00|2014.15|2014.15|2015.66|2015.66|2015.95|2015.95|2014.15|2014.15|0
1655818330000|2022-06-21 13:32:10|2015.84|2015.84|2015.64|2015.64|2015.87|2015.87|2015.64|2015.64|0
1655818340000|2022-06-21 13:32:20|2015.39|2015.39|2015.24|2015.24|2015.39|2015.39|2015.24|2015.24|0
1655818350000|2022-06-21 13:32:30|2015.22|2015.22|2015.2|2015.2|2015.22|2015.22|2015.15|2015.15|0
1655818360000|2022-06-21 13:32:40|2015.13|2015.13|2014.77|2014.77|2015.13|2015.13|2014.77|2014.77|0
1655818370000|2022-06-21 13:32:50|2014.7|2014.7|2014.59|2014.59|2014.7|2014.7|2014.55|2014.55|0
1655818380000|2022-06-21 13:33:00|2014.65|2014.65|2014.63|2014.63|2014.65|2014.65|2014.5|2014.5|0
1655818390000|2022-06-21 13:33:10|2014.52|2014.52|2014.48|2014.48|2014.63|2014.63|2014.48|2014.48|0
1655818410000|2022-06-21 13:33:30|2014.55|2014.55|2014.41|2014.41|2014.72|2014.72|2014.41|2014.41|0
1655818420000|2022-06-21 13:33:40|2014.57|2014.57|2014.74|2014.74|2014.74|2014.74|2014.57|2014.57|0
1655818430000|2022-06-21 13:33:50|2014.57|2014.57|2014.22|2014.22|2014.57|2014.57|2014.22|2014.22|0
1655818440000|2022-06-21 13:34:00|2014.47|2014.47|2014.61|2014.61|2014.61|2014.61|2014.47|2014.47|0
1655818450000|2022-06-21 13:34:10|2014.68|2014.68|2014.53|2014.53|2014.68|2014.68|2014.53|2014.53|0
1655818460000|2022-06-21 13:34:20|2014.4|2014.4|2014.62|2014.62|2014.62|2014.62|2014.28|2014.28|0
1655818470000|2022-06-21 13:34:30|2014.55|2014.55|2013.95|2013.95|2014.55|2014.55|2013.95|2013.95|0
1655818480000|2022-06-21 13:34:40|2013.77|2013.77|2013.64|2013.64|2013.77|2013.77|2013.64|2013.64|0
1655818490000|2022-06-21 13:34:50|2013.65|2013.65|2013.65|2013.65|2013.65|2013.65|2013.65|2013.65|0
1655818500000|2022-06-21 13:35:00|2013.52|2013.52|2013.43|2013.43|2013.56|2013.56|2013.4|2013.4|0
1655818510000|2022-06-21 13:35:10|2013.32|2013.32|2013.39|2013.39|2013.39|2013.39|2013.32|2013.32|0
1655818520000|2022-06-21 13:35:20|2013.55|2013.55|2013.6|2013.6|2013.67|2013.67|2013.55|2013.55|0
1655818530000|2022-06-21 13:35:30|2013.81|2013.81|2014.31|2014.31|2014.31|2014.31|2013.81|2013.81|0
1655818540000|2022-06-21 13:35:40|2014.3|2014.3|2013.61|2013.61|2014.3|2014.3|2013.54|2013.54|0
1655818560000|2022-06-21 13:36:00|2013.68|2013.68|2014.22|2014.22|2014.28|2014.28|2013.68|2013.68|0
1655818570000|2022-06-21 13:36:10|2014.16|2014.16|2013.98|2013.98|2014.16|2014.16|2013.98|2013.98|0
1655818580000|2022-06-21 13:36:20|2013.92|2013.92|2014.47|2014.47|2014.47|2014.47|2013.92|2013.92|0
1655818590000|2022-06-21 13:36:30|2014.62|2014.62|2014.19|2014.19|2014.66|2014.66|2014.19|2014.19|0
1655818600000|2022-06-21 13:36:40|2014.01|2014.01|2014.07|2014.07|2014.07|2014.07|2014.01|2014.01|0
1655818610000|2022-06-21 13:36:50|2013.92|2013.92|2013.85|2013.85|2013.92|2013.92|2013.85|2013.85|0
1655818620000|2022-06-21 13:37:00|2013.97|2013.97|2013.95|2013.95|2014.02|2014.02|2013.95|2013.95|0
1655818630000|2022-06-21 13:37:10|2014.1|2014.1|2014.1|2014.1|2014.1|2014.1|2014.1|2014.1|0
1655818640000|2022-06-21 13:37:20|2013.98|2013.98|2013.4|2013.4|2013.98|2013.98|2013.4|2013.4|0
1655818650000|2022-06-21 13:37:30|2013.48|2013.48|2013.27|2013.27|2013.48|2013.48|2013.27|2013.27|0
1655818660000|2022-06-21 13:37:40|2013.21|2013.21|2011.09|2011.09|2013.21|2013.21|2011.09|2011.09|0
1655818670000|2022-06-21 13:37:50|2011.03|2011.03|2010.82|2010.82|2011.03|2011.03|2010.74|2010.74|0
1655818680000|2022-06-21 13:38:00|2010.98|2010.98|2010.95|2010.95|2011.45|2011.45|2010.88|2010.88|0
1655818690000|2022-06-21 13:38:10|2010.91|2010.91|2010.91|2010.91|2010.91|2010.91|2010.91|2010.91|0
1655818700000|2022-06-21 13:38:20|2010.79|2010.79|2010.95|2010.95|2010.95|2010.95|2010.79|2010.79|0
1655818710000|2022-06-21 13:38:30|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|0
1655818720000|2022-06-21 13:38:40|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|0
1655818730000|2022-06-21 13:38:50|2010.56|2010.56|2010.56|2010.56|2010.56|2010.56|2010.56|2010.56|0
1655818740000|2022-06-21 13:39:00|2010.5|2010.5|2009.98|2009.98|2010.5|2010.5|2009.98|2009.98|0
1655818760000|2022-06-21 13:39:20|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|0
1655818770000|2022-06-21 13:39:30|2009.59|2009.59|2009.65|2009.65|2009.78|2009.78|2009.59|2009.59|0
1655818790000|2022-06-21 13:39:50|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|0
1655818800000|2022-06-21 13:40:00|2009.83|2009.83|2009.68|2009.68|2009.83|2009.83|2009.55|2009.55|0
1655818810000|2022-06-21 13:40:10|2009.52|2009.52|2009.7|2009.7|2009.7|2009.7|2009.52|2009.52|0
1655818820000|2022-06-21 13:40:20|2009.86|2009.86|2010.65|2010.65|2010.65|2010.65|2009.86|2009.86|0
1655818830000|2022-06-21 13:40:30|2010.71|2010.71|2010.64|2010.64|2010.71|2010.71|2010.64|2010.64|0
1655818840000|2022-06-21 13:40:40|2010.71|2010.71|2011.01|2011.01|2011.01|2011.01|2010.71|2010.71|0
1655818850000|2022-06-21 13:40:50|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|0
1655818860000|2022-06-21 13:41:00|2011.3|2011.3|2011.2|2011.2|2011.3|2011.3|2011.18|2011.18|0
1655818870000|2022-06-21 13:41:10|2011.26|2011.26|2011.44|2011.44|2011.44|2011.44|2011.13|2011.13|0
1655818880000|2022-06-21 13:41:20|2011.57|2011.57|2011.87|2011.87|2011.87|2011.87|2011.57|2011.57|0
1655818900000|2022-06-21 13:41:40|2012.21|2012.21|2012.14|2012.14|2012.28|2012.28|2012.14|2012.14|0
1655818910000|2022-06-21 13:41:50|2012.07|2012.07|2011.98|2011.98|2012.11|2012.11|2011.98|2011.98|0
1655818920000|2022-06-21 13:42:00|2012.1|2012.1|2011.98|2011.98|2012.1|2012.1|2011.86|2011.86|0
1655818930000|2022-06-21 13:42:10|2012.13|2012.13|2011.8|2011.8|2012.13|2012.13|2011.8|2011.8|0
1655818940000|2022-06-21 13:42:20|2011.72|2011.72|2011.47|2011.47|2011.72|2011.72|2011.47|2011.47|0
1655818960000|2022-06-21 13:42:40|2011.53|2011.53|2011.65|2011.65|2011.65|2011.65|2011.53|2011.53|0
1655818970000|2022-06-21 13:42:50|2011.72|2011.72|2011.83|2011.83|2011.83|2011.83|2011.72|2011.72|0
1655818980000|2022-06-21 13:43:00|2011.76|2011.76|2009.74|2009.74|2011.76|2011.76|2009.43|2009.43|0
1655818990000|2022-06-21 13:43:10|2009.71|2009.71|2009.56|2009.56|2009.71|2009.71|2009.56|2009.56|0
1655819000000|2022-06-21 13:43:20|2009.5|2009.5|2009.44|2009.44|2009.5|2009.5|2009.44|2009.44|0
1655819010000|2022-06-21 13:43:30|2009.17|2009.17|2008.68|2008.68|2009.17|2009.17|2008.68|2008.68|0
1655819020000|2022-06-21 13:43:40|2008.17|2008.17|2008.4|2008.4|2008.51|2008.51|2008.17|2008.17|0
1655819030000|2022-06-21 13:43:50|2008.33|2008.33|2008.33|2008.33|2008.33|2008.33|2008.33|2008.33|0
1655819040000|2022-06-21 13:44:00|2008.27|2008.27|2008.36|2008.36|2008.36|2008.36|2008.27|2008.27|0
1655819060000|2022-06-21 13:44:20|2008.2|2008.2|2008.07|2008.07|2008.2|2008.2|2008.07|2008.07|0
1655819070000|2022-06-21 13:44:30|2008.04|2008.04|2007.61|2007.61|2008.04|2008.04|2007.54|2007.54|0
1655819080000|2022-06-21 13:44:40|2007.58|2007.58|2007.64|2007.64|2007.64|2007.64|2007.58|2007.58|0
1655819090000|2022-06-21 13:44:50|2007.59|2007.59|2007.66|2007.66|2007.78|2007.78|2007.59|2007.59|0
1655819100000|2022-06-21 13:45:00|2007.59|2007.59|2007.52|2007.52|2007.59|2007.59|2007.52|2007.52|0
1655819110000|2022-06-21 13:45:10|2007.49|2007.49|2006.86|2006.86|2007.49|2007.49|2006.86|2006.86|0
1655819120000|2022-06-21 13:45:20|2006.83|2006.83|2006.3|2006.3|2006.83|2006.83|2006.3|2006.3|0
1655819130000|2022-06-21 13:45:30|2006.61|2006.61|2006.4|2006.4|2006.61|2006.61|2006.4|2006.4|0
1655819140000|2022-06-21 13:45:40|2006.33|2006.33|2006.21|2006.21|2006.33|2006.33|2006.21|2006.21|0
1655819150000|2022-06-21 13:45:50|2006.09|2006.09|2006.09|2006.09|2006.09|2006.09|2006.09|2006.09|0
1655819160000|2022-06-21 13:46:00|2006.06|2006.06|2004.64|2004.64|2006.09|2006.09|2004.64|2004.64|0
1655819170000|2022-06-21 13:46:10|2004.69|2004.69|2004.63|2004.63|2004.75|2004.75|2004.63|2004.63|0
1655819180000|2022-06-21 13:46:20|2004.76|2004.76|2005.07|2005.07|2005.07|2005.07|2004.76|2004.76|0
1655819190000|2022-06-21 13:46:30|2005.1|2005.1|2005.4|2005.4|2005.4|2005.4|2005.1|2005.1|0
1655819200000|2022-06-21 13:46:40|2005.44|2005.44|2006.24|2006.24|2006.36|2006.36|2005.44|2005.44|0
1655819210000|2022-06-21 13:46:50|2006.28|2006.28|2005.92|2005.92|2006.28|2006.28|2005.79|2005.79|0
1655819220000|2022-06-21 13:47:00|2005.98|2005.98|2006.15|2006.15|2006.15|2006.15|2005.98|2005.98|0
1655819230000|2022-06-21 13:47:10|2006.07|2006.07|2006.31|2006.31|2006.38|2006.38|2006.07|2006.07|0
1655819240000|2022-06-21 13:47:20|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|0
1655819250000|2022-06-21 13:47:30|2006.38|2006.38|2006.38|2006.38|2006.38|2006.38|2006.38|2006.38|0
1655819260000|2022-06-21 13:47:40|2006.32|2006.32|2006.28|2006.28|2006.32|2006.32|2006.28|2006.28|0
1655819270000|2022-06-21 13:47:50|2006.16|2006.16|2006.35|2006.35|2006.35|2006.35|2006.1|2006.1|0
1655819280000|2022-06-21 13:48:00|2006.48|2006.48|2006.66|2006.66|2006.66|2006.66|2006.2|2006.2|0
1655819290000|2022-06-21 13:48:10|2006.6|2006.6|2006.6|2006.6|2006.6|2006.6|2006.6|2006.6|0
1655819300000|2022-06-21 13:48:20|2006.91|2006.91|2007.17|2007.17|2007.17|2007.17|2006.86|2006.86|0
1655819320000|2022-06-21 13:48:40|2007.11|2007.11|2007.26|2007.26|2007.26|2007.26|2007.11|2007.11|0
1655819340000|2022-06-21 13:49:00|2007.3|2007.3|2007.34|2007.34|2007.34|2007.34|2007.3|2007.3|0
1655819350000|2022-06-21 13:49:10|2007.46|2007.46|2007.55|2007.55|2007.55|2007.55|2007.4|2007.4|0
1655819360000|2022-06-21 13:49:20|2007.68|2007.68|2007.68|2007.68|2007.68|2007.68|2007.68|2007.68|0
1655819380000|2022-06-21 13:49:40|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|0
1655819390000|2022-06-21 13:49:50|2007.87|2007.87|2007.87|2007.87|2007.87|2007.87|2007.87|2007.87|0
1655819400000|2022-06-21 13:50:00|2007.99|2007.99|2008.5|2008.5|2008.5|2008.5|2007.99|2007.99|0
1655819410000|2022-06-21 13:50:10|2008.37|2008.37|2008.31|2008.31|2008.37|2008.37|2008.24|2008.24|0
1655819420000|2022-06-21 13:50:20|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|0
1655819440000|2022-06-21 13:50:40|2008.12|2008.12|2007.95|2007.95|2008.12|2008.12|2007.95|2007.95|0
1655819450000|2022-06-21 13:50:50|2007.83|2007.83|2007.74|2007.74|2007.83|2007.83|2007.67|2007.67|0
1655819460000|2022-06-21 13:51:00|2007.67|2007.67|2007.67|2007.67|2007.67|2007.67|2007.67|2007.67|0
1655819470000|2022-06-21 13:51:10|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|0
1655819480000|2022-06-21 13:51:20|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|0
1655819500000|2022-06-21 13:51:40|2007.55|2007.55|2006.85|2006.85|2007.55|2007.55|2006.79|2006.79|0
1655819510000|2022-06-21 13:51:50|2006.69|2006.69|2006.55|2006.55|2006.69|2006.69|2006.55|2006.55|0
1655819520000|2022-06-21 13:52:00|2006.37|2006.37|2006.25|2006.25|2006.37|2006.37|2006.25|2006.25|0
1655819530000|2022-06-21 13:52:10|2006.21|2006.21|2006.34|2006.34|2006.34|2006.34|2006.21|2006.21|0
1655819540000|2022-06-21 13:52:20|2006.26|2006.26|2006.69|2006.69|2006.69|2006.69|2006.26|2006.26|0
1655819550000|2022-06-21 13:52:30|2006.76|2006.76|2007.3|2007.3|2007.3|2007.3|2006.71|2006.71|0
1655819570000|2022-06-21 13:52:50|2007.36|2007.36|2007.44|2007.44|2007.44|2007.44|2007.36|2007.36|0
1655819580000|2022-06-21 13:53:00|2007.64|2007.64|2008.48|2008.48|2008.48|2008.48|2007.64|2007.64|0
1655819590000|2022-06-21 13:53:10|2008.42|2008.42|2008.42|2008.42|2008.42|2008.42|2008.42|2008.42|0
1655819600000|2022-06-21 13:53:20|2008.49|2008.49|2008.56|2008.56|2008.56|2008.56|2008.49|2008.49|0
1655819620000|2022-06-21 13:53:40|2008.62|2008.62|2008.62|2008.62|2008.62|2008.62|2008.62|2008.62|0
1655819630000|2022-06-21 13:53:50|2008.77|2008.77|2008.85|2008.85|2008.85|2008.85|2008.77|2008.77|0
1655819650000|2022-06-21 13:54:10|2008.79|2008.79|2008.79|2008.79|2008.79|2008.79|2008.79|2008.79|0
1655819670000|2022-06-21 13:54:30|2008.94|2008.94|2009.24|2009.24|2009.24|2009.24|2008.94|2008.94|0
1655819690000|2022-06-21 13:54:50|2009.32|2009.32|2008.95|2008.95|2009.32|2009.32|2008.93|2008.93|0
1655819700000|2022-06-21 13:55:00|2009.08|2009.08|2008.41|2008.41|2009.08|2009.08|2008.28|2008.28|0
1655819710000|2022-06-21 13:55:10|2008.25|2008.25|2008.3|2008.3|2008.3|2008.3|2008.25|2008.25|0
1655819720000|2022-06-21 13:55:20|2008.43|2008.43|2008.88|2008.88|2008.88|2008.88|2008.43|2008.43|0
1655819730000|2022-06-21 13:55:30|2008.84|2008.84|2009.07|2009.07|2009.07|2009.07|2008.84|2008.84|0
1655819740000|2022-06-21 13:55:40|2009.19|2009.19|2009.54|2009.54|2009.54|2009.54|2009.19|2009.19|0
1655819750000|2022-06-21 13:55:50|2009.6|2009.6|2009.78|2009.78|2009.78|2009.78|2009.6|2009.6|0
1655819760000|2022-06-21 13:56:00|2010.06|2010.06|2010.47|2010.47|2010.47|2010.47|2010.06|2010.06|0
1655819770000|2022-06-21 13:56:10|2010.51|2010.51|2009.85|2009.85|2010.51|2010.51|2009.85|2009.85|0
1655819780000|2022-06-21 13:56:20|2009.6|2009.6|2009.19|2009.19|2009.6|2009.6|2009.19|2009.19|0
1655819790000|2022-06-21 13:56:30|2009.11|2009.11|2009.11|2009.11|2009.11|2009.11|2009.11|2009.11|0
1655819800000|2022-06-21 13:56:40|2009.25|2009.25|2008.9|2008.9|2009.25|2009.25|2008.9|2008.9|0
1655819820000|2022-06-21 13:57:00|2009.08|2009.08|2009.39|2009.39|2009.39|2009.39|2009.08|2009.08|0
1655819830000|2022-06-21 13:57:10|2009.34|2009.34|2009.59|2009.59|2009.59|2009.59|2009.19|2009.19|0
1655819840000|2022-06-21 13:57:20|2009.52|2009.52|2009.76|2009.76|2009.76|2009.76|2009.52|2009.52|0
1655819850000|2022-06-21 13:57:30|2009.69|2009.69|2009.69|2009.69|2009.69|2009.69|2009.69|2009.69|0
1655819860000|2022-06-21 13:57:40|2009.87|2009.87|2009.87|2009.87|2009.87|2009.87|2009.87|2009.87|0
1655819870000|2022-06-21 13:57:50|2009.99|2009.99|2010.35|2010.35|2010.35|2010.35|2009.99|2009.99|0
1655819880000|2022-06-21 13:58:00|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|0
1655819900000|2022-06-21 13:58:20|2010.58|2010.58|2010.62|2010.62|2010.62|2010.62|2010.58|2010.58|0
1655819910000|2022-06-21 13:58:30|2010.55|2010.55|2010.8|2010.8|2010.8|2010.8|2010.49|2010.49|0
1655819920000|2022-06-21 13:58:40|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|0
1655819930000|2022-06-21 13:58:50|2011.07|2011.07|2011.55|2011.55|2011.55|2011.55|2011.07|2011.07|0
1655819940000|2022-06-21 13:59:00|2011.61|2011.61|2011.65|2011.65|2011.65|2011.65|2011.61|2011.61|0
1655819950000|2022-06-21 13:59:10|2011.69|2011.69|2011.81|2011.81|2011.81|2011.81|2011.69|2011.69|0
1655819960000|2022-06-21 13:59:20|2012.04|2012.04|2012.18|2012.18|2012.18|2012.18|2012.04|2012.04|0
1655819970000|2022-06-21 13:59:30|2012.05|2012.05|2013.07|2013.07|2013.07|2013.07|2012.05|2012.05|0
1655819980000|2022-06-21 13:59:40|2013.22|2013.22|2013.34|2013.34|2013.34|2013.34|2013.22|2013.22|0
1655819990000|2022-06-21 13:59:50|2013.46|2013.46|2013.77|2013.77|2013.77|2013.77|2013.46|2013.46|0
1655820000000|2022-06-21 14:00:00|2013.62|2013.62|2013.96|2013.96|2014.03|2014.03|2013.62|2013.62|0
1655820010000|2022-06-21 14:00:10|2013.8|2013.8|2013.17|2013.17|2013.8|2013.8|2013.13|2013.13|0
1655820020000|2022-06-21 14:00:20|2013.33|2013.33|2013.33|2013.33|2013.33|2013.33|2013.33|2013.33|0
1655820030000|2022-06-21 14:00:30|2013.25|2013.25|2013.44|2013.44|2013.44|2013.44|2013.25|2013.25|0
1655820040000|2022-06-21 14:00:40|2013.33|2013.33|2013.33|2013.33|2013.33|2013.33|2013.33|2013.33|0
1655820050000|2022-06-21 14:00:50|2013.48|2013.48|2013.7|2013.7|2013.7|2013.7|2013.48|2013.48|0
1655820070000|2022-06-21 14:01:10|2013.77|2013.77|2013.6|2013.6|2013.77|2013.77|2013.6|2013.6|0
1655820090000|2022-06-21 14:01:30|2013.55|2013.55|2013.62|2013.62|2013.62|2013.62|2013.55|2013.55|0
1655820120000|2022-06-21 14:02:00|2013.49|2013.49|2012.84|2012.84|2013.56|2013.56|2012.84|2012.84|0
1655820130000|2022-06-21 14:02:10|2012.68|2012.68|2012.72|2012.72|2012.82|2012.82|2012.59|2012.59|0
1655820150000|2022-06-21 14:02:30|2012.65|2012.65|2012.72|2012.72|2012.72|2012.72|2012.65|2012.65|0
1655820160000|2022-06-21 14:02:40|2012.57|2012.57|2012.37|2012.37|2012.57|2012.57|2012.25|2012.25|0
1655820170000|2022-06-21 14:02:50|2011.91|2011.91|2011.59|2011.59|2011.91|2011.91|2011.59|2011.59|0
1655820180000|2022-06-21 14:03:00|2011.75|2011.75|2011.49|2011.49|2011.75|2011.75|2011.49|2011.49|0
1655820190000|2022-06-21 14:03:10|2011.62|2011.62|2012.4|2012.4|2012.4|2012.4|2011.62|2011.62|0
1655820200000|2022-06-21 14:03:20|2012.37|2012.37|2012.37|2012.37|2012.37|2012.37|2012.37|2012.37|0
1655820210000|2022-06-21 14:03:30|2012.43|2012.43|2012.43|2012.43|2012.43|2012.43|2012.43|2012.43|0
1655820220000|2022-06-21 14:03:40|2012.36|2012.36|2011.97|2011.97|2012.36|2012.36|2011.97|2011.97|0
1655820230000|2022-06-21 14:03:50|2011.85|2011.85|2011.76|2011.76|2011.85|2011.85|2011.76|2011.76|0
1655820240000|2022-06-21 14:04:00|2011.69|2011.69|2011.98|2011.98|2011.98|2011.98|2011.63|2011.63|0
1655820250000|2022-06-21 14:04:10|2012.14|2012.14|2012.57|2012.57|2012.57|2012.57|2012.14|2012.14|0
1655820270000|2022-06-21 14:04:30|2012.1|2012.1|2011.96|2011.96|2012.1|2012.1|2011.96|2011.96|0
1655820290000|2022-06-21 14:04:50|2011.66|2011.66|2011.71|2011.71|2011.79|2011.79|2011.66|2011.66|0
1655820300000|2022-06-21 14:05:00|2011.57|2011.57|2011.49|2011.49|2011.57|2011.57|2011.49|2011.49|0
1655820310000|2022-06-21 14:05:10|2011.6|2011.6|2011.75|2011.75|2011.81|2011.81|2011.6|2011.6|0
1655820320000|2022-06-21 14:05:20|2011.77|2011.77|2011.77|2011.77|2011.77|2011.77|2011.77|2011.77|0
1655820330000|2022-06-21 14:05:30|2011.73|2011.73|2011.25|2011.25|2011.73|2011.73|2011.25|2011.25|0
1655820340000|2022-06-21 14:05:40|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|0
1655820360000|2022-06-21 14:06:00|2011.27|2011.27|2011.68|2011.68|2011.68|2011.68|2011.27|2011.27|0
1655820370000|2022-06-21 14:06:10|2011.91|2011.91|2011.89|2011.89|2011.97|2011.97|2011.89|2011.89|0
1655820380000|2022-06-21 14:06:20|2011.85|2011.85|2011.85|2011.85|2011.85|2011.85|2011.85|2011.85|0
1655820390000|2022-06-21 14:06:30|2011.92|2011.92|2012.2|2012.2|2012.2|2012.2|2011.92|2011.92|0
1655820400000|2022-06-21 14:06:40|2012.13|2012.13|2012.13|2012.13|2012.13|2012.13|2012.13|2012.13|0
1655820420000|2022-06-21 14:07:00|2012.2|2012.2|2012.34|2012.34|2012.45|2012.45|2012.14|2012.14|0
1655820430000|2022-06-21 14:07:10|2012.27|2012.27|2012.27|2012.27|2012.27|2012.27|2012.27|2012.27|0
1655820440000|2022-06-21 14:07:20|2012.21|2012.21|2012.21|2012.21|2012.21|2012.21|2012.21|2012.21|0
1655820460000|2022-06-21 14:07:40|2012.3|2012.3|2012.4|2012.4|2012.44|2012.44|2012.29|2012.29|0
1655820480000|2022-06-21 14:08:00|2012.34|2012.34|2012.31|2012.31|2012.34|2012.34|2012.31|2012.31|0
1655820490000|2022-06-21 14:08:10|2012.16|2012.16|2011.9|2011.9|2012.16|2012.16|2011.9|2011.9|0
1655820500000|2022-06-21 14:08:20|2012.13|2012.13|2011.84|2011.84|2012.13|2012.13|2011.72|2011.72|0
1655820510000|2022-06-21 14:08:30|2011.77|2011.77|2011.93|2011.93|2011.93|2011.93|2011.77|2011.77|0
1655820520000|2022-06-21 14:08:40|2012.22|2012.22|2012.34|2012.34|2012.34|2012.34|2012.22|2012.22|0
1655820530000|2022-06-21 14:08:50|2012.49|2012.49|2013.2|2013.2|2013.2|2013.2|2012.49|2012.49|0
1655820540000|2022-06-21 14:09:00|2013.55|2013.55|2013.65|2013.65|2013.7|2013.7|2013.55|2013.55|0
1655820550000|2022-06-21 14:09:10|2013.68|2013.68|2012.79|2012.79|2013.68|2013.68|2012.79|2012.79|0
1655820580000|2022-06-21 14:09:40|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|0
1655820590000|2022-06-21 14:09:50|2012.61|2012.61|2011.59|2011.59|2012.61|2012.61|2011.59|2011.59|0
1655820600000|2022-06-21 14:10:00|2011.52|2011.52|2011.52|2011.52|2011.52|2011.52|2011.52|2011.52|0
1655820610000|2022-06-21 14:10:10|2011.46|2011.46|2011.24|2011.24|2011.46|2011.46|2011.24|2011.24|0
1655820620000|2022-06-21 14:10:20|2011.12|2011.12|2010.99|2010.99|2011.12|2011.12|2010.99|2010.99|0
1655820640000|2022-06-21 14:10:40|2010.86|2010.86|2010.87|2010.87|2010.93|2010.93|2010.86|2010.86|0
1655820650000|2022-06-21 14:10:50|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|0
1655820660000|2022-06-21 14:11:00|2010.72|2010.72|2010.43|2010.43|2010.72|2010.72|2010.43|2010.43|0
1655820670000|2022-06-21 14:11:10|2010.49|2010.49|2010.68|2010.68|2010.68|2010.68|2010.49|2010.49|0
1655820680000|2022-06-21 14:11:20|2010.83|2010.83|2010.95|2010.95|2010.95|2010.95|2010.83|2010.83|0
1655820690000|2022-06-21 14:11:30|2011.02|2011.02|2011.02|2011.02|2011.02|2011.02|2011.02|2011.02|0
1655820710000|2022-06-21 14:11:50|2010.93|2010.93|2010.86|2010.86|2010.93|2010.93|2010.86|2010.86|0
1655820720000|2022-06-21 14:12:00|2010.84|2010.84|2010.69|2010.69|2010.84|2010.84|2010.69|2010.69|0
1655820730000|2022-06-21 14:12:10|2010.92|2010.92|2010.95|2010.95|2011.03|2011.03|2010.88|2010.88|0
1655820740000|2022-06-21 14:12:20|2010.82|2010.82|2010.88|2010.88|2010.88|2010.88|2010.82|2010.82|0
1655820750000|2022-06-21 14:12:30|2010.95|2010.95|2010.95|2010.95|2010.95|2010.95|2010.95|2010.95|0
1655820760000|2022-06-21 14:12:40|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|0
1655820780000|2022-06-21 14:13:00|2011.05|2011.05|2011|2011|2011.05|2011.05|2011|2011|0
1655820790000|2022-06-21 14:13:10|2011.15|2011.15|2011.28|2011.28|2011.28|2011.28|2011.15|2011.15|0
1655820800000|2022-06-21 14:13:20|2011.31|2011.31|2011.41|2011.41|2011.41|2011.41|2011.31|2011.31|0
1655820810000|2022-06-21 14:13:30|2011.64|2011.64|2011.47|2011.47|2011.64|2011.64|2011.47|2011.47|0
1655820820000|2022-06-21 14:13:40|2011.54|2011.54|2011.43|2011.43|2011.66|2011.66|2011.43|2011.43|0
1655820830000|2022-06-21 14:13:50|2011.3|2011.3|2011.16|2011.16|2011.43|2011.43|2011.16|2011.16|0
1655820840000|2022-06-21 14:14:00|2011.31|2011.31|2011.46|2011.46|2011.46|2011.46|2011.31|2011.31|0
1655820850000|2022-06-21 14:14:10|2011.5|2011.5|2011.5|2011.5|2011.5|2011.5|2011.5|2011.5|0
1655820870000|2022-06-21 14:14:30|2011.56|2011.56|2011.5|2011.5|2011.56|2011.56|2011.5|2011.5|0
1655820880000|2022-06-21 14:14:40|2011.43|2011.43|2011.43|2011.43|2011.43|2011.43|2011.43|2011.43|0
1655820890000|2022-06-21 14:14:50|2011.5|2011.5|2011.43|2011.43|2011.5|2011.5|2011.43|2011.43|0
1655820900000|2022-06-21 14:15:00|2011.49|2011.49|2011.64|2011.64|2011.64|2011.64|2011.49|2011.49|0
1655820910000|2022-06-21 14:15:10|2011.67|2011.67|2011.67|2011.67|2011.67|2011.67|2011.67|2011.67|0
1655820930000|2022-06-21 14:15:30|2011.61|2011.61|2011.22|2011.22|2011.61|2011.61|2011.22|2011.22|0
1655820950000|2022-06-21 14:15:50|2011.28|2011.28|2011.43|2011.43|2011.43|2011.43|2011.28|2011.28|0
1655820960000|2022-06-21 14:16:00|2011.57|2011.57|2011.63|2011.63|2011.63|2011.63|2011.57|2011.57|0
1655820970000|2022-06-21 14:16:10|2011.69|2011.69|2012.25|2012.25|2012.25|2012.25|2011.69|2011.69|0
1655820980000|2022-06-21 14:16:20|2012.31|2012.31|2012.12|2012.12|2012.31|2012.31|2012.12|2012.12|0
1655821020000|2022-06-21 14:17:00|2012.24|2012.24|2012.67|2012.67|2012.67|2012.67|2012.24|2012.24|0
1655821030000|2022-06-21 14:17:10|2012.7|2012.7|2012.77|2012.77|2012.77|2012.77|2012.7|2012.7|0
1655821050000|2022-06-21 14:17:30|2012.92|2012.92|2012.92|2012.92|2012.92|2012.92|2012.92|2012.92|0
1655821060000|2022-06-21 14:17:40|2012.99|2012.99|2014.96|2014.96|2014.96|2014.96|2012.92|2012.92|0
1655821070000|2022-06-21 14:17:50|2014.49|2014.49|2014.24|2014.24|2014.49|2014.49|2014.24|2014.24|0
1655821080000|2022-06-21 14:18:00|2014.31|2014.31|2014.29|2014.29|2014.35|2014.35|2014.29|2014.29|0
1655821090000|2022-06-21 14:18:10|2014.43|2014.43|2015.43|2015.43|2015.43|2015.43|2014.43|2014.43|0
1655821100000|2022-06-21 14:18:20|2015.75|2015.75|2015.81|2015.81|2015.81|2015.81|2015.75|2015.75|0
1655821110000|2022-06-21 14:18:30|2015.75|2015.75|2015.93|2015.93|2016.4|2016.4|2015.75|2015.75|0
1655821130000|2022-06-21 14:18:50|2015.88|2015.88|2015.62|2015.62|2015.88|2015.88|2015.62|2015.62|0
1655821150000|2022-06-21 14:19:10|2015.56|2015.56|2015.22|2015.22|2015.59|2015.59|2015.22|2015.22|0
1655821160000|2022-06-21 14:19:20|2015.09|2015.09|2014.96|2014.96|2015.09|2015.09|2014.96|2014.96|0
1655821170000|2022-06-21 14:19:30|2014.92|2014.92|2014.67|2014.67|2014.92|2014.92|2014.67|2014.67|0
1655821180000|2022-06-21 14:19:40|2014.48|2014.48|2014.48|2014.48|2014.48|2014.48|2014.48|2014.48|0
1655821190000|2022-06-21 14:19:50|2014.53|2014.53|2014.46|2014.46|2014.53|2014.53|2014.46|2014.46|0
1655821200000|2022-06-21 14:20:00|2014.4|2014.4|2013.39|2013.39|2014.4|2014.4|2013.39|2013.39|0
1655821210000|2022-06-21 14:20:10|2013.42|2013.42|2013.42|2013.42|2013.42|2013.42|2013.42|2013.42|0
1655821240000|2022-06-21 14:20:40|2013.54|2013.54|2013.68|2013.68|2013.68|2013.68|2013.49|2013.49|0
1655821250000|2022-06-21 14:20:50|2013.8|2013.8|2013.8|2013.8|2013.8|2013.8|2013.8|2013.8|0
1655821260000|2022-06-21 14:21:00|2014.08|2014.08|2014.29|2014.29|2014.29|2014.29|2014.08|2014.08|0
1655821270000|2022-06-21 14:21:10|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|2014.37|0
1655821280000|2022-06-21 14:21:20|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|0
1655821300000|2022-06-21 14:21:40|2014.56|2014.56|2014.56|2014.56|2014.56|2014.56|2014.56|2014.56|0
1655821310000|2022-06-21 14:21:50|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|2014.63|0
1655821320000|2022-06-21 14:22:00|2014.88|2014.88|2014.89|2014.89|2014.89|2014.89|2014.76|2014.76|0
1655821330000|2022-06-21 14:22:10|2014.95|2014.95|2014.95|2014.95|2014.95|2014.95|2014.95|2014.95|0
1655821340000|2022-06-21 14:22:20|2015.08|2015.08|2015.08|2015.08|2015.08|2015.08|2015.08|2015.08|0
1655821350000|2022-06-21 14:22:30|2015.19|2015.19|2015.34|2015.34|2015.49|2015.49|2015.19|2015.19|0
1655821360000|2022-06-21 14:22:40|2015.41|2015.41|2015.27|2015.27|2015.41|2015.41|2015.27|2015.27|0
1655821370000|2022-06-21 14:22:50|2015.34|2015.34|2015.27|2015.27|2015.34|2015.34|2015.27|2015.27|0
1655821380000|2022-06-21 14:23:00|2015.39|2015.39|2015.67|2015.67|2015.67|2015.67|2015.39|2015.39|0
1655821410000|2022-06-21 14:23:30|2015.74|2015.74|2015.74|2015.74|2015.74|2015.74|2015.74|2015.74|0
1655821430000|2022-06-21 14:23:50|2015.81|2015.81|2016.42|2016.42|2016.42|2016.42|2015.81|2015.81|0
1655821440000|2022-06-21 14:24:00|2016.54|2016.54|2016.77|2016.77|2016.85|2016.85|2016.54|2016.54|0
1655821450000|2022-06-21 14:24:10|2016.92|2016.92|2016.77|2016.77|2016.92|2016.92|2016.77|2016.77|0
1655821460000|2022-06-21 14:24:20|2016.6|2016.6|2016.45|2016.45|2016.72|2016.72|2016.45|2016.45|0
1655821470000|2022-06-21 14:24:30|2016.5|2016.5|2016.32|2016.32|2016.5|2016.5|2016.32|2016.32|0
1655821480000|2022-06-21 14:24:40|2016.4|2016.4|2016.55|2016.55|2016.55|2016.55|2016.4|2016.4|0
1655821490000|2022-06-21 14:24:50|2016.6|2016.6|2016.67|2016.67|2016.79|2016.79|2016.6|2016.6|0
1655821500000|2022-06-21 14:25:00|2016.72|2016.72|2016.72|2016.72|2016.72|2016.72|2016.72|2016.72|0
1655821510000|2022-06-21 14:25:10|2016.68|2016.68|2016.68|2016.68|2016.68|2016.68|2016.68|2016.68|0
1655821520000|2022-06-21 14:25:20|2016.74|2016.74|2016.53|2016.53|2016.74|2016.74|2016.53|2016.53|0
1655821540000|2022-06-21 14:25:40|2016.46|2016.46|2015.65|2015.65|2016.46|2016.46|2015.65|2015.65|0
1655821550000|2022-06-21 14:25:50|2015.52|2015.52|2015.3|2015.3|2015.52|2015.52|2015.3|2015.3|0
1655821560000|2022-06-21 14:26:00|2015.18|2015.18|2014.82|2014.82|2015.18|2015.18|2014.82|2014.82|0
1655821580000|2022-06-21 14:26:20|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|2014.76|0
1655821590000|2022-06-21 14:26:30|2014.81|2014.81|2014.34|2014.34|2014.81|2014.81|2014.34|2014.34|0
1655821600000|2022-06-21 14:26:40|2014.18|2014.18|2013.53|2013.53|2014.18|2014.18|2013.53|2013.53|0
1655821610000|2022-06-21 14:26:50|2013.48|2013.48|2013.48|2013.48|2013.48|2013.48|2013.48|2013.48|0
1655821630000|2022-06-21 14:27:10|2013.24|2013.24|2012.42|2012.42|2013.24|2013.24|2012.42|2012.42|0
1655821640000|2022-06-21 14:27:20|2012.3|2012.3|2012.29|2012.29|2012.3|2012.3|2012.23|2012.23|0
1655821650000|2022-06-21 14:27:30|2012.15|2012.15|2012.02|2012.02|2012.15|2012.15|2012.02|2012.02|0
1655821660000|2022-06-21 14:27:40|2012.06|2012.06|2012|2012|2012.06|2012.06|2012|2012|0
1655821670000|2022-06-21 14:27:50|2011.77|2011.77|2011.63|2011.63|2011.85|2011.85|2011.63|2011.63|0
1655821680000|2022-06-21 14:28:00|2011.4|2011.4|2011.43|2011.43|2011.43|2011.43|2011.26|2011.26|0
1655821700000|2022-06-21 14:28:20|2011.37|2011.37|2011.37|2011.37|2011.37|2011.37|2011.37|2011.37|0
1655821730000|2022-06-21 14:28:50|2011.43|2011.43|2011.11|2011.11|2011.47|2011.47|2011.11|2011.11|0
1655821740000|2022-06-21 14:29:00|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|0
1655821750000|2022-06-21 14:29:10|2010.4|2010.4|2010.55|2010.55|2010.55|2010.55|2010.4|2010.4|0
1655821760000|2022-06-21 14:29:20|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|0
1655821780000|2022-06-21 14:29:40|2010.93|2010.93|2010.64|2010.64|2010.93|2010.93|2010.64|2010.64|0
1655821790000|2022-06-21 14:29:50|2010.48|2010.48|2010.98|2010.98|2010.98|2010.98|2010.39|2010.39|0
1655821800000|2022-06-21 14:30:00|2011.1|2011.1|2011.15|2011.15|2011.36|2011.36|2011.09|2011.09|0
1655821810000|2022-06-21 14:30:10|2010.98|2010.98|2010.65|2010.65|2010.98|2010.98|2010.65|2010.65|0
1655821820000|2022-06-21 14:30:20|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|0
1655821830000|2022-06-21 14:30:30|2010.98|2010.98|2011.1|2011.1|2011.1|2011.1|2010.98|2010.98|0
1655821840000|2022-06-21 14:30:40|2011.13|2011.13|2011.31|2011.31|2011.31|2011.31|2011.13|2011.13|0
1655821850000|2022-06-21 14:30:50|2011.37|2011.37|2012.11|2012.11|2012.11|2012.11|2011.37|2011.37|0
1655821860000|2022-06-21 14:31:00|2012.05|2012.05|2012.05|2012.05|2012.05|2012.05|2012.05|2012.05|0
1655821870000|2022-06-21 14:31:10|2012.21|2012.21|2012.45|2012.45|2012.45|2012.45|2012.21|2012.21|0
1655821880000|2022-06-21 14:31:20|2012.62|2012.62|2012.8|2012.8|2012.8|2012.8|2012.62|2012.62|0
1655821890000|2022-06-21 14:31:30|2012.62|2012.62|2012.18|2012.18|2012.62|2012.62|2012.18|2012.18|0
1655821900000|2022-06-21 14:31:40|2012.11|2012.11|2012.11|2012.11|2012.11|2012.11|2012.11|2012.11|0
1655821910000|2022-06-21 14:31:50|2012.09|2012.09|2011.86|2011.86|2012.09|2012.09|2011.86|2011.86|0
1655821920000|2022-06-21 14:32:00|2011.99|2011.99|2012.17|2012.17|2012.17|2012.17|2011.99|2011.99|0
1655821940000|2022-06-21 14:32:20|2012.3|2012.3|2012.55|2012.55|2012.55|2012.55|2012.3|2012.3|0
1655821950000|2022-06-21 14:32:30|2012.85|2012.85|2013.15|2013.15|2013.15|2013.15|2012.85|2012.85|0
1655821960000|2022-06-21 14:32:40|2013.03|2013.03|2013.08|2013.08|2013.15|2013.15|2013.03|2013.03|0
1655821970000|2022-06-21 14:32:50|2012.95|2012.95|2012.64|2012.64|2012.95|2012.95|2012.64|2012.64|0
1655821980000|2022-06-21 14:33:00|2012.32|2012.32|2012.21|2012.21|2012.32|2012.32|2012.21|2012.21|0
1655821990000|2022-06-21 14:33:10|2012.28|2012.28|2012.28|2012.28|2012.28|2012.28|2012.28|2012.28|0
1655822000000|2022-06-21 14:33:20|2012.34|2012.34|2012.34|2012.34|2012.34|2012.34|2012.34|2012.34|0
1655822010000|2022-06-21 14:33:30|2012.46|2012.46|2012.92|2012.92|2012.92|2012.92|2012.46|2012.46|0
1655822020000|2022-06-21 14:33:40|2012.99|2012.99|2012.93|2012.93|2012.99|2012.99|2012.93|2012.93|0
1655822030000|2022-06-21 14:33:50|2012.99|2012.99|2013.64|2013.64|2013.64|2013.64|2012.99|2012.99|0
1655822040000|2022-06-21 14:34:00|2013.79|2013.79|2014.01|2014.01|2014.01|2014.01|2013.79|2013.79|0
1655822070000|2022-06-21 14:34:30|2013.89|2013.89|2013.89|2013.89|2013.89|2013.89|2013.89|2013.89|0
1655822080000|2022-06-21 14:34:40|2013.77|2013.77|2013.35|2013.35|2013.77|2013.77|2013.35|2013.35|0
1655822090000|2022-06-21 14:34:50|2013.42|2013.42|2013.42|2013.42|2013.42|2013.42|2013.42|2013.42|0
1655822100000|2022-06-21 14:35:00|2013.73|2013.73|2013.85|2013.85|2013.91|2013.91|2013.73|2013.73|0
1655822110000|2022-06-21 14:35:10|2013.79|2013.79|2013.91|2013.91|2013.91|2013.91|2013.79|2013.79|0
1655822120000|2022-06-21 14:35:20|2013.57|2013.57|2013.5|2013.5|2013.76|2013.76|2013.5|2013.5|0
1655822140000|2022-06-21 14:35:40|2013.47|2013.47|2013.38|2013.38|2013.47|2013.47|2013.38|2013.38|0
1655822150000|2022-06-21 14:35:50|2013.3|2013.3|2012.8|2012.8|2013.3|2013.3|2012.8|2012.8|0
1655822160000|2022-06-21 14:36:00|2012.76|2012.76|2011.51|2011.51|2012.76|2012.76|2011.51|2011.51|0
1655822170000|2022-06-21 14:36:10|2011.49|2011.49|2011.35|2011.35|2011.51|2011.51|2011.35|2011.35|0
1655822190000|2022-06-21 14:36:30|2011.29|2011.29|2011.29|2011.29|2011.29|2011.29|2011.29|2011.29|0
1655822200000|2022-06-21 14:36:40|2011.16|2011.16|2010.62|2010.62|2011.16|2011.16|2010.62|2010.62|0
1655822210000|2022-06-21 14:36:50|2010.49|2010.49|2010.1|2010.1|2010.49|2010.49|2010.1|2010.1|0
1655822220000|2022-06-21 14:37:00|2010.23|2010.23|2009.95|2009.95|2010.23|2010.23|2009.95|2009.95|0
1655822230000|2022-06-21 14:37:10|2009.82|2009.82|2009.29|2009.29|2009.82|2009.82|2009.29|2009.29|0
1655822240000|2022-06-21 14:37:20|2009.25|2009.25|2008.1|2008.1|2009.25|2009.25|2008.1|2008.1|0
1655822250000|2022-06-21 14:37:30|2007.63|2007.63|2007.51|2007.51|2007.63|2007.63|2007.51|2007.51|0
1655822260000|2022-06-21 14:37:40|2007.39|2007.39|2006.74|2006.74|2007.39|2007.39|2006.57|2006.57|0
1655822270000|2022-06-21 14:37:50|2006.49|2006.49|2006.49|2006.49|2006.61|2006.61|2006.49|2006.49|0
1655822280000|2022-06-21 14:38:00|2006.74|2006.74|2007.75|2007.75|2007.75|2007.75|2006.74|2006.74|0
1655822290000|2022-06-21 14:38:10|2008.11|2008.11|2008.23|2008.23|2008.23|2008.23|2008.11|2008.11|0
1655822300000|2022-06-21 14:38:20|2008.3|2008.3|2008.35|2008.35|2008.35|2008.35|2008.3|2008.3|0
1655822310000|2022-06-21 14:38:30|2008.42|2008.42|2008.86|2008.86|2008.86|2008.86|2008.42|2008.42|0
1655822320000|2022-06-21 14:38:40|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|0
1655822330000|2022-06-21 14:38:50|2008.88|2008.88|2008.88|2008.88|2008.88|2008.88|2008.88|2008.88|0
1655822350000|2022-06-21 14:39:10|2009.11|2009.11|2009.15|2009.15|2009.15|2009.15|2009.11|2009.11|0
1655822360000|2022-06-21 14:39:20|2009.23|2009.23|2008.89|2008.89|2009.23|2009.23|2008.89|2008.89|0
1655822370000|2022-06-21 14:39:30|2009.01|2009.01|2009.3|2009.3|2009.3|2009.3|2009.01|2009.01|0
1655822380000|2022-06-21 14:39:40|2009.42|2009.42|2009.49|2009.49|2009.49|2009.49|2009.42|2009.42|0
1655822390000|2022-06-21 14:39:50|2009.77|2009.77|2010.03|2010.03|2010.03|2010.03|2009.57|2009.57|0
1655822400000|2022-06-21 14:40:00|2010.19|2010.19|2010.17|2010.17|2010.23|2010.23|2010.06|2010.06|0
1655822410000|2022-06-21 14:40:10|2010.04|2010.04|2009.89|2009.89|2010.04|2010.04|2009.89|2009.89|0
1655822420000|2022-06-21 14:40:20|2009.73|2009.73|2009.78|2009.78|2009.78|2009.78|2009.73|2009.73|0
1655822430000|2022-06-21 14:40:30|2009.72|2009.72|2009.77|2009.77|2009.97|2009.97|2009.72|2009.72|0
1655822450000|2022-06-21 14:40:50|2009.72|2009.72|2009.63|2009.63|2009.72|2009.72|2009.63|2009.63|0
1655822460000|2022-06-21 14:41:00|2009.76|2009.76|2009.89|2009.89|2009.89|2009.89|2009.76|2009.76|0
1655822470000|2022-06-21 14:41:10|2009.76|2009.76|2009.42|2009.42|2009.76|2009.76|2009.42|2009.42|0
1655822480000|2022-06-21 14:41:20|2009.35|2009.35|2009.37|2009.37|2009.42|2009.42|2009.35|2009.35|0
1655822490000|2022-06-21 14:41:30|2009.32|2009.32|2009.3|2009.3|2009.32|2009.32|2009.3|2009.3|0
1655822500000|2022-06-21 14:41:40|2009.36|2009.36|2009.15|2009.15|2009.36|2009.36|2009.15|2009.15|0
1655822510000|2022-06-21 14:41:50|2009.28|2009.28|2009.64|2009.64|2009.64|2009.64|2009.28|2009.28|0
1655822520000|2022-06-21 14:42:00|2009.69|2009.69|2009.94|2009.94|2009.94|2009.94|2009.69|2009.69|0
1655822530000|2022-06-21 14:42:10|2010.05|2010.05|2010.05|2010.05|2010.05|2010.05|2010.05|2010.05|0
1655822540000|2022-06-21 14:42:20|2010.09|2010.09|2010.09|2010.09|2010.09|2010.09|2010.09|2010.09|0
1655822550000|2022-06-21 14:42:30|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|0
1655822560000|2022-06-21 14:42:40|2010.29|2010.29|2010.47|2010.47|2010.54|2010.54|2010.29|2010.29|0
1655822570000|2022-06-21 14:42:50|2010.34|2010.34|2010.34|2010.34|2010.34|2010.34|2010.34|2010.34|0
1655822590000|2022-06-21 14:43:10|2010.27|2010.27|2009.46|2009.46|2010.27|2010.27|2009.46|2009.46|0
1655822600000|2022-06-21 14:43:20|2009.3|2009.3|2009.16|2009.16|2009.44|2009.44|2009.16|2009.16|0
1655822610000|2022-06-21 14:43:30|2009.13|2009.13|2009.06|2009.06|2009.13|2009.13|2009.06|2009.06|0
1655822620000|2022-06-21 14:43:40|2008.99|2008.99|2009|2009|2009.06|2009.06|2008.99|2008.99|0
1655822630000|2022-06-21 14:43:50|2009.34|2009.34|2009.46|2009.46|2009.5|2009.5|2009.34|2009.34|0
1655822650000|2022-06-21 14:44:10|2009.39|2009.39|2009.39|2009.39|2009.39|2009.39|2009.39|2009.39|0
1655822660000|2022-06-21 14:44:20|2009.27|2009.27|2008.91|2008.91|2009.28|2009.28|2008.91|2008.91|0
1655822670000|2022-06-21 14:44:30|2008.44|2008.44|2008.4|2008.4|2008.44|2008.44|2008.4|2008.4|0
1655822680000|2022-06-21 14:44:40|2008.47|2008.47|2008.52|2008.52|2008.52|2008.52|2008.4|2008.4|0
1655822690000|2022-06-21 14:44:50|2008.64|2008.64|2008.64|2008.64|2008.64|2008.64|2008.64|2008.64|0
1655822700000|2022-06-21 14:45:00|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|0
1655822710000|2022-06-21 14:45:10|2008.9|2008.9|2008.92|2008.92|2009.03|2009.03|2008.9|2008.9|0
1655822720000|2022-06-21 14:45:20|2008.84|2008.84|2008.55|2008.55|2008.84|2008.84|2008.37|2008.37|0
1655822740000|2022-06-21 14:45:40|2008.67|2008.67|2008.67|2008.67|2008.67|2008.67|2008.67|2008.67|0
1655822750000|2022-06-21 14:45:50|2008.94|2008.94|2009.4|2009.4|2009.4|2009.4|2008.94|2008.94|0
1655822760000|2022-06-21 14:46:00|2009.58|2009.58|2009.58|2009.58|2009.58|2009.58|2009.58|2009.58|0
1655822770000|2022-06-21 14:46:10|2009.7|2009.7|2009.64|2009.64|2009.7|2009.7|2009.45|2009.45|0
1655822780000|2022-06-21 14:46:20|2009.8|2009.8|2009.86|2009.86|2009.86|2009.86|2009.8|2009.8|0
1655822790000|2022-06-21 14:46:30|2009.8|2009.8|2009.54|2009.54|2009.8|2009.8|2009.54|2009.54|0
1655822820000|2022-06-21 14:47:00|2009.41|2009.41|2009.16|2009.16|2009.72|2009.72|2009.16|2009.16|0
1655822830000|2022-06-21 14:47:10|2009.11|2009.11|2008.72|2008.72|2009.11|2009.11|2008.72|2008.72|0
1655822840000|2022-06-21 14:47:20|2008.66|2008.66|2008.6|2008.6|2008.66|2008.66|2008.6|2008.6|0
1655822850000|2022-06-21 14:47:30|2008.54|2008.54|2007.92|2007.92|2008.54|2008.54|2007.72|2007.72|0
1655822860000|2022-06-21 14:47:40|2007.98|2007.98|2007.87|2007.87|2007.98|2007.98|2007.87|2007.87|0
1655822870000|2022-06-21 14:47:50|2007.94|2007.94|2008.73|2008.73|2008.77|2008.77|2007.94|2007.94|0
1655822880000|2022-06-21 14:48:00|2008.86|2008.86|2008.89|2008.89|2008.89|2008.89|2008.86|2008.86|0
1655822890000|2022-06-21 14:48:10|2008.94|2008.94|2009.06|2009.06|2009.06|2009.06|2008.94|2008.94|0
1655822900000|2022-06-21 14:48:20|2009.02|2009.02|2008.91|2008.91|2009.02|2009.02|2008.91|2008.91|0
1655822910000|2022-06-21 14:48:30|2008.75|2008.75|2007.71|2007.71|2008.75|2008.75|2007.71|2007.71|0
1655822930000|2022-06-21 14:48:50|2007.76|2007.76|2008.18|2008.18|2008.18|2008.18|2007.76|2007.76|0
1655822940000|2022-06-21 14:49:00|2008.49|2008.49|2008.46|2008.46|2008.49|2008.49|2008.46|2008.46|0
1655822950000|2022-06-21 14:49:10|2008.62|2008.62|2008.62|2008.62|2008.62|2008.62|2008.62|2008.62|0
1655822960000|2022-06-21 14:49:20|2008.66|2008.66|2008.52|2008.52|2008.66|2008.66|2008.52|2008.52|0
1655822990000|2022-06-21 14:49:50|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|2008.49|0
1655823000000|2022-06-21 14:50:00|2008.36|2008.36|2008.52|2008.52|2008.52|2008.52|2008.36|2008.36|0
1655823010000|2022-06-21 14:50:10|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|0
1655823020000|2022-06-21 14:50:20|2008.71|2008.71|2008.77|2008.77|2008.77|2008.77|2008.71|2008.71|0
1655823030000|2022-06-21 14:50:30|2008.7|2008.7|2008.7|2008.7|2008.7|2008.7|2008.7|2008.7|0
1655823040000|2022-06-21 14:50:40|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|2008.82|0
1655823050000|2022-06-21 14:50:50|2008.88|2008.88|2008.99|2008.99|2008.99|2008.99|2008.88|2008.88|0
1655823070000|2022-06-21 14:51:10|2009.01|2009.01|2009.08|2009.08|2009.08|2009.08|2009.01|2009.01|0
1655823080000|2022-06-21 14:51:20|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|2009.1|0
1655823090000|2022-06-21 14:51:30|2009.24|2009.24|2009.19|2009.19|2009.24|2009.24|2009.19|2009.19|0
1655823100000|2022-06-21 14:51:40|2009.26|2009.26|2009.24|2009.24|2009.26|2009.26|2009.24|2009.24|0
1655823110000|2022-06-21 14:51:50|2009.2|2009.2|2008.85|2008.85|2009.23|2009.23|2008.85|2008.85|0
1655823120000|2022-06-21 14:52:00|2008.78|2008.78|2008.48|2008.48|2008.78|2008.78|2008.48|2008.48|0
1655823140000|2022-06-21 14:52:20|2008.64|2008.64|2008.58|2008.58|2008.69|2008.69|2008.58|2008.58|0
1655823150000|2022-06-21 14:52:30|2008.54|2008.54|2008.51|2008.51|2008.57|2008.57|2008.51|2008.51|0
1655823170000|2022-06-21 14:52:50|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|2008.47|0
1655823180000|2022-06-21 14:53:00|2008.59|2008.59|2008.53|2008.53|2008.59|2008.59|2008.53|2008.53|0
1655823190000|2022-06-21 14:53:10|2008.46|2008.46|2008.37|2008.37|2008.53|2008.53|2008.37|2008.37|0
1655823200000|2022-06-21 14:53:20|2008.49|2008.49|2008.81|2008.81|2008.81|2008.81|2008.49|2008.49|0
1655823220000|2022-06-21 14:53:40|2008.79|2008.79|2008.73|2008.73|2008.79|2008.79|2008.73|2008.73|0
1655823230000|2022-06-21 14:53:50|2008.69|2008.69|2008.6|2008.6|2008.69|2008.69|2008.56|2008.56|0
1655823240000|2022-06-21 14:54:00|2008.72|2008.72|2008.72|2008.72|2008.72|2008.72|2008.72|2008.72|0
1655823260000|2022-06-21 14:54:20|2008.79|2008.79|2008.73|2008.73|2008.79|2008.79|2008.73|2008.73|0
1655823280000|2022-06-21 14:54:40|2009.01|2009.01|2009.01|2009.01|2009.01|2009.01|2009.01|2009.01|0
1655823300000|2022-06-21 14:55:00|2008.89|2008.89|2008.89|2008.89|2008.89|2008.89|2008.89|2008.89|0
1655823310000|2022-06-21 14:55:10|2008.76|2008.76|2008.99|2008.99|2008.99|2008.99|2008.76|2008.76|0
1655823320000|2022-06-21 14:55:20|2009.05|2009.05|2009.35|2009.35|2009.35|2009.35|2009.05|2009.05|0
1655823330000|2022-06-21 14:55:30|2009.48|2009.48|2009.48|2009.48|2009.48|2009.48|2009.48|2009.48|0
1655823340000|2022-06-21 14:55:40|2009.44|2009.44|2009.44|2009.44|2009.44|2009.44|2009.44|2009.44|0
1655823350000|2022-06-21 14:55:50|2009.32|2009.32|2009.32|2009.32|2009.32|2009.32|2009.32|2009.32|0
1655823360000|2022-06-21 14:56:00|2009.28|2009.28|2009.36|2009.36|2009.36|2009.36|2009.2|2009.2|0
1655823370000|2022-06-21 14:56:10|2009.29|2009.29|2008.03|2008.03|2009.29|2009.29|2008.03|2008.03|0
1655823380000|2022-06-21 14:56:20|2008|2008|2007.93|2007.93|2008|2008|2007.93|2007.93|0
1655823390000|2022-06-21 14:56:30|2007.88|2007.88|2007.44|2007.44|2007.88|2007.88|2007.44|2007.44|0
1655823400000|2022-06-21 14:56:40|2007.5|2007.5|2007.46|2007.46|2007.5|2007.5|2007.46|2007.46|0
1655823410000|2022-06-21 14:56:50|2007.42|2007.42|2007.03|2007.03|2007.42|2007.42|2007.03|2007.03|0
1655823420000|2022-06-21 14:57:00|2006.64|2006.64|2006.7|2006.7|2006.7|2006.7|2006.62|2006.62|0
1655823430000|2022-06-21 14:57:10|2006.72|2006.72|2006.78|2006.78|2006.78|2006.78|2006.72|2006.72|0
1655823440000|2022-06-21 14:57:20|2006.8|2006.8|2006.74|2006.74|2006.8|2006.8|2006.74|2006.74|0
1655823450000|2022-06-21 14:57:30|2006.71|2006.71|2006.47|2006.47|2006.71|2006.71|2006.47|2006.47|0
1655823460000|2022-06-21 14:57:40|2006.4|2006.4|2006.4|2006.4|2006.4|2006.4|2006.4|2006.4|0
1655823470000|2022-06-21 14:57:50|2006.44|2006.44|2006.44|2006.44|2006.44|2006.44|2006.44|2006.44|0
1655823480000|2022-06-21 14:58:00|2006.49|2006.49|2006.44|2006.44|2006.49|2006.49|2006.44|2006.44|0
1655823490000|2022-06-21 14:58:10|2006.69|2006.69|2007.25|2007.25|2007.25|2007.25|2006.56|2006.56|0
1655823500000|2022-06-21 14:58:20|2007.31|2007.31|2007.44|2007.44|2007.44|2007.44|2007.31|2007.31|0
1655823510000|2022-06-21 14:58:30|2007.67|2007.67|2007.82|2007.82|2007.84|2007.84|2007.67|2007.67|0
1655823540000|2022-06-21 14:59:00|2007.89|2007.89|2007.76|2007.76|2007.89|2007.89|2007.69|2007.69|0
1655823550000|2022-06-21 14:59:10|2007.69|2007.69|2007.76|2007.76|2007.83|2007.83|2007.69|2007.69|0
1655823570000|2022-06-21 14:59:30|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|0
1655823580000|2022-06-21 14:59:40|2007.9|2007.9|2007.56|2007.56|2007.94|2007.94|2007.56|2007.56|0
1655823590000|2022-06-21 14:59:50|2007.53|2007.53|2006.89|2006.89|2007.53|2007.53|2006.89|2006.89|0
1655823600000|2022-06-21 15:00:00|2006.74|2006.74|2006.65|2006.65|2006.74|2006.74|2006.65|2006.65|0
1655823610000|2022-06-21 15:00:10|2006.62|2006.62|2006.66|2006.66|2006.66|2006.66|2006.62|2006.62|0
1655823620000|2022-06-21 15:00:20|2006.58|2006.58|2006.55|2006.55|2006.58|2006.58|2006.5|2006.5|0
1655823630000|2022-06-21 15:00:30|2006.49|2006.49|2006.49|2006.49|2006.49|2006.49|2006.49|2006.49|0
1655823640000|2022-06-21 15:00:40|2006.33|2006.33|2006.33|2006.33|2006.33|2006.33|2006.33|2006.33|0
1655823680000|2022-06-21 15:01:20|2006.29|2006.29|2006.29|2006.29|2006.29|2006.29|2006.29|2006.29|0
1655823690000|2022-06-21 15:01:30|2006.36|2006.36|2006.36|2006.36|2006.36|2006.36|2006.36|2006.36|0
1655823710000|2022-06-21 15:01:50|2006.51|2006.51|2006.65|2006.65|2006.65|2006.65|2006.51|2006.51|0
1655823720000|2022-06-21 15:02:00|2006.77|2006.77|2006.88|2006.88|2006.88|2006.88|2006.75|2006.75|0
1655823730000|2022-06-21 15:02:10|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|0
1655823740000|2022-06-21 15:02:20|2006.81|2006.81|2006.83|2006.83|2006.83|2006.83|2006.81|2006.81|0
1655823750000|2022-06-21 15:02:30|2006.88|2006.88|2006.88|2006.88|2006.88|2006.88|2006.88|2006.88|0
1655823760000|2022-06-21 15:02:40|2006.76|2006.76|2006.57|2006.57|2006.76|2006.76|2006.57|2006.57|0
1655823780000|2022-06-21 15:03:00|2006.62|2006.62|2006.47|2006.47|2006.62|2006.62|2006.47|2006.47|0
1655823790000|2022-06-21 15:03:10|2006.62|2006.62|2006.62|2006.62|2006.62|2006.62|2006.62|2006.62|0
1655823800000|2022-06-21 15:03:20|2006.67|2006.67|2006.61|2006.61|2006.67|2006.67|2006.61|2006.61|0
1655823810000|2022-06-21 15:03:30|2006.74|2006.74|2006.74|2006.74|2006.82|2006.82|2006.74|2006.74|0
1655823820000|2022-06-21 15:03:40|2006.9|2006.9|2006.9|2006.9|2006.9|2006.9|2006.9|2006.9|0
1655823830000|2022-06-21 15:03:50|2006.97|2006.97|2006.97|2006.97|2006.97|2006.97|2006.97|2006.97|0
1655823840000|2022-06-21 15:04:00|2007.1|2007.1|2007.41|2007.41|2007.41|2007.41|2007.1|2007.1|0
1655823850000|2022-06-21 15:04:10|2007.56|2007.56|2007.68|2007.68|2007.68|2007.68|2007.56|2007.56|0
1655823860000|2022-06-21 15:04:20|2007.75|2007.75|2007.81|2007.81|2007.81|2007.81|2007.75|2007.75|0
1655823870000|2022-06-21 15:04:30|2007.84|2007.84|2007.84|2007.84|2007.84|2007.84|2007.84|2007.84|0
1655823880000|2022-06-21 15:04:40|2007.92|2007.92|2008.29|2008.29|2008.29|2008.29|2007.92|2007.92|0
1655823890000|2022-06-21 15:04:50|2008.21|2008.21|2008.06|2008.06|2008.21|2008.21|2008.06|2008.06|0
1655823900000|2022-06-21 15:05:00|2007.98|2007.98|2007.97|2007.97|2007.98|2007.98|2007.85|2007.85|0
1655823910000|2022-06-21 15:05:10|2007.9|2007.9|2007.5|2007.5|2007.9|2007.9|2007.45|2007.45|0
1655823930000|2022-06-21 15:05:30|2007.46|2007.46|2007.31|2007.31|2007.46|2007.46|2007.31|2007.31|0
1655823950000|2022-06-21 15:05:50|2007.27|2007.27|2007.39|2007.39|2007.39|2007.39|2007.27|2007.27|0
1655823960000|2022-06-21 15:06:00|2007.32|2007.32|2006.51|2006.51|2007.32|2007.32|2006.51|2006.51|0
1655823970000|2022-06-21 15:06:10|2006.63|2006.63|2006.17|2006.17|2006.63|2006.63|2006.17|2006.17|0
1655823980000|2022-06-21 15:06:20|2005.86|2005.86|2005.86|2005.86|2005.86|2005.86|2005.86|2005.86|0
1655823990000|2022-06-21 15:06:30|2006.01|2006.01|2006.22|2006.22|2006.22|2006.22|2006.01|2006.01|0
1655824000000|2022-06-21 15:06:40|2006.18|2006.18|2006.04|2006.04|2006.18|2006.18|2006.04|2006.04|0
1655824010000|2022-06-21 15:06:50|2006.15|2006.15|2006.15|2006.15|2006.15|2006.15|2006.15|2006.15|0
1655824020000|2022-06-21 15:07:00|2006.27|2006.27|2006.33|2006.33|2006.33|2006.33|2006.27|2006.27|0
1655824030000|2022-06-21 15:07:10|2006.22|2006.22|2006.22|2006.22|2006.22|2006.22|2006.22|2006.22|0
1655824040000|2022-06-21 15:07:20|2006.17|2006.17|2006.28|2006.28|2006.28|2006.28|2006.17|2006.17|0
1655824070000|2022-06-21 15:07:50|2006.32|2006.32|2006.62|2006.62|2006.79|2006.79|2006.32|2006.32|0
1655824080000|2022-06-21 15:08:00|2006.74|2006.74|2007.25|2007.25|2007.25|2007.25|2006.74|2006.74|0
1655824090000|2022-06-21 15:08:10|2007.72|2007.72|2008.03|2008.03|2008.03|2008.03|2007.72|2007.72|0
1655824100000|2022-06-21 15:08:20|2008|2008|2008.03|2008.03|2008.03|2008.03|2008|2008|0
1655824120000|2022-06-21 15:08:40|2008|2008|2007.97|2007.97|2008|2008|2007.97|2007.97|0
1655824130000|2022-06-21 15:08:50|2007.84|2007.84|2007.77|2007.77|2007.84|2007.84|2007.77|2007.77|0
1655824140000|2022-06-21 15:09:00|2007.61|2007.61|2007.19|2007.19|2007.61|2007.61|2007.19|2007.19|0
1655824150000|2022-06-21 15:09:10|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|0
1655824160000|2022-06-21 15:09:20|2007.23|2007.23|2006.27|2006.27|2007.23|2007.23|2006.27|2006.27|0
1655824170000|2022-06-21 15:09:30|2006.12|2006.12|2006.18|2006.18|2006.18|2006.18|2006.12|2006.12|0
1655824180000|2022-06-21 15:09:40|2005.93|2005.93|2005.62|2005.62|2005.93|2005.93|2005.62|2005.62|0
1655824190000|2022-06-21 15:09:50|2005.74|2005.74|2005.87|2005.87|2005.87|2005.87|2005.74|2005.74|0
1655824200000|2022-06-21 15:10:00|2005.94|2005.94|2005.89|2005.89|2005.94|2005.94|2005.89|2005.89|0
1655824210000|2022-06-21 15:10:10|2006.2|2006.2|2006.23|2006.23|2006.23|2006.23|2006.17|2006.17|0
1655824220000|2022-06-21 15:10:20|2006.18|2006.18|2006.11|2006.11|2006.18|2006.18|2006.11|2006.11|0
1655824240000|2022-06-21 15:10:40|2006.04|2006.04|2006.07|2006.07|2006.07|2006.07|2006.04|2006.04|0
1655824250000|2022-06-21 15:10:50|2006.14|2006.14|2006.14|2006.14|2006.14|2006.14|2006.14|2006.14|0
1655824260000|2022-06-21 15:11:00|2006.08|2006.08|2005.99|2005.99|2006.08|2006.08|2005.96|2005.96|0
1655824270000|2022-06-21 15:11:10|2006.14|2006.14|2006.27|2006.27|2006.27|2006.27|2006.14|2006.14|0
1655824280000|2022-06-21 15:11:20|2006.54|2006.54|2006.61|2006.61|2006.61|2006.61|2006.54|2006.54|0
1655824290000|2022-06-21 15:11:30|2006.49|2006.49|2005.97|2005.97|2006.49|2006.49|2005.97|2005.97|0
1655824320000|2022-06-21 15:12:00|2006.1|2006.1|2006.38|2006.38|2006.38|2006.38|2006.1|2006.1|0
1655824340000|2022-06-21 15:12:20|2006.22|2006.22|2006.12|2006.12|2006.22|2006.22|2006.1|2006.1|0
1655824350000|2022-06-21 15:12:30|2006.18|2006.18|2006.2|2006.2|2006.2|2006.2|2006.18|2006.18|0
1655824360000|2022-06-21 15:12:40|2006.26|2006.26|2006.22|2006.22|2006.26|2006.26|2006.22|2006.22|0
1655824370000|2022-06-21 15:12:50|2006.27|2006.27|2006.16|2006.16|2006.27|2006.27|2006.16|2006.16|0
1655824380000|2022-06-21 15:13:00|2006.03|2006.03|2005.87|2005.87|2006.16|2006.16|2005.87|2005.87|0
1655824390000|2022-06-21 15:13:10|2005.52|2005.52|2005.04|2005.04|2005.52|2005.52|2005.04|2005.04|0
1655824410000|2022-06-21 15:13:30|2005.08|2005.08|2005.2|2005.2|2005.2|2005.2|2005.08|2005.08|0
1655824430000|2022-06-21 15:13:50|2005.23|2005.23|2005.17|2005.17|2005.23|2005.23|2005.17|2005.17|0
1655824440000|2022-06-21 15:14:00|2005.19|2005.19|2005.42|2005.42|2005.42|2005.42|2005.04|2005.04|0
1655824450000|2022-06-21 15:14:10|2005.51|2005.51|2005.22|2005.22|2005.51|2005.51|2005.22|2005.22|0
1655824460000|2022-06-21 15:14:20|2005.17|2005.17|2005|2005|2005.19|2005.19|2005|2005|0
1655824480000|2022-06-21 15:14:40|2005.17|2005.17|2005.17|2005.17|2005.17|2005.17|2005.17|2005.17|0
1655824490000|2022-06-21 15:14:50|2005.11|2005.11|2005.16|2005.16|2005.16|2005.16|2005.11|2005.11|0
1655824500000|2022-06-21 15:15:00|2005.28|2005.28|2005.35|2005.35|2005.35|2005.35|2005.28|2005.28|0
1655824520000|2022-06-21 15:15:20|2005.41|2005.41|2005.38|2005.38|2005.41|2005.41|2005.32|2005.32|0
1655824530000|2022-06-21 15:15:30|2005.23|2005.23|2005.32|2005.32|2005.33|2005.33|2005.23|2005.23|0
1655824540000|2022-06-21 15:15:40|2005.39|2005.39|2005.52|2005.52|2005.52|2005.52|2005.39|2005.39|0
1655824550000|2022-06-21 15:15:50|2005.68|2005.68|2005.72|2005.72|2005.72|2005.72|2005.68|2005.68|0
1655824560000|2022-06-21 15:16:00|2005.84|2005.84|2005.93|2005.93|2005.93|2005.93|2005.84|2005.84|0
1655824570000|2022-06-21 15:16:10|2005.96|2005.96|2006.05|2006.05|2006.07|2006.07|2005.96|2005.96|0
1655824580000|2022-06-21 15:16:20|2006.17|2006.17|2006.46|2006.46|2006.46|2006.46|2006.17|2006.17|0
1655824590000|2022-06-21 15:16:30|2006.58|2006.58|2006.9|2006.9|2006.9|2006.9|2006.58|2006.58|0
1655824600000|2022-06-21 15:16:40|2006.84|2006.84|2006.88|2006.88|2006.88|2006.88|2006.84|2006.84|0
1655824610000|2022-06-21 15:16:50|2006.91|2006.91|2007.11|2007.11|2007.11|2007.11|2006.91|2006.91|0
1655824620000|2022-06-21 15:17:00|2007.17|2007.17|2007.21|2007.21|2007.21|2007.21|2007.17|2007.17|0
1655824640000|2022-06-21 15:17:20|2007.27|2007.27|2006.95|2006.95|2007.27|2007.27|2006.95|2006.95|0
1655824650000|2022-06-21 15:17:30|2006.98|2006.98|2007.09|2007.09|2007.09|2007.09|2006.92|2006.92|0
1655824660000|2022-06-21 15:17:40|2007.03|2007.03|2006.87|2006.87|2007.03|2007.03|2006.87|2006.87|0
1655824670000|2022-06-21 15:17:50|2007.01|2007.01|2006.99|2006.99|2007.01|2007.01|2006.97|2006.97|0
1655824680000|2022-06-21 15:18:00|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|2006.91|0
1655824690000|2022-06-21 15:18:10|2006.78|2006.78|2006.83|2006.83|2006.83|2006.83|2006.78|2006.78|0
1655824710000|2022-06-21 15:18:30|2006.71|2006.71|2006.51|2006.51|2006.75|2006.75|2006.51|2006.51|0
1655824720000|2022-06-21 15:18:40|2006.48|2006.48|2006.48|2006.48|2006.48|2006.48|2006.48|2006.48|0
1655824730000|2022-06-21 15:18:50|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|0
1655824740000|2022-06-21 15:19:00|2006.39|2006.39|2006.31|2006.31|2006.39|2006.39|2006.31|2006.31|0
1655824750000|2022-06-21 15:19:10|2006.19|2006.19|2006.1|2006.1|2006.31|2006.31|2006.1|2006.1|0
1655824770000|2022-06-21 15:19:30|2006.07|2006.07|2005.88|2005.88|2006.07|2006.07|2005.88|2005.88|0
1655824780000|2022-06-21 15:19:40|2006.04|2006.04|2006.47|2006.47|2006.5|2006.5|2006.04|2006.04|0
1655824790000|2022-06-21 15:19:50|2006.39|2006.39|2006.36|2006.36|2006.39|2006.39|2006.32|2006.32|0
1655824800000|2022-06-21 15:20:00|2006.28|2006.28|2006.09|2006.09|2006.28|2006.28|2006.03|2006.03|0
1655824810000|2022-06-21 15:20:10|2005.99|2005.99|2005.95|2005.95|2006.01|2006.01|2005.95|2005.95|0
1655824820000|2022-06-21 15:20:20|2005.89|2005.89|2005.66|2005.66|2005.89|2005.89|2005.6|2005.6|0
1655824830000|2022-06-21 15:20:30|2005.72|2005.72|2005.67|2005.67|2005.72|2005.72|2005.56|2005.56|0
1655824840000|2022-06-21 15:20:40|2005.6|2005.6|2005.6|2005.6|2005.6|2005.6|2005.6|2005.6|0
1655824850000|2022-06-21 15:20:50|2005.62|2005.62|2005.62|2005.62|2005.68|2005.68|2005.62|2005.62|0
1655824860000|2022-06-21 15:21:00|2005.75|2005.75|2005.95|2005.95|2005.95|2005.95|2005.75|2005.75|0
1655824870000|2022-06-21 15:21:10|2005.89|2005.89|2006.01|2006.01|2006.01|2006.01|2005.83|2005.83|0
1655824880000|2022-06-21 15:21:20|2005.96|2005.96|2006.03|2006.03|2006.03|2006.03|2005.96|2005.96|0
1655824890000|2022-06-21 15:21:30|2006.05|2006.05|2006.05|2006.05|2006.05|2006.05|2006.05|2006.05|0
1655824900000|2022-06-21 15:21:40|2006.03|2006.03|2006.19|2006.19|2006.19|2006.19|2006.03|2006.03|0
1655824910000|2022-06-21 15:21:50|2006.21|2006.21|2006.21|2006.21|2006.21|2006.21|2006.21|2006.21|0
1655824920000|2022-06-21 15:22:00|2006.33|2006.33|2006.13|2006.13|2006.33|2006.33|2006.13|2006.13|0
1655824930000|2022-06-21 15:22:10|2006.17|2006.17|2006.17|2006.17|2006.17|2006.17|2006.17|2006.17|0
1655824940000|2022-06-21 15:22:20|2006.2|2006.2|2006.16|2006.16|2006.26|2006.26|2006.14|2006.14|0
1655824950000|2022-06-21 15:22:30|2006|2006|2006.17|2006.17|2006.17|2006.17|2006|2006|0
1655824960000|2022-06-21 15:22:40|2006.14|2006.14|2005.04|2005.04|2006.14|2006.14|2005.04|2005.04|0
1655824970000|2022-06-21 15:22:50|2005.06|2005.06|2005.14|2005.14|2005.14|2005.14|2005.02|2005.02|0
1655824980000|2022-06-21 15:23:00|2005.07|2005.07|2004.79|2004.79|2005.07|2005.07|2004.79|2004.79|0
1655824990000|2022-06-21 15:23:10|2004.86|2004.86|2004.9|2004.9|2005.05|2005.05|2004.86|2004.86|0
1655825000000|2022-06-21 15:23:20|2004.78|2004.78|2004.78|2004.78|2004.78|2004.78|2004.62|2004.62|0
1655825020000|2022-06-21 15:23:40|2004.55|2004.55|2004.57|2004.57|2004.57|2004.57|2004.55|2004.55|0
1655825030000|2022-06-21 15:23:50|2004.55|2004.55|2004.18|2004.18|2004.57|2004.57|2004.18|2004.18|0
1655825040000|2022-06-21 15:24:00|2004.42|2004.42|2004.21|2004.21|2004.42|2004.42|2004.14|2004.14|0
1655825050000|2022-06-21 15:24:10|2004.15|2004.15|2003.68|2003.68|2004.15|2004.15|2003.68|2003.68|0
1655825060000|2022-06-21 15:24:20|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|0
1655825070000|2022-06-21 15:24:30|2003.59|2003.59|2003.47|2003.47|2003.59|2003.59|2003.47|2003.47|0
1655825080000|2022-06-21 15:24:40|2003.41|2003.41|2003.5|2003.5|2003.5|2003.5|2003.34|2003.34|0
1655825090000|2022-06-21 15:24:50|2003.47|2003.47|2003.64|2003.64|2003.66|2003.66|2003.47|2003.47|0
1655825100000|2022-06-21 15:25:00|2003.51|2003.51|2003.32|2003.32|2003.51|2003.51|2003.13|2003.13|0
1655825110000|2022-06-21 15:25:10|2003.25|2003.25|2003.66|2003.66|2003.66|2003.66|2003.19|2003.19|0
1655825120000|2022-06-21 15:25:20|2003.54|2003.54|2003.79|2003.79|2003.79|2003.79|2003.54|2003.54|0
1655825140000|2022-06-21 15:25:40|2003.85|2003.85|2004.46|2004.46|2004.46|2004.46|2003.85|2003.85|0
1655825150000|2022-06-21 15:25:50|2004.52|2004.52|2004.41|2004.41|2004.52|2004.52|2004.41|2004.41|0
1655825160000|2022-06-21 15:26:00|2004.53|2004.53|2004.6|2004.6|2004.6|2004.6|2004.49|2004.49|0
1655825170000|2022-06-21 15:26:10|2004.54|2004.54|2004.79|2004.79|2004.85|2004.85|2004.54|2004.54|0
1655825180000|2022-06-21 15:26:20|2004.71|2004.71|2004.48|2004.48|2004.71|2004.71|2004.48|2004.48|0
1655825190000|2022-06-21 15:26:30|2004.51|2004.51|2004.6|2004.6|2004.6|2004.6|2004.51|2004.51|0
1655825200000|2022-06-21 15:26:40|2004.55|2004.55|2004.64|2004.64|2004.64|2004.64|2004.53|2004.53|0
1655825210000|2022-06-21 15:26:50|2004.7|2004.7|2004.7|2004.7|2004.7|2004.7|2004.7|2004.7|0
1655825220000|2022-06-21 15:27:00|2004.58|2004.58|2004.73|2004.73|2004.74|2004.74|2004.58|2004.58|0
1655825240000|2022-06-21 15:27:20|2004.66|2004.66|2004.72|2004.72|2004.72|2004.72|2004.66|2004.66|0
1655825250000|2022-06-21 15:27:30|2004.66|2004.66|2004.25|2004.25|2004.66|2004.66|2004.25|2004.25|0
1655825260000|2022-06-21 15:27:40|2004.21|2004.21|2004.92|2004.92|2004.92|2004.92|2004.21|2004.21|0
1655825270000|2022-06-21 15:27:50|2004.96|2004.96|2004.96|2004.96|2004.96|2004.96|2004.96|2004.96|0
1655825280000|2022-06-21 15:28:00|2005.08|2005.08|2004.97|2004.97|2005.21|2005.21|2004.97|2004.97|0
1655825290000|2022-06-21 15:28:10|2004.91|2004.91|2004.68|2004.68|2004.91|2004.91|2004.68|2004.68|0
1655825300000|2022-06-21 15:28:20|2004.62|2004.62|2004.72|2004.72|2004.74|2004.74|2004.62|2004.62|0
1655825310000|2022-06-21 15:28:30|2004.85|2004.85|2004.75|2004.75|2004.87|2004.87|2004.75|2004.75|0
1655825320000|2022-06-21 15:28:40|2004.78|2004.78|2004.89|2004.89|2004.89|2004.89|2004.78|2004.78|0
1655825330000|2022-06-21 15:28:50|2004.73|2004.73|2004.65|2004.65|2004.73|2004.73|2004.65|2004.65|0
1655825340000|2022-06-21 15:29:00|2004.58|2004.58|2004.61|2004.61|2004.61|2004.61|2004.46|2004.46|0
1655825350000|2022-06-21 15:29:10|2004.68|2004.68|2004.56|2004.56|2004.68|2004.68|2004.56|2004.56|0
1655825360000|2022-06-21 15:29:20|2004.58|2004.58|2004.56|2004.56|2004.58|2004.58|2004.48|2004.48|0
1655825370000|2022-06-21 15:29:30|2004.71|2004.71|2004.54|2004.54|2004.82|2004.82|2004.54|2004.54|0
1655825380000|2022-06-21 15:29:40|2004.38|2004.38|2004.75|2004.75|2004.75|2004.75|2004.33|2004.33|0
1655825390000|2022-06-21 15:29:50|2004.91|2004.91|2005.22|2005.22|2005.22|2005.22|2004.78|2004.78|0
1655882100000|2022-06-22 07:15:00|1976.25|1976.25|1976.89|1976.89|1976.89|1976.89|1976.25|1976.25|0
1655882110000|2022-06-22 07:15:10|1977.67|1977.67|1978.85|1978.85|1978.85|1978.85|1977.67|1977.67|0
1655882120000|2022-06-22 07:15:20|1978.77|1978.77|1978.15|1978.15|1978.77|1978.77|1978.15|1978.15|0
1655882130000|2022-06-22 07:15:30|1978.22|1978.22|1978.22|1978.22|1978.22|1978.22|1978.22|1978.22|0
1655882150000|2022-06-22 07:15:50|1978.51|1978.51|1978.51|1978.51|1978.51|1978.51|1978.51|1978.51|0
1655882160000|2022-06-22 07:16:00|1978.69|1978.69|1978.69|1978.69|1978.69|1978.69|1978.69|1978.69|0
1655882170000|2022-06-22 07:16:10|1978.22|1978.22|1978.42|1978.42|1978.42|1978.42|1978.05|1978.05|0
1655882180000|2022-06-22 07:16:20|1978.63|1978.63|1979.32|1979.32|1979.32|1979.32|1978.63|1978.63|0
1655882190000|2022-06-22 07:16:30|1979.55|1979.55|1979.32|1979.32|1979.55|1979.55|1979.32|1979.32|0
1655882200000|2022-06-22 07:16:40|1979.43|1979.43|1979.15|1979.15|1979.43|1979.43|1979.15|1979.15|0
1655882210000|2022-06-22 07:16:50|1979.28|1979.28|1979.53|1979.53|1979.53|1979.53|1979.28|1979.28|0
1655882220000|2022-06-22 07:17:00|1979.71|1979.71|1979.71|1979.71|1979.71|1979.71|1979.71|1979.71|0
1655882230000|2022-06-22 07:17:10|1980.01|1980.01|1980.01|1980.01|1980.01|1980.01|1980.01|1980.01|0
1655882240000|2022-06-22 07:17:20|1979.94|1979.94|1979.95|1979.95|1980.21|1980.21|1979.94|1979.94|0
1655882250000|2022-06-22 07:17:30|1980.02|1980.02|1980.09|1980.09|1980.09|1980.09|1980.02|1980.02|0
1655882270000|2022-06-22 07:17:50|1980.02|1980.02|1980.02|1980.02|1980.02|1980.02|1980.02|1980.02|0
1655882280000|2022-06-22 07:18:00|1980.09|1980.09|1980.15|1980.15|1980.15|1980.15|1980.09|1980.09|0
1655882290000|2022-06-22 07:18:10|1981.03|1981.03|1981.03|1981.03|1981.03|1981.03|1981.03|1981.03|0
1655882300000|2022-06-22 07:18:20|1981.12|1981.12|1981.23|1981.23|1981.23|1981.23|1981.07|1981.07|0
1655882320000|2022-06-22 07:18:40|1981.34|1981.34|1981.57|1981.57|1981.57|1981.57|1981.19|1981.19|0
1655882330000|2022-06-22 07:18:50|1981.46|1981.46|1981.58|1981.58|1981.58|1981.58|1981.46|1981.46|0
1655882340000|2022-06-22 07:19:00|1981.74|1981.74|1981.86|1981.86|1981.93|1981.93|1981.74|1981.74|0
1655882350000|2022-06-22 07:19:10|1982.72|1982.72|1982.41|1982.41|1982.72|1982.72|1982.41|1982.41|0
1655882360000|2022-06-22 07:19:20|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|0
1655882370000|2022-06-22 07:19:30|1982.57|1982.57|1983.19|1983.19|1983.19|1983.19|1982.44|1982.44|0
1655882380000|2022-06-22 07:19:40|1982.94|1982.94|1981.55|1981.55|1983.37|1983.37|1981.55|1981.55|0
1655882390000|2022-06-22 07:19:50|1981.44|1981.44|1980.27|1980.27|1981.44|1981.44|1980.27|1980.27|0
1655882400000|2022-06-22 07:20:00|1980.11|1980.11|1978.27|1978.27|1980.11|1980.11|1978.27|1978.27|0
1655882410000|2022-06-22 07:20:10|1978.45|1978.45|1978.29|1978.29|1978.52|1978.52|1978.29|1978.29|0
1655882420000|2022-06-22 07:20:20|1978.41|1978.41|1978.35|1978.35|1978.41|1978.41|1978.35|1978.35|0
1655882450000|2022-06-22 07:20:50|1978.05|1978.05|1976.82|1976.82|1978.22|1978.22|1976.82|1976.82|0
1655882460000|2022-06-22 07:21:00|1976.62|1976.62|1976.41|1976.41|1976.62|1976.62|1976.25|1976.25|0
1655882470000|2022-06-22 07:21:10|1976.24|1976.24|1976.33|1976.33|1976.33|1976.33|1976.17|1976.17|0
1655882480000|2022-06-22 07:21:20|1976.48|1976.48|1976.28|1976.28|1976.48|1976.48|1976.28|1976.28|0
1655882490000|2022-06-22 07:21:30|1976.38|1976.38|1976.41|1976.41|1976.42|1976.42|1976.35|1976.35|0
1655882500000|2022-06-22 07:21:40|1976.75|1976.75|1976.81|1976.81|1976.81|1976.81|1976.75|1976.75|0
1655882510000|2022-06-22 07:21:50|1976.75|1976.75|1976.58|1976.58|1976.75|1976.75|1976.58|1976.58|0
1655882520000|2022-06-22 07:22:00|1976.03|1976.03|1974.37|1974.37|1976.03|1976.03|1974.37|1974.37|0
1655882530000|2022-06-22 07:22:10|1974.3|1974.3|1971.82|1971.82|1974.3|1974.3|1971.82|1971.82|0
1655882540000|2022-06-22 07:22:20|1971.9|1971.9|1971.96|1971.96|1971.96|1971.96|1971.76|1971.76|0
1655882550000|2022-06-22 07:22:30|1971.9|1971.9|1971.81|1971.81|1972.01|1972.01|1971.74|1971.74|0
1655882570000|2022-06-22 07:22:50|1971.61|1971.61|1971.49|1971.49|1971.61|1971.61|1971.49|1971.49|0
1655882580000|2022-06-22 07:23:00|1971.41|1971.41|1972.15|1972.15|1972.15|1972.15|1971.41|1971.41|0
1655882590000|2022-06-22 07:23:10|1972.38|1972.38|1972.38|1972.38|1972.61|1972.61|1972.38|1972.38|0
1655882600000|2022-06-22 07:23:20|1972.23|1972.23|1972.04|1972.04|1972.23|1972.23|1972.04|1972.04|0
1655882610000|2022-06-22 07:23:30|1972.35|1972.35|1972.35|1972.35|1972.35|1972.35|1972.35|1972.35|0
1655882620000|2022-06-22 07:23:40|1972.23|1972.23|1971.56|1971.56|1972.23|1972.23|1971.56|1971.56|0
1655882630000|2022-06-22 07:23:50|1971.88|1971.88|1971.38|1971.38|1971.88|1971.88|1971.38|1971.38|0
1655882640000|2022-06-22 07:24:00|1971.44|1971.44|1971.17|1971.17|1971.44|1971.44|1970.94|1970.94|0
1655882650000|2022-06-22 07:24:10|1970.25|1970.25|1970.25|1970.25|1970.25|1970.25|1970.25|1970.25|0
1655882660000|2022-06-22 07:24:20|1970.16|1970.16|1969.99|1969.99|1970.16|1970.16|1969.99|1969.99|0
1655882670000|2022-06-22 07:24:30|1970.06|1970.06|1970.03|1970.03|1970.06|1970.06|1970.03|1970.03|0
1655882680000|2022-06-22 07:24:40|1970.09|1970.09|1971.13|1971.13|1971.13|1971.13|1970.09|1970.09|0
1655882700000|2022-06-22 07:25:00|1971.06|1971.06|1971.03|1971.03|1971.06|1971.06|1971.03|1971.03|0
1655882710000|2022-06-22 07:25:10|1971.25|1971.25|1973.07|1973.07|1973.07|1973.07|1971.01|1971.01|0
1655882720000|2022-06-22 07:25:20|1973.19|1973.19|1973.88|1973.88|1973.88|1973.88|1973.19|1973.19|0
1655882730000|2022-06-22 07:25:30|1973.84|1973.84|1974.3|1974.3|1974.3|1974.3|1973.84|1973.84|0
1655882740000|2022-06-22 07:25:40|1974.42|1974.42|1975.68|1975.68|1975.68|1975.68|1974.42|1974.42|0
1655882750000|2022-06-22 07:25:50|1975.74|1975.74|1975.63|1975.63|1975.74|1975.74|1975.63|1975.63|0
1655882760000|2022-06-22 07:26:00|1975.57|1975.57|1975.64|1975.64|1975.64|1975.64|1975.4|1975.4|0
1655882770000|2022-06-22 07:26:10|1975.57|1975.57|1975.57|1975.57|1975.57|1975.57|1975.57|1975.57|0
1655882780000|2022-06-22 07:26:20|1975.5|1975.5|1975.38|1975.38|1975.57|1975.57|1975.38|1975.38|0
1655882790000|2022-06-22 07:26:30|1975.52|1975.52|1975.38|1975.38|1975.52|1975.52|1975.38|1975.38|0
1655882810000|2022-06-22 07:26:50|1975.33|1975.33|1975.02|1975.02|1975.33|1975.33|1975.02|1975.02|0
1655882820000|2022-06-22 07:27:00|1975.09|1975.09|1975.09|1975.09|1975.09|1975.09|1975.09|1975.09|0
1655882830000|2022-06-22 07:27:10|1974.99|1974.99|1974.99|1974.99|1974.99|1974.99|1974.99|1974.99|0
1655882840000|2022-06-22 07:27:20|1975.22|1975.22|1975.56|1975.56|1975.69|1975.69|1975.14|1975.14|0
1655882850000|2022-06-22 07:27:30|1975.81|1975.81|1976.01|1976.01|1976.01|1976.01|1975.76|1975.76|0
1655882860000|2022-06-22 07:27:40|1975.94|1975.94|1975.94|1975.94|1975.94|1975.94|1975.94|1975.94|0
1655882880000|2022-06-22 07:28:00|1975.76|1975.76|1975.87|1975.87|1975.94|1975.94|1975.76|1975.76|0
1655882900000|2022-06-22 07:28:20|1975.99|1975.99|1976.23|1976.23|1976.23|1976.23|1975.99|1975.99|0
1655882930000|2022-06-22 07:28:50|1977.01|1977.01|1977.33|1977.33|1977.33|1977.33|1977.01|1977.01|0
1655882940000|2022-06-22 07:29:00|1977.25|1977.25|1977.15|1977.15|1977.25|1977.25|1977.15|1977.15|0
1655882950000|2022-06-22 07:29:10|1977.38|1977.38|1978.22|1978.22|1978.22|1978.22|1977.38|1977.38|0
1655882960000|2022-06-22 07:29:20|1978.29|1978.29|1978.22|1978.22|1978.29|1978.29|1978.22|1978.22|0
1655882970000|2022-06-22 07:29:30|1978.28|1978.28|1978.28|1978.28|1978.28|1978.28|1978.28|1978.28|0
1655882990000|2022-06-22 07:29:50|1978.4|1978.4|1979.51|1979.51|1979.81|1979.81|1978.4|1978.4|0
1655883000000|2022-06-22 07:30:00|1979.39|1979.39|1979.27|1979.27|1979.39|1979.39|1979.27|1979.27|0
1655883010000|2022-06-22 07:30:10|1979.39|1979.39|1979.39|1979.39|1979.39|1979.39|1979.39|1979.39|0
1655883020000|2022-06-22 07:30:20|1979.46|1979.46|1979.46|1979.46|1979.46|1979.46|1979.46|1979.46|0
1655883030000|2022-06-22 07:30:30|1979.61|1979.61|1979.18|1979.18|1979.61|1979.61|1979.18|1979.18|0
1655883040000|2022-06-22 07:30:40|1979.47|1979.47|1979.35|1979.35|1979.47|1979.47|1979.35|1979.35|0
1655883050000|2022-06-22 07:30:50|1979.19|1979.19|1978.12|1978.12|1979.19|1979.19|1978.12|1978.12|0
1655883060000|2022-06-22 07:31:00|1978.06|1978.06|1977.97|1977.97|1978.06|1978.06|1977.9|1977.9|0
1655883070000|2022-06-22 07:31:10|1978.04|1978.04|1979.04|1979.04|1979.04|1979.04|1977.97|1977.97|0
1655883080000|2022-06-22 07:31:20|1978.91|1978.91|1978.91|1978.91|1978.91|1978.91|1978.91|1978.91|0
1655883090000|2022-06-22 07:31:30|1978.93|1978.93|1979.12|1979.12|1979.18|1979.18|1978.93|1978.93|0
1655883100000|2022-06-22 07:31:40|1979.18|1979.18|1979.15|1979.15|1979.18|1979.18|1979.15|1979.15|0
1655883110000|2022-06-22 07:31:50|1979.29|1979.29|1979.29|1979.29|1979.29|1979.29|1979.29|1979.29|0
1655883120000|2022-06-22 07:32:00|1979.36|1979.36|1979.36|1979.36|1979.36|1979.36|1979.36|1979.36|0
1655883130000|2022-06-22 07:32:10|1979.48|1979.48|1980.32|1980.32|1980.32|1980.32|1979.48|1979.48|0
1655883140000|2022-06-22 07:32:20|1980.63|1980.63|1981.15|1981.15|1981.15|1981.15|1980.63|1980.63|0
1655883150000|2022-06-22 07:32:30|1981.18|1981.18|1981.62|1981.62|1981.62|1981.62|1981.18|1981.18|0
1655883170000|2022-06-22 07:32:50|1981.37|1981.37|1981.25|1981.25|1981.37|1981.37|1981.25|1981.25|0
1655883180000|2022-06-22 07:33:00|1981.21|1981.21|1981.21|1981.21|1981.21|1981.21|1981.21|1981.21|0
1655883190000|2022-06-22 07:33:10|1980.9|1980.9|1981.01|1981.01|1981.01|1981.01|1980.9|1980.9|0
1655883200000|2022-06-22 07:33:20|1981.08|1981.08|1981.08|1981.08|1981.08|1981.08|1981.08|1981.08|0
1655883210000|2022-06-22 07:33:30|1980.94|1980.94|1980.94|1980.94|1980.94|1980.94|1980.94|1980.94|0
1655883220000|2022-06-22 07:33:40|1981.29|1981.29|1981.75|1981.75|1981.75|1981.75|1981.29|1981.29|0
1655883230000|2022-06-22 07:33:50|1982.03|1982.03|1982.03|1982.03|1982.03|1982.03|1982.03|1982.03|0
1655883240000|2022-06-22 07:34:00|1981.8|1981.8|1981.57|1981.57|1981.8|1981.8|1981.57|1981.57|0
1655883250000|2022-06-22 07:34:10|1981.7|1981.7|1981.45|1981.45|1982.01|1982.01|1981.33|1981.33|0
1655883260000|2022-06-22 07:34:20|1981.38|1981.38|1981.31|1981.31|1981.38|1981.38|1981.31|1981.31|0
1655883280000|2022-06-22 07:34:40|1981.08|1981.08|1981.08|1981.08|1981.08|1981.08|1981.08|1981.08|0
1655883290000|2022-06-22 07:34:50|1980.95|1980.95|1980.79|1980.79|1980.95|1980.95|1980.79|1980.79|0
1655883300000|2022-06-22 07:35:00|1981.07|1981.07|1981.5|1981.5|1981.5|1981.5|1981.07|1981.07|0
1655883310000|2022-06-22 07:35:10|1981.43|1981.43|1981.43|1981.43|1981.43|1981.43|1981.43|1981.43|0
1655883330000|2022-06-22 07:35:30|1981.36|1981.36|1981.36|1981.36|1981.36|1981.36|1981.36|1981.36|0
1655883340000|2022-06-22 07:35:40|1981.42|1981.42|1981.6|1981.6|1981.6|1981.6|1981.42|1981.42|0
1655883360000|2022-06-22 07:36:00|1981.7|1981.7|1981.86|1981.86|1981.86|1981.86|1981.7|1981.7|0
1655883380000|2022-06-22 07:36:20|1981.99|1981.99|1982.11|1982.11|1982.11|1982.11|1981.74|1981.74|0
1655883390000|2022-06-22 07:36:30|1982.04|1982.04|1982.04|1982.04|1982.04|1982.04|1982.04|1982.04|0
1655883400000|2022-06-22 07:36:40|1982.5|1982.5|1982.15|1982.15|1982.5|1982.5|1982.15|1982.15|0
1655883420000|2022-06-22 07:37:00|1982.08|1982.08|1982.08|1982.08|1982.08|1982.08|1982.08|1982.08|0
1655883430000|2022-06-22 07:37:10|1982.3|1982.3|1982.42|1982.42|1982.42|1982.42|1982.3|1982.3|0
1655883450000|2022-06-22 07:37:30|1982.81|1982.81|1982.72|1982.72|1982.81|1982.81|1982.72|1982.72|0
1655883460000|2022-06-22 07:37:40|1982.57|1982.57|1982.18|1982.18|1982.64|1982.64|1982.18|1982.18|0
1655883470000|2022-06-22 07:37:50|1982.41|1982.41|1982.36|1982.36|1982.41|1982.41|1982.3|1982.3|0
1655883480000|2022-06-22 07:38:00|1982.21|1982.21|1982.21|1982.21|1982.21|1982.21|1982.21|1982.21|0
1655883490000|2022-06-22 07:38:10|1982.05|1982.05|1982.05|1982.05|1982.05|1982.05|1982.05|1982.05|0
1655883500000|2022-06-22 07:38:20|1982.2|1982.2|1983.05|1983.05|1983.05|1983.05|1982.2|1982.2|0
1655883510000|2022-06-22 07:38:30|1982.89|1982.89|1984.11|1984.11|1984.11|1984.11|1982.89|1982.89|0
1655883520000|2022-06-22 07:38:40|1984.18|1984.18|1984.04|1984.04|1984.18|1984.18|1984.04|1984.04|0
1655883530000|2022-06-22 07:38:50|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|0
1655883540000|2022-06-22 07:39:00|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|0
1655883560000|2022-06-22 07:39:20|1983.79|1983.79|1983.59|1983.59|1983.79|1983.79|1983.59|1983.59|0
1655883570000|2022-06-22 07:39:30|1983.54|1983.54|1983.81|1983.81|1983.81|1983.81|1983.54|1983.54|0
1655883580000|2022-06-22 07:39:40|1983.66|1983.66|1983.53|1983.53|1983.66|1983.66|1983.53|1983.53|0
1655883590000|2022-06-22 07:39:50|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|0
1655883600000|2022-06-22 07:40:00|1983.39|1983.39|1983.64|1983.64|1983.64|1983.64|1983.16|1983.16|0
1655883610000|2022-06-22 07:40:10|1983.49|1983.49|1983.8|1983.8|1983.8|1983.8|1983.49|1983.49|0
1655883620000|2022-06-22 07:40:20|1983.61|1983.61|1982.9|1982.9|1983.61|1983.61|1982.9|1982.9|0
1655883640000|2022-06-22 07:40:40|1982.96|1982.96|1982.96|1982.96|1982.96|1982.96|1982.96|1982.96|0
1655883660000|2022-06-22 07:41:00|1983.11|1983.11|1983.04|1983.04|1983.11|1983.11|1983.04|1983.04|0
1655883680000|2022-06-22 07:41:20|1982.79|1982.79|1981.43|1981.43|1982.79|1982.79|1981.43|1981.43|0
1655883690000|2022-06-22 07:41:30|1981.39|1981.39|1981.39|1981.39|1981.39|1981.39|1981.39|1981.39|0
1655883720000|2022-06-22 07:42:00|1981.18|1981.18|1981.11|1981.11|1981.18|1981.18|1981.11|1981.11|0
1655883730000|2022-06-22 07:42:10|1981.17|1981.17|1981.65|1981.65|1981.65|1981.65|1981.17|1981.17|0
1655883740000|2022-06-22 07:42:20|1981.72|1981.72|1981.72|1981.72|1981.72|1981.72|1981.72|1981.72|0
1655883750000|2022-06-22 07:42:30|1981.88|1981.88|1982.45|1982.45|1982.45|1982.45|1981.88|1981.88|0
1655883770000|2022-06-22 07:42:50|1982.39|1982.39|1982.39|1982.39|1982.39|1982.39|1982.39|1982.39|0
1655883780000|2022-06-22 07:43:00|1982.71|1982.71|1982.71|1982.71|1982.71|1982.71|1982.71|1982.71|0
1655883790000|2022-06-22 07:43:10|1982.89|1982.89|1983.01|1983.01|1983.01|1983.01|1982.89|1982.89|0
1655883800000|2022-06-22 07:43:20|1983.17|1983.17|1983.48|1983.48|1983.48|1983.48|1983.17|1983.17|0
1655883830000|2022-06-22 07:43:50|1983.37|1983.37|1983.1|1983.1|1983.37|1983.37|1983.1|1983.1|0
1655883840000|2022-06-22 07:44:00|1983.04|1983.04|1983.04|1983.04|1983.04|1983.04|1983.04|1983.04|0
1655883850000|2022-06-22 07:44:10|1983.27|1983.27|1982.89|1982.89|1983.42|1983.42|1982.89|1982.89|0
1655883870000|2022-06-22 07:44:30|1982.58|1982.58|1982.62|1982.62|1982.62|1982.62|1982.58|1982.58|0
1655883880000|2022-06-22 07:44:40|1982.75|1982.75|1983.1|1983.1|1983.1|1983.1|1982.75|1982.75|0
1655883890000|2022-06-22 07:44:50|1983.34|1983.34|1983.73|1983.73|1983.73|1983.73|1983.34|1983.34|0
1655883900000|2022-06-22 07:45:00|1983.87|1983.87|1983.78|1983.78|1983.93|1983.93|1983.78|1983.78|0
1655883910000|2022-06-22 07:45:10|1983.71|1983.71|1983.83|1983.83|1983.87|1983.87|1983.71|1983.71|0
1655883920000|2022-06-22 07:45:20|1983.6|1983.6|1983.06|1983.06|1983.6|1983.6|1983.06|1983.06|0
1655883930000|2022-06-22 07:45:30|1983.02|1983.02|1982.53|1982.53|1983.02|1983.02|1982.53|1982.53|0
1655883940000|2022-06-22 07:45:40|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|0
1655883960000|2022-06-22 07:46:00|1982.71|1982.71|1982.71|1982.71|1982.71|1982.71|1982.71|1982.71|0
1655883970000|2022-06-22 07:46:10|1982.75|1982.75|1982.87|1982.87|1982.87|1982.87|1982.75|1982.75|0
1655883980000|2022-06-22 07:46:20|1982.93|1982.93|1982.87|1982.87|1982.93|1982.93|1982.87|1982.87|0
1655883990000|2022-06-22 07:46:30|1983.17|1983.17|1983.56|1983.56|1983.56|1983.56|1983.17|1983.17|0
1655884000000|2022-06-22 07:46:40|1983.63|1983.63|1983.56|1983.56|1983.63|1983.63|1983.56|1983.56|0
1655884010000|2022-06-22 07:46:50|1983.64|1983.64|1983.64|1983.64|1983.64|1983.64|1983.64|1983.64|0
1655884020000|2022-06-22 07:47:00|1983.57|1983.57|1982.94|1982.94|1983.57|1983.57|1982.94|1982.94|0
1655884030000|2022-06-22 07:47:10|1982.81|1982.81|1982.9|1982.9|1982.97|1982.97|1982.81|1982.81|0
1655884050000|2022-06-22 07:47:30|1983.13|1983.13|1983.13|1983.13|1983.13|1983.13|1983.13|1983.13|0
1655884060000|2022-06-22 07:47:40|1983.07|1983.07|1983.01|1983.01|1983.07|1983.07|1983.01|1983.01|0
1655884070000|2022-06-22 07:47:50|1983.07|1983.07|1983.07|1983.07|1983.07|1983.07|1983.07|1983.07|0
1655884080000|2022-06-22 07:48:00|1983.13|1983.13|1983.06|1983.06|1983.13|1983.13|1983.06|1983.06|0
1655884090000|2022-06-22 07:48:10|1983.01|1983.01|1983.01|1983.01|1983.01|1983.01|1983.01|1983.01|0
1655884100000|2022-06-22 07:48:20|1983.26|1983.26|1983.38|1983.38|1983.38|1983.38|1983.26|1983.26|0
1655884140000|2022-06-22 07:49:00|1983.55|1983.55|1983.69|1983.69|1983.69|1983.69|1983.55|1983.55|0
1655884160000|2022-06-22 07:49:20|1983.62|1983.62|1983.62|1983.62|1983.62|1983.62|1983.62|1983.62|0
1655884190000|2022-06-22 07:49:50|1983.76|1983.76|1983.89|1983.89|1983.89|1983.89|1983.76|1983.76|0
1655884200000|2022-06-22 07:50:00|1984.2|1984.2|1984.88|1984.88|1984.88|1984.88|1984.2|1984.2|0
1655884210000|2022-06-22 07:50:10|1984.92|1984.92|1984.77|1984.77|1984.92|1984.92|1984.77|1984.77|0
1655884220000|2022-06-22 07:50:20|1984.84|1984.84|1984.84|1984.84|1984.84|1984.84|1984.84|1984.84|0
1655884230000|2022-06-22 07:50:30|1984.91|1984.91|1985.07|1985.07|1985.07|1985.07|1984.91|1984.91|0
1655884240000|2022-06-22 07:50:40|1984.99|1984.99|1985.84|1985.84|1985.84|1985.84|1984.99|1984.99|0
1655884250000|2022-06-22 07:50:50|1985.99|1985.99|1985.2|1985.2|1985.99|1985.99|1985.2|1985.2|0
1655884270000|2022-06-22 07:51:10|1985.08|1985.08|1984.97|1984.97|1985.08|1985.08|1984.97|1984.97|0
1655884280000|2022-06-22 07:51:20|1984.83|1984.83|1984.2|1984.2|1984.83|1984.83|1984.2|1984.2|0
1655884310000|2022-06-22 07:51:50|1983.95|1983.95|1983.95|1983.95|1983.95|1983.95|1983.95|1983.95|0
1655884320000|2022-06-22 07:52:00|1984.13|1984.13|1984.02|1984.02|1984.13|1984.13|1983.94|1983.94|0
1655884330000|2022-06-22 07:52:10|1983.96|1983.96|1983.63|1983.63|1983.96|1983.96|1983.52|1983.52|0
1655884340000|2022-06-22 07:52:20|1983.48|1983.48|1983.27|1983.27|1983.48|1983.48|1983.27|1983.27|0
1655884350000|2022-06-22 07:52:30|1983.22|1983.22|1983.27|1983.27|1983.27|1983.27|1983.22|1983.22|0
1655884360000|2022-06-22 07:52:40|1983.33|1983.33|1983.38|1983.38|1983.38|1983.38|1983.33|1983.33|0
1655884370000|2022-06-22 07:52:50|1982.44|1982.44|1982.44|1982.44|1982.44|1982.44|1982.44|1982.44|0
1655884380000|2022-06-22 07:53:00|1982.33|1982.33|1982.45|1982.45|1982.45|1982.45|1982.33|1982.33|0
1655884390000|2022-06-22 07:53:10|1982.68|1982.68|1982.6|1982.6|1982.68|1982.68|1982.6|1982.6|0
1655884400000|2022-06-22 07:53:20|1982.29|1982.29|1982.29|1982.29|1982.29|1982.29|1982.29|1982.29|0
1655884410000|2022-06-22 07:53:30|1982.06|1982.06|1981.99|1981.99|1982.06|1982.06|1981.99|1981.99|0
1655884420000|2022-06-22 07:53:40|1981.87|1981.87|1981.56|1981.56|1981.87|1981.87|1981.56|1981.56|0
1655884430000|2022-06-22 07:53:50|1981.49|1981.49|1981.49|1981.49|1981.49|1981.49|1981.49|1981.49|0
1655884440000|2022-06-22 07:54:00|1981.42|1981.42|1981.11|1981.11|1981.42|1981.42|1981.11|1981.11|0
1655884460000|2022-06-22 07:54:20|1981.17|1981.17|1981.1|1981.1|1981.17|1981.17|1981.1|1981.1|0
1655884480000|2022-06-22 07:54:40|1980.88|1980.88|1980.65|1980.65|1980.88|1980.88|1980.65|1980.65|0
1655884490000|2022-06-22 07:54:50|1980.54|1980.54|1980.54|1980.54|1980.54|1980.54|1980.54|1980.54|0
1655884500000|2022-06-22 07:55:00|1980.51|1980.51|1980.14|1980.14|1980.51|1980.51|1980.14|1980.14|0
1655884510000|2022-06-22 07:55:10|1980.08|1980.08|1979.83|1979.83|1980.08|1980.08|1979.83|1979.83|0
1655884520000|2022-06-22 07:55:20|1979.77|1979.77|1979.77|1979.77|1979.77|1979.77|1979.77|1979.77|0
1655884530000|2022-06-22 07:55:30|1979.83|1979.83|1979.83|1979.83|1979.83|1979.83|1979.83|1979.83|0
1655884540000|2022-06-22 07:55:40|1979.94|1979.94|1979.64|1979.64|1979.94|1979.94|1979.64|1979.64|0
1655884550000|2022-06-22 07:55:50|1979.82|1979.82|1980.31|1980.31|1980.31|1980.31|1979.82|1979.82|0
1655884560000|2022-06-22 07:56:00|1980.54|1980.54|1980.15|1980.15|1980.54|1980.54|1979.44|1979.44|0
1655884570000|2022-06-22 07:56:10|1980.17|1980.17|1981.16|1981.16|1981.22|1981.22|1980.17|1980.17|0
1655884580000|2022-06-22 07:56:20|1981.04|1981.04|1981.11|1981.11|1981.11|1981.11|1981.04|1981.04|0
1655884590000|2022-06-22 07:56:30|1981.54|1981.54|1980.99|1980.99|1981.54|1981.54|1980.99|1980.99|0
1655884600000|2022-06-22 07:56:40|1981.93|1981.93|1982.09|1982.09|1982.09|1982.09|1981.86|1981.86|0
1655884610000|2022-06-22 07:56:50|1982.78|1982.78|1982.78|1982.78|1982.78|1982.78|1982.78|1982.78|0
1655884620000|2022-06-22 07:57:00|1982.9|1982.9|1982.75|1982.75|1982.9|1982.9|1982.75|1982.75|0
1655884630000|2022-06-22 07:57:10|1982.88|1982.88|1983.06|1983.06|1983.12|1983.12|1982.88|1982.88|0
1655884640000|2022-06-22 07:57:20|1983.27|1983.27|1983.34|1983.34|1983.34|1983.34|1983.27|1983.27|0
1655884650000|2022-06-22 07:57:30|1983.4|1983.4|1983.4|1983.4|1983.4|1983.4|1983.4|1983.4|0
1655884660000|2022-06-22 07:57:40|1983.38|1983.38|1983.38|1983.38|1983.38|1983.38|1983.38|1983.38|0
1655884670000|2022-06-22 07:57:50|1983.48|1983.48|1983.79|1983.79|1983.79|1983.79|1983.48|1983.48|0
1655884680000|2022-06-22 07:58:00|1983.86|1983.86|1983.93|1983.93|1984.09|1984.09|1983.86|1983.86|0
1655884690000|2022-06-22 07:58:10|1984.01|1984.01|1984.08|1984.08|1984.08|1984.08|1984.01|1984.01|0
1655884700000|2022-06-22 07:58:20|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|0
1655884710000|2022-06-22 07:58:30|1984.27|1984.27|1984.27|1984.27|1984.27|1984.27|1984.27|1984.27|0
1655884720000|2022-06-22 07:58:40|1984.2|1984.2|1983.48|1983.48|1984.27|1984.27|1983.48|1983.48|0
1655884730000|2022-06-22 07:58:50|1983.29|1983.29|1982.95|1982.95|1983.29|1983.29|1982.95|1982.95|0
1655884740000|2022-06-22 07:59:00|1983.12|1983.12|1983.12|1983.12|1983.12|1983.12|1983.12|1983.12|0
1655884770000|2022-06-22 07:59:30|1983.05|1983.05|1983.05|1983.05|1983.05|1983.05|1983.05|1983.05|0
1655884790000|2022-06-22 07:59:50|1982.58|1982.58|1981.99|1981.99|1982.58|1982.58|1981.76|1981.76|0
1655884800000|2022-06-22 08:00:00|1981.76|1981.76|1982.06|1982.06|1982.06|1982.06|1981.25|1981.25|0
1655884810000|2022-06-22 08:00:10|1981.93|1981.93|1982.96|1982.96|1982.96|1982.96|1981.93|1981.93|0
1655884820000|2022-06-22 08:00:20|1982.93|1982.93|1982.89|1982.89|1982.93|1982.93|1982.89|1982.89|0
1655884830000|2022-06-22 08:00:30|1982.82|1982.82|1982.82|1982.82|1982.82|1982.82|1982.82|1982.82|0
1655884840000|2022-06-22 08:00:40|1982.67|1982.67|1982.61|1982.61|1982.67|1982.67|1982.52|1982.52|0
1655884860000|2022-06-22 08:01:00|1982.54|1982.54|1982.43|1982.43|1982.54|1982.54|1982.43|1982.43|0
1655884870000|2022-06-22 08:01:10|1982.3|1982.3|1982.36|1982.36|1982.36|1982.36|1982.3|1982.3|0
1655884880000|2022-06-22 08:01:20|1982.42|1982.42|1982.46|1982.46|1982.46|1982.46|1982.42|1982.42|0
1655884890000|2022-06-22 08:01:30|1982.36|1982.36|1982.4|1982.4|1982.4|1982.4|1982.25|1982.25|0
1655884900000|2022-06-22 08:01:40|1982.33|1982.33|1982.21|1982.21|1982.33|1982.33|1982.21|1982.21|0
1655884910000|2022-06-22 08:01:50|1981.9|1981.9|1981.38|1981.38|1981.9|1981.9|1981.38|1981.38|0
1655884920000|2022-06-22 08:02:00|1981.46|1981.46|1981.39|1981.39|1981.46|1981.46|1981.39|1981.39|0
1655884930000|2022-06-22 08:02:10|1980.87|1980.87|1980.29|1980.29|1980.87|1980.87|1980.29|1980.29|0
1655884940000|2022-06-22 08:02:20|1979.83|1979.83|1979.83|1979.83|1979.83|1979.83|1979.76|1979.76|0
1655884950000|2022-06-22 08:02:30|1979.69|1979.69|1979.69|1979.69|1979.69|1979.69|1979.69|1979.69|0
1655884960000|2022-06-22 08:02:40|1979.19|1979.19|1979.06|1979.06|1979.19|1979.19|1979.06|1979.06|0
1655884970000|2022-06-22 08:02:50|1978.79|1978.79|1978.11|1978.11|1978.79|1978.79|1978.11|1978.11|0
1655884980000|2022-06-22 08:03:00|1977.8|1977.8|1977.11|1977.11|1977.8|1977.8|1977.11|1977.11|0
1655884990000|2022-06-22 08:03:10|1976.87|1976.87|1977.37|1977.37|1977.37|1977.37|1976.87|1976.87|0
1655885000000|2022-06-22 08:03:20|1977.25|1977.25|1976.38|1976.38|1977.25|1977.25|1976.38|1976.38|0
1655885010000|2022-06-22 08:03:30|1976.46|1976.46|1976.46|1976.46|1976.46|1976.46|1976.46|1976.46|0
1655885020000|2022-06-22 08:03:40|1976.53|1976.53|1976.92|1976.92|1976.92|1976.92|1976.53|1976.53|0
1655885040000|2022-06-22 08:04:00|1977.07|1977.07|1977.07|1977.07|1977.07|1977.07|1977.07|1977.07|0
1655885050000|2022-06-22 08:04:10|1977.2|1977.2|1978.35|1978.35|1978.38|1978.38|1977.2|1977.2|0
1655885060000|2022-06-22 08:04:20|1978.27|1978.27|1978.32|1978.32|1978.36|1978.36|1978.27|1978.27|0
1655885070000|2022-06-22 08:04:30|1978.55|1978.55|1978.65|1978.65|1978.94|1978.94|1978.55|1978.55|0
1655885080000|2022-06-22 08:04:40|1978.53|1978.53|1978.78|1978.78|1978.78|1978.78|1978.53|1978.53|0
1655885090000|2022-06-22 08:04:50|1978.97|1978.97|1979.26|1979.26|1979.26|1979.26|1978.97|1978.97|0
1655885120000|2022-06-22 08:05:20|1980.03|1980.03|1979.88|1979.88|1980.03|1980.03|1979.88|1979.88|0
1655885130000|2022-06-22 08:05:30|1979.81|1979.81|1979.81|1979.81|1979.81|1979.81|1979.81|1979.81|0
1655885140000|2022-06-22 08:05:40|1979.58|1979.58|1979.58|1979.58|1979.58|1979.58|1979.58|1979.58|0
1655885150000|2022-06-22 08:05:50|1979.28|1979.28|1978.89|1978.89|1979.28|1979.28|1978.89|1978.89|0
1655885160000|2022-06-22 08:06:00|1978.82|1978.82|1978.64|1978.64|1978.82|1978.82|1978.64|1978.64|0
1655885170000|2022-06-22 08:06:10|1978.39|1978.39|1978.39|1978.39|1978.39|1978.39|1978.39|1978.39|0
1655885180000|2022-06-22 08:06:20|1978.16|1978.16|1977.68|1977.68|1978.16|1978.16|1977.45|1977.45|0
1655885190000|2022-06-22 08:06:30|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|0
1655885220000|2022-06-22 08:07:00|1977.3|1977.3|1976.99|1976.99|1977.3|1977.3|1976.93|1976.93|0
1655885230000|2022-06-22 08:07:10|1977.06|1977.06|1977.06|1977.06|1977.06|1977.06|1977.06|1977.06|0
1655885240000|2022-06-22 08:07:20|1976.93|1976.93|1976.93|1976.93|1976.93|1976.93|1976.93|1976.93|0
1655885260000|2022-06-22 08:07:40|1976.84|1976.84|1976.16|1976.16|1976.84|1976.84|1976.16|1976.16|0
1655885270000|2022-06-22 08:07:50|1976.04|1976.04|1976.29|1976.29|1976.32|1976.32|1975.96|1975.96|0
1655885280000|2022-06-22 08:08:00|1976.47|1976.47|1976.84|1976.84|1976.87|1976.87|1976.47|1976.47|0
1655885290000|2022-06-22 08:08:10|1977.02|1977.02|1977.08|1977.08|1977.08|1977.08|1977.02|1977.02|0
1655885300000|2022-06-22 08:08:20|1977.2|1977.2|1977.2|1977.2|1977.2|1977.2|1977.2|1977.2|0
1655885310000|2022-06-22 08:08:30|1977.51|1977.51|1978.04|1978.04|1978.04|1978.04|1977.44|1977.44|0
1655885320000|2022-06-22 08:08:40|1977.92|1977.92|1978.05|1978.05|1978.05|1978.05|1977.92|1977.92|0
1655885330000|2022-06-22 08:08:50|1977.98|1977.98|1977.5|1977.5|1977.98|1977.98|1977.5|1977.5|0
1655885340000|2022-06-22 08:09:00|1977.57|1977.57|1977.64|1977.64|1977.64|1977.64|1977.57|1977.57|0
1655885350000|2022-06-22 08:09:10|1977.77|1977.77|1978.02|1978.02|1978.02|1978.02|1977.77|1977.77|0
1655885360000|2022-06-22 08:09:20|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|0
1655885370000|2022-06-22 08:09:30|1977.82|1977.82|1977.79|1977.79|1977.82|1977.82|1977.79|1977.79|0
1655885380000|2022-06-22 08:09:40|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|1977.93|0
1655885390000|2022-06-22 08:09:50|1977.89|1977.89|1977.72|1977.72|1977.89|1977.89|1977.72|1977.72|0
1655885400000|2022-06-22 08:10:00|1977.88|1977.88|1977.81|1977.81|1977.91|1977.91|1977.79|1977.79|0
1655885410000|2022-06-22 08:10:10|1977.69|1977.69|1977.69|1977.69|1977.69|1977.69|1977.69|1977.69|0
1655885430000|2022-06-22 08:10:30|1977.62|1977.62|1977.62|1977.62|1977.62|1977.62|1977.62|1977.62|0
1655885440000|2022-06-22 08:10:40|1977.76|1977.76|1977.76|1977.76|1977.76|1977.76|1977.76|1977.76|0
1655885470000|2022-06-22 08:11:10|1977.63|1977.63|1977.63|1977.63|1977.63|1977.63|1977.63|1977.63|0
1655885480000|2022-06-22 08:11:20|1977.94|1977.94|1977.94|1977.94|1977.94|1977.94|1977.94|1977.94|0
1655885500000|2022-06-22 08:11:40|1978.09|1978.09|1978.21|1978.21|1978.21|1978.21|1978.09|1978.09|0
1655885510000|2022-06-22 08:11:50|1978.27|1978.27|1978.27|1978.27|1978.27|1978.27|1978.27|1978.27|0
1655885520000|2022-06-22 08:12:00|1978.4|1978.4|1978.65|1978.65|1978.65|1978.65|1978.4|1978.4|0
1655885540000|2022-06-22 08:12:20|1978.69|1978.69|1978.85|1978.85|1978.85|1978.85|1978.63|1978.63|0
1655885550000|2022-06-22 08:12:30|1979.16|1979.16|1978.52|1978.52|1979.16|1979.16|1978.52|1978.52|0
1655885570000|2022-06-22 08:12:50|1978.82|1978.82|1979.51|1979.51|1979.51|1979.51|1978.82|1978.82|0
1655885580000|2022-06-22 08:13:00|1979.44|1979.44|1979.44|1979.44|1979.44|1979.44|1979.44|1979.44|0
1655885590000|2022-06-22 08:13:10|1979.75|1979.75|1980.13|1980.13|1980.13|1980.13|1979.75|1979.75|0
1655885600000|2022-06-22 08:13:20|1980.46|1980.46|1980.53|1980.53|1980.53|1980.53|1980.46|1980.46|0
1655885620000|2022-06-22 08:13:40|1980.69|1980.69|1980.84|1980.84|1980.84|1980.84|1980.69|1980.69|0
1655885650000|2022-06-22 08:14:10|1980.77|1980.77|1980.77|1980.77|1980.77|1980.77|1980.77|1980.77|0
1655885660000|2022-06-22 08:14:20|1980.84|1980.84|1980.68|1980.68|1980.84|1980.84|1980.68|1980.68|0
1655885670000|2022-06-22 08:14:30|1980.75|1980.75|1980.59|1980.59|1980.75|1980.75|1980.59|1980.59|0
1655885690000|2022-06-22 08:14:50|1980.63|1980.63|1980.63|1980.63|1980.63|1980.63|1980.63|1980.63|0
1655885700000|2022-06-22 08:15:00|1980.56|1980.56|1978.98|1978.98|1980.56|1980.56|1978.94|1978.94|0
1655885710000|2022-06-22 08:15:10|1978.91|1978.91|1979.1|1979.1|1979.1|1979.1|1978.91|1978.91|0
1655885720000|2022-06-22 08:15:20|1979.03|1979.03|1978.92|1978.92|1979.33|1979.33|1978.92|1978.92|0
1655885730000|2022-06-22 08:15:30|1978.99|1978.99|1978.99|1978.99|1978.99|1978.99|1978.99|1978.99|0
1655885760000|2022-06-22 08:16:00|1978.59|1978.59|1978.96|1978.96|1978.96|1978.96|1978.53|1978.53|0
1655885780000|2022-06-22 08:16:20|1979.03|1979.03|1978.89|1978.89|1979.03|1979.03|1978.89|1978.89|0
1655885840000|2022-06-22 08:17:20|1978.82|1978.82|1978.74|1978.74|1978.82|1978.82|1978.74|1978.74|0
1655885850000|2022-06-22 08:17:30|1979.13|1979.13|1979.04|1979.04|1979.13|1979.13|1978.97|1978.97|0
1655885860000|2022-06-22 08:17:40|1979.08|1979.08|1979.21|1979.21|1979.33|1979.33|1979.08|1979.08|0
1655885880000|2022-06-22 08:18:00|1979.25|1979.25|1981.21|1981.21|1981.21|1981.21|1979.25|1979.25|0
1655885890000|2022-06-22 08:18:10|1980.84|1980.84|1980.68|1980.68|1980.84|1980.84|1980.56|1980.56|0
1655885900000|2022-06-22 08:18:20|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|1980.53|0
1655885910000|2022-06-22 08:18:30|1980.49|1980.49|1980.64|1980.64|1980.64|1980.64|1980.41|1980.41|0
1655885920000|2022-06-22 08:18:40|1980.56|1980.56|1980.64|1980.64|1980.64|1980.64|1980.56|1980.56|0
1655885940000|2022-06-22 08:19:00|1980.57|1980.57|1980.57|1980.57|1980.57|1980.57|1980.57|1980.57|0
1655885980000|2022-06-22 08:19:40|1980.42|1980.42|1980.34|1980.34|1980.42|1980.42|1980.19|1980.19|0
1655885990000|2022-06-22 08:19:50|1980.29|1980.29|1980.29|1980.29|1980.29|1980.29|1980.29|1980.29|0
1655886000000|2022-06-22 08:20:00|1980.22|1980.22|1980.22|1980.22|1980.22|1980.22|1980.22|1980.22|0
1655886010000|2022-06-22 08:20:10|1980.15|1980.15|1980.15|1980.15|1980.15|1980.15|1980.15|1980.15|0
1655886020000|2022-06-22 08:20:20|1980.3|1980.3|1980.76|1980.76|1980.76|1980.76|1980.3|1980.3|0
1655886030000|2022-06-22 08:20:30|1981.21|1981.21|1981.21|1981.21|1981.21|1981.21|1981.06|1981.06|0
1655886040000|2022-06-22 08:20:40|1981.37|1981.37|1981.37|1981.37|1981.37|1981.37|1981.21|1981.21|0
1655886050000|2022-06-22 08:20:50|1981.31|1981.31|1981.18|1981.18|1981.31|1981.31|1981.18|1981.18|0
1655886060000|2022-06-22 08:21:00|1980.88|1980.88|1980.77|1980.77|1980.95|1980.95|1980.77|1980.77|0
1655886070000|2022-06-22 08:21:10|1980.84|1980.84|1980.84|1980.84|1980.84|1980.84|1980.84|1980.84|0
1655886090000|2022-06-22 08:21:30|1980.37|1980.37|1980.38|1980.38|1980.38|1980.38|1980.31|1980.31|0
1655886110000|2022-06-22 08:21:50|1980.45|1980.45|1980.45|1980.45|1980.45|1980.45|1980.45|1980.45|0
1655886120000|2022-06-22 08:22:00|1980.89|1980.89|1981.47|1981.47|1981.47|1981.47|1980.89|1980.89|0
1655886130000|2022-06-22 08:22:10|1981.49|1981.49|1982.03|1982.03|1982.03|1982.03|1981.49|1981.49|0
1655886140000|2022-06-22 08:22:20|1982.1|1982.1|1982.18|1982.18|1982.18|1982.18|1982.1|1982.1|0
1655886150000|2022-06-22 08:22:30|1982.1|1982.1|1981.87|1981.87|1982.1|1982.1|1981.87|1981.87|0
1655886170000|2022-06-22 08:22:50|1982.14|1982.14|1982.14|1982.14|1982.14|1982.14|1982.14|1982.14|0
1655886200000|2022-06-22 08:23:20|1982.21|1982.21|1982.11|1982.11|1982.21|1982.21|1981.92|1981.92|0
1655886210000|2022-06-22 08:23:30|1982.08|1982.08|1982.08|1982.08|1982.08|1982.08|1982.08|1982.08|0
1655886220000|2022-06-22 08:23:40|1982.01|1982.01|1982.01|1982.01|1982.01|1982.01|1982.01|1982.01|0
1655886230000|2022-06-22 08:23:50|1981.97|1981.97|1981.97|1981.97|1981.97|1981.97|1981.97|1981.97|0
1655886250000|2022-06-22 08:24:10|1981.93|1981.93|1981.93|1981.93|1981.93|1981.93|1981.93|1981.93|0
1655886260000|2022-06-22 08:24:20|1981.95|1981.95|1981.65|1981.65|1982|1982|1981.65|1981.65|0
1655886280000|2022-06-22 08:24:40|1981.9|1981.9|1981.9|1981.9|1981.9|1981.9|1981.9|1981.9|0
1655886290000|2022-06-22 08:24:50|1981.75|1981.75|1981.75|1981.75|1981.75|1981.75|1981.75|1981.75|0
1655886300000|2022-06-22 08:25:00|1982.06|1982.06|1982.13|1982.13|1982.13|1982.13|1982.06|1982.06|0
1655886310000|2022-06-22 08:25:10|1982.52|1982.52|1982.52|1982.52|1982.52|1982.52|1982.52|1982.52|0
1655886320000|2022-06-22 08:25:20|1982.65|1982.65|1982.63|1982.63|1982.7|1982.7|1982.63|1982.63|0
1655886330000|2022-06-22 08:25:30|1982.7|1982.7|1983.32|1983.32|1983.32|1983.32|1982.7|1982.7|0
1655886340000|2022-06-22 08:25:40|1983.39|1983.39|1983.54|1983.54|1983.54|1983.54|1983.39|1983.39|0
1655886350000|2022-06-22 08:25:50|1983.6|1983.6|1984.41|1984.41|1984.41|1984.41|1983.6|1983.6|0
1655886380000|2022-06-22 08:26:20|1984.16|1984.16|1984.26|1984.26|1984.33|1984.33|1984.16|1984.16|0
1655886390000|2022-06-22 08:26:30|1984.31|1984.31|1985.58|1985.58|1985.58|1985.58|1984.31|1984.31|0
1655886400000|2022-06-22 08:26:40|1985.65|1985.65|1987.79|1987.79|1987.79|1987.79|1985.65|1985.65|0
1655886410000|2022-06-22 08:26:50|1987.94|1987.94|1987.87|1987.87|1987.94|1987.94|1987.87|1987.87|0
1655886430000|2022-06-22 08:27:10|1988.07|1988.07|1988.07|1988.07|1988.07|1988.07|1988.07|1988.07|0
1655886440000|2022-06-22 08:27:20|1987.96|1987.96|1986.59|1986.59|1987.96|1987.96|1986.59|1986.59|0
1655886470000|2022-06-22 08:27:50|1986.01|1986.01|1986.01|1986.01|1986.01|1986.01|1986.01|1986.01|0
1655886480000|2022-06-22 08:28:00|1985.95|1985.95|1985.66|1985.66|1985.95|1985.95|1985.66|1985.66|0
1655886490000|2022-06-22 08:28:10|1985.37|1985.37|1985.37|1985.37|1985.37|1985.37|1985.37|1985.37|0
1655886500000|2022-06-22 08:28:20|1985.53|1985.53|1985.53|1985.53|1985.53|1985.53|1985.53|1985.53|0
1655886520000|2022-06-22 08:28:40|1985.37|1985.37|1985.68|1985.68|1985.68|1985.68|1985.37|1985.37|0
1655886530000|2022-06-22 08:28:50|1985.76|1985.76|1985.76|1985.76|1985.76|1985.76|1985.76|1985.76|0
1655886540000|2022-06-22 08:29:00|1985.55|1985.55|1985.44|1985.44|1985.55|1985.55|1985.44|1985.44|0
1655886550000|2022-06-22 08:29:10|1985.37|1985.37|1982.58|1982.58|1985.37|1985.37|1982.58|1982.58|0
1655886560000|2022-06-22 08:29:20|1982.29|1982.29|1981.78|1981.78|1982.29|1982.29|1981.78|1981.78|0
1655886570000|2022-06-22 08:29:30|1981.72|1981.72|1981.76|1981.76|1981.76|1981.76|1981.47|1981.47|0
1655886580000|2022-06-22 08:29:40|1981.82|1981.82|1981.58|1981.58|1981.82|1981.82|1981.58|1981.58|0
1655886610000|2022-06-22 08:30:10|1981.51|1981.51|1981.39|1981.39|1981.51|1981.51|1981.39|1981.39|0
1655886620000|2022-06-22 08:30:20|1981.46|1981.46|1981.39|1981.39|1981.46|1981.46|1981.39|1981.39|0
1655886630000|2022-06-22 08:30:30|1981.25|1981.25|1981.38|1981.38|1981.38|1981.38|1981.25|1981.25|0
1655886640000|2022-06-22 08:30:40|1981.01|1981.01|1981.01|1981.01|1981.01|1981.01|1981.01|1981.01|0
1655886650000|2022-06-22 08:30:50|1981.29|1981.29|1981.43|1981.43|1981.43|1981.43|1981.29|1981.29|0
1655886660000|2022-06-22 08:31:00|1980.89|1980.89|1980.61|1980.61|1980.89|1980.89|1980.61|1980.61|0
1655886670000|2022-06-22 08:31:10|1980.49|1980.49|1980.49|1980.49|1980.49|1980.49|1980.49|1980.49|0
1655886680000|2022-06-22 08:31:20|1980.43|1980.43|1979.65|1979.65|1980.43|1980.43|1979.65|1979.65|0
1655886690000|2022-06-22 08:31:30|1979.26|1979.26|1977.94|1977.94|1979.26|1979.26|1977.94|1977.94|0
1655886700000|2022-06-22 08:31:40|1978.07|1978.07|1978.07|1978.07|1978.07|1978.07|1978.07|1978.07|0
1655886710000|2022-06-22 08:31:50|1978.22|1978.22|1978.15|1978.15|1978.22|1978.22|1978.15|1978.15|0
1655886720000|2022-06-22 08:32:00|1978.23|1978.23|1980.52|1980.52|1980.52|1980.52|1978.23|1978.23|0
1655886730000|2022-06-22 08:32:10|1980.45|1980.45|1980.39|1980.39|1980.45|1980.45|1980.39|1980.39|0
1655886740000|2022-06-22 08:32:20|1980.32|1980.32|1980.46|1980.46|1980.53|1980.53|1980.32|1980.32|0
1655886750000|2022-06-22 08:32:30|1980.29|1980.29|1980.29|1980.29|1980.29|1980.29|1980.29|1980.29|0
1655886760000|2022-06-22 08:32:40|1980.14|1980.14|1980.14|1980.14|1980.14|1980.14|1980.14|1980.14|0
1655886770000|2022-06-22 08:32:50|1980.19|1980.19|1980.23|1980.23|1980.23|1980.23|1980.19|1980.19|0
1655886780000|2022-06-22 08:33:00|1980.28|1980.28|1982.2|1982.2|1982.2|1982.2|1980.28|1980.28|0
1655886800000|2022-06-22 08:33:20|1981.9|1981.9|1981.9|1981.9|1981.9|1981.9|1981.9|1981.9|0
1655886830000|2022-06-22 08:33:50|1982.43|1982.43|1982.43|1982.43|1982.43|1982.43|1982.43|1982.43|0
1655886850000|2022-06-22 08:34:10|1982.56|1982.56|1982.49|1982.49|1982.56|1982.56|1982.34|1982.34|0
1655886860000|2022-06-22 08:34:20|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|0
1655886870000|2022-06-22 08:34:30|1982.72|1982.72|1982.72|1982.72|1982.72|1982.72|1982.72|1982.72|0
1655886910000|2022-06-22 08:35:10|1982.79|1982.79|1982.47|1982.47|1982.79|1982.79|1982.47|1982.47|0
1655886920000|2022-06-22 08:35:20|1982.68|1982.68|1982.68|1982.68|1982.68|1982.68|1982.68|1982.68|0
1655886940000|2022-06-22 08:35:40|1982.93|1982.93|1982.85|1982.85|1983.16|1983.16|1982.85|1982.85|0
1655886960000|2022-06-22 08:36:00|1983|1983|1983.24|1983.24|1983.24|1983.24|1983|1983|0
1655886980000|2022-06-22 08:36:20|1983.39|1983.39|1983.44|1983.44|1983.44|1983.44|1983.39|1983.39|0
1655886990000|2022-06-22 08:36:30|1983.51|1983.51|1983.63|1983.63|1983.63|1983.63|1983.51|1983.51|0
1655887020000|2022-06-22 08:37:00|1983.7|1983.7|1984.94|1984.94|1984.94|1984.94|1983.52|1983.52|0
1655887030000|2022-06-22 08:37:10|1985.06|1985.06|1985.15|1985.15|1985.15|1985.15|1985.06|1985.06|0
1655887040000|2022-06-22 08:37:20|1985.33|1985.33|1985.26|1985.26|1985.33|1985.33|1985.15|1985.15|0
1655887050000|2022-06-22 08:37:30|1985.2|1985.2|1985.2|1985.2|1985.2|1985.2|1985.2|1985.2|0
1655887060000|2022-06-22 08:37:40|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|0
1655887070000|2022-06-22 08:37:50|1985.22|1985.22|1985.22|1985.22|1985.22|1985.22|1985.22|1985.22|0
1655887080000|2022-06-22 08:38:00|1984.85|1984.85|1984.85|1984.85|1984.85|1984.85|1984.85|1984.85|0
1655887090000|2022-06-22 08:38:10|1984.91|1984.91|1985.66|1985.66|1985.66|1985.66|1984.91|1984.91|0
1655887110000|2022-06-22 08:38:30|1985.53|1985.53|1985.84|1985.84|1985.84|1985.84|1985.53|1985.53|0
1655887130000|2022-06-22 08:38:50|1985.91|1985.91|1985.64|1985.64|1985.91|1985.91|1985.64|1985.64|0
1655887150000|2022-06-22 08:39:10|1985.56|1985.56|1985.36|1985.36|1985.56|1985.56|1985.36|1985.36|0
1655887160000|2022-06-22 08:39:20|1985.52|1985.52|1985.52|1985.52|1985.52|1985.52|1985.52|1985.52|0
1655887170000|2022-06-22 08:39:30|1985.37|1985.37|1984.92|1984.92|1985.37|1985.37|1984.92|1984.92|0
1655887180000|2022-06-22 08:39:40|1984.54|1984.54|1984.39|1984.39|1984.54|1984.54|1984.39|1984.39|0
1655887190000|2022-06-22 08:39:50|1984.21|1984.21|1983.9|1983.9|1984.21|1984.21|1983.9|1983.9|0
1655887200000|2022-06-22 08:40:00|1983.71|1983.71|1983.22|1983.22|1983.71|1983.71|1982.72|1982.72|0
1655887210000|2022-06-22 08:40:10|1983.29|1983.29|1983.35|1983.35|1983.35|1983.35|1983.22|1983.22|0
1655887220000|2022-06-22 08:40:20|1983.49|1983.49|1983.96|1983.96|1983.96|1983.96|1983.49|1983.49|0
1655887230000|2022-06-22 08:40:30|1984.04|1984.04|1984.9|1984.9|1984.9|1984.9|1984.04|1984.04|0
1655887240000|2022-06-22 08:40:40|1984.78|1984.78|1984.73|1984.73|1984.85|1984.85|1984.73|1984.73|0
1655887260000|2022-06-22 08:41:00|1984.8|1984.8|1984.8|1984.8|1984.8|1984.8|1984.8|1984.8|0
1655887270000|2022-06-22 08:41:10|1984.83|1984.83|1984.76|1984.76|1984.83|1984.83|1984.76|1984.76|0
1655887280000|2022-06-22 08:41:20|1984.79|1984.79|1984.83|1984.83|1984.83|1984.83|1984.79|1984.79|0
1655887290000|2022-06-22 08:41:30|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|0
1655887300000|2022-06-22 08:41:40|1984.71|1984.71|1984.71|1984.71|1984.83|1984.83|1984.71|1984.71|0
1655887320000|2022-06-22 08:42:00|1984.55|1984.55|1984.55|1984.55|1984.55|1984.55|1984.55|1984.55|0
1655887340000|2022-06-22 08:42:20|1984.62|1984.62|1984.62|1984.62|1984.62|1984.62|1984.62|1984.62|0
1655887350000|2022-06-22 08:42:30|1984.56|1984.56|1984.17|1984.17|1984.56|1984.56|1984.1|1984.1|0
1655887360000|2022-06-22 08:42:40|1983.92|1983.92|1983.7|1983.7|1983.96|1983.96|1983.7|1983.7|0
1655887370000|2022-06-22 08:42:50|1983.64|1983.64|1983.36|1983.36|1983.64|1983.64|1983.36|1983.36|0
1655887380000|2022-06-22 08:43:00|1983.48|1983.48|1983.65|1983.65|1983.65|1983.65|1983.34|1983.34|0
1655887390000|2022-06-22 08:43:10|1983.59|1983.59|1983.46|1983.46|1983.59|1983.59|1983.46|1983.46|0
1655887400000|2022-06-22 08:43:20|1983.23|1983.23|1983.23|1983.23|1983.23|1983.23|1983.23|1983.23|0
1655887410000|2022-06-22 08:43:30|1982.87|1982.87|1982.97|1982.97|1982.97|1982.97|1982.8|1982.8|0
1655887420000|2022-06-22 08:43:40|1983.09|1983.09|1982.66|1982.66|1983.09|1983.09|1982.66|1982.66|0
1655887430000|2022-06-22 08:43:50|1982.48|1982.48|1982.23|1982.23|1982.48|1982.48|1982.23|1982.23|0
1655887440000|2022-06-22 08:44:00|1982.2|1982.2|1982.19|1982.19|1982.2|1982.2|1982.1|1982.1|0
1655887460000|2022-06-22 08:44:20|1981.85|1981.85|1980.54|1980.54|1981.85|1981.85|1980.54|1980.54|0
1655887520000|2022-06-22 08:45:20|1980.38|1980.38|1980.04|1980.04|1980.38|1980.38|1980.04|1980.04|0
1655887530000|2022-06-22 08:45:30|1979.98|1979.98|1978.62|1978.62|1979.98|1979.98|1978.62|1978.62|0
1655887540000|2022-06-22 08:45:40|1978.5|1978.5|1978.5|1978.5|1978.5|1978.5|1978.5|1978.5|0
1655887560000|2022-06-22 08:46:00|1978.62|1978.62|1978.62|1978.62|1978.62|1978.62|1978.62|1978.62|0
1655887570000|2022-06-22 08:46:10|1978.55|1978.55|1978.55|1978.55|1978.55|1978.55|1978.55|1978.55|0
1655887580000|2022-06-22 08:46:20|1978.67|1978.67|1978.73|1978.73|1978.73|1978.73|1978.67|1978.67|0
1655887590000|2022-06-22 08:46:30|1978.8|1978.8|1978.8|1978.8|1978.8|1978.8|1978.8|1978.8|0
1655887640000|2022-06-22 08:47:20|1978.73|1978.73|1978.42|1978.42|1978.73|1978.73|1978.42|1978.42|0
1655887650000|2022-06-22 08:47:30|1978.58|1978.58|1978.45|1978.45|1978.58|1978.58|1978.45|1978.45|0
1655887660000|2022-06-22 08:47:40|1978.38|1978.38|1978.38|1978.38|1978.38|1978.38|1978.38|1978.38|0
1655887670000|2022-06-22 08:47:50|1978.31|1978.31|1978.44|1978.44|1978.44|1978.44|1978.31|1978.31|0
1655887680000|2022-06-22 08:48:00|1978.32|1978.32|1978.32|1978.32|1978.32|1978.32|1978.32|1978.32|0
1655887690000|2022-06-22 08:48:10|1978.25|1978.25|1978.25|1978.25|1978.25|1978.25|1978.25|1978.25|0
1655887700000|2022-06-22 08:48:20|1978.31|1978.31|1978.31|1978.31|1978.31|1978.31|1978.31|1978.31|0
1655887710000|2022-06-22 08:48:30|1978.14|1978.14|1978.9|1978.9|1978.9|1978.9|1978.14|1978.14|0
1655887730000|2022-06-22 08:48:50|1978.98|1978.98|1979.04|1979.04|1979.04|1979.04|1978.98|1978.98|0
1655887740000|2022-06-22 08:49:00|1978.86|1978.86|1978.86|1978.86|1978.86|1978.86|1978.86|1978.86|0
1655887750000|2022-06-22 08:49:10|1978.81|1978.81|1978.36|1978.36|1978.81|1978.81|1978.36|1978.36|0
1655887760000|2022-06-22 08:49:20|1978.24|1978.24|1978.17|1978.17|1978.24|1978.24|1978.17|1978.17|0
1655887770000|2022-06-22 08:49:30|1978.11|1978.11|1977.67|1977.67|1978.11|1978.11|1977.67|1977.67|0
1655887790000|2022-06-22 08:49:50|1978.05|1978.05|1978.12|1978.12|1978.17|1978.17|1978|1978|0
1655887810000|2022-06-22 08:50:10|1977.89|1977.89|1977.89|1977.89|1977.89|1977.89|1977.89|1977.89|0
1655887820000|2022-06-22 08:50:20|1977.96|1977.96|1978.27|1978.27|1978.27|1978.27|1977.96|1977.96|0
1655887830000|2022-06-22 08:50:30|1978.34|1978.34|1978.69|1978.69|1978.69|1978.69|1978.34|1978.34|0
1655887840000|2022-06-22 08:50:40|1978.89|1978.89|1980.37|1980.37|1980.37|1980.37|1978.89|1978.89|0
1655887850000|2022-06-22 08:50:50|1980.44|1980.44|1980.72|1980.72|1980.72|1980.72|1980.44|1980.44|0
1655887860000|2022-06-22 08:51:00|1980.77|1980.77|1980.77|1980.77|1980.77|1980.77|1980.77|1980.77|0
1655887870000|2022-06-22 08:51:10|1980.65|1980.65|1980.89|1980.89|1980.89|1980.89|1980.65|1980.65|0
1655887880000|2022-06-22 08:51:20|1980.73|1980.73|1980.83|1980.83|1980.83|1980.83|1980.58|1980.58|0
1655887890000|2022-06-22 08:51:30|1980.95|1980.95|1980.95|1980.95|1980.95|1980.95|1980.95|1980.95|0
1655887910000|2022-06-22 08:51:50|1981.23|1981.23|1981.73|1981.73|1981.73|1981.73|1981.23|1981.23|0
1655887920000|2022-06-22 08:52:00|1981.79|1981.79|1982.32|1982.32|1982.44|1982.44|1981.73|1981.73|0
1655887930000|2022-06-22 08:52:10|1982.47|1982.47|1982.71|1982.71|1982.71|1982.71|1982.47|1982.47|0
1655887950000|2022-06-22 08:52:30|1982.87|1982.87|1981.71|1981.71|1982.87|1982.87|1981.71|1981.71|0
1655887960000|2022-06-22 08:52:40|1981.63|1981.63|1981.17|1981.17|1981.63|1981.63|1981.17|1981.17|0
1655887970000|2022-06-22 08:52:50|1981.21|1981.21|1981.65|1981.65|1981.65|1981.65|1981.21|1981.21|0
1655887980000|2022-06-22 08:53:00|1981.5|1981.5|1981.58|1981.58|1981.58|1981.58|1981.5|1981.5|0
1655888040000|2022-06-22 08:54:00|1981.78|1981.78|1981.78|1981.78|1981.78|1981.78|1981.78|1981.78|0
1655888050000|2022-06-22 08:54:10|1982.03|1982.03|1982.03|1982.03|1982.03|1982.03|1982.03|1982.03|0
1655888070000|2022-06-22 08:54:30|1982.34|1982.34|1982.34|1982.34|1982.34|1982.34|1982.34|1982.34|0
1655888080000|2022-06-22 08:54:40|1982.41|1982.41|1982.41|1982.41|1982.41|1982.41|1982.41|1982.41|0
1655888090000|2022-06-22 08:54:50|1982.57|1982.57|1983.57|1983.57|1983.57|1983.57|1982.57|1982.57|0
1655888100000|2022-06-22 08:55:00|1983.7|1983.7|1983.27|1983.27|1983.7|1983.7|1983.27|1983.27|0
1655888120000|2022-06-22 08:55:20|1983.09|1983.09|1982.97|1982.97|1983.09|1983.09|1982.97|1982.97|0
1655888130000|2022-06-22 08:55:30|1983.05|1983.05|1983.05|1983.05|1983.05|1983.05|1983.05|1983.05|0
1655888140000|2022-06-22 08:55:40|1983|1983|1983.05|1983.05|1983.05|1983.05|1983|1983|0
1655888150000|2022-06-22 08:55:50|1983.17|1983.17|1983.11|1983.11|1983.17|1983.17|1983.11|1983.11|0
1655888160000|2022-06-22 08:56:00|1983.26|1983.26|1983.26|1983.26|1983.26|1983.26|1983.26|1983.26|0
1655888170000|2022-06-22 08:56:10|1983.32|1983.32|1983.32|1983.32|1983.32|1983.32|1983.32|1983.32|0
1655888180000|2022-06-22 08:56:20|1983.25|1983.25|1983.18|1983.18|1983.25|1983.25|1983.18|1983.18|0
1655888190000|2022-06-22 08:56:30|1983.22|1983.22|1983.22|1983.22|1983.22|1983.22|1983.22|1983.22|0
1655888200000|2022-06-22 08:56:40|1983.26|1983.26|1983.3|1983.3|1983.3|1983.3|1983.26|1983.26|0
1655888220000|2022-06-22 08:57:00|1983.11|1983.11|1983.11|1983.11|1983.11|1983.11|1983.11|1983.11|0
1655888230000|2022-06-22 08:57:10|1982.8|1982.8|1982.47|1982.47|1982.8|1982.8|1982.35|1982.35|0
1655888240000|2022-06-22 08:57:20|1982.41|1982.41|1982.2|1982.2|1982.41|1982.41|1982.12|1982.12|0
1655888250000|2022-06-22 08:57:30|1982.27|1982.27|1982.27|1982.27|1982.27|1982.27|1982.27|1982.27|0
1655888260000|2022-06-22 08:57:40|1982.34|1982.34|1982.34|1982.34|1982.34|1982.34|1982.34|1982.34|0
1655888270000|2022-06-22 08:57:50|1982.58|1982.58|1983.16|1983.16|1983.16|1983.16|1982.58|1982.58|0
1655888280000|2022-06-22 08:58:00|1984.12|1984.12|1984.4|1984.4|1984.4|1984.4|1984.12|1984.12|0
1655888290000|2022-06-22 08:58:10|1984.29|1984.29|1984.34|1984.34|1984.34|1984.34|1984.29|1984.29|0
1655888310000|2022-06-22 08:58:30|1984.22|1984.22|1984.22|1984.22|1984.22|1984.22|1984.22|1984.22|0
1655888330000|2022-06-22 08:58:50|1984.31|1984.31|1984.38|1984.38|1984.38|1984.38|1984.31|1984.31|0
1655888340000|2022-06-22 08:59:00|1984.36|1984.36|1984.2|1984.2|1984.36|1984.36|1984.2|1984.2|0
1655888370000|2022-06-22 08:59:30|1983.97|1983.97|1983.5|1983.5|1983.97|1983.97|1983.33|1983.33|0
1655888380000|2022-06-22 08:59:40|1983.58|1983.58|1983.58|1983.58|1983.58|1983.58|1983.58|1983.58|0
1655888390000|2022-06-22 08:59:50|1983.81|1983.81|1983.37|1983.37|1983.81|1983.81|1983.37|1983.37|0
1655888400000|2022-06-22 09:00:00|1983.26|1983.26|1983.41|1983.41|1983.41|1983.41|1983.26|1983.26|0
1655888420000|2022-06-22 09:00:20|1983.45|1983.45|1983.47|1983.47|1983.66|1983.66|1983.45|1983.45|0
1655888430000|2022-06-22 09:00:30|1983.4|1983.4|1983.4|1983.4|1983.4|1983.4|1983.4|1983.4|0
1655888450000|2022-06-22 09:00:50|1983.51|1983.51|1984.09|1984.09|1984.09|1984.09|1983.51|1983.51|0
1655888460000|2022-06-22 09:01:00|1984.15|1984.15|1984.56|1984.56|1984.56|1984.56|1984.15|1984.15|0
1655888490000|2022-06-22 09:01:30|1984.44|1984.44|1984.44|1984.44|1984.44|1984.44|1984.44|1984.44|0
1655888540000|2022-06-22 09:02:20|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|1984.39|1984.39|0
1655888550000|2022-06-22 09:02:30|1984.36|1984.36|1984.3|1984.3|1984.36|1984.36|1984.3|1984.3|0
1655888560000|2022-06-22 09:02:40|1984.01|1984.01|1983.94|1983.94|1984.07|1984.07|1983.65|1983.65|0
1655888570000|2022-06-22 09:02:50|1983.96|1983.96|1983.96|1983.96|1983.96|1983.96|1983.96|1983.96|0
1655888580000|2022-06-22 09:03:00|1983.98|1983.98|1983.87|1983.87|1983.98|1983.98|1983.87|1983.87|0
1655888590000|2022-06-22 09:03:10|1983.94|1983.94|1983.94|1983.94|1983.94|1983.94|1983.94|1983.94|0
1655888610000|2022-06-22 09:03:30|1983.57|1983.57|1983.51|1983.51|1983.57|1983.57|1983.51|1983.51|0
1655888620000|2022-06-22 09:03:40|1983.43|1983.43|1983.43|1983.43|1983.43|1983.43|1983.43|1983.43|0
1655888630000|2022-06-22 09:03:50|1983.22|1983.22|1983.22|1983.22|1983.22|1983.22|1983.22|1983.22|0
1655888640000|2022-06-22 09:04:00|1983.28|1983.28|1983.15|1983.15|1983.28|1983.28|1983.15|1983.15|0
1655888650000|2022-06-22 09:04:10|1983.08|1983.08|1982.9|1982.9|1983.08|1983.08|1982.9|1982.9|0
1655888660000|2022-06-22 09:04:20|1983.07|1983.07|1983.06|1983.06|1983.13|1983.13|1983.06|1983.06|0
1655888690000|2022-06-22 09:04:50|1983.18|1983.18|1983.18|1983.18|1983.18|1983.18|1983.18|1983.18|0
1655888700000|2022-06-22 09:05:00|1983.26|1983.26|1983.22|1983.22|1983.26|1983.26|1983.22|1983.22|0
1655888710000|2022-06-22 09:05:10|1983.15|1983.15|1983.15|1983.15|1983.15|1983.15|1983.15|1983.15|0
1655888730000|2022-06-22 09:05:30|1983.03|1983.03|1983.03|1983.03|1983.03|1983.03|1983.03|1983.03|0
1655888740000|2022-06-22 09:05:40|1982.96|1982.96|1982.96|1982.96|1982.96|1982.96|1982.96|1982.96|0
1655888750000|2022-06-22 09:05:50|1982.88|1982.88|1981.85|1981.85|1982.88|1982.88|1981.85|1981.85|0
1655888760000|2022-06-22 09:06:00|1981.77|1981.77|1980.97|1980.97|1981.77|1981.77|1980.97|1980.97|0
1655888770000|2022-06-22 09:06:10|1981.01|1981.01|1981.07|1981.07|1981.07|1981.07|1981.01|1981.01|0
1655888780000|2022-06-22 09:06:20|1981|1981|1981|1981|1981|1981|1981|1981|0
1655888790000|2022-06-22 09:06:30|1981.07|1981.07|1981.32|1981.32|1981.32|1981.32|1981.07|1981.07|0
1655888800000|2022-06-22 09:06:40|1981.38|1981.38|1981.85|1981.85|1981.85|1981.85|1981.38|1981.38|0
1655888810000|2022-06-22 09:06:50|1981.78|1981.78|1981.78|1981.78|1981.78|1981.78|1981.78|1981.78|0
1655888820000|2022-06-22 09:07:00|1981.91|1981.91|1981.99|1981.99|1981.99|1981.99|1981.91|1981.91|0
1655888830000|2022-06-22 09:07:10|1982.15|1982.15|1982.11|1982.11|1982.15|1982.15|1982.11|1982.11|0
1655888850000|2022-06-22 09:07:30|1982.18|1982.18|1982.02|1982.02|1982.18|1982.18|1982.02|1982.02|0
1655888870000|2022-06-22 09:07:50|1981.95|1981.95|1981.91|1981.91|1981.95|1981.95|1981.91|1981.91|0
1655888890000|2022-06-22 09:08:10|1981.84|1981.84|1981.84|1981.84|1981.84|1981.84|1981.84|1981.84|0
1655888900000|2022-06-22 09:08:20|1981.78|1981.78|1981.96|1981.96|1981.96|1981.96|1981.78|1981.78|0
1655888910000|2022-06-22 09:08:30|1982.19|1982.19|1982.08|1982.08|1982.19|1982.19|1982.01|1982.01|0
1655888920000|2022-06-22 09:08:40|1981.96|1981.96|1981.96|1981.96|1981.96|1981.96|1981.96|1981.96|0
1655888930000|2022-06-22 09:08:50|1981.89|1981.89|1981.76|1981.76|1981.89|1981.89|1981.76|1981.76|0
1655888940000|2022-06-22 09:09:00|1981.83|1981.83|1982.14|1982.14|1982.14|1982.14|1981.83|1981.83|0
1655888950000|2022-06-22 09:09:10|1981.98|1981.98|1981.98|1981.98|1981.98|1981.98|1981.98|1981.98|0
1655888960000|2022-06-22 09:09:20|1981.84|1981.84|1981.88|1981.88|1981.88|1981.88|1981.84|1981.84|0
1655888970000|2022-06-22 09:09:30|1981.85|1981.85|1981.85|1981.85|1981.85|1981.85|1981.85|1981.85|0
1655888980000|2022-06-22 09:09:40|1981.73|1981.73|1981.67|1981.67|1981.73|1981.73|1981.67|1981.67|0
1655889000000|2022-06-22 09:10:00|1981.9|1981.9|1981.69|1981.69|1982.02|1982.02|1981.69|1981.69|0
1655889010000|2022-06-22 09:10:10|1981.53|1981.53|1981.53|1981.53|1981.53|1981.53|1981.53|1981.53|0
1655889020000|2022-06-22 09:10:20|1981.46|1981.46|1980.78|1980.78|1981.46|1981.46|1980.78|1980.78|0
1655889070000|2022-06-22 09:11:10|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|0
1655889080000|2022-06-22 09:11:20|1980.71|1980.71|1980.71|1980.71|1980.71|1980.71|1980.71|1980.71|0
1655889120000|2022-06-22 09:12:00|1980.78|1980.78|1979.86|1979.86|1980.78|1980.78|1979.86|1979.86|0
1655889130000|2022-06-22 09:12:10|1979.73|1979.73|1979.73|1979.73|1979.73|1979.73|1979.73|1979.73|0
1655889140000|2022-06-22 09:12:20|1979.67|1979.67|1979.67|1979.67|1979.67|1979.67|1979.67|1979.67|0
1655889150000|2022-06-22 09:12:30|1979.44|1979.44|1979.32|1979.32|1979.44|1979.44|1979.32|1979.32|0
1655889160000|2022-06-22 09:12:40|1979.2|1979.2|1979.24|1979.24|1979.25|1979.25|1979.1|1979.1|0
1655889170000|2022-06-22 09:12:50|1979.31|1979.31|1979.31|1979.31|1979.31|1979.31|1979.31|1979.31|0
1655889180000|2022-06-22 09:13:00|1979|1979|1978.69|1978.69|1979|1979|1978.47|1978.47|0
1655889190000|2022-06-22 09:13:10|1978.84|1978.84|1979.23|1979.23|1979.23|1979.23|1978.84|1978.84|0
1655889200000|2022-06-22 09:13:20|1979.02|1979.02|1979.02|1979.02|1979.02|1979.02|1979.02|1979.02|0
1655889220000|2022-06-22 09:13:40|1978.95|1978.95|1979.08|1979.08|1979.08|1979.08|1978.95|1978.95|0
1655889240000|2022-06-22 09:14:00|1979.14|1979.14|1979.21|1979.21|1979.21|1979.21|1979.14|1979.14|0
1655889260000|2022-06-22 09:14:20|1979.37|1979.37|1979.49|1979.49|1979.49|1979.49|1979.37|1979.37|0
1655889270000|2022-06-22 09:14:30|1979.56|1979.56|1979.62|1979.62|1979.62|1979.62|1979.56|1979.56|0
1655889280000|2022-06-22 09:14:40|1979.94|1979.94|1979.94|1979.94|1979.94|1979.94|1979.94|1979.94|0
1655889300000|2022-06-22 09:15:00|1980|1980|1980.09|1980.09|1980.15|1980.15|1979.95|1979.95|0
1655889310000|2022-06-22 09:15:10|1980.15|1980.15|1980.15|1980.15|1980.15|1980.15|1980.15|1980.15|0
1655889330000|2022-06-22 09:15:30|1980.38|1980.38|1980.53|1980.53|1980.53|1980.53|1980.38|1980.38|0
1655889340000|2022-06-22 09:15:40|1980.87|1980.87|1983.94|1983.94|1984|1984|1980.87|1980.87|0
1655889350000|2022-06-22 09:15:50|1984.05|1984.05|1984.05|1984.05|1984.05|1984.05|1984.05|1984.05|0
1655889360000|2022-06-22 09:16:00|1984.03|1984.03|1984.03|1984.03|1984.07|1984.07|1984.03|1984.03|0
1655889370000|2022-06-22 09:16:10|1983.96|1983.96|1983.96|1983.96|1983.96|1983.96|1983.96|1983.96|0
1655889410000|2022-06-22 09:16:50|1984.08|1984.08|1984.08|1984.08|1984.08|1984.08|1984.08|1984.08|0
1655889420000|2022-06-22 09:17:00|1984.01|1984.01|1984.13|1984.13|1984.13|1984.13|1984.01|1984.01|0
1655889430000|2022-06-22 09:17:10|1984.26|1984.26|1984.35|1984.35|1984.35|1984.35|1984.26|1984.26|0
1655889440000|2022-06-22 09:17:20|1984.41|1984.41|1984.4|1984.4|1984.41|1984.41|1984.31|1984.31|0
1655889450000|2022-06-22 09:17:30|1984.53|1984.53|1984.71|1984.71|1984.71|1984.71|1984.53|1984.53|0
1655889460000|2022-06-22 09:17:40|1984.67|1984.67|1984.67|1984.67|1984.67|1984.67|1984.67|1984.67|0
1655889470000|2022-06-22 09:17:50|1984.64|1984.64|1984.76|1984.76|1984.76|1984.76|1984.64|1984.64|0
1655889480000|2022-06-22 09:18:00|1985.06|1985.06|1985.09|1985.09|1985.09|1985.09|1984.99|1984.99|0
1655889490000|2022-06-22 09:18:10|1985.16|1985.16|1985.08|1985.08|1985.19|1985.19|1985.08|1985.08|0
1655889500000|2022-06-22 09:18:20|1985.02|1985.02|1985.11|1985.11|1985.14|1985.14|1985.02|1985.02|0
1655889510000|2022-06-22 09:18:30|1985.18|1985.18|1985.18|1985.18|1985.18|1985.18|1985.18|1985.18|0
1655889520000|2022-06-22 09:18:40|1985.04|1985.04|1985.04|1985.04|1985.04|1985.04|1985.04|1985.04|0
1655889540000|2022-06-22 09:19:00|1985.1|1985.1|1985.1|1985.1|1985.1|1985.1|1985.1|1985.1|0
1655889560000|2022-06-22 09:19:20|1985.16|1985.16|1985.35|1985.35|1985.35|1985.35|1985.16|1985.16|0
1655889570000|2022-06-22 09:19:30|1985.2|1985.2|1985.2|1985.2|1985.2|1985.2|1985.2|1985.2|0
1655889580000|2022-06-22 09:19:40|1985.14|1985.14|1985.16|1985.16|1985.16|1985.16|1985.14|1985.14|0
1655889590000|2022-06-22 09:19:50|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|0
1655889610000|2022-06-22 09:20:10|1985.44|1985.44|1985.47|1985.47|1985.47|1985.47|1985.44|1985.44|0
1655889620000|2022-06-22 09:20:20|1985.32|1985.32|1985.32|1985.32|1985.32|1985.32|1985.32|1985.32|0
1655889640000|2022-06-22 09:20:40|1985.4|1985.4|1985.34|1985.34|1985.4|1985.4|1985.34|1985.34|0
1655889650000|2022-06-22 09:20:50|1985.09|1985.09|1985.22|1985.22|1985.22|1985.22|1985.09|1985.09|0
1655889660000|2022-06-22 09:21:00|1985.34|1985.34|1985.28|1985.28|1985.53|1985.53|1985.28|1985.28|0
1655889670000|2022-06-22 09:21:10|1985.22|1985.22|1985.09|1985.09|1985.22|1985.22|1985.09|1985.09|0
1655889680000|2022-06-22 09:21:20|1985.28|1985.28|1986|1986|1986|1986|1985.28|1985.28|0
1655889690000|2022-06-22 09:21:30|1986.05|1986.05|1986.05|1986.05|1986.05|1986.05|1986.05|1986.05|0
1655889700000|2022-06-22 09:21:40|1986.02|1986.02|1986.42|1986.42|1986.48|1986.48|1986.02|1986.02|0
1655889710000|2022-06-22 09:21:50|1986.36|1986.36|1986.54|1986.54|1986.56|1986.56|1986.36|1986.36|0
1655889720000|2022-06-22 09:22:00|1986.69|1986.69|1986.69|1986.69|1986.69|1986.69|1986.69|1986.69|0
1655889730000|2022-06-22 09:22:10|1986.82|1986.82|1986.93|1986.93|1986.93|1986.93|1986.82|1986.82|0
1655889750000|2022-06-22 09:22:30|1987.5|1987.5|1987.5|1987.5|1987.5|1987.5|1987.5|1987.5|0
1655889760000|2022-06-22 09:22:40|1987.43|1987.43|1987.43|1987.43|1987.43|1987.43|1987.43|1987.43|0
1655889770000|2022-06-22 09:22:50|1987.3|1987.3|1987.23|1987.23|1987.3|1987.3|1987.23|1987.23|0
1655889780000|2022-06-22 09:23:00|1987.29|1987.29|1987.29|1987.29|1987.29|1987.29|1987.29|1987.29|0
1655889790000|2022-06-22 09:23:10|1987.34|1987.34|1987.57|1987.57|1987.57|1987.57|1987.34|1987.34|0
1655889800000|2022-06-22 09:23:20|1987.51|1987.51|1987.51|1987.51|1987.51|1987.51|1987.44|1987.44|0
1655889810000|2022-06-22 09:23:30|1987.44|1987.44|1987.52|1987.52|1987.52|1987.52|1987.44|1987.44|0
1655889820000|2022-06-22 09:23:40|1987.34|1987.34|1987.34|1987.34|1987.34|1987.34|1987.34|1987.34|0
1655889830000|2022-06-22 09:23:50|1987.59|1987.59|1987.79|1987.79|1987.79|1987.79|1987.59|1987.59|0
1655889840000|2022-06-22 09:24:00|1987.86|1987.86|1987.91|1987.91|1987.98|1987.98|1987.86|1987.86|0
1655889850000|2022-06-22 09:24:10|1988.04|1988.04|1988.04|1988.04|1988.04|1988.04|1988.04|1988.04|0
1655889860000|2022-06-22 09:24:20|1987.92|1987.92|1987.95|1987.95|1987.95|1987.95|1987.92|1987.92|0
1655889870000|2022-06-22 09:24:30|1988.07|1988.07|1988.82|1988.82|1988.82|1988.82|1988.07|1988.07|0
1655889890000|2022-06-22 09:24:50|1988.76|1988.76|1988.63|1988.63|1988.76|1988.76|1988.63|1988.63|0
1655889900000|2022-06-22 09:25:00|1988.7|1988.7|1988.7|1988.7|1988.7|1988.7|1988.7|1988.7|0
1655889910000|2022-06-22 09:25:10|1988.77|1988.77|1988.56|1988.56|1988.81|1988.81|1988.56|1988.56|0
1655889920000|2022-06-22 09:25:20|1988.53|1988.53|1988.41|1988.41|1988.53|1988.53|1988.41|1988.41|0
1655889930000|2022-06-22 09:25:30|1988.35|1988.35|1988.35|1988.35|1988.35|1988.35|1988.35|1988.35|0
1655889950000|2022-06-22 09:25:50|1988.29|1988.29|1988.29|1988.29|1988.29|1988.29|1988.29|1988.29|0
1655889960000|2022-06-22 09:26:00|1988.22|1988.22|1988.08|1988.08|1988.22|1988.22|1988.08|1988.08|0
1655889970000|2022-06-22 09:26:10|1988.31|1988.31|1988.45|1988.45|1988.45|1988.45|1988.31|1988.31|0
1655889980000|2022-06-22 09:26:20|1988.52|1988.52|1988.52|1988.52|1988.52|1988.52|1988.52|1988.52|0
1655889990000|2022-06-22 09:26:30|1988.46|1988.46|1988.46|1988.46|1988.46|1988.46|1988.46|1988.46|0
1655890000000|2022-06-22 09:26:40|1988.31|1988.31|1988.77|1988.77|1988.77|1988.77|1988.15|1988.15|0
1655890020000|2022-06-22 09:27:00|1988.93|1988.93|1988.99|1988.99|1988.99|1988.99|1988.93|1988.93|0
1655890030000|2022-06-22 09:27:10|1989.3|1989.3|1989.3|1989.3|1989.3|1989.3|1989.3|1989.3|0
1655890070000|2022-06-22 09:27:50|1989.4|1989.4|1989.77|1989.77|1989.77|1989.77|1989.4|1989.4|0
1655890090000|2022-06-22 09:28:10|1989.82|1989.82|1989.86|1989.86|1989.86|1989.86|1989.82|1989.82|0
1655890100000|2022-06-22 09:28:20|1989.93|1989.93|1989.9|1989.9|1989.93|1989.93|1989.9|1989.9|0
1655890140000|2022-06-22 09:29:00|1990.51|1990.51|1990.51|1990.51|1990.51|1990.51|1990.51|1990.51|0
1655890150000|2022-06-22 09:29:10|1990.43|1990.43|1990.43|1990.43|1990.43|1990.43|1990.43|1990.43|0
1655890160000|2022-06-22 09:29:20|1990.28|1990.28|1990.2|1990.2|1990.28|1990.28|1990.2|1990.2|0
1655890170000|2022-06-22 09:29:30|1990.28|1990.28|1990.28|1990.28|1990.28|1990.28|1990.28|1990.28|0
1655890180000|2022-06-22 09:29:40|1990.23|1990.23|1990.16|1990.16|1990.23|1990.23|1990.16|1990.16|0
1655890190000|2022-06-22 09:29:50|1990.09|1990.09|1990.21|1990.21|1990.21|1990.21|1990.09|1990.09|0
1655890200000|2022-06-22 09:30:00|1990.14|1990.14|1990.33|1990.33|1990.33|1990.33|1990.14|1990.14|0
1655890240000|2022-06-22 09:30:40|1990.42|1990.42|1988.52|1988.52|1990.42|1990.42|1988.52|1988.52|0
1655890250000|2022-06-22 09:30:50|1988.46|1988.46|1987.86|1987.86|1988.47|1988.47|1987.86|1987.86|0
1655890260000|2022-06-22 09:31:00|1987.78|1987.78|1987.29|1987.29|1987.78|1987.78|1987.29|1987.29|0
1655890270000|2022-06-22 09:31:10|1987.22|1987.22|1987.44|1987.44|1987.57|1987.57|1987.22|1987.22|0
1655890280000|2022-06-22 09:31:20|1987.38|1987.38|1987.39|1987.39|1987.39|1987.39|1987.31|1987.31|0
1655890300000|2022-06-22 09:31:40|1987.16|1987.16|1986.54|1986.54|1987.16|1987.16|1986.51|1986.51|0
1655890310000|2022-06-22 09:31:50|1986.66|1986.66|1986.66|1986.66|1986.66|1986.66|1986.66|1986.66|0
1655890320000|2022-06-22 09:32:00|1986.72|1986.72|1986.59|1986.59|1986.72|1986.72|1986.59|1986.59|0
1655890330000|2022-06-22 09:32:10|1986.51|1986.51|1986.51|1986.51|1986.51|1986.51|1986.51|1986.51|0
1655890340000|2022-06-22 09:32:20|1986.43|1986.43|1986.37|1986.37|1986.43|1986.43|1986.37|1986.37|0
1655890380000|2022-06-22 09:33:00|1986.43|1986.43|1986.43|1986.43|1986.43|1986.43|1986.43|1986.43|0
1655890390000|2022-06-22 09:33:10|1986.47|1986.47|1986.47|1986.47|1986.47|1986.47|1986.47|1986.47|0
1655890400000|2022-06-22 09:33:20|1986.41|1986.41|1986.36|1986.36|1986.48|1986.48|1986.36|1986.36|0
1655890410000|2022-06-22 09:33:30|1986.3|1986.3|1986.4|1986.4|1986.4|1986.4|1986.3|1986.3|0
1655890420000|2022-06-22 09:33:40|1986.34|1986.34|1986.34|1986.34|1986.34|1986.34|1986.34|1986.34|0
1655890430000|2022-06-22 09:33:50|1986.46|1986.46|1985.81|1985.81|1986.53|1986.53|1985.81|1985.81|0
1655890440000|2022-06-22 09:34:00|1985.66|1985.66|1985.66|1985.66|1985.66|1985.66|1985.66|1985.66|0
1655890470000|2022-06-22 09:34:30|1985.68|1985.68|1985.72|1985.72|1985.72|1985.72|1985.68|1985.68|0
1655890490000|2022-06-22 09:34:50|1985.6|1985.6|1985.35|1985.35|1985.6|1985.6|1985.35|1985.35|0
1655890500000|2022-06-22 09:35:00|1985.23|1985.23|1985.23|1985.23|1985.23|1985.23|1985.23|1985.23|0
1655890520000|2022-06-22 09:35:20|1985.16|1985.16|1985.1|1985.1|1985.16|1985.16|1985.1|1985.1|0
1655890530000|2022-06-22 09:35:30|1985.16|1985.16|1985.11|1985.11|1985.16|1985.16|1985.11|1985.11|0
1655890550000|2022-06-22 09:35:50|1984.93|1984.93|1984.93|1984.93|1984.93|1984.93|1984.93|1984.93|0
1655890560000|2022-06-22 09:36:00|1985|1985|1984.8|1984.8|1985|1985|1984.8|1984.8|0
1655890580000|2022-06-22 09:36:20|1985.16|1985.16|1985.16|1985.16|1985.16|1985.16|1985.16|1985.16|0
1655890590000|2022-06-22 09:36:30|1985.41|1985.41|1985.6|1985.6|1985.66|1985.66|1985.41|1985.41|0
1655890600000|2022-06-22 09:36:40|1985.42|1985.42|1985.42|1985.42|1985.42|1985.42|1985.42|1985.42|0
1655890610000|2022-06-22 09:36:50|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|0
1655890620000|2022-06-22 09:37:00|1985.23|1985.23|1986.47|1986.47|1986.55|1986.55|1985.23|1985.23|0
1655890630000|2022-06-22 09:37:10|1986.53|1986.53|1986.53|1986.53|1986.53|1986.53|1986.53|1986.53|0
1655890640000|2022-06-22 09:37:20|1986.45|1986.45|1986.3|1986.3|1986.45|1986.45|1986.3|1986.3|0
1655890680000|2022-06-22 09:38:00|1986.23|1986.23|1986.23|1986.23|1986.23|1986.23|1986.23|1986.23|0
1655890690000|2022-06-22 09:38:10|1986.31|1986.31|1986.17|1986.17|1986.31|1986.31|1986.17|1986.17|0
1655890700000|2022-06-22 09:38:20|1986.46|1986.46|1986.46|1986.46|1986.46|1986.46|1986.46|1986.46|0
1655890730000|2022-06-22 09:38:50|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|0
1655890740000|2022-06-22 09:39:00|1986.35|1986.35|1986.35|1986.35|1986.35|1986.35|1986.35|1986.35|0
1655890750000|2022-06-22 09:39:10|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|0
1655890800000|2022-06-22 09:40:00|1986.34|1986.34|1986.27|1986.27|1986.34|1986.34|1986.27|1986.27|0
1655890810000|2022-06-22 09:40:10|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|0
1655890830000|2022-06-22 09:40:30|1986.34|1986.34|1985.7|1985.7|1986.4|1986.4|1985.64|1985.64|0
1655890840000|2022-06-22 09:40:40|1985.72|1985.72|1985.72|1985.72|1985.72|1985.72|1985.65|1985.65|0
1655890850000|2022-06-22 09:40:50|1985.88|1985.88|1985.88|1985.88|1985.88|1985.88|1985.88|1985.88|0
1655890860000|2022-06-22 09:41:00|1985.96|1985.96|1985.88|1985.88|1986.06|1986.06|1985.88|1985.88|0
1655890890000|2022-06-22 09:41:30|1985.81|1985.81|1985.81|1985.81|1985.81|1985.81|1985.81|1985.81|0
1655890900000|2022-06-22 09:41:40|1985.87|1985.87|1985.99|1985.99|1985.99|1985.99|1985.87|1985.87|0
1655890910000|2022-06-22 09:41:50|1986.18|1986.18|1986.22|1986.22|1986.22|1986.22|1986.18|1986.18|0
1655890920000|2022-06-22 09:42:00|1986.34|1986.34|1986.34|1986.34|1986.34|1986.34|1986.34|1986.34|0
1655890930000|2022-06-22 09:42:10|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|0
1655890950000|2022-06-22 09:42:30|1986.48|1986.48|1986.48|1986.48|1986.48|1986.48|1986.48|1986.48|0
1655890980000|2022-06-22 09:43:00|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|0
1655891000000|2022-06-22 09:43:20|1986.35|1986.35|1986.35|1986.35|1986.35|1986.35|1986.35|1986.35|0
1655891010000|2022-06-22 09:43:30|1986.53|1986.53|1986.48|1986.48|1986.53|1986.53|1986.48|1986.48|0
1655891020000|2022-06-22 09:43:40|1986.5|1986.5|1986.5|1986.5|1986.5|1986.5|1986.5|1986.5|0
1655891030000|2022-06-22 09:43:50|1986.55|1986.55|1987.05|1987.05|1987.09|1987.09|1986.55|1986.55|0
1655891040000|2022-06-22 09:44:00|1987.13|1987.13|1987.16|1987.16|1987.2|1987.2|1987.05|1987.05|0
1655891070000|2022-06-22 09:44:30|1987.32|1987.32|1989.1|1989.1|1989.1|1989.1|1987.32|1987.32|0
1655891090000|2022-06-22 09:44:50|1988.78|1988.78|1988.71|1988.71|1988.78|1988.78|1988.71|1988.71|0
1655891100000|2022-06-22 09:45:00|1988.64|1988.64|1988.94|1988.94|1988.94|1988.94|1988.64|1988.64|0
1655891120000|2022-06-22 09:45:20|1988.87|1988.87|1988.94|1988.94|1989.25|1989.25|1988.87|1988.87|0
1655891130000|2022-06-22 09:45:30|1988.99|1988.99|1989.1|1989.1|1989.1|1989.1|1988.94|1988.94|0
1655891140000|2022-06-22 09:45:40|1989.04|1989.04|1989.04|1989.04|1989.04|1989.04|1989.04|1989.04|0
1655891150000|2022-06-22 09:45:50|1989.15|1989.15|1989.37|1989.37|1989.37|1989.37|1989.09|1989.09|0
1655891170000|2022-06-22 09:46:10|1989.31|1989.31|1989.1|1989.1|1989.31|1989.31|1989.1|1989.1|0
1655891180000|2022-06-22 09:46:20|1989.05|1989.05|1988.98|1988.98|1989.05|1989.05|1988.98|1988.98|0
1655891190000|2022-06-22 09:46:30|1989.01|1989.01|1988.9|1988.9|1989.09|1989.09|1988.9|1988.9|0
1655891210000|2022-06-22 09:46:50|1989.02|1989.02|1989.02|1989.02|1989.02|1989.02|1989.02|1989.02|0
1655891220000|2022-06-22 09:47:00|1988.95|1988.95|1988.95|1988.95|1988.95|1988.95|1988.95|1988.95|0
1655891230000|2022-06-22 09:47:10|1988.88|1988.88|1988.88|1988.88|1988.88|1988.88|1988.88|1988.88|0
1655891270000|2022-06-22 09:47:50|1988.84|1988.84|1988.91|1988.91|1988.91|1988.91|1988.84|1988.84|0
1655891280000|2022-06-22 09:48:00|1988.79|1988.79|1988.31|1988.31|1988.79|1988.79|1988.31|1988.31|0
1655891290000|2022-06-22 09:48:10|1988.19|1988.19|1988.07|1988.07|1988.19|1988.19|1988.07|1988.07|0
1655891300000|2022-06-22 09:48:20|1987.79|1987.79|1987.79|1987.79|1987.79|1987.79|1987.79|1987.79|0
1655891310000|2022-06-22 09:48:30|1987.85|1987.85|1987.91|1987.91|1987.91|1987.91|1987.85|1987.85|0
1655891320000|2022-06-22 09:48:40|1988.03|1988.03|1988.03|1988.03|1988.03|1988.03|1988.03|1988.03|0
1655891330000|2022-06-22 09:48:50|1988.21|1988.21|1988.21|1988.21|1988.21|1988.21|1988.21|1988.21|0
1655891340000|2022-06-22 09:49:00|1988.25|1988.25|1988.25|1988.25|1988.25|1988.25|1988.17|1988.17|0
1655891350000|2022-06-22 09:49:10|1988.24|1988.24|1987.36|1987.36|1988.24|1988.24|1987.3|1987.3|0
1655891360000|2022-06-22 09:49:20|1987.24|1987.24|1987.1|1987.1|1987.24|1987.24|1987.04|1987.04|0
1655891370000|2022-06-22 09:49:30|1987.07|1987.07|1986.96|1986.96|1987.07|1987.07|1986.96|1986.96|0
1655891380000|2022-06-22 09:49:40|1986.78|1986.78|1986.49|1986.49|1986.78|1986.78|1986.49|1986.49|0
1655891390000|2022-06-22 09:49:50|1986.43|1986.43|1986.25|1986.25|1986.43|1986.43|1986.25|1986.25|0
1655891400000|2022-06-22 09:50:00|1986|1986|1986.15|1986.15|1986.15|1986.15|1986|1986|0
1655891410000|2022-06-22 09:50:10|1986.27|1986.27|1986.24|1986.24|1986.31|1986.31|1986.24|1986.24|0
1655891430000|2022-06-22 09:50:30|1986.17|1986.17|1986.23|1986.23|1986.23|1986.23|1986.09|1986.09|0
1655891440000|2022-06-22 09:50:40|1986.35|1986.35|1986.47|1986.47|1986.47|1986.47|1986.35|1986.35|0
1655891520000|2022-06-22 09:52:00|1986.39|1986.39|1986.39|1986.39|1986.39|1986.39|1986.39|1986.39|0
1655891530000|2022-06-22 09:52:10|1986.63|1986.63|1986.63|1986.63|1986.63|1986.63|1986.63|1986.63|0
1655891540000|2022-06-22 09:52:20|1986.7|1986.7|1986.7|1986.7|1986.7|1986.7|1986.7|1986.7|0
1655891590000|2022-06-22 09:53:10|1986.74|1986.74|1986.91|1986.91|1986.91|1986.91|1986.74|1986.74|0
1655891600000|2022-06-22 09:53:20|1986.78|1986.78|1986.85|1986.85|1986.91|1986.91|1986.78|1986.78|0
1655891630000|2022-06-22 09:53:50|1986.88|1986.88|1986.97|1986.97|1986.97|1986.97|1986.85|1986.85|0
1655891640000|2022-06-22 09:54:00|1987.02|1987.02|1987.49|1987.49|1987.49|1987.49|1987.02|1987.02|0
1655891650000|2022-06-22 09:54:10|1987.33|1987.33|1987.16|1987.16|1987.33|1987.33|1987.16|1987.16|0
1655891660000|2022-06-22 09:54:20|1987.73|1987.73|1987.93|1987.93|1987.93|1987.93|1987.58|1987.58|0
1655891690000|2022-06-22 09:54:50|1987.85|1987.85|1987.96|1987.96|1987.96|1987.96|1987.85|1987.85|0
1655891710000|2022-06-22 09:55:10|1988.4|1988.4|1988.95|1988.95|1988.95|1988.95|1988.4|1988.4|0
1655891720000|2022-06-22 09:55:20|1989.07|1989.07|1989|1989|1989.07|1989.07|1989|1989|0
1655891730000|2022-06-22 09:55:30|1989.16|1989.16|1989.31|1989.31|1989.31|1989.31|1989.16|1989.16|0
1655891750000|2022-06-22 09:55:50|1989.42|1989.42|1989.38|1989.38|1989.42|1989.42|1989.38|1989.38|0
1655891760000|2022-06-22 09:56:00|1989.35|1989.35|1989.12|1989.12|1989.35|1989.35|1989.12|1989.12|0
1655891770000|2022-06-22 09:56:10|1988.43|1988.43|1988.13|1988.13|1988.43|1988.43|1988.13|1988.13|0
1655891780000|2022-06-22 09:56:20|1988.06|1988.06|1988.13|1988.13|1988.13|1988.13|1988.06|1988.06|0
1655891790000|2022-06-22 09:56:30|1988.15|1988.15|1988.44|1988.44|1988.44|1988.44|1988.15|1988.15|0
1655891800000|2022-06-22 09:56:40|1988.56|1988.56|1988.49|1988.49|1988.56|1988.56|1988.49|1988.49|0
1655891810000|2022-06-22 09:56:50|1988.63|1988.63|1988.69|1988.69|1988.69|1988.69|1988.63|1988.63|0
1655891820000|2022-06-22 09:57:00|1989|1989|1989|1989|1989|1989|1989|1989|0
1655891830000|2022-06-22 09:57:10|1989.12|1989.12|1989.3|1989.3|1989.3|1989.3|1989.12|1989.12|0
1655891840000|2022-06-22 09:57:20|1989.16|1989.16|1989.23|1989.23|1989.23|1989.23|1989.16|1989.16|0
1655891850000|2022-06-22 09:57:30|1989.3|1989.3|1989.3|1989.3|1989.3|1989.3|1989.3|1989.3|0
1655891860000|2022-06-22 09:57:40|1989.37|1989.37|1989.37|1989.37|1989.37|1989.37|1989.37|1989.37|0
1655891870000|2022-06-22 09:57:50|1989.32|1989.32|1989.32|1989.32|1989.32|1989.32|1989.32|1989.32|0
1655891880000|2022-06-22 09:58:00|1989.36|1989.36|1989.29|1989.29|1989.36|1989.36|1989.29|1989.29|0
1655891890000|2022-06-22 09:58:10|1989.23|1989.23|1989.16|1989.16|1989.23|1989.23|1989.16|1989.16|0
1655891910000|2022-06-22 09:58:30|1989.23|1989.23|1989.23|1989.23|1989.23|1989.23|1989.23|1989.23|0
1655891920000|2022-06-22 09:58:40|1989.16|1989.16|1989.22|1989.22|1989.22|1989.22|1989.16|1989.16|0
1655891940000|2022-06-22 09:59:00|1989.15|1989.15|1989.2|1989.2|1989.22|1989.22|1989.15|1989.15|0
1655891950000|2022-06-22 09:59:10|1989.18|1989.18|1989.24|1989.24|1989.24|1989.24|1989.18|1989.18|0
1655891960000|2022-06-22 09:59:20|1989.18|1989.18|1989.18|1989.18|1989.18|1989.18|1989.18|1989.18|0
1655891970000|2022-06-22 09:59:30|1989.04|1989.04|1989.04|1989.04|1989.04|1989.04|1989.04|1989.04|0
1655891980000|2022-06-22 09:59:40|1989.11|1989.11|1988.97|1988.97|1989.11|1989.11|1988.97|1988.97|0
1655891990000|2022-06-22 09:59:50|1989.11|1989.11|1988.72|1988.72|1989.18|1989.18|1988.72|1988.72|0
1655892000000|2022-06-22 10:00:00|1988.64|1988.64|1988.5|1988.5|1988.64|1988.64|1988.5|1988.5|0
1655892010000|2022-06-22 10:00:10|1988.57|1988.57|1988.41|1988.41|1988.57|1988.57|1988.41|1988.41|0
1655892020000|2022-06-22 10:00:20|1988.3|1988.3|1988.16|1988.16|1988.3|1988.3|1988.09|1988.09|0
1655892030000|2022-06-22 10:00:30|1988.1|1988.1|1987.95|1987.95|1988.16|1988.16|1987.81|1987.81|0
1655892040000|2022-06-22 10:00:40|1987.79|1987.79|1987.87|1987.87|1987.87|1987.87|1987.7|1987.7|0
1655892070000|2022-06-22 10:01:10|1987.94|1987.94|1987.94|1987.94|1987.94|1987.94|1987.87|1987.87|0
1655892080000|2022-06-22 10:01:20|1987.8|1987.8|1987.87|1987.87|1987.87|1987.87|1987.8|1987.8|0
1655892090000|2022-06-22 10:01:30|1987.81|1987.81|1987.81|1987.81|1987.81|1987.81|1987.81|1987.81|0
1655892110000|2022-06-22 10:01:50|1987.97|1987.97|1988.04|1988.04|1988.04|1988.04|1987.97|1987.97|0
1655892130000|2022-06-22 10:02:10|1988|1988|1988|1988|1988|1988|1988|1988|0
1655892140000|2022-06-22 10:02:20|1988.11|1988.11|1988.18|1988.18|1988.18|1988.18|1988.11|1988.11|0
1655892160000|2022-06-22 10:02:40|1988.03|1988.03|1988.03|1988.03|1988.03|1988.03|1988.03|1988.03|0
1655892180000|2022-06-22 10:03:00|1987.96|1987.96|1987.89|1987.89|1987.96|1987.96|1987.82|1987.82|0
1655892190000|2022-06-22 10:03:10|1987.75|1987.75|1987.79|1987.79|1987.79|1987.79|1987.75|1987.75|0
1655892200000|2022-06-22 10:03:20|1987.86|1987.86|1987.89|1987.89|1987.89|1987.89|1987.86|1987.86|0
1655892210000|2022-06-22 10:03:30|1987.84|1987.84|1987.91|1987.91|1987.91|1987.91|1987.84|1987.84|0
1655892220000|2022-06-22 10:03:40|1987.76|1987.76|1988.37|1988.37|1988.37|1988.37|1987.76|1987.76|0
1655892250000|2022-06-22 10:04:10|1988.3|1988.3|1988.37|1988.37|1988.37|1988.37|1988.3|1988.3|0
1655892270000|2022-06-22 10:04:30|1988.5|1988.5|1988.52|1988.52|1988.52|1988.52|1988.37|1988.37|0
1655892280000|2022-06-22 10:04:40|1988.59|1988.59|1988.51|1988.51|1988.64|1988.64|1988.51|1988.51|0
1655892290000|2022-06-22 10:04:50|1988.57|1988.57|1988.39|1988.39|1988.57|1988.57|1988.39|1988.39|0
1655892300000|2022-06-22 10:05:00|1989.01|1989.01|1989.85|1989.85|1989.85|1989.85|1989.01|1989.01|0
1655892310000|2022-06-22 10:05:10|1989.92|1989.92|1989.84|1989.84|1989.92|1989.92|1989.72|1989.72|0
1655892320000|2022-06-22 10:05:20|1989.9|1989.9|1989.9|1989.9|1989.9|1989.9|1989.9|1989.9|0
1655892330000|2022-06-22 10:05:30|1989.95|1989.95|1990.21|1990.21|1990.21|1990.21|1989.9|1989.9|0
1655892340000|2022-06-22 10:05:40|1990.28|1990.28|1990.21|1990.21|1990.28|1990.28|1990.21|1990.21|0
1655892350000|2022-06-22 10:05:50|1990.06|1990.06|1990.27|1990.27|1990.27|1990.27|1990.06|1990.06|0
1655892360000|2022-06-22 10:06:00|1990.2|1990.2|1990.27|1990.27|1990.27|1990.27|1990.2|1990.2|0
1655892370000|2022-06-22 10:06:10|1990.39|1990.39|1990.46|1990.46|1990.46|1990.46|1990.39|1990.39|0
1655892390000|2022-06-22 10:06:30|1990.59|1990.59|1990.54|1990.54|1990.59|1990.59|1990.46|1990.46|0
1655892400000|2022-06-22 10:06:40|1990.47|1990.47|1990.47|1990.47|1990.47|1990.47|1990.47|1990.47|0
1655892410000|2022-06-22 10:06:50|1990.37|1990.37|1990.37|1990.37|1990.37|1990.37|1990.37|1990.37|0
1655892420000|2022-06-22 10:07:00|1990.44|1990.44|1990.5|1990.5|1990.5|1990.5|1990.44|1990.44|0
1655892430000|2022-06-22 10:07:10|1990.36|1990.36|1990.43|1990.43|1990.43|1990.43|1990.36|1990.36|0
1655892440000|2022-06-22 10:07:20|1990.36|1990.36|1990.36|1990.36|1990.36|1990.36|1990.29|1990.29|0
1655892450000|2022-06-22 10:07:30|1990.43|1990.43|1990.43|1990.43|1990.43|1990.43|1990.43|1990.43|0
1655892460000|2022-06-22 10:07:40|1990.57|1990.57|1990.57|1990.57|1990.57|1990.57|1990.57|1990.57|0
1655892480000|2022-06-22 10:08:00|1990.73|1990.73|1990.85|1990.85|1990.85|1990.85|1990.58|1990.58|0
1655892500000|2022-06-22 10:08:20|1990.69|1990.69|1990.69|1990.69|1990.69|1990.69|1990.69|1990.69|0
1655892510000|2022-06-22 10:08:30|1990.85|1990.85|1990.85|1990.85|1990.85|1990.85|1990.85|1990.85|0
1655892520000|2022-06-22 10:08:40|1990.89|1990.89|1990.86|1990.86|1990.89|1990.89|1990.86|1990.86|0
1655892540000|2022-06-22 10:09:00|1990.79|1990.79|1990.86|1990.86|1990.86|1990.86|1990.79|1990.79|0
1655892550000|2022-06-22 10:09:10|1990.77|1990.77|1990.28|1990.28|1990.77|1990.77|1990.28|1990.28|0
1655892560000|2022-06-22 10:09:20|1990.21|1990.21|1990.35|1990.35|1990.35|1990.35|1990.21|1990.21|0
1655892570000|2022-06-22 10:09:30|1990.47|1990.47|1990.47|1990.47|1990.47|1990.47|1990.47|1990.47|0
1655892580000|2022-06-22 10:09:40|1990.4|1990.4|1990.77|1990.77|1990.77|1990.77|1990.4|1990.4|0
1655892600000|2022-06-22 10:10:00|1990.73|1990.73|1990.8|1990.8|1990.8|1990.8|1990.73|1990.73|0
1655892610000|2022-06-22 10:10:10|1990.83|1990.83|1990.8|1990.8|1990.83|1990.83|1990.8|1990.8|0
1655892620000|2022-06-22 10:10:20|1990.95|1990.95|1990.95|1990.95|1990.95|1990.95|1990.95|1990.95|0
1655892630000|2022-06-22 10:10:30|1991.02|1991.02|1991.02|1991.02|1991.02|1991.02|1991.02|1991.02|0
1655892660000|2022-06-22 10:11:00|1990.95|1990.95|1990.95|1990.95|1990.95|1990.95|1990.95|1990.95|0
1655892680000|2022-06-22 10:11:20|1991.04|1991.04|1991.06|1991.06|1991.06|1991.06|1991.04|1991.04|0
1655892690000|2022-06-22 10:11:30|1991.13|1991.13|1991.05|1991.05|1991.13|1991.13|1991.05|1991.05|0
1655892700000|2022-06-22 10:11:40|1991.21|1991.21|1991.39|1991.39|1991.39|1991.39|1991.21|1991.21|0
1655892710000|2022-06-22 10:11:50|1991.31|1991.31|1990.66|1990.66|1991.31|1991.31|1990.54|1990.54|0
1655892720000|2022-06-22 10:12:00|1990.54|1990.54|1990.54|1990.54|1990.54|1990.54|1990.54|1990.54|0
1655892730000|2022-06-22 10:12:10|1990.36|1990.36|1990.3|1990.3|1990.36|1990.36|1990.3|1990.3|0
1655892740000|2022-06-22 10:12:20|1990.25|1990.25|1990.17|1990.17|1990.25|1990.25|1990.17|1990.17|0
1655892750000|2022-06-22 10:12:30|1990.11|1990.11|1989.92|1989.92|1990.11|1990.11|1989.92|1989.92|0
1655892760000|2022-06-22 10:12:40|1989.81|1989.81|1989.76|1989.76|1989.81|1989.81|1989.76|1989.76|0
1655892770000|2022-06-22 10:12:50|1989.64|1989.64|1989.4|1989.4|1989.67|1989.67|1989.4|1989.4|0
1655892790000|2022-06-22 10:13:10|1989.33|1989.33|1989.45|1989.45|1989.45|1989.45|1989.33|1989.33|0
1655892820000|2022-06-22 10:13:40|1989.6|1989.6|1989.22|1989.22|1989.6|1989.6|1989.22|1989.22|0
1655892830000|2022-06-22 10:13:50|1989.14|1989.14|1989.14|1989.14|1989.14|1989.14|1989.07|1989.07|0
1655892840000|2022-06-22 10:14:00|1989.1|1989.1|1988.84|1988.84|1989.1|1989.1|1988.84|1988.84|0
1655892850000|2022-06-22 10:14:10|1988.81|1988.81|1988.81|1988.81|1988.81|1988.81|1988.81|1988.81|0
1655892860000|2022-06-22 10:14:20|1988.67|1988.67|1988.67|1988.67|1988.67|1988.67|1988.6|1988.6|0
1655892870000|2022-06-22 10:14:30|1988.74|1988.74|1988.67|1988.67|1988.98|1988.98|1988.67|1988.67|0
1655892880000|2022-06-22 10:14:40|1988.74|1988.74|1988.74|1988.74|1988.74|1988.74|1988.74|1988.74|0
1655892890000|2022-06-22 10:14:50|1988.86|1988.86|1988.67|1988.67|1988.86|1988.86|1988.6|1988.6|0
1655892900000|2022-06-22 10:15:00|1988.6|1988.6|1988.52|1988.52|1988.73|1988.73|1988.52|1988.52|0
1655892910000|2022-06-22 10:15:10|1988.75|1988.75|1989.08|1989.08|1989.08|1989.08|1988.75|1988.75|0
1655892930000|2022-06-22 10:15:30|1989.15|1989.15|1989.15|1989.15|1989.15|1989.15|1989.15|1989.15|0
1655892940000|2022-06-22 10:15:40|1989.08|1989.08|1989.08|1989.08|1989.08|1989.08|1989.08|1989.08|0
1655892960000|2022-06-22 10:16:00|1989.15|1989.15|1989.15|1989.15|1989.15|1989.15|1989.15|1989.15|0
1655892980000|2022-06-22 10:16:20|1989.07|1989.07|1989.07|1989.07|1989.07|1989.07|1989.07|1989.07|0
1655892990000|2022-06-22 10:16:30|1989.01|1989.01|1989.54|1989.54|1989.54|1989.54|1989.01|1989.01|0
1655893000000|2022-06-22 10:16:40|1989.68|1989.68|1989.68|1989.68|1989.68|1989.68|1989.68|1989.68|0
1655893010000|2022-06-22 10:16:50|1989.75|1989.75|1989.75|1989.75|1989.75|1989.75|1989.75|1989.75|0
1655893020000|2022-06-22 10:17:00|1989.82|1989.82|1989.82|1989.82|1989.82|1989.82|1989.82|1989.82|0
1655893040000|2022-06-22 10:17:20|1989.97|1989.97|1990.03|1990.03|1990.03|1990.03|1989.97|1989.97|0
1655893050000|2022-06-22 10:17:30|1990.1|1990.1|1990.28|1990.28|1990.28|1990.28|1990.1|1990.1|0
1655893060000|2022-06-22 10:17:40|1990.46|1990.46|1990.55|1990.55|1990.59|1990.59|1990.46|1990.46|0
1655893070000|2022-06-22 10:17:50|1990.62|1990.62|1990.62|1990.62|1990.62|1990.62|1990.62|1990.62|0
1655893080000|2022-06-22 10:18:00|1990.15|1990.15|1990.24|1990.24|1990.24|1990.24|1990.08|1990.08|0
1655893090000|2022-06-22 10:18:10|1990.41|1990.41|1990.42|1990.42|1990.42|1990.42|1990.35|1990.35|0
1655893100000|2022-06-22 10:18:20|1990.35|1990.35|1990.35|1990.35|1990.35|1990.35|1990.35|1990.35|0
1655893110000|2022-06-22 10:18:30|1990.49|1990.49|1990.49|1990.49|1990.49|1990.49|1990.49|1990.49|0
1655893120000|2022-06-22 10:18:40|1990.55|1990.55|1990.48|1990.48|1990.55|1990.55|1990.48|1990.48|0
1655893140000|2022-06-22 10:19:00|1990.41|1990.41|1990.41|1990.41|1990.41|1990.41|1990.34|1990.34|0
1655893150000|2022-06-22 10:19:10|1990.34|1990.34|1990.55|1990.55|1990.55|1990.55|1990.34|1990.34|0
1655893160000|2022-06-22 10:19:20|1990.61|1990.61|1990.61|1990.61|1990.61|1990.61|1990.61|1990.61|0
1655893190000|2022-06-22 10:19:50|1990.78|1990.78|1990.99|1990.99|1990.99|1990.99|1990.78|1990.78|0
1655893200000|2022-06-22 10:20:00|1991.02|1991.02|1991.06|1991.06|1991.06|1991.06|1991.02|1991.02|0
1655893210000|2022-06-22 10:20:10|1991.12|1991.12|1991.05|1991.05|1991.12|1991.12|1991.05|1991.05|0
1655893220000|2022-06-22 10:20:20|1990.93|1990.93|1990.93|1990.93|1990.99|1990.99|1990.93|1990.93|0
1655893230000|2022-06-22 10:20:30|1991.06|1991.06|1991.06|1991.06|1991.06|1991.06|1991.06|1991.06|0
1655893240000|2022-06-22 10:20:40|1991.18|1991.18|1991.18|1991.18|1991.18|1991.18|1991.18|1991.18|0
1655893250000|2022-06-22 10:20:50|1991.55|1991.55|1991.87|1991.87|1991.99|1991.99|1991.55|1991.55|0
1655893260000|2022-06-22 10:21:00|1991.93|1991.93|1991.93|1991.93|1991.93|1991.93|1991.93|1991.93|0
1655893270000|2022-06-22 10:21:10|1991.87|1991.87|1991.87|1991.87|1991.87|1991.87|1991.87|1991.87|0
1655893280000|2022-06-22 10:21:20|1991.73|1991.73|1993.01|1993.01|1993.01|1993.01|1991.73|1991.73|0
1655893290000|2022-06-22 10:21:30|1993.13|1993.13|1993.5|1993.5|1993.5|1993.5|1993.13|1993.13|0
1655893300000|2022-06-22 10:21:40|1993.66|1993.66|1993.7|1993.7|1993.7|1993.7|1993.61|1993.61|0
1655893310000|2022-06-22 10:21:50|1993.81|1993.81|1993.63|1993.63|1993.82|1993.82|1993.63|1993.63|0
1655893320000|2022-06-22 10:22:00|1993.61|1993.61|1993.7|1993.7|1993.7|1993.7|1993.61|1993.61|0
1655893330000|2022-06-22 10:22:10|1993.63|1993.63|1993.58|1993.58|1993.63|1993.63|1993.56|1993.56|0
1655893340000|2022-06-22 10:22:20|1993.45|1993.45|1993.45|1993.45|1993.45|1993.45|1993.45|1993.45|0
1655893370000|2022-06-22 10:22:50|1993.5|1993.5|1993.5|1993.5|1993.5|1993.5|1993.5|1993.5|0
1655893380000|2022-06-22 10:23:00|1993.46|1993.46|1993.67|1993.67|1993.67|1993.67|1993.42|1993.42|0
1655893390000|2022-06-22 10:23:10|1993.6|1993.6|1993.6|1993.6|1993.6|1993.6|1993.6|1993.6|0
1655893400000|2022-06-22 10:23:20|1993.54|1993.54|1993.4|1993.4|1993.54|1993.54|1993.4|1993.4|0
1655893410000|2022-06-22 10:23:30|1993.49|1993.49|1993.42|1993.42|1993.49|1993.49|1993.42|1993.42|0
1655893420000|2022-06-22 10:23:40|1993.35|1993.35|1993.42|1993.42|1993.42|1993.42|1993.35|1993.35|0
1655893430000|2022-06-22 10:23:50|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|0
1655893440000|2022-06-22 10:24:00|1993.21|1993.21|1993.05|1993.05|1993.21|1993.21|1993.05|1993.05|0
1655893490000|2022-06-22 10:24:50|1992.97|1992.97|1993.04|1993.04|1993.04|1993.04|1992.97|1992.97|0
1655893500000|2022-06-22 10:25:00|1993.01|1993.01|1993.06|1993.06|1993.06|1993.06|1992.94|1992.94|0
1655893530000|2022-06-22 10:25:30|1992.95|1992.95|1992.95|1992.95|1992.95|1992.95|1992.89|1992.89|0
1655893560000|2022-06-22 10:26:00|1992.91|1992.91|1992.83|1992.83|1992.91|1992.91|1992.83|1992.83|0
1655893570000|2022-06-22 10:26:10|1992.77|1992.77|1992.83|1992.83|1992.89|1992.89|1992.75|1992.75|0
1655893580000|2022-06-22 10:26:20|1992.77|1992.77|1992.34|1992.34|1992.77|1992.77|1992.34|1992.34|0
1655893590000|2022-06-22 10:26:30|1992.26|1992.26|1991.67|1991.67|1992.26|1992.26|1991.67|1991.67|0
1655893600000|2022-06-22 10:26:40|1991.56|1991.56|1991.56|1991.56|1991.56|1991.56|1991.56|1991.56|0
1655893610000|2022-06-22 10:26:50|1991.74|1991.74|1991.66|1991.66|1991.74|1991.74|1991.66|1991.66|0
1655893620000|2022-06-22 10:27:00|1991.8|1991.8|1991.74|1991.74|1991.8|1991.8|1991.74|1991.74|0
1655893630000|2022-06-22 10:27:10|1991.7|1991.7|1991.7|1991.7|1991.7|1991.7|1991.7|1991.7|0
1655893640000|2022-06-22 10:27:20|1991.56|1991.56|1991.56|1991.56|1991.56|1991.56|1991.56|1991.56|0
1655893660000|2022-06-22 10:27:40|1991.41|1991.41|1991.41|1991.41|1991.41|1991.41|1991.41|1991.41|0
1655893680000|2022-06-22 10:28:00|1991.48|1991.48|1991.64|1991.64|1991.64|1991.64|1991.48|1991.48|0
1655893690000|2022-06-22 10:28:10|1991.79|1991.79|1991.79|1991.79|1991.79|1991.79|1991.79|1991.79|0
1655893700000|2022-06-22 10:28:20|1991.72|1991.72|1991.88|1991.88|1991.88|1991.88|1991.72|1991.72|0
1655893720000|2022-06-22 10:28:40|1992.03|1992.03|1992.03|1992.03|1992.03|1992.03|1992.03|1992.03|0
1655893730000|2022-06-22 10:28:50|1991.88|1991.88|1991.88|1991.88|1991.88|1991.88|1991.88|1991.88|0
1655893740000|2022-06-22 10:29:00|1992.01|1992.01|1992.01|1992.01|1992.01|1992.01|1992.01|1992.01|0
1655893750000|2022-06-22 10:29:10|1992.08|1992.08|1992.15|1992.15|1992.15|1992.15|1992.08|1992.08|0
1655893770000|2022-06-22 10:29:30|1992.07|1992.07|1992.07|1992.07|1992.07|1992.07|1992.07|1992.07|0
1655893780000|2022-06-22 10:29:40|1992.2|1992.2|1992|1992|1992.2|1992.2|1991.93|1991.93|0
1655893790000|2022-06-22 10:29:50|1992.12|1992.12|1992.24|1992.24|1992.24|1992.24|1992.12|1992.12|0
1655893800000|2022-06-22 10:30:00|1992.69|1992.69|1992.46|1992.46|1992.75|1992.75|1992.46|1992.46|0
1655893810000|2022-06-22 10:30:10|1992.4|1992.4|1992.3|1992.3|1992.4|1992.4|1992.25|1992.25|0
1655893820000|2022-06-22 10:30:20|1992.45|1992.45|1992.3|1992.3|1992.45|1992.45|1992.3|1992.3|0
1655893830000|2022-06-22 10:30:30|1992.45|1992.45|1992.52|1992.52|1992.52|1992.52|1992.45|1992.45|0
1655893850000|2022-06-22 10:30:50|1992.83|1992.83|1993.11|1993.11|1993.11|1993.11|1992.83|1992.83|0
1655893860000|2022-06-22 10:31:00|1993.17|1993.17|1993.51|1993.51|1993.51|1993.51|1993.17|1993.17|0
1655893870000|2022-06-22 10:31:10|1993.37|1993.37|1993.37|1993.37|1993.37|1993.37|1993.37|1993.37|0
1655893890000|2022-06-22 10:31:30|1993.43|1993.43|1993.43|1993.43|1993.49|1993.49|1993.43|1993.43|0
1655893900000|2022-06-22 10:31:40|1993.49|1993.49|1993.49|1993.49|1993.49|1993.49|1993.49|1993.49|0
1655893910000|2022-06-22 10:31:50|1993.43|1993.43|1993.66|1993.66|1993.66|1993.66|1993.43|1993.43|0
1655893930000|2022-06-22 10:32:10|1993.6|1993.6|1993.67|1993.67|1993.67|1993.67|1993.6|1993.6|0
1655893940000|2022-06-22 10:32:20|1993.61|1993.61|1993.42|1993.42|1993.61|1993.61|1993.36|1993.36|0
1655893950000|2022-06-22 10:32:30|1993.31|1993.31|1993.38|1993.38|1993.38|1993.38|1993.31|1993.31|0
1655893960000|2022-06-22 10:32:40|1993.46|1993.46|1993.46|1993.46|1993.46|1993.46|1993.46|1993.46|0
1655893970000|2022-06-22 10:32:50|1993.53|1993.53|1993.53|1993.53|1993.53|1993.53|1993.53|1993.53|0
1655893990000|2022-06-22 10:33:10|1993.56|1993.56|1993.44|1993.44|1993.56|1993.56|1993.44|1993.44|0
1655894000000|2022-06-22 10:33:20|1993.37|1993.37|1993.44|1993.44|1993.44|1993.44|1993.37|1993.37|0
1655894010000|2022-06-22 10:33:30|1993.21|1993.21|1992.46|1992.46|1993.21|1993.21|1992.46|1992.46|0
1655894020000|2022-06-22 10:33:40|1992.42|1992.42|1992.42|1992.42|1992.42|1992.42|1992.42|1992.42|0
1655894040000|2022-06-22 10:34:00|1992.26|1992.26|1991.83|1991.83|1992.26|1992.26|1991.83|1991.83|0
1655894060000|2022-06-22 10:34:20|1991.77|1991.77|1991.77|1991.77|1991.77|1991.77|1991.77|1991.77|0
1655894070000|2022-06-22 10:34:30|1991.84|1991.84|1991.84|1991.84|1991.84|1991.84|1991.84|1991.84|0
1655894090000|2022-06-22 10:34:50|1991.9|1991.9|1991.9|1991.9|1991.9|1991.9|1991.9|1991.9|0
1655894100000|2022-06-22 10:35:00|1991.81|1991.81|1991.81|1991.81|1991.81|1991.81|1991.81|1991.81|0
1655894110000|2022-06-22 10:35:10|1991.66|1991.66|1991.58|1991.58|1991.66|1991.66|1991.58|1991.58|0
1655894120000|2022-06-22 10:35:20|1991.35|1991.35|1991.51|1991.51|1991.51|1991.51|1991.35|1991.35|0
1655894130000|2022-06-22 10:35:30|1991.82|1991.82|1991.92|1991.92|1991.92|1991.92|1991.82|1991.82|0
1655894140000|2022-06-22 10:35:40|1991.87|1991.87|1991.88|1991.88|1991.94|1991.94|1991.87|1991.87|0
1655894150000|2022-06-22 10:35:50|1991.94|1991.94|1991.94|1991.94|1991.94|1991.94|1991.94|1991.94|0
1655894160000|2022-06-22 10:36:00|1992.02|1992.02|1992.59|1992.59|1992.59|1992.59|1992.02|1992.02|0
1655894170000|2022-06-22 10:36:10|1992.62|1992.62|1992.84|1992.84|1992.84|1992.84|1992.62|1992.62|0
1655894210000|2022-06-22 10:36:50|1992.77|1992.77|1992.77|1992.77|1992.77|1992.77|1992.77|1992.77|0
1655894220000|2022-06-22 10:37:00|1992.7|1992.7|1992.55|1992.55|1992.7|1992.7|1992.55|1992.55|0
1655894230000|2022-06-22 10:37:10|1992.61|1992.61|1992.55|1992.55|1992.61|1992.61|1992.55|1992.55|0
1655894260000|2022-06-22 10:37:40|1992.4|1992.4|1991.8|1991.8|1992.4|1992.4|1991.8|1991.8|0
1655894270000|2022-06-22 10:37:50|1991.69|1991.69|1991.08|1991.08|1991.69|1991.69|1991.08|1991.08|0
1655894280000|2022-06-22 10:38:00|1991.02|1991.02|1991.02|1991.02|1991.02|1991.02|1990.9|1990.9|0
1655894290000|2022-06-22 10:38:10|1990.97|1990.97|1990.97|1990.97|1990.97|1990.97|1990.97|1990.97|0
1655894300000|2022-06-22 10:38:20|1990.91|1990.91|1990.91|1990.91|1990.91|1990.91|1990.91|1990.91|0
1655894330000|2022-06-22 10:38:50|1990.83|1990.83|1990.83|1990.83|1990.83|1990.83|1990.83|1990.83|0
1655894340000|2022-06-22 10:39:00|1990.75|1990.75|1990.69|1990.69|1990.75|1990.75|1990.69|1990.69|0
1655894350000|2022-06-22 10:39:10|1990.34|1990.34|1990.34|1990.34|1990.34|1990.34|1990.34|1990.34|0
1655894360000|2022-06-22 10:39:20|1990.3|1990.3|1990.4|1990.4|1990.4|1990.4|1990.3|1990.3|0
1655894370000|2022-06-22 10:39:30|1990.37|1990.37|1990.37|1990.37|1990.37|1990.37|1990.37|1990.37|0
1655894380000|2022-06-22 10:39:40|1990.14|1990.14|1990.06|1990.06|1990.14|1990.14|1990.06|1990.06|0
1655894390000|2022-06-22 10:39:50|1990|1990|1990.03|1990.03|1990.03|1990.03|1990|1990|0
1655894400000|2022-06-22 10:40:00|1989.8|1989.8|1989.8|1989.8|1989.8|1989.8|1989.8|1989.8|0
1655894410000|2022-06-22 10:40:10|1989.88|1989.88|1989.85|1989.85|1989.88|1989.88|1989.82|1989.82|0
1655894420000|2022-06-22 10:40:20|1989.73|1989.73|1989.86|1989.86|1989.86|1989.86|1989.73|1989.73|0
1655894430000|2022-06-22 10:40:30|1989.75|1989.75|1989.75|1989.75|1989.75|1989.75|1989.75|1989.75|0
1655894450000|2022-06-22 10:40:50|1989.81|1989.81|1989.99|1989.99|1989.99|1989.99|1989.81|1989.81|0
1655894460000|2022-06-22 10:41:00|1989.86|1989.86|1988.97|1988.97|1989.86|1989.86|1988.97|1988.97|0
1655894470000|2022-06-22 10:41:10|1989.04|1989.04|1988.18|1988.18|1989.04|1989.04|1988.18|1988.18|0
1655894480000|2022-06-22 10:41:20|1988.05|1988.05|1988.01|1988.01|1988.05|1988.05|1988.01|1988.01|0
1655894490000|2022-06-22 10:41:30|1987.7|1987.7|1987.7|1987.7|1987.7|1987.7|1987.7|1987.7|0
1655894500000|2022-06-22 10:41:40|1987.63|1987.63|1988.32|1988.32|1988.32|1988.32|1987.63|1987.63|0
1655894520000|2022-06-22 10:42:00|1988.14|1988.14|1988.19|1988.19|1988.37|1988.37|1988.14|1988.14|0
1655894530000|2022-06-22 10:42:10|1988.13|1988.13|1988.13|1988.13|1988.13|1988.13|1988.13|1988.13|0
1655894540000|2022-06-22 10:42:20|1988.06|1988.06|1988.06|1988.06|1988.06|1988.06|1988.06|1988.06|0
1655894550000|2022-06-22 10:42:30|1988|1988|1988|1988|1988|1988|1988|1988|0
1655894560000|2022-06-22 10:42:40|1988.06|1988.06|1987.91|1987.91|1988.06|1988.06|1987.91|1987.91|0
1655894570000|2022-06-22 10:42:50|1987.47|1987.47|1987.07|1987.07|1987.47|1987.47|1987|1987|0
1655894580000|2022-06-22 10:43:00|1987.12|1987.12|1987.55|1987.55|1987.55|1987.55|1986.81|1986.81|0
1655894590000|2022-06-22 10:43:10|1987.62|1987.62|1987.77|1987.77|1987.85|1987.85|1987.62|1987.62|0
1655894600000|2022-06-22 10:43:20|1987.92|1987.92|1988.15|1988.15|1988.15|1988.15|1987.92|1987.92|0
1655894610000|2022-06-22 10:43:30|1988.08|1988.08|1988|1988|1988.15|1988.15|1988|1988|0
1655894620000|2022-06-22 10:43:40|1987.92|1987.92|1987.92|1987.92|1987.92|1987.92|1987.92|1987.92|0
1655894640000|2022-06-22 10:44:00|1988|1988|1987.79|1987.79|1988|1988|1987.79|1987.79|0
1655894650000|2022-06-22 10:44:10|1987.72|1987.72|1987.79|1987.79|1987.79|1987.79|1987.72|1987.72|0
1655894660000|2022-06-22 10:44:20|1987.75|1987.75|1987.67|1987.67|1987.75|1987.75|1987.67|1987.67|0
1655894670000|2022-06-22 10:44:30|1987.6|1987.6|1987.6|1987.6|1987.6|1987.6|1987.6|1987.6|0
1655894680000|2022-06-22 10:44:40|1987.54|1987.54|1987.54|1987.54|1987.54|1987.54|1987.54|1987.54|0
1655894690000|2022-06-22 10:44:50|1987.38|1987.38|1987.31|1987.31|1987.38|1987.38|1987.31|1987.31|0
1655894700000|2022-06-22 10:45:00|1987.92|1987.92|1987.92|1987.92|1987.92|1987.92|1987.92|1987.92|0
1655894710000|2022-06-22 10:45:10|1988.09|1988.09|1987.99|1987.99|1988.28|1988.28|1987.98|1987.98|0
1655894720000|2022-06-22 10:45:20|1987.92|1987.92|1987.85|1987.85|1987.92|1987.92|1987.85|1987.85|0
1655894770000|2022-06-22 10:46:10|1987.79|1987.79|1987.56|1987.56|1987.79|1987.79|1987.56|1987.56|0
1655894790000|2022-06-22 10:46:30|1987.59|1987.59|1987.6|1987.6|1987.73|1987.73|1987.59|1987.59|0
1655894810000|2022-06-22 10:46:50|1987.53|1987.53|1987.53|1987.53|1987.53|1987.53|1987.53|1987.53|0
1655894820000|2022-06-22 10:47:00|1987.45|1987.45|1987.45|1987.45|1987.45|1987.45|1987.45|1987.45|0
1655894830000|2022-06-22 10:47:10|1987.29|1987.29|1987.18|1987.18|1987.29|1987.29|1987.18|1987.18|0
1655894840000|2022-06-22 10:47:20|1987.12|1987.12|1987.15|1987.15|1987.15|1987.15|1986.93|1986.93|0
1655894850000|2022-06-22 10:47:30|1987.22|1987.22|1987.22|1987.22|1987.22|1987.22|1987.22|1987.22|0
1655894860000|2022-06-22 10:47:40|1987.1|1987.1|1987.08|1987.08|1987.1|1987.1|1987.08|1987.08|0
1655894880000|2022-06-22 10:48:00|1987.04|1987.04|1986.99|1986.99|1987.04|1987.04|1986.99|1986.99|0
1655894890000|2022-06-22 10:48:10|1986.93|1986.93|1986.93|1986.93|1986.93|1986.93|1986.93|1986.93|0
1655894900000|2022-06-22 10:48:20|1987.07|1987.07|1987.14|1987.14|1987.14|1987.14|1987.07|1987.07|0
1655894910000|2022-06-22 10:48:30|1987.2|1987.2|1987.2|1987.2|1987.2|1987.2|1987.2|1987.2|0
1655894930000|2022-06-22 10:48:50|1987.22|1987.22|1987.35|1987.35|1987.35|1987.35|1987.22|1987.22|0
1655894940000|2022-06-22 10:49:00|1987.58|1987.58|1987.46|1987.46|1987.58|1987.58|1987.46|1987.46|0
1655894950000|2022-06-22 10:49:10|1987.31|1987.31|1987.01|1987.01|1987.31|1987.31|1987.01|1987.01|0
1655894970000|2022-06-22 10:49:30|1986.86|1986.86|1986.41|1986.41|1986.86|1986.86|1986.41|1986.41|0
1655894980000|2022-06-22 10:49:40|1986.36|1986.36|1986.36|1986.36|1986.36|1986.36|1986.36|1986.36|0
1655894990000|2022-06-22 10:49:50|1986.52|1986.52|1986.29|1986.29|1986.52|1986.52|1986.29|1986.29|0
1655895010000|2022-06-22 10:50:10|1986.26|1986.26|1986.22|1986.22|1986.26|1986.26|1986.22|1986.22|0
1655895020000|2022-06-22 10:50:20|1986.07|1986.07|1986.07|1986.07|1986.07|1986.07|1986.07|1986.07|0
1655895030000|2022-06-22 10:50:30|1986.03|1986.03|1986.1|1986.1|1986.1|1986.1|1986.03|1986.03|0
1655895040000|2022-06-22 10:50:40|1986.07|1986.07|1985.86|1985.86|1986.07|1986.07|1985.86|1985.86|0
1655895050000|2022-06-22 10:50:50|1985.74|1985.74|1985.61|1985.61|1985.74|1985.74|1985.61|1985.61|0
1655895060000|2022-06-22 10:51:00|1985.54|1985.54|1985.24|1985.24|1985.54|1985.54|1985.24|1985.24|0
1655895070000|2022-06-22 10:51:10|1985.16|1985.16|1984.85|1984.85|1985.16|1985.16|1984.85|1984.85|0
1655895080000|2022-06-22 10:51:20|1984.72|1984.72|1984.21|1984.21|1984.72|1984.72|1984.21|1984.21|0
1655895090000|2022-06-22 10:51:30|1984.38|1984.38|1984.25|1984.25|1984.38|1984.38|1984.25|1984.25|0
1655895100000|2022-06-22 10:51:40|1984.1|1984.1|1984.1|1984.1|1984.1|1984.1|1984.1|1984.1|0
1655895110000|2022-06-22 10:51:50|1984.22|1984.22|1984.38|1984.38|1984.38|1984.38|1984.22|1984.22|0
1655895120000|2022-06-22 10:52:00|1984.55|1984.55|1985.09|1985.09|1985.09|1985.09|1984.55|1984.55|0
1655895130000|2022-06-22 10:52:10|1985.16|1985.16|1985.16|1985.16|1985.16|1985.16|1985.03|1985.03|0
1655895140000|2022-06-22 10:52:20|1985.14|1985.14|1985.04|1985.04|1985.14|1985.14|1985|1985|0
1655895160000|2022-06-22 10:52:40|1984.91|1984.91|1984.95|1984.95|1984.98|1984.98|1984.91|1984.91|0
1655895170000|2022-06-22 10:52:50|1984.98|1984.98|1984.98|1984.98|1984.98|1984.98|1984.98|1984.98|0
1655895180000|2022-06-22 10:53:00|1984.86|1984.86|1984.8|1984.8|1984.86|1984.86|1984.8|1984.8|0
1655895190000|2022-06-22 10:53:10|1984.86|1984.86|1985.11|1985.11|1985.11|1985.11|1984.86|1984.86|0
1655895200000|2022-06-22 10:53:20|1984.98|1984.98|1984.98|1984.98|1984.98|1984.98|1984.98|1984.98|0
1655895220000|2022-06-22 10:53:40|1984.86|1984.86|1984.46|1984.46|1984.86|1984.86|1984.46|1984.46|0
1655895230000|2022-06-22 10:53:50|1984.33|1984.33|1984.33|1984.33|1984.33|1984.33|1984.33|1984.33|0
1655895240000|2022-06-22 10:54:00|1984.65|1984.65|1984.39|1984.39|1984.65|1984.65|1984.39|1984.39|0
1655895250000|2022-06-22 10:54:10|1984.37|1984.37|1984.37|1984.37|1984.43|1984.43|1984.37|1984.37|0
1655895260000|2022-06-22 10:54:20|1984.35|1984.35|1984.35|1984.35|1984.35|1984.35|1984.35|1984.35|0
1655895280000|2022-06-22 10:54:40|1984.28|1984.28|1984.28|1984.28|1984.28|1984.28|1984.28|1984.28|0
1655895290000|2022-06-22 10:54:50|1984.4|1984.4|1984.82|1984.82|1984.94|1984.94|1984.4|1984.4|0
1655895300000|2022-06-22 10:55:00|1984.71|1984.71|1984.77|1984.77|1984.84|1984.84|1984.71|1984.71|0
1655895330000|2022-06-22 10:55:30|1984.4|1984.4|1984.69|1984.69|1984.69|1984.69|1984.4|1984.4|0
1655895340000|2022-06-22 10:55:40|1984.78|1984.78|1984.78|1984.78|1984.78|1984.78|1984.78|1984.78|0
1655895350000|2022-06-22 10:55:50|1984.94|1984.94|1984.7|1984.7|1984.94|1984.94|1984.7|1984.7|0
1655895360000|2022-06-22 10:56:00|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|0
1655895370000|2022-06-22 10:56:10|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|0
1655895380000|2022-06-22 10:56:20|1984.43|1984.43|1984.05|1984.05|1984.43|1984.43|1984.05|1984.05|0
1655895400000|2022-06-22 10:56:40|1983.97|1983.97|1983.85|1983.85|1983.97|1983.97|1983.85|1983.85|0
1655895410000|2022-06-22 10:56:50|1983.89|1983.89|1983.74|1983.74|1983.89|1983.89|1983.74|1983.74|0
1655895420000|2022-06-22 10:57:00|1983.66|1983.66|1983.66|1983.66|1983.66|1983.66|1983.66|1983.66|0
1655895430000|2022-06-22 10:57:10|1983.63|1983.63|1983.75|1983.75|1983.75|1983.75|1983.63|1983.63|0
1655895480000|2022-06-22 10:58:00|1983.44|1983.44|1983.18|1983.18|1983.44|1983.44|1983.18|1983.18|0
1655895490000|2022-06-22 10:58:10|1983.01|1983.01|1982.95|1982.95|1983.01|1983.01|1982.95|1982.95|0
1655895500000|2022-06-22 10:58:20|1982.91|1982.91|1982.91|1982.91|1982.91|1982.91|1982.91|1982.91|0
1655895510000|2022-06-22 10:58:30|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|0
1655895520000|2022-06-22 10:58:40|1982.72|1982.72|1982.3|1982.3|1982.72|1982.72|1982.3|1982.3|0
1655895540000|2022-06-22 10:59:00|1982.24|1982.24|1981.8|1981.8|1982.24|1982.24|1981.8|1981.8|0
1655895550000|2022-06-22 10:59:10|1981.73|1981.73|1981.67|1981.67|1981.89|1981.89|1981.67|1981.67|0
1655895560000|2022-06-22 10:59:20|1981.73|1981.73|1981.46|1981.46|1981.73|1981.73|1981.46|1981.46|0
1655895570000|2022-06-22 10:59:30|1981.43|1981.43|1981.24|1981.24|1981.43|1981.43|1981.24|1981.24|0
1655895580000|2022-06-22 10:59:40|1981.21|1981.21|1981.01|1981.01|1981.21|1981.21|1980.97|1980.97|0
1655895590000|2022-06-22 10:59:50|1981.07|1981.07|1980.69|1980.69|1981.23|1981.23|1980.69|1980.69|0
1655895600000|2022-06-22 11:00:00|1980.63|1980.63|1982.26|1982.26|1982.52|1982.52|1980.52|1980.52|0
1655895630000|2022-06-22 11:00:30|1982.39|1982.39|1982.39|1982.39|1982.39|1982.39|1982.39|1982.39|0
1655895640000|2022-06-22 11:00:40|1982.32|1982.32|1982.52|1982.52|1982.52|1982.52|1982.32|1982.32|0
1655895660000|2022-06-22 11:01:00|1982.55|1982.55|1982.79|1982.79|1982.83|1982.83|1982.55|1982.55|0
1655895670000|2022-06-22 11:01:10|1982.85|1982.85|1982.69|1982.69|1982.85|1982.85|1982.69|1982.69|0
1655895680000|2022-06-22 11:01:20|1982.72|1982.72|1982.6|1982.6|1982.72|1982.72|1982.6|1982.6|0
1655895700000|2022-06-22 11:01:40|1982.82|1982.82|1983.33|1983.33|1983.33|1983.33|1982.76|1982.76|0
1655895720000|2022-06-22 11:02:00|1983.27|1983.27|1983.27|1983.27|1983.27|1983.27|1983.2|1983.2|0
1655895730000|2022-06-22 11:02:10|1983.29|1983.29|1983.17|1983.17|1983.29|1983.29|1983.13|1983.13|0
1655895750000|2022-06-22 11:02:30|1983.21|1983.21|1983.33|1983.33|1983.39|1983.39|1983.21|1983.21|0
1655895760000|2022-06-22 11:02:40|1983.51|1983.51|1985.14|1985.14|1985.14|1985.14|1983.51|1983.51|0
1655895770000|2022-06-22 11:02:50|1985.1|1985.1|1985.38|1985.38|1985.38|1985.38|1985.1|1985.1|0
1655895780000|2022-06-22 11:03:00|1985.56|1985.56|1985.56|1985.56|1985.56|1985.56|1985.56|1985.56|0
1655895790000|2022-06-22 11:03:10|1985.63|1985.63|1985.63|1985.63|1985.63|1985.63|1985.63|1985.63|0
1655895800000|2022-06-22 11:03:20|1985.92|1985.92|1986.19|1986.19|1986.19|1986.19|1985.92|1985.92|0
1655895810000|2022-06-22 11:03:30|1986.11|1986.11|1986.15|1986.15|1986.15|1986.15|1986.11|1986.11|0
1655895820000|2022-06-22 11:03:40|1986.09|1986.09|1985.72|1985.72|1986.09|1986.09|1985.72|1985.72|0
1655895840000|2022-06-22 11:04:00|1985.6|1985.6|1985.53|1985.53|1985.6|1985.6|1985.53|1985.53|0
1655895850000|2022-06-22 11:04:10|1985.69|1985.69|1985.69|1985.69|1985.69|1985.69|1985.69|1985.69|0
1655895860000|2022-06-22 11:04:20|1985.63|1985.63|1985.63|1985.63|1985.63|1985.63|1985.63|1985.63|0
1655895870000|2022-06-22 11:04:30|1985.47|1985.47|1984.05|1984.05|1985.47|1985.47|1984.05|1984.05|0
1655895880000|2022-06-22 11:04:40|1983.98|1983.98|1983.59|1983.59|1983.98|1983.98|1983.47|1983.47|0
1655895890000|2022-06-22 11:04:50|1983.68|1983.68|1983.74|1983.74|1983.8|1983.8|1983.68|1983.68|0
1655895910000|2022-06-22 11:05:10|1983.86|1983.86|1983.8|1983.8|1983.86|1983.86|1983.8|1983.8|0
1655895920000|2022-06-22 11:05:20|1983.66|1983.66|1983.54|1983.54|1983.66|1983.66|1983.54|1983.54|0
1655895950000|2022-06-22 11:05:50|1983.6|1983.6|1983.72|1983.72|1983.72|1983.72|1983.6|1983.6|0
1655895970000|2022-06-22 11:06:10|1983.54|1983.54|1983.47|1983.47|1983.54|1983.54|1983.47|1983.47|0
1655895980000|2022-06-22 11:06:20|1983.3|1983.3|1983.35|1983.35|1983.35|1983.35|1983.3|1983.3|0
1655895990000|2022-06-22 11:06:30|1983.17|1983.17|1983.17|1983.17|1983.17|1983.17|1983.17|1983.17|0
1655896000000|2022-06-22 11:06:40|1983.11|1983.11|1983.05|1983.05|1983.11|1983.11|1983.05|1983.05|0
1655896010000|2022-06-22 11:06:50|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|0
1655896020000|2022-06-22 11:07:00|1982.81|1982.81|1982.87|1982.87|1982.87|1982.87|1982.81|1982.81|0
1655896030000|2022-06-22 11:07:10|1982.91|1982.91|1982.91|1982.91|1982.91|1982.91|1982.91|1982.91|0
1655896040000|2022-06-22 11:07:20|1982.97|1982.97|1982.97|1982.97|1982.97|1982.97|1982.97|1982.97|0
1655896050000|2022-06-22 11:07:30|1982.9|1982.9|1982.95|1982.95|1982.95|1982.95|1982.9|1982.9|0
1655896060000|2022-06-22 11:07:40|1982.92|1982.92|1983|1983|1983|1983|1982.92|1982.92|0
1655896070000|2022-06-22 11:07:50|1982.95|1982.95|1983.08|1983.08|1983.08|1983.08|1982.9|1982.9|0
1655896080000|2022-06-22 11:08:00|1983.2|1983.2|1983.83|1983.83|1983.89|1983.89|1983.2|1983.2|0
1655896100000|2022-06-22 11:08:20|1983.72|1983.72|1983.72|1983.72|1983.72|1983.72|1983.72|1983.72|0
1655896110000|2022-06-22 11:08:30|1983.78|1983.78|1983.78|1983.78|1983.78|1983.78|1983.78|1983.78|0
1655896130000|2022-06-22 11:08:50|1983.85|1983.85|1983.66|1983.66|1983.85|1983.85|1983.66|1983.66|0
1655896140000|2022-06-22 11:09:00|1983.63|1983.63|1983.69|1983.69|1983.69|1983.69|1983.63|1983.63|0
1655896160000|2022-06-22 11:09:20|1983.57|1983.57|1983.26|1983.26|1983.57|1983.57|1983.26|1983.26|0
1655896170000|2022-06-22 11:09:30|1983.2|1983.2|1982.7|1982.7|1983.2|1983.2|1982.58|1982.58|0
1655896180000|2022-06-22 11:09:40|1982.76|1982.76|1982.61|1982.61|1982.76|1982.76|1982.61|1982.61|0
1655896190000|2022-06-22 11:09:50|1982.45|1982.45|1982.45|1982.45|1982.45|1982.45|1982.45|1982.45|0
1655896200000|2022-06-22 11:10:00|1982.52|1982.52|1982.41|1982.41|1982.52|1982.52|1982.41|1982.41|0
1655896220000|2022-06-22 11:10:20|1982.44|1982.44|1982.75|1982.75|1982.75|1982.75|1982.44|1982.44|0
1655896230000|2022-06-22 11:10:30|1982.81|1982.81|1982.81|1982.81|1982.81|1982.81|1982.81|1982.81|0
1655896240000|2022-06-22 11:10:40|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|0
1655896250000|2022-06-22 11:10:50|1982.94|1982.94|1983.07|1983.07|1983.07|1983.07|1982.94|1982.94|0
1655896260000|2022-06-22 11:11:00|1983.13|1983.13|1983.24|1983.24|1983.24|1983.24|1983.13|1983.13|0
1655896290000|2022-06-22 11:11:30|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|0
1655896300000|2022-06-22 11:11:40|1983.33|1983.33|1983.2|1983.2|1983.33|1983.33|1983.2|1983.2|0
1655896310000|2022-06-22 11:11:50|1983.27|1983.27|1983.27|1983.27|1983.27|1983.27|1983.27|1983.27|0
1655896320000|2022-06-22 11:12:00|1983.29|1983.29|1983.17|1983.17|1983.29|1983.29|1983.17|1983.17|0
1655896330000|2022-06-22 11:12:10|1983.29|1983.29|1983.08|1983.08|1983.29|1983.29|1983.08|1983.08|0
1655896340000|2022-06-22 11:12:20|1983.02|1983.02|1983.02|1983.02|1983.02|1983.02|1983.02|1983.02|0
1655896350000|2022-06-22 11:12:30|1983.06|1983.06|1983.06|1983.06|1983.06|1983.06|1983.06|1983.06|0
1655896370000|2022-06-22 11:12:50|1982.94|1982.94|1982.94|1982.94|1982.94|1982.94|1982.94|1982.94|0
1655896380000|2022-06-22 11:13:00|1983.05|1983.05|1983.26|1983.26|1983.26|1983.26|1982.99|1982.99|0
1655896390000|2022-06-22 11:13:10|1983.19|1983.19|1983.07|1983.07|1983.19|1983.19|1983.07|1983.07|0
1655896410000|2022-06-22 11:13:30|1982.94|1982.94|1983.26|1983.26|1983.26|1983.26|1982.94|1982.94|0
1655896440000|2022-06-22 11:14:00|1983.19|1983.19|1983.19|1983.19|1983.19|1983.19|1983.19|1983.19|0
1655896450000|2022-06-22 11:14:10|1983.13|1983.13|1983.26|1983.26|1983.26|1983.26|1983.07|1983.07|0
1655896460000|2022-06-22 11:14:20|1983.51|1983.51|1983.14|1983.14|1983.51|1983.51|1983.14|1983.14|0
1655896480000|2022-06-22 11:14:40|1982.93|1982.93|1982.65|1982.65|1982.93|1982.93|1982.65|1982.65|0
1655896490000|2022-06-22 11:14:50|1982.6|1982.6|1982.53|1982.53|1982.6|1982.6|1982.53|1982.53|0
1655896500000|2022-06-22 11:15:00|1982.14|1982.14|1982.17|1982.17|1982.17|1982.17|1982.14|1982.14|0
1655896510000|2022-06-22 11:15:10|1982.21|1982.21|1982.21|1982.21|1982.21|1982.21|1982.21|1982.21|0
1655896530000|2022-06-22 11:15:30|1981.75|1981.75|1982.44|1982.44|1982.44|1982.44|1981.75|1981.75|0
1655896540000|2022-06-22 11:15:40|1982.5|1982.5|1982.26|1982.26|1982.5|1982.5|1982.26|1982.26|0
1655896550000|2022-06-22 11:15:50|1982.1|1982.1|1982.1|1982.1|1982.1|1982.1|1982.1|1982.1|0
1655896560000|2022-06-22 11:16:00|1982.23|1982.23|1982.28|1982.28|1982.28|1982.28|1982.23|1982.23|0
1655896570000|2022-06-22 11:16:10|1982.35|1982.35|1982.75|1982.75|1982.88|1982.88|1982.35|1982.35|0
1655896580000|2022-06-22 11:16:20|1982.71|1982.71|1982.71|1982.71|1982.71|1982.71|1982.71|1982.71|0
1655896600000|2022-06-22 11:16:40|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|1982.74|1982.74|0
1655896610000|2022-06-22 11:16:50|1983.02|1983.02|1983.02|1983.02|1983.02|1983.02|1983.02|1983.02|0
1655896660000|2022-06-22 11:17:40|1983.14|1983.14|1983.14|1983.14|1983.14|1983.14|1983.14|1983.14|0
1655896680000|2022-06-22 11:18:00|1983.38|1983.38|1983.38|1983.38|1983.44|1983.44|1983.38|1983.38|0
1655896690000|2022-06-22 11:18:10|1983.45|1983.45|1983.45|1983.45|1983.45|1983.45|1983.45|1983.45|0
1655896730000|2022-06-22 11:18:50|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|0
1655896750000|2022-06-22 11:19:10|1983.63|1983.63|1983.63|1983.63|1983.63|1983.63|1983.63|1983.63|0
1655896770000|2022-06-22 11:19:30|1983.69|1983.69|1983.69|1983.69|1983.69|1983.69|1983.69|1983.69|0
1655896780000|2022-06-22 11:19:40|1983.57|1983.57|1983.61|1983.61|1983.61|1983.61|1983.57|1983.57|0
1655896790000|2022-06-22 11:19:50|1983.73|1983.73|1983.73|1983.73|1983.85|1983.85|1983.73|1983.73|0
1655896800000|2022-06-22 11:20:00|1983.65|1983.65|1983.65|1983.65|1983.65|1983.65|1983.65|1983.65|0
1655896810000|2022-06-22 11:20:10|1983.71|1983.71|1983.62|1983.62|1983.71|1983.71|1983.62|1983.62|0
1655896850000|2022-06-22 11:20:50|1983.7|1983.7|1983.79|1983.79|1983.79|1983.79|1983.67|1983.67|0
1655896860000|2022-06-22 11:21:00|1983.85|1983.85|1983.85|1983.85|1983.85|1983.85|1983.85|1983.85|0
1655896870000|2022-06-22 11:21:10|1983.98|1983.98|1983.91|1983.91|1983.98|1983.98|1983.91|1983.91|0
1655896880000|2022-06-22 11:21:20|1983.79|1983.79|1983.75|1983.75|1983.79|1983.79|1983.75|1983.75|0
1655896890000|2022-06-22 11:21:30|1983.69|1983.69|1983.81|1983.81|1983.81|1983.81|1983.69|1983.69|0
1655896910000|2022-06-22 11:21:50|1983.84|1983.84|1983.84|1983.84|1983.84|1983.84|1983.84|1983.84|0
1655896920000|2022-06-22 11:22:00|1983.76|1983.76|1983.76|1983.76|1983.76|1983.76|1983.76|1983.76|0
1655896940000|2022-06-22 11:22:20|1983.69|1983.69|1983.9|1983.9|1983.9|1983.9|1983.69|1983.69|0
1655896950000|2022-06-22 11:22:30|1983.83|1983.83|1983.9|1983.9|1983.9|1983.9|1983.83|1983.83|0
1655896960000|2022-06-22 11:22:40|1983.93|1983.93|1983.81|1983.81|1983.93|1983.93|1983.81|1983.81|0
1655896970000|2022-06-22 11:22:50|1983.67|1983.67|1983.67|1983.67|1983.67|1983.67|1983.67|1983.67|0
1655896990000|2022-06-22 11:23:10|1983.61|1983.61|1983.4|1983.4|1983.61|1983.61|1983.4|1983.4|0
1655897000000|2022-06-22 11:23:20|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|0
1655897020000|2022-06-22 11:23:40|1983.62|1983.62|1983.67|1983.67|1983.74|1983.74|1983.62|1983.62|0
1655897030000|2022-06-22 11:23:50|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|0
1655897060000|2022-06-22 11:24:20|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|0
1655897070000|2022-06-22 11:24:30|1984.18|1984.18|1984.18|1984.18|1984.18|1984.18|1984.18|1984.18|0
1655897080000|2022-06-22 11:24:40|1984.22|1984.22|1984.22|1984.22|1984.22|1984.22|1984.22|1984.22|0
1655897090000|2022-06-22 11:24:50|1984.05|1984.05|1984.05|1984.05|1984.05|1984.05|1984.05|1984.05|0
1655897100000|2022-06-22 11:25:00|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|1984.05|1984.05|0
1655897110000|2022-06-22 11:25:10|1984.43|1984.43|1984.43|1984.43|1984.43|1984.43|1984.43|1984.43|0
1655897120000|2022-06-22 11:25:20|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|0
1655897130000|2022-06-22 11:25:30|1984.43|1984.43|1984.35|1984.35|1984.43|1984.43|1984.35|1984.35|0
1655897150000|2022-06-22 11:25:50|1984.52|1984.52|1984.52|1984.52|1984.58|1984.58|1984.52|1984.52|0
1655897170000|2022-06-22 11:26:10|1984.63|1984.63|1985|1985|1985|1985|1984.63|1984.63|0
1655897220000|2022-06-22 11:27:00|1985.25|1985.25|1985.49|1985.49|1985.49|1985.49|1985.25|1985.25|0
1655897230000|2022-06-22 11:27:10|1985.35|1985.35|1985.42|1985.42|1985.42|1985.42|1985.35|1985.35|0
1655897240000|2022-06-22 11:27:20|1985.49|1985.49|1985.49|1985.49|1985.49|1985.49|1985.49|1985.49|0
1655897250000|2022-06-22 11:27:30|1985.42|1985.42|1985.42|1985.42|1985.42|1985.42|1985.42|1985.42|0
1655897260000|2022-06-22 11:27:40|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|0
1655897270000|2022-06-22 11:27:50|1985.3|1985.3|1985.33|1985.33|1985.39|1985.39|1985.19|1985.19|0
1655897290000|2022-06-22 11:28:10|1985.39|1985.39|1985.27|1985.27|1985.39|1985.39|1985.27|1985.27|0
1655897300000|2022-06-22 11:28:20|1985.39|1985.39|1985.42|1985.42|1985.42|1985.42|1985.39|1985.39|0
1655897310000|2022-06-22 11:28:30|1985.56|1985.56|1985.53|1985.53|1985.56|1985.56|1985.53|1985.53|0
1655897320000|2022-06-22 11:28:40|1985.68|1985.68|1985.68|1985.68|1985.68|1985.68|1985.68|1985.68|0
1655897340000|2022-06-22 11:29:00|1985.75|1985.75|1985.79|1985.79|1985.79|1985.79|1985.75|1985.75|0
1655897350000|2022-06-22 11:29:10|1985.73|1985.73|1985.54|1985.54|1985.73|1985.73|1985.54|1985.54|0
1655897360000|2022-06-22 11:29:20|1985.61|1985.61|1985.61|1985.61|1985.61|1985.61|1985.61|1985.61|0
1655897370000|2022-06-22 11:29:30|1985.72|1985.72|1985.77|1985.77|1985.77|1985.77|1985.64|1985.64|0
1655897390000|2022-06-22 11:29:50|1985.95|1985.95|1985.95|1985.95|1985.95|1985.95|1985.95|1985.95|0
1655897400000|2022-06-22 11:30:00|1985.89|1985.89|1985.62|1985.62|1985.89|1985.89|1985.62|1985.62|0
1655897410000|2022-06-22 11:30:10|1985.56|1985.56|1985.49|1985.49|1985.62|1985.62|1985.43|1985.43|0
1655897420000|2022-06-22 11:30:20|1985.43|1985.43|1985.43|1985.43|1985.43|1985.43|1985.43|1985.43|0
1655897440000|2022-06-22 11:30:40|1985.58|1985.58|1985.35|1985.35|1985.58|1985.58|1985.35|1985.35|0
1655897450000|2022-06-22 11:30:50|1985.27|1985.27|1985.43|1985.43|1985.43|1985.43|1985.27|1985.27|0
1655897460000|2022-06-22 11:31:00|1985.35|1985.35|1985.39|1985.39|1985.39|1985.39|1985.35|1985.35|0
1655897470000|2022-06-22 11:31:10|1985.31|1985.31|1985.24|1985.24|1985.31|1985.31|1985.24|1985.24|0
1655897480000|2022-06-22 11:31:20|1985.31|1985.31|1985|1985|1985.31|1985.31|1985|1985|0
1655897490000|2022-06-22 11:31:30|1984.96|1984.96|1984.96|1984.96|1984.96|1984.96|1984.96|1984.96|0
1655897500000|2022-06-22 11:31:40|1984.9|1984.9|1984.78|1984.78|1984.9|1984.9|1984.78|1984.78|0
1655897510000|2022-06-22 11:31:50|1984.62|1984.62|1984.55|1984.55|1984.62|1984.62|1984.55|1984.55|0
1655897520000|2022-06-22 11:32:00|1984.47|1984.47|1984|1984|1984.47|1984.47|1984|1984|0
1655897530000|2022-06-22 11:32:10|1984.08|1984.08|1984.2|1984.2|1984.2|1984.2|1984.08|1984.08|0
1655897540000|2022-06-22 11:32:20|1984.16|1984.16|1984.16|1984.16|1984.16|1984.16|1984.16|1984.16|0
1655897550000|2022-06-22 11:32:30|1984.23|1984.23|1984.16|1984.16|1984.31|1984.31|1984.16|1984.16|0
1655897560000|2022-06-22 11:32:40|1984.23|1984.23|1984.23|1984.23|1984.23|1984.23|1984.23|1984.23|0
1655897570000|2022-06-22 11:32:50|1984.39|1984.39|1984.54|1984.54|1984.54|1984.54|1984.39|1984.39|0
1655897590000|2022-06-22 11:33:10|1984.42|1984.42|1984.42|1984.42|1984.42|1984.42|1984.42|1984.42|0
1655897630000|2022-06-22 11:33:50|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|0
1655897640000|2022-06-22 11:34:00|1984.62|1984.62|1984.54|1984.54|1984.62|1984.62|1984.54|1984.54|0
1655897650000|2022-06-22 11:34:10|1984.47|1984.47|1984.47|1984.47|1984.47|1984.47|1984.47|1984.47|0
1655897660000|2022-06-22 11:34:20|1984.55|1984.55|1984.71|1984.71|1984.71|1984.71|1984.55|1984.55|0
1655897670000|2022-06-22 11:34:30|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|0
1655897680000|2022-06-22 11:34:40|1984.52|1984.52|1984.52|1984.52|1984.52|1984.52|1984.52|1984.52|0
1655897710000|2022-06-22 11:35:10|1984.46|1984.46|1984.54|1984.54|1984.6|1984.6|1984.39|1984.39|0
1655897720000|2022-06-22 11:35:20|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|0
1655897730000|2022-06-22 11:35:30|1984.3|1984.3|1984.08|1984.08|1984.3|1984.3|1984.08|1984.08|0
1655897740000|2022-06-22 11:35:40|1984.02|1984.02|1984.02|1984.02|1984.02|1984.02|1984.02|1984.02|0
1655897770000|2022-06-22 11:36:10|1984.09|1984.09|1984.12|1984.12|1984.12|1984.12|1984.09|1984.09|0
1655897780000|2022-06-22 11:36:20|1984.24|1984.24|1984.24|1984.24|1984.24|1984.24|1984.24|1984.24|0
1655897810000|2022-06-22 11:36:50|1984.32|1984.32|1984.24|1984.24|1984.32|1984.32|1984.24|1984.24|0
1655897820000|2022-06-22 11:37:00|1984.17|1984.17|1984.17|1984.17|1984.17|1984.17|1984.17|1984.17|0
1655897830000|2022-06-22 11:37:10|1984.03|1984.03|1984.24|1984.24|1984.24|1984.24|1984.03|1984.03|0
1655897840000|2022-06-22 11:37:20|1984.15|1984.15|1983.97|1983.97|1984.15|1984.15|1983.97|1983.97|0
1655897880000|2022-06-22 11:38:00|1983.91|1983.91|1983.91|1983.91|1983.91|1983.91|1983.91|1983.91|0
1655897890000|2022-06-22 11:38:10|1983.85|1983.85|1984.04|1984.04|1984.04|1984.04|1983.85|1983.85|0
1655897900000|2022-06-22 11:38:20|1983.97|1983.97|1984.22|1984.22|1984.22|1984.22|1983.97|1983.97|0
1655897920000|2022-06-22 11:38:40|1984.15|1984.15|1984.22|1984.22|1984.22|1984.22|1984.15|1984.15|0
1655897930000|2022-06-22 11:38:50|1984.19|1984.19|1984.19|1984.19|1984.19|1984.19|1984.19|1984.19|0
1655897940000|2022-06-22 11:39:00|1984.15|1984.15|1983.98|1983.98|1984.15|1984.15|1983.98|1983.98|0
1655897950000|2022-06-22 11:39:10|1983.94|1983.94|1983.78|1983.78|1983.94|1983.94|1983.78|1983.78|0
1655897960000|2022-06-22 11:39:20|1983.71|1983.71|1983.71|1983.71|1983.71|1983.71|1983.71|1983.71|0
1655897990000|2022-06-22 11:39:50|1983.74|1983.74|1983.6|1983.6|1983.74|1983.74|1983.6|1983.6|0
1655898010000|2022-06-22 11:40:10|1983.44|1983.44|1983.76|1983.76|1983.76|1983.76|1983.44|1983.44|0
1655898020000|2022-06-22 11:40:20|1983.69|1983.69|1983.76|1983.76|1983.76|1983.76|1983.69|1983.69|0
1655898040000|2022-06-22 11:40:40|1983.82|1983.82|1983.82|1983.82|1983.82|1983.82|1983.82|1983.82|0
1655898060000|2022-06-22 11:41:00|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|0
1655898070000|2022-06-22 11:41:10|1983.82|1983.82|1984.14|1984.14|1984.14|1984.14|1983.82|1983.82|0
1655898080000|2022-06-22 11:41:20|1984.07|1984.07|1984.14|1984.14|1984.14|1984.14|1984|1984|0
1655898090000|2022-06-22 11:41:30|1984.51|1984.51|1984.82|1984.82|1984.82|1984.82|1984.51|1984.51|0
1655898100000|2022-06-22 11:41:40|1984.75|1984.75|1984.63|1984.63|1984.75|1984.75|1984.63|1984.63|0
1655898110000|2022-06-22 11:41:50|1984.49|1984.49|1984.71|1984.71|1984.71|1984.71|1984.49|1984.49|0
1655898120000|2022-06-22 11:42:00|1984.64|1984.64|1984.7|1984.7|1984.77|1984.77|1984.64|1984.64|0
1655898130000|2022-06-22 11:42:10|1984.77|1984.77|1984.84|1984.84|1984.97|1984.97|1984.77|1984.77|0
1655898160000|2022-06-22 11:42:40|1984.77|1984.77|1984.24|1984.24|1984.77|1984.77|1984.17|1984.17|0
1655898170000|2022-06-22 11:42:50|1984.18|1984.18|1984.57|1984.57|1984.57|1984.57|1984.18|1984.18|0
1655898180000|2022-06-22 11:43:00|1984.73|1984.73|1984.78|1984.78|1984.96|1984.96|1984.59|1984.59|0
1655898190000|2022-06-22 11:43:10|1984.84|1984.84|1984.84|1984.84|1984.84|1984.84|1984.84|1984.84|0
1655898210000|2022-06-22 11:43:30|1984.8|1984.8|1984.8|1984.8|1984.8|1984.8|1984.8|1984.8|0
1655898240000|2022-06-22 11:44:00|1984.84|1984.84|1984.93|1984.93|1984.93|1984.93|1984.84|1984.84|0
1655898250000|2022-06-22 11:44:10|1985.01|1985.01|1985.25|1985.25|1985.32|1985.32|1985.01|1985.01|0
1655898260000|2022-06-22 11:44:20|1985.18|1985.18|1985.12|1985.12|1985.18|1985.18|1985.12|1985.12|0
1655898280000|2022-06-22 11:44:40|1985.16|1985.16|1985.16|1985.16|1985.16|1985.16|1985.16|1985.16|0
1655898300000|2022-06-22 11:45:00|1985.21|1985.21|1985.4|1985.4|1985.4|1985.4|1985.21|1985.21|0
1655898310000|2022-06-22 11:45:10|1985.42|1985.42|1985.29|1985.29|1985.6|1985.6|1985.29|1985.29|0
1655898320000|2022-06-22 11:45:20|1985.35|1985.35|1985.49|1985.49|1985.49|1985.49|1985.29|1985.29|0
1655898330000|2022-06-22 11:45:30|1985.55|1985.55|1985.59|1985.59|1985.62|1985.62|1985.55|1985.55|0
1655898340000|2022-06-22 11:45:40|1985.74|1985.74|1985.67|1985.67|1985.74|1985.74|1985.67|1985.67|0
1655898350000|2022-06-22 11:45:50|1985.74|1985.74|1985.54|1985.54|1985.85|1985.85|1985.54|1985.54|0
1655898360000|2022-06-22 11:46:00|1985.39|1985.39|1985.39|1985.39|1985.39|1985.39|1985.39|1985.39|0
1655898410000|2022-06-22 11:46:50|1985.45|1985.45|1985.45|1985.45|1985.45|1985.45|1985.45|1985.45|0
1655898420000|2022-06-22 11:47:00|1985.51|1985.51|1985.13|1985.13|1985.51|1985.51|1985.11|1985.11|0
1655898430000|2022-06-22 11:47:10|1985.19|1985.19|1985.07|1985.07|1985.19|1985.19|1985.07|1985.07|0
1655898440000|2022-06-22 11:47:20|1984.99|1984.99|1984.99|1984.99|1984.99|1984.99|1984.99|1984.99|0
1655898460000|2022-06-22 11:47:40|1984.83|1984.83|1984.83|1984.83|1984.83|1984.83|1984.83|1984.83|0
1655898470000|2022-06-22 11:47:50|1984.94|1984.94|1984.86|1984.86|1985.01|1985.01|1984.86|1984.86|0
1655898480000|2022-06-22 11:48:00|1985.01|1985.01|1985.01|1985.01|1985.01|1985.01|1985.01|1985.01|0
1655898490000|2022-06-22 11:48:10|1985.14|1985.14|1985.14|1985.14|1985.14|1985.14|1985.14|1985.14|0
1655898500000|2022-06-22 11:48:20|1985.21|1985.21|1985.28|1985.28|1985.28|1985.28|1985.21|1985.21|0
1655898560000|2022-06-22 11:49:20|1985.13|1985.13|1985.13|1985.13|1985.13|1985.13|1985.13|1985.13|0
1655898570000|2022-06-22 11:49:30|1985.07|1985.07|1985.01|1985.01|1985.07|1985.07|1985.01|1985.01|0
1655898580000|2022-06-22 11:49:40|1984.93|1984.93|1984.66|1984.66|1984.93|1984.93|1984.6|1984.6|0
1655898600000|2022-06-22 11:50:00|1984.74|1984.74|1984.58|1984.58|1984.74|1984.74|1984.58|1984.58|0
1655898620000|2022-06-22 11:50:20|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|1984.51|0
1655898640000|2022-06-22 11:50:40|1984.57|1984.57|1984.66|1984.66|1984.66|1984.66|1984.57|1984.57|0
1655898650000|2022-06-22 11:50:50|1984.95|1984.95|1985.22|1985.22|1985.22|1985.22|1984.95|1984.95|0
1655898660000|2022-06-22 11:51:00|1985.3|1985.3|1985.21|1985.21|1985.3|1985.3|1985.14|1985.14|0
1655898670000|2022-06-22 11:51:10|1985.14|1985.14|1985.14|1985.14|1985.14|1985.14|1985.14|1985.14|0
1655898690000|2022-06-22 11:51:30|1985.07|1985.07|1985.03|1985.03|1985.07|1985.07|1985.03|1985.03|0
1655898700000|2022-06-22 11:51:40|1984.95|1984.95|1984.83|1984.83|1984.95|1984.95|1984.83|1984.83|0
1655898720000|2022-06-22 11:52:00|1984.76|1984.76|1984.25|1984.25|1984.76|1984.76|1984.25|1984.25|0
1655898730000|2022-06-22 11:52:10|1984.18|1984.18|1984.06|1984.06|1984.18|1984.18|1984.06|1984.06|0
1655898740000|2022-06-22 11:52:20|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|0
1655898750000|2022-06-22 11:52:30|1983.81|1983.81|1983.81|1983.81|1983.81|1983.81|1983.81|1983.81|0
1655898760000|2022-06-22 11:52:40|1983.93|1983.93|1983.72|1983.72|1983.93|1983.93|1983.72|1983.72|0
1655898770000|2022-06-22 11:52:50|1983.6|1983.6|1983.26|1983.26|1983.6|1983.6|1983.26|1983.26|0
1655898780000|2022-06-22 11:53:00|1983.18|1983.18|1983.18|1983.18|1983.18|1983.18|1983.18|1983.18|0
1655898790000|2022-06-22 11:53:10|1982.98|1982.98|1982.83|1982.83|1982.98|1982.98|1982.83|1982.83|0
1655898800000|2022-06-22 11:53:20|1982.8|1982.8|1982.96|1982.96|1982.96|1982.96|1982.74|1982.74|0
1655898830000|2022-06-22 11:53:50|1983.03|1983.03|1982.7|1982.7|1983.03|1983.03|1982.7|1982.7|0
1655898840000|2022-06-22 11:54:00|1982.65|1982.65|1982.61|1982.61|1982.65|1982.65|1982.61|1982.61|0
1655898860000|2022-06-22 11:54:20|1982.56|1982.56|1982.62|1982.62|1982.62|1982.62|1982.56|1982.56|0
1655898870000|2022-06-22 11:54:30|1982.7|1982.7|1982.7|1982.7|1982.7|1982.7|1982.7|1982.7|0
1655898890000|2022-06-22 11:54:50|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|1982.64|0
1655898900000|2022-06-22 11:55:00|1982.71|1982.71|1982.57|1982.57|1982.71|1982.71|1982.57|1982.57|0
1655898910000|2022-06-22 11:55:10|1982.54|1982.54|1982.54|1982.54|1982.54|1982.54|1982.54|1982.54|0
1655898920000|2022-06-22 11:55:20|1982.45|1982.45|1982.58|1982.58|1982.58|1982.58|1982.45|1982.45|0
1655898930000|2022-06-22 11:55:30|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|0
1655898960000|2022-06-22 11:56:00|1982.54|1982.54|1982.54|1982.54|1982.54|1982.54|1982.54|1982.54|0
1655898970000|2022-06-22 11:56:10|1982.48|1982.48|1982.48|1982.48|1982.48|1982.48|1982.48|1982.48|0
1655898980000|2022-06-22 11:56:20|1982.54|1982.54|1982.55|1982.55|1982.61|1982.61|1982.54|1982.54|0
1655898990000|2022-06-22 11:56:30|1982.51|1982.51|1982.51|1982.51|1982.51|1982.51|1982.51|1982.51|0
1655899030000|2022-06-22 11:57:10|1982.36|1982.36|1982.28|1982.28|1982.36|1982.36|1982.28|1982.28|0
1655899040000|2022-06-22 11:57:20|1982.51|1982.51|1982.51|1982.51|1982.51|1982.51|1982.51|1982.51|0
1655899050000|2022-06-22 11:57:30|1982.6|1982.6|1982.6|1982.6|1982.6|1982.6|1982.57|1982.57|0
1655899070000|2022-06-22 11:57:50|1982.68|1982.68|1982.68|1982.68|1982.68|1982.68|1982.68|1982.68|0
1655899080000|2022-06-22 11:58:00|1982.74|1982.74|1982.8|1982.8|1982.8|1982.8|1982.59|1982.59|0
1655899090000|2022-06-22 11:58:10|1982.84|1982.84|1982.9|1982.9|1982.9|1982.9|1982.78|1982.78|0
1655899100000|2022-06-22 11:58:20|1982.86|1982.86|1982.86|1982.86|1982.86|1982.86|1982.86|1982.86|0
1655899110000|2022-06-22 11:58:30|1982.74|1982.74|1982.7|1982.7|1982.74|1982.74|1982.7|1982.7|0
1655899120000|2022-06-22 11:58:40|1982.81|1982.81|1982.81|1982.81|1982.81|1982.81|1982.81|1982.81|0
1655899150000|2022-06-22 11:59:10|1982.84|1982.84|1982.86|1982.86|1982.88|1982.88|1982.8|1982.8|0
1655899170000|2022-06-22 11:59:30|1982.84|1982.84|1982.63|1982.63|1982.84|1982.84|1982.63|1982.63|0
1655899190000|2022-06-22 11:59:50|1982.67|1982.67|1982.84|1982.84|1982.84|1982.84|1982.67|1982.67|0
1655899210000|2022-06-22 12:00:10|1982.77|1982.77|1982.47|1982.47|1982.86|1982.86|1982.37|1982.37|0
1655899220000|2022-06-22 12:00:20|1982.34|1982.34|1982.34|1982.34|1982.34|1982.34|1982.34|1982.34|0
1655899230000|2022-06-22 12:00:30|1982.31|1982.31|1982.22|1982.22|1982.31|1982.31|1982.22|1982.22|0
1655899250000|2022-06-22 12:00:50|1982.1|1982.1|1982.1|1982.1|1982.1|1982.1|1982.1|1982.1|0
1655899260000|2022-06-22 12:01:00|1982.04|1982.04|1981.64|1981.64|1982.16|1982.16|1981.64|1981.64|0
1655899270000|2022-06-22 12:01:10|1981.59|1981.59|1981.59|1981.59|1981.59|1981.59|1981.59|1981.59|0
1655899280000|2022-06-22 12:01:20|1981.45|1981.45|1981.52|1981.52|1981.52|1981.52|1981.37|1981.37|0
1655899290000|2022-06-22 12:01:30|1981.44|1981.44|1981.51|1981.51|1981.51|1981.51|1981.44|1981.44|0
1655899310000|2022-06-22 12:01:50|1981.57|1981.57|1982.32|1982.32|1982.32|1982.32|1981.57|1981.57|0
1655899320000|2022-06-22 12:02:00|1982.26|1982.26|1982.03|1982.03|1982.26|1982.26|1982.03|1982.03|0
1655899340000|2022-06-22 12:02:20|1982.21|1982.21|1982.21|1982.21|1982.21|1982.21|1982.15|1982.15|0
1655899360000|2022-06-22 12:02:40|1982.27|1982.27|1982.57|1982.57|1982.57|1982.57|1982.27|1982.27|0
1655899370000|2022-06-22 12:02:50|1982.71|1982.71|1982.81|1982.81|1982.81|1982.81|1982.71|1982.71|0
1655899380000|2022-06-22 12:03:00|1982.93|1982.93|1982.89|1982.89|1982.93|1982.93|1982.82|1982.82|0
1655899390000|2022-06-22 12:03:10|1983.06|1983.06|1983.35|1983.35|1983.35|1983.35|1983.06|1983.06|0
1655899400000|2022-06-22 12:03:20|1983.47|1983.47|1983.47|1983.47|1983.47|1983.47|1983.47|1983.47|0
1655899410000|2022-06-22 12:03:30|1983.4|1983.4|1983.4|1983.4|1983.4|1983.4|1983.4|1983.4|0
1655899440000|2022-06-22 12:04:00|1983.27|1983.27|1983.2|1983.2|1983.27|1983.27|1983.2|1983.2|0
1655899450000|2022-06-22 12:04:10|1983.02|1983.02|1983.02|1983.02|1983.02|1983.02|1983.02|1983.02|0
1655899470000|2022-06-22 12:04:30|1982.96|1982.96|1982.96|1982.96|1982.96|1982.96|1982.96|1982.96|0
1655899480000|2022-06-22 12:04:40|1982.89|1982.89|1982.89|1982.89|1982.89|1982.89|1982.89|1982.89|0
1655899490000|2022-06-22 12:04:50|1982.77|1982.77|1982.77|1982.77|1982.77|1982.77|1982.77|1982.77|0
1655899500000|2022-06-22 12:05:00|1982.8|1982.8|1983.15|1983.15|1983.15|1983.15|1982.8|1982.8|0
1655899510000|2022-06-22 12:05:10|1983.21|1983.21|1983.37|1983.37|1983.37|1983.37|1983.21|1983.21|0
1655899530000|2022-06-22 12:05:30|1983.21|1983.21|1983.33|1983.33|1983.33|1983.33|1983.21|1983.21|0
1655899540000|2022-06-22 12:05:40|1983.49|1983.49|1983.49|1983.49|1983.49|1983.49|1983.49|1983.49|0
1655899550000|2022-06-22 12:05:50|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|0
1655899560000|2022-06-22 12:06:00|1983.63|1983.63|1983.76|1983.76|1983.76|1983.76|1983.63|1983.63|0
1655899570000|2022-06-22 12:06:10|1983.8|1983.8|1983.92|1983.92|1983.92|1983.92|1983.8|1983.8|0
1655899580000|2022-06-22 12:06:20|1983.79|1983.79|1983.79|1983.79|1983.79|1983.79|1983.79|1983.79|0
1655899600000|2022-06-22 12:06:40|1983.96|1983.96|1984|1984|1984|1984|1983.96|1983.96|0
1655899630000|2022-06-22 12:07:10|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|1983.89|0
1655899660000|2022-06-22 12:07:40|1983.83|1983.83|1983.28|1983.28|1983.83|1983.83|1983.28|1983.28|0
1655899670000|2022-06-22 12:07:50|1983.24|1983.24|1983.09|1983.09|1983.24|1983.24|1983.09|1983.09|0
1655899680000|2022-06-22 12:08:00|1982.98|1982.98|1982.67|1982.67|1982.98|1982.98|1982.56|1982.56|0
1655899690000|2022-06-22 12:08:10|1982.79|1982.79|1982.97|1982.97|1982.97|1982.97|1982.79|1982.79|0
1655899700000|2022-06-22 12:08:20|1982.88|1982.88|1982.92|1982.92|1982.92|1982.92|1982.88|1982.88|0
1655899710000|2022-06-22 12:08:30|1982.74|1982.74|1982.74|1982.74|1982.74|1982.74|1982.74|1982.74|0
1655899730000|2022-06-22 12:08:50|1982.68|1982.68|1982.68|1982.68|1982.68|1982.68|1982.68|1982.68|0
1655899740000|2022-06-22 12:09:00|1982.75|1982.75|1982.75|1982.75|1982.75|1982.75|1982.75|1982.75|0
1655899760000|2022-06-22 12:09:20|1982.86|1982.86|1982.86|1982.86|1982.86|1982.86|1982.86|1982.86|0
1655899780000|2022-06-22 12:09:40|1982.55|1982.55|1982.63|1982.63|1982.63|1982.63|1982.55|1982.55|0
1655899810000|2022-06-22 12:10:10|1982.78|1982.78|1982.93|1982.93|1983.01|1983.01|1982.78|1982.78|0
1655899830000|2022-06-22 12:10:30|1983|1983|1983.14|1983.14|1983.18|1983.18|1983|1983|0
1655899840000|2022-06-22 12:10:40|1983.21|1983.21|1983.55|1983.55|1983.55|1983.55|1983.21|1983.21|0
1655899870000|2022-06-22 12:11:10|1983.48|1983.48|1983.48|1983.48|1983.48|1983.48|1983.48|1983.48|0
1655899890000|2022-06-22 12:11:30|1983.41|1983.41|1983.46|1983.46|1983.58|1983.58|1983.35|1983.35|0
1655899900000|2022-06-22 12:11:40|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|1983.56|0
1655899910000|2022-06-22 12:11:50|1983.63|1983.63|1983.63|1983.63|1983.63|1983.63|1983.63|1983.63|0
1655899920000|2022-06-22 12:12:00|1983.51|1983.51|1983.86|1983.86|1983.86|1983.86|1983.51|1983.51|0
1655899930000|2022-06-22 12:12:10|1984.09|1984.09|1984.09|1984.09|1984.09|1984.09|1984.09|1984.09|0
1655899940000|2022-06-22 12:12:20|1984.03|1984.03|1984.03|1984.03|1984.03|1984.03|1984.03|1984.03|0
1655899950000|2022-06-22 12:12:30|1984.07|1984.07|1984.07|1984.07|1984.07|1984.07|1984.07|1984.07|0
1655899970000|2022-06-22 12:12:50|1984.19|1984.19|1984.31|1984.31|1984.31|1984.31|1984.19|1984.19|0
1655899980000|2022-06-22 12:13:00|1984.37|1984.37|1985.56|1985.56|1985.56|1985.56|1984.37|1984.37|0
1655899990000|2022-06-22 12:13:10|1985.76|1985.76|1985.87|1985.87|1985.87|1985.87|1985.76|1985.76|0
1655900010000|2022-06-22 12:13:30|1985.99|1985.99|1985.99|1985.99|1985.99|1985.99|1985.99|1985.99|0
1655900020000|2022-06-22 12:13:40|1986.06|1986.06|1986.06|1986.06|1986.06|1986.06|1986.06|1986.06|0
1655900030000|2022-06-22 12:13:50|1986.09|1986.09|1986.23|1986.23|1986.23|1986.23|1986.06|1986.06|0
1655900060000|2022-06-22 12:14:20|1986.16|1986.16|1986.16|1986.16|1986.16|1986.16|1986.16|1986.16|0
1655900070000|2022-06-22 12:14:30|1986.2|1986.2|1986.17|1986.17|1986.2|1986.2|1986.17|1986.17|0
1655900080000|2022-06-22 12:14:40|1986.23|1986.23|1986.12|1986.12|1986.23|1986.23|1986.12|1986.12|0
1655900130000|2022-06-22 12:15:30|1986.07|1986.07|1986.14|1986.14|1986.14|1986.14|1986.03|1986.03|0
1655900140000|2022-06-22 12:15:40|1986.32|1986.32|1986.32|1986.32|1986.39|1986.39|1986.32|1986.32|0
1655900150000|2022-06-22 12:15:50|1986.39|1986.39|1986.39|1986.39|1986.39|1986.39|1986.39|1986.39|0
1655900160000|2022-06-22 12:16:00|1986.27|1986.27|1986.15|1986.15|1986.27|1986.27|1986.15|1986.15|0
1655900170000|2022-06-22 12:16:10|1986.11|1986.11|1986.15|1986.15|1986.15|1986.15|1986.11|1986.11|0
1655900210000|2022-06-22 12:16:50|1986.28|1986.28|1986.28|1986.28|1986.28|1986.28|1986.28|1986.28|0
1655900220000|2022-06-22 12:17:00|1986.4|1986.4|1986.4|1986.4|1986.4|1986.4|1986.4|1986.4|0
1655900250000|2022-06-22 12:17:30|1986.46|1986.46|1986.4|1986.4|1986.46|1986.46|1986.4|1986.4|0
1655900260000|2022-06-22 12:17:40|1986.28|1986.28|1986.07|1986.07|1986.28|1986.28|1986.07|1986.07|0
1655900280000|2022-06-22 12:18:00|1985.91|1985.91|1985.76|1985.76|1985.91|1985.91|1985.76|1985.76|0
1655900310000|2022-06-22 12:18:30|1985.83|1985.83|1985.83|1985.83|1985.83|1985.83|1985.83|1985.83|0
1655900330000|2022-06-22 12:18:50|1985.71|1985.71|1985.4|1985.4|1985.71|1985.71|1985.4|1985.4|0
1655900340000|2022-06-22 12:19:00|1985.52|1985.52|1985.51|1985.51|1985.57|1985.57|1985.51|1985.51|0
1655900350000|2022-06-22 12:19:10|1985.47|1985.47|1985.39|1985.39|1985.54|1985.54|1985.39|1985.39|0
1655900360000|2022-06-22 12:19:20|1985.32|1985.32|1984.78|1984.78|1985.32|1985.32|1984.78|1984.78|0
1655900370000|2022-06-22 12:19:30|1984.72|1984.72|1984.41|1984.41|1984.72|1984.72|1984.41|1984.41|0
1655900380000|2022-06-22 12:19:40|1984.35|1984.35|1984.35|1984.35|1984.35|1984.35|1984.35|1984.35|0
1655900400000|2022-06-22 12:20:00|1984.3|1984.3|1984.29|1984.29|1984.36|1984.36|1984.29|1984.29|0
1655900420000|2022-06-22 12:20:20|1984.22|1984.22|1984.1|1984.1|1984.22|1984.22|1984.1|1984.1|0
1655900460000|2022-06-22 12:21:00|1984.18|1984.18|1984.18|1984.18|1984.18|1984.18|1984.18|1984.18|0
1655900500000|2022-06-22 12:21:40|1984.22|1984.22|1984.22|1984.22|1984.22|1984.22|1984.22|1984.22|0
1655900510000|2022-06-22 12:21:50|1984.34|1984.34|1984.47|1984.47|1984.47|1984.47|1984.34|1984.34|0
1655900520000|2022-06-22 12:22:00|1984.53|1984.53|1984.53|1984.53|1984.53|1984.53|1984.53|1984.53|0
1655900530000|2022-06-22 12:22:10|1984.59|1984.59|1984.82|1984.82|1984.82|1984.82|1984.59|1984.59|0
1655900540000|2022-06-22 12:22:20|1984.79|1984.79|1984.86|1984.86|1984.86|1984.86|1984.79|1984.79|0
1655900560000|2022-06-22 12:22:40|1984.92|1984.92|1984.92|1984.92|1984.92|1984.92|1984.92|1984.92|0
1655900580000|2022-06-22 12:23:00|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|0
1655900600000|2022-06-22 12:23:20|1985|1985|1985.15|1985.15|1985.15|1985.15|1985|1985|0
1655900630000|2022-06-22 12:23:50|1985.17|1985.17|1985.17|1985.17|1985.17|1985.17|1985.17|1985.17|0
1655900660000|2022-06-22 12:24:20|1985.1|1985.1|1985.41|1985.41|1985.41|1985.41|1985.1|1985.1|0
1655900670000|2022-06-22 12:24:30|1985.35|1985.35|1984.9|1984.9|1985.35|1985.35|1984.9|1984.9|0
1655900700000|2022-06-22 12:25:00|1984.83|1984.83|1984.83|1984.83|1984.83|1984.83|1984.83|1984.83|0
1655900720000|2022-06-22 12:25:20|1984.9|1984.9|1984.9|1984.9|1984.9|1984.9|1984.9|1984.9|0
1655900740000|2022-06-22 12:25:40|1984.97|1984.97|1984.73|1984.73|1984.97|1984.97|1984.73|1984.73|0
1655900760000|2022-06-22 12:26:00|1984.67|1984.67|1984.67|1984.67|1984.67|1984.67|1984.67|1984.67|0
1655900770000|2022-06-22 12:26:10|1984.55|1984.55|1984.48|1984.48|1984.63|1984.63|1984.48|1984.48|0
1655900780000|2022-06-22 12:26:20|1984.54|1984.54|1984.59|1984.59|1984.59|1984.59|1984.47|1984.47|0
1655900810000|2022-06-22 12:26:50|1984.34|1984.34|1984.48|1984.48|1984.48|1984.48|1984.34|1984.34|0
1655900820000|2022-06-22 12:27:00|1984.41|1984.41|1984.28|1984.28|1984.56|1984.56|1984.28|1984.28|0
1655900840000|2022-06-22 12:27:20|1984.21|1984.21|1984.21|1984.21|1984.21|1984.21|1984.21|1984.21|0
1655900860000|2022-06-22 12:27:40|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|0
1655900880000|2022-06-22 12:28:00|1983.98|1983.98|1983.68|1983.68|1983.98|1983.98|1983.68|1983.68|0
1655900910000|2022-06-22 12:28:30|1983.62|1983.62|1983.54|1983.54|1983.62|1983.62|1983.47|1983.47|0
1655900920000|2022-06-22 12:28:40|1983.34|1983.34|1983.34|1983.34|1983.34|1983.34|1983.34|1983.34|0
1655900930000|2022-06-22 12:28:50|1983.38|1983.38|1983.38|1983.38|1983.38|1983.38|1983.38|1983.38|0
1655900940000|2022-06-22 12:29:00|1983.31|1983.31|1983.31|1983.31|1983.31|1983.31|1983.31|1983.31|0
1655900950000|2022-06-22 12:29:10|1983.28|1983.28|1983.23|1983.23|1983.28|1983.28|1983.23|1983.23|0
1655900970000|2022-06-22 12:29:30|1983.26|1983.26|1983.32|1983.32|1983.37|1983.37|1983.26|1983.26|0
1655900980000|2022-06-22 12:29:40|1983.25|1983.25|1983.25|1983.25|1983.25|1983.25|1983.25|1983.25|0
1655900990000|2022-06-22 12:29:50|1983.19|1983.19|1983.04|1983.04|1983.19|1983.19|1983.04|1983.04|0
1655901000000|2022-06-22 12:30:00|1983.19|1983.19|1983.19|1983.19|1983.19|1983.19|1983.19|1983.19|0
1655901010000|2022-06-22 12:30:10|1983.27|1983.27|1983.27|1983.27|1983.27|1983.27|1983.27|1983.27|0
1655901020000|2022-06-22 12:30:20|1983.34|1983.34|1983.34|1983.34|1983.34|1983.34|1983.34|1983.34|0
1655901040000|2022-06-22 12:30:40|1982.99|1982.99|1982.99|1982.99|1982.99|1982.99|1982.99|1982.99|0
1655901050000|2022-06-22 12:30:50|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|1982.87|0
1655901060000|2022-06-22 12:31:00|1982.8|1982.8|1982.8|1982.8|1982.8|1982.8|1982.8|1982.8|0
1655901070000|2022-06-22 12:31:10|1982.65|1982.65|1982.52|1982.52|1982.65|1982.65|1982.49|1982.49|0
1655901080000|2022-06-22 12:31:20|1982.62|1982.62|1982.68|1982.68|1982.68|1982.68|1982.62|1982.62|0
1655901120000|2022-06-22 12:32:00|1982.64|1982.64|1982.51|1982.51|1982.64|1982.64|1982.34|1982.34|0
1655901140000|2022-06-22 12:32:20|1982.44|1982.44|1982.44|1982.44|1982.44|1982.44|1982.44|1982.44|0
1655901150000|2022-06-22 12:32:30|1982.32|1982.32|1982.25|1982.25|1982.32|1982.32|1982.25|1982.25|0
1655901160000|2022-06-22 12:32:40|1982.56|1982.56|1982.56|1982.56|1982.56|1982.56|1982.56|1982.56|0
1655901170000|2022-06-22 12:32:50|1982.42|1982.42|1982.42|1982.42|1982.42|1982.42|1982.42|1982.42|0
1655901190000|2022-06-22 12:33:10|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|0
1655901240000|2022-06-22 12:34:00|1982.4|1982.4|1982.73|1982.73|1982.73|1982.73|1982.4|1982.4|0
1655901250000|2022-06-22 12:34:10|1982.79|1982.79|1982.79|1982.79|1982.79|1982.79|1982.79|1982.79|0
1655901260000|2022-06-22 12:34:20|1982.83|1982.83|1983.79|1983.79|1983.95|1983.95|1982.83|1982.83|0
1655901280000|2022-06-22 12:34:40|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|0
1655901290000|2022-06-22 12:34:50|1983.82|1983.82|1983.82|1983.82|1983.82|1983.82|1983.82|1983.82|0
1655901300000|2022-06-22 12:35:00|1983.72|1983.72|1983.69|1983.69|1983.72|1983.72|1983.69|1983.69|0
1655901320000|2022-06-22 12:35:20|1983.54|1983.54|1983.38|1983.38|1983.54|1983.54|1983.38|1983.38|0
1655901330000|2022-06-22 12:35:30|1983.34|1983.34|1983.3|1983.3|1983.38|1983.38|1983.3|1983.3|0
1655901350000|2022-06-22 12:35:50|1983.18|1983.18|1982.93|1982.93|1983.18|1983.18|1982.93|1982.93|0
1655901360000|2022-06-22 12:36:00|1982.87|1982.87|1982.93|1982.93|1982.93|1982.93|1982.87|1982.87|0
1655901380000|2022-06-22 12:36:20|1983|1983|1983|1983|1983|1983|1983|1983|0
1655901390000|2022-06-22 12:36:30|1983.12|1983.12|1983|1983|1983.12|1983.12|1983|1983|0
1655901400000|2022-06-22 12:36:40|1983.06|1983.06|1983.06|1983.06|1983.06|1983.06|1983.06|1983.06|0
1655901410000|2022-06-22 12:36:50|1982.91|1982.91|1982.66|1982.66|1982.91|1982.91|1982.66|1982.66|0
1655901420000|2022-06-22 12:37:00|1982.63|1982.63|1982.48|1982.48|1982.63|1982.63|1982.48|1982.48|0
1655901430000|2022-06-22 12:37:10|1982.35|1982.35|1981.8|1981.8|1982.35|1982.35|1981.8|1981.8|0
1655901440000|2022-06-22 12:37:20|1981.73|1981.73|1981.57|1981.57|1981.73|1981.73|1981.53|1981.53|0
1655901470000|2022-06-22 12:37:50|1981.63|1981.63|1981.63|1981.63|1981.63|1981.63|1981.63|1981.63|0
1655901480000|2022-06-22 12:38:00|1981.42|1981.42|1980.29|1980.29|1981.42|1981.42|1980.29|1980.29|0
1655901490000|2022-06-22 12:38:10|1980.37|1980.37|1980.27|1980.27|1980.37|1980.37|1980.27|1980.27|0
1655901550000|2022-06-22 12:39:10|1980.2|1980.2|1980.2|1980.2|1980.2|1980.2|1980.2|1980.2|0
1655901560000|2022-06-22 12:39:20|1980.33|1980.33|1980.33|1980.33|1980.33|1980.33|1980.33|1980.33|0
1655901570000|2022-06-22 12:39:30|1980.36|1980.36|1980.31|1980.31|1980.36|1980.36|1980.31|1980.31|0
1655901590000|2022-06-22 12:39:50|1980.6|1980.6|1981.16|1981.16|1981.16|1981.16|1980.6|1980.6|0
1655901610000|2022-06-22 12:40:10|1981.32|1981.32|1981.32|1981.32|1981.32|1981.32|1981.32|1981.32|0
1655901660000|2022-06-22 12:41:00|1981.28|1981.28|1981.58|1981.58|1981.58|1981.58|1981.28|1981.28|0
1655901670000|2022-06-22 12:41:10|1981.99|1981.99|1982.14|1982.14|1982.14|1982.14|1981.99|1981.99|0
1655901690000|2022-06-22 12:41:30|1982.18|1982.18|1982.18|1982.18|1982.18|1982.18|1982.18|1982.18|0
1655901710000|2022-06-22 12:41:50|1982.29|1982.29|1982.29|1982.29|1982.29|1982.29|1982.29|1982.29|0
1655901720000|2022-06-22 12:42:00|1982.5|1982.5|1982.5|1982.5|1982.5|1982.5|1982.5|1982.5|0
1655901730000|2022-06-22 12:42:10|1982.57|1982.57|1982.57|1982.57|1982.57|1982.57|1982.57|1982.57|0
1655901740000|2022-06-22 12:42:20|1982.53|1982.53|1982.46|1982.46|1982.53|1982.53|1982.46|1982.46|0
1655901750000|2022-06-22 12:42:30|1982.68|1982.68|1983.5|1983.5|1983.73|1983.73|1982.68|1982.68|0
1655901770000|2022-06-22 12:42:50|1983.33|1983.33|1983.33|1983.33|1983.33|1983.33|1983.27|1983.27|0
1655901780000|2022-06-22 12:43:00|1983.26|1983.26|1983.18|1983.18|1983.26|1983.26|1983.18|1983.18|0
1655901790000|2022-06-22 12:43:10|1983.06|1983.06|1983.06|1983.06|1983.06|1983.06|1983.06|1983.06|0
1655901800000|2022-06-22 12:43:20|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|1983.2|0
1655901830000|2022-06-22 12:43:50|1983.32|1983.32|1983.32|1983.32|1983.32|1983.32|1983.32|1983.32|0
1655901840000|2022-06-22 12:44:00|1983.44|1983.44|1983.53|1983.53|1983.57|1983.57|1983.44|1983.44|0
1655901860000|2022-06-22 12:44:20|1983.6|1983.6|1983.6|1983.6|1983.6|1983.6|1983.6|1983.6|0
1655901880000|2022-06-22 12:44:40|1983.72|1983.72|1983.72|1983.72|1983.72|1983.72|1983.72|1983.72|0
1655901900000|2022-06-22 12:45:00|1983.78|1983.78|1983.97|1983.97|1983.97|1983.97|1983.78|1983.78|0
1655901910000|2022-06-22 12:45:10|1984.04|1984.04|1984.25|1984.25|1984.25|1984.25|1984.04|1984.04|0
1655901920000|2022-06-22 12:45:20|1984.37|1984.37|1984.62|1984.62|1984.62|1984.62|1984.37|1984.37|0
1655901930000|2022-06-22 12:45:30|1984.57|1984.57|1984.57|1984.57|1984.57|1984.57|1984.57|1984.57|0
1655901940000|2022-06-22 12:45:40|1984.6|1984.6|1984.73|1984.73|1984.73|1984.73|1984.6|1984.6|0
1655901950000|2022-06-22 12:45:50|1984.79|1984.79|1984.79|1984.79|1984.79|1984.79|1984.79|1984.79|0
1655901960000|2022-06-22 12:46:00|1984.91|1984.91|1984.97|1984.97|1985.03|1985.03|1984.91|1984.91|0
1655901970000|2022-06-22 12:46:10|1985.08|1985.08|1985.24|1985.24|1985.24|1985.24|1985.08|1985.08|0
1655901980000|2022-06-22 12:46:20|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|0
1655902000000|2022-06-22 12:46:40|1985.5|1985.5|1985.57|1985.57|1985.57|1985.57|1985.5|1985.5|0
1655902010000|2022-06-22 12:46:50|1985.64|1985.64|1985.6|1985.6|1985.64|1985.64|1985.6|1985.6|0
1655902020000|2022-06-22 12:47:00|1985.67|1985.67|1985.74|1985.74|1985.74|1985.74|1985.67|1985.67|0
1655902050000|2022-06-22 12:47:30|1985.66|1985.66|1985.66|1985.66|1985.66|1985.66|1985.66|1985.66|0
1655902070000|2022-06-22 12:47:50|1985.78|1985.78|1985.78|1985.78|1985.78|1985.78|1985.78|1985.78|0
1655902080000|2022-06-22 12:48:00|1986.06|1986.06|1986.14|1986.14|1986.14|1986.14|1986.06|1986.06|0
1655902100000|2022-06-22 12:48:20|1986.18|1986.18|1986.18|1986.18|1986.18|1986.18|1986.18|1986.18|0
1655902110000|2022-06-22 12:48:30|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|0
1655902120000|2022-06-22 12:48:40|1985.8|1985.8|1985.95|1985.95|1985.95|1985.95|1985.8|1985.8|0
1655902130000|2022-06-22 12:48:50|1986.02|1986.02|1986.02|1986.02|1986.02|1986.02|1986.02|1986.02|0
1655902150000|2022-06-22 12:49:10|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|0
1655902160000|2022-06-22 12:49:20|1985.5|1985.5|1985.5|1985.5|1985.5|1985.5|1985.5|1985.5|0
1655902170000|2022-06-22 12:49:30|1985.44|1985.44|1985.38|1985.38|1985.44|1985.44|1985.38|1985.38|0
1655902190000|2022-06-22 12:49:50|1985.56|1985.56|1985.72|1985.72|1985.72|1985.72|1985.56|1985.56|0
1655902240000|2022-06-22 12:50:40|1985.75|1985.75|1985.75|1985.75|1985.75|1985.75|1985.75|1985.75|0
1655902260000|2022-06-22 12:51:00|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|0
1655902290000|2022-06-22 12:51:30|1986.02|1986.02|1986.62|1986.62|1986.62|1986.62|1986.02|1986.02|0
1655902300000|2022-06-22 12:51:40|1986.77|1986.77|1987.05|1987.05|1987.05|1987.05|1986.77|1986.77|0
1655902310000|2022-06-22 12:51:50|1987.26|1987.26|1987.33|1987.33|1987.33|1987.33|1987.26|1987.26|0
1655902320000|2022-06-22 12:52:00|1987.4|1987.4|1988.7|1988.7|1988.7|1988.7|1987.4|1987.4|0
1655902330000|2022-06-22 12:52:10|1988.76|1988.76|1989|1989|1989|1989|1988.76|1988.76|0
1655902340000|2022-06-22 12:52:20|1989.06|1989.06|1989.09|1989.09|1989.17|1989.17|1989.06|1989.06|0
1655902350000|2022-06-22 12:52:30|1989.15|1989.15|1989.09|1989.09|1989.15|1989.15|1989.09|1989.09|0
1655902360000|2022-06-22 12:52:40|1989.12|1989.12|1989.38|1989.38|1989.38|1989.38|1989.12|1989.12|0
1655902370000|2022-06-22 12:52:50|1989.76|1989.76|1990.49|1990.49|1990.49|1990.49|1989.76|1989.76|0
1655902380000|2022-06-22 12:53:00|1990.58|1990.58|1990.58|1990.58|1990.58|1990.58|1990.58|1990.58|0
1655902400000|2022-06-22 12:53:20|1990.74|1990.74|1990.81|1990.81|1990.81|1990.81|1990.74|1990.74|0
1655902410000|2022-06-22 12:53:30|1990.69|1990.69|1990.55|1990.55|1990.69|1990.69|1990.55|1990.55|0
1655902420000|2022-06-22 12:53:40|1990.49|1990.49|1990.52|1990.52|1990.52|1990.52|1990.49|1990.49|0
1655902440000|2022-06-22 12:54:00|1990.55|1990.55|1990.55|1990.55|1990.55|1990.55|1990.55|1990.55|0
1655902450000|2022-06-22 12:54:10|1990.76|1990.76|1990.69|1990.69|1990.76|1990.76|1990.69|1990.69|0
1655902460000|2022-06-22 12:54:20|1990.62|1990.62|1990.62|1990.62|1990.62|1990.62|1990.62|1990.62|0
1655902470000|2022-06-22 12:54:30|1990.55|1990.55|1990|1990|1990.81|1990.81|1990|1990|0
1655902480000|2022-06-22 12:54:40|1990.13|1990.13|1990.13|1990.13|1990.13|1990.13|1990.13|1990.13|0
1655902490000|2022-06-22 12:54:50|1989.99|1989.99|1989.99|1989.99|1989.99|1989.99|1989.99|1989.99|0
1655902510000|2022-06-22 12:55:10|1989.94|1989.94|1989.94|1989.94|1989.94|1989.94|1989.94|1989.94|0
1655902530000|2022-06-22 12:55:30|1990.08|1990.08|1990.08|1990.08|1990.08|1990.08|1990.08|1990.08|0
1655902550000|2022-06-22 12:55:50|1990|1990|1990.12|1990.12|1990.12|1990.12|1990|1990|0
1655902570000|2022-06-22 12:56:10|1990.17|1990.17|1990.21|1990.21|1990.21|1990.21|1990.17|1990.17|0
1655902580000|2022-06-22 12:56:20|1990.28|1990.28|1990.28|1990.28|1990.28|1990.28|1990.28|1990.28|0
1655902590000|2022-06-22 12:56:30|1990.05|1990.05|1990.05|1990.05|1990.05|1990.05|1990.05|1990.05|0
1655902600000|2022-06-22 12:56:40|1990.12|1990.12|1990.65|1990.65|1990.65|1990.65|1990.12|1990.12|0
1655902630000|2022-06-22 12:57:10|1990.88|1990.88|1991.97|1991.97|1991.97|1991.97|1990.88|1990.88|0
1655902640000|2022-06-22 12:57:20|1992.05|1992.05|1992.25|1992.25|1992.25|1992.25|1991.9|1991.9|0
1655902650000|2022-06-22 12:57:30|1992.11|1992.11|1992.23|1992.23|1992.23|1992.23|1992.11|1992.11|0
1655902660000|2022-06-22 12:57:40|1992.35|1992.35|1992.35|1992.35|1992.35|1992.35|1992.35|1992.35|0
1655902670000|2022-06-22 12:57:50|1992.32|1992.32|1992.63|1992.63|1992.63|1992.63|1992.32|1992.32|0
1655902680000|2022-06-22 12:58:00|1992.69|1992.69|1992.7|1992.7|1992.77|1992.77|1992.62|1992.62|0
1655902690000|2022-06-22 12:58:10|1992.64|1992.64|1992.64|1992.64|1992.64|1992.64|1992.64|1992.64|0
1655902700000|2022-06-22 12:58:20|1992.58|1992.58|1992.64|1992.64|1992.64|1992.64|1992.58|1992.58|0
1655902720000|2022-06-22 12:58:40|1992.76|1992.76|1992.76|1992.76|1992.76|1992.76|1992.76|1992.76|0
1655902740000|2022-06-22 12:59:00|1992.69|1992.69|1992.46|1992.46|1992.69|1992.69|1992.46|1992.46|0
1655902750000|2022-06-22 12:59:10|1992.42|1992.42|1992.47|1992.47|1992.54|1992.54|1992.42|1992.42|0
1655902760000|2022-06-22 12:59:20|1992.39|1992.39|1992.39|1992.39|1992.39|1992.39|1992.39|1992.39|0
1655902770000|2022-06-22 12:59:30|1992.47|1992.47|1992.47|1992.47|1992.47|1992.47|1992.47|1992.47|0
1655902780000|2022-06-22 12:59:40|1992.62|1992.62|1992.75|1992.75|1992.75|1992.75|1992.62|1992.62|0
1655902790000|2022-06-22 12:59:50|1992.87|1992.87|1992.85|1992.85|1992.91|1992.91|1992.78|1992.78|0
1655902800000|2022-06-22 13:00:00|1992.73|1992.73|1992.85|1992.85|1992.85|1992.85|1992.73|1992.73|0
1655902820000|2022-06-22 13:00:20|1992.79|1992.79|1992.95|1992.95|1992.95|1992.95|1992.73|1992.73|0
1655902830000|2022-06-22 13:00:30|1993.11|1993.11|1993.17|1993.17|1993.17|1993.17|1993.11|1993.11|0
1655902850000|2022-06-22 13:00:50|1993.21|1993.21|1993.15|1993.15|1993.21|1993.21|1993.15|1993.15|0
1655902860000|2022-06-22 13:01:00|1993.61|1993.61|1993.53|1993.53|1993.61|1993.61|1993.53|1993.53|0
1655902880000|2022-06-22 13:01:20|1993.81|1993.81|1993.76|1993.76|1993.88|1993.88|1993.76|1993.76|0
1655902890000|2022-06-22 13:01:30|1993.65|1993.65|1993.57|1993.57|1993.65|1993.65|1993.57|1993.57|0
1655902900000|2022-06-22 13:01:40|1993.68|1993.68|1993.68|1993.68|1993.68|1993.68|1993.68|1993.68|0
1655902910000|2022-06-22 13:01:50|1993.64|1993.64|1993.64|1993.64|1993.64|1993.64|1993.64|1993.64|0
1655902920000|2022-06-22 13:02:00|1993.6|1993.6|1993.45|1993.45|1993.6|1993.6|1993.45|1993.45|0
1655902930000|2022-06-22 13:02:10|1993.31|1993.31|1993.24|1993.24|1993.31|1993.31|1993.24|1993.24|0
1655902940000|2022-06-22 13:02:20|1993.31|1993.31|1993.31|1993.31|1993.31|1993.31|1993.31|1993.31|0
1655902960000|2022-06-22 13:02:40|1993.1|1993.1|1993|1993|1993.22|1993.22|1993|1993|0
1655902970000|2022-06-22 13:02:50|1992.97|1992.97|1992.97|1992.97|1992.97|1992.97|1992.97|1992.97|0
1655902990000|2022-06-22 13:03:10|1993.04|1993.04|1993.04|1993.04|1993.04|1993.04|1993.04|1993.04|0
1655903000000|2022-06-22 13:03:20|1992.89|1992.89|1992.89|1992.89|1992.89|1992.89|1992.89|1992.89|0
1655903010000|2022-06-22 13:03:30|1992.81|1992.81|1992.87|1992.87|1992.87|1992.87|1992.75|1992.75|0
1655903030000|2022-06-22 13:03:50|1992.75|1992.75|1992.4|1992.4|1992.75|1992.75|1992.4|1992.4|0
1655903040000|2022-06-22 13:04:00|1992.27|1992.27|1991.84|1991.84|1992.27|1992.27|1991.84|1991.84|0
1655903050000|2022-06-22 13:04:10|1991.77|1991.77|1991.58|1991.58|1991.77|1991.77|1991.58|1991.58|0
1655903060000|2022-06-22 13:04:20|1991.46|1991.46|1991.4|1991.4|1991.46|1991.46|1991.35|1991.35|0
1655903070000|2022-06-22 13:04:30|1991.19|1991.19|1991.01|1991.01|1991.19|1991.19|1991.01|1991.01|0
1655903080000|2022-06-22 13:04:40|1990.98|1990.98|1990.98|1990.98|1990.98|1990.98|1990.98|1990.98|0
1655903090000|2022-06-22 13:04:50|1990.84|1990.84|1990.84|1990.84|1990.84|1990.84|1990.84|1990.84|0
1655903100000|2022-06-22 13:05:00|1990.44|1990.44|1989.46|1989.46|1990.44|1990.44|1989.41|1989.41|0
1655903110000|2022-06-22 13:05:10|1989.53|1989.53|1989.53|1989.53|1989.53|1989.53|1989.53|1989.53|0
1655903120000|2022-06-22 13:05:20|1989.38|1989.38|1989.53|1989.53|1989.53|1989.53|1989.38|1989.38|0
1655903130000|2022-06-22 13:05:30|1989.46|1989.46|1989.04|1989.04|1989.46|1989.46|1989.04|1989.04|0
1655903140000|2022-06-22 13:05:40|1988.98|1988.98|1988.87|1988.87|1988.98|1988.98|1988.87|1988.87|0
1655903150000|2022-06-22 13:05:50|1988.99|1988.99|1988.99|1988.99|1988.99|1988.99|1988.99|1988.99|0
1655903210000|2022-06-22 13:06:50|1988.87|1988.87|1987.71|1987.71|1988.87|1988.87|1987.71|1987.71|0
1655903220000|2022-06-22 13:07:00|1987.75|1987.75|1987.75|1987.75|1987.75|1987.75|1987.75|1987.75|0
1655903230000|2022-06-22 13:07:10|1987.81|1987.81|1987.81|1987.81|1987.81|1987.81|1987.81|1987.81|0
1655903240000|2022-06-22 13:07:20|1987.96|1987.96|1988.26|1988.26|1988.39|1988.39|1987.96|1987.96|0
1655903260000|2022-06-22 13:07:40|1988.19|1988.19|1988.19|1988.19|1988.19|1988.19|1988.19|1988.19|0
1655903270000|2022-06-22 13:07:50|1988.06|1988.06|1988.06|1988.06|1988.06|1988.06|1988.06|1988.06|0
1655903310000|2022-06-22 13:08:30|1987.95|1987.95|1988.44|1988.44|1988.44|1988.44|1987.95|1987.95|0
1655903320000|2022-06-22 13:08:40|1988.37|1988.37|1988.37|1988.37|1988.37|1988.37|1988.37|1988.37|0
1655903340000|2022-06-22 13:09:00|1988.44|1988.44|1988.56|1988.56|1988.56|1988.56|1988.44|1988.44|0
1655903350000|2022-06-22 13:09:10|1988.53|1988.53|1988.49|1988.49|1988.53|1988.53|1988.38|1988.38|0
1655903360000|2022-06-22 13:09:20|1988.55|1988.55|1988.55|1988.55|1988.55|1988.55|1988.55|1988.55|0
1655903370000|2022-06-22 13:09:30|1988.62|1988.62|1988.7|1988.7|1988.7|1988.7|1988.55|1988.55|0
1655903390000|2022-06-22 13:09:50|1988.65|1988.65|1988.26|1988.26|1988.65|1988.65|1988.19|1988.19|0
1655903400000|2022-06-22 13:10:00|1988.2|1988.2|1988.12|1988.12|1988.3|1988.3|1988.12|1988.12|0
1655903440000|2022-06-22 13:10:40|1988.23|1988.23|1988.35|1988.35|1988.35|1988.35|1988.23|1988.23|0
1655903450000|2022-06-22 13:10:50|1988.12|1988.12|1987.98|1987.98|1988.12|1988.12|1987.98|1987.98|0
1655903470000|2022-06-22 13:11:10|1988.08|1988.08|1988.2|1988.2|1988.2|1988.2|1988.08|1988.08|0
1655903480000|2022-06-22 13:11:20|1987.97|1987.97|1987.97|1987.97|1987.97|1987.97|1987.97|1987.97|0
1655903490000|2022-06-22 13:11:30|1987.84|1987.84|1987.79|1987.79|1987.86|1987.86|1987.68|1987.68|0
1655903500000|2022-06-22 13:11:40|1987.75|1987.75|1987.52|1987.52|1987.75|1987.75|1987.52|1987.52|0
1655903510000|2022-06-22 13:11:50|1987.48|1987.48|1987.36|1987.36|1987.48|1987.48|1987.36|1987.36|0
1655903550000|2022-06-22 13:12:30|1987.42|1987.42|1987.49|1987.49|1987.49|1987.49|1987.42|1987.42|0
1655903570000|2022-06-22 13:12:50|1987.43|1987.43|1987.4|1987.4|1987.43|1987.43|1987.4|1987.4|0
1655903580000|2022-06-22 13:13:00|1987.28|1987.28|1987.19|1987.19|1987.39|1987.39|1987.19|1987.19|0
1655903590000|2022-06-22 13:13:10|1987.23|1987.23|1987.23|1987.23|1987.23|1987.23|1987.23|1987.23|0
1655903600000|2022-06-22 13:13:20|1987.17|1987.17|1987.17|1987.17|1987.17|1987.17|1987.17|1987.17|0
1655903610000|2022-06-22 13:13:30|1987.21|1987.21|1987.21|1987.21|1987.21|1987.21|1987.21|1987.21|0
1655903620000|2022-06-22 13:13:40|1987.27|1987.27|1987.27|1987.27|1987.27|1987.27|1987.21|1987.21|0
1655903630000|2022-06-22 13:13:50|1987.41|1987.41|1987.27|1987.27|1987.41|1987.41|1987.27|1987.27|0
1655903640000|2022-06-22 13:14:00|1987.31|1987.31|1988.37|1988.37|1988.37|1988.37|1987.24|1987.24|0
1655903650000|2022-06-22 13:14:10|1988.4|1988.4|1989.11|1989.11|1989.11|1989.11|1988.4|1988.4|0
1655903670000|2022-06-22 13:14:30|1989.24|1989.24|1989.24|1989.24|1989.24|1989.24|1989.24|1989.24|0
1655903690000|2022-06-22 13:14:50|1989.47|1989.47|1989.47|1989.47|1989.47|1989.47|1989.47|1989.47|0
1655903700000|2022-06-22 13:15:00|1989.54|1989.54|1989.46|1989.46|1989.61|1989.61|1989.46|1989.46|0
1655903710000|2022-06-22 13:15:10|1989.38|1989.38|1989.31|1989.31|1989.38|1989.38|1989.31|1989.31|0
1655903720000|2022-06-22 13:15:20|1989.18|1989.18|1989.27|1989.27|1989.27|1989.27|1989.18|1989.18|0
1655903730000|2022-06-22 13:15:30|1989.23|1989.23|1989.23|1989.23|1989.23|1989.23|1989.23|1989.23|0
1655903740000|2022-06-22 13:15:40|1989.29|1989.29|1988.92|1988.92|1989.29|1989.29|1988.92|1988.92|0
1655903750000|2022-06-22 13:15:50|1988.99|1988.99|1988.99|1988.99|1988.99|1988.99|1988.99|1988.99|0
1655903770000|2022-06-22 13:16:10|1988.96|1988.96|1989.03|1989.03|1989.03|1989.03|1988.96|1988.96|0
1655903790000|2022-06-22 13:16:30|1988.82|1988.82|1988.06|1988.06|1988.82|1988.82|1988.06|1988.06|0
1655903800000|2022-06-22 13:16:40|1988.22|1988.22|1987.91|1987.91|1988.22|1988.22|1987.91|1987.91|0
1655903810000|2022-06-22 13:16:50|1987.79|1987.79|1987.79|1987.79|1987.79|1987.79|1987.79|1987.79|0
1655903820000|2022-06-22 13:17:00|1987.67|1987.67|1987.53|1987.53|1987.67|1987.67|1987.53|1987.53|0
1655903830000|2022-06-22 13:17:10|1987.48|1987.48|1987.48|1987.48|1987.48|1987.48|1987.48|1987.48|0
1655903840000|2022-06-22 13:17:20|1987.51|1987.51|1987.51|1987.51|1987.51|1987.51|1987.51|1987.51|0
1655903850000|2022-06-22 13:17:30|1987.28|1987.28|1987.23|1987.23|1987.28|1987.28|1987.23|1987.23|0
1655903860000|2022-06-22 13:17:40|1987.11|1987.11|1986.57|1986.57|1987.11|1987.11|1986.57|1986.57|0
1655903870000|2022-06-22 13:17:50|1986.44|1986.44|1986.38|1986.38|1986.44|1986.44|1986.38|1986.38|0
1655903880000|2022-06-22 13:18:00|1986.36|1986.36|1986.28|1986.28|1986.42|1986.42|1986.28|1986.28|0
1655903890000|2022-06-22 13:18:10|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|0
1655903910000|2022-06-22 13:18:30|1986.37|1986.37|1986.44|1986.44|1986.44|1986.44|1986.37|1986.37|0
1655903920000|2022-06-22 13:18:40|1986.35|1986.35|1986.35|1986.35|1986.35|1986.35|1986.29|1986.29|0
1655903940000|2022-06-22 13:19:00|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|0
1655903950000|2022-06-22 13:19:10|1986.36|1986.36|1986.52|1986.52|1986.52|1986.52|1986.36|1986.36|0
1655903960000|2022-06-22 13:19:20|1986.59|1986.59|1986.62|1986.62|1986.7|1986.7|1986.59|1986.59|0
1655903970000|2022-06-22 13:19:30|1986.55|1986.55|1987.1|1987.1|1987.1|1987.1|1986.55|1986.55|0
1655903980000|2022-06-22 13:19:40|1987.18|1987.18|1987.21|1987.21|1987.21|1987.21|1987.18|1987.18|0
1655903990000|2022-06-22 13:19:50|1987.14|1987.14|1987.14|1987.14|1987.14|1987.14|1987.14|1987.14|0
1655904000000|2022-06-22 13:20:00|1987.2|1987.2|1987.02|1987.02|1987.2|1987.2|1987.02|1987.02|0
1655904010000|2022-06-22 13:20:10|1987.04|1987.04|1987.24|1987.24|1987.24|1987.24|1987.04|1987.04|0
1655904020000|2022-06-22 13:20:20|1987.39|1987.39|1987.39|1987.39|1987.39|1987.39|1987.39|1987.39|0
1655904030000|2022-06-22 13:20:30|1987.77|1987.77|1987.77|1987.77|1987.77|1987.77|1987.77|1987.77|0
1655904040000|2022-06-22 13:20:40|1987.81|1987.81|1987.87|1987.87|1987.87|1987.87|1987.81|1987.81|0
1655904050000|2022-06-22 13:20:50|1987.93|1987.93|1987.64|1987.64|1987.93|1987.93|1987.64|1987.64|0
1655904090000|2022-06-22 13:21:30|1987.69|1987.69|1987.8|1987.8|1987.8|1987.8|1987.69|1987.69|0
1655904100000|2022-06-22 13:21:40|1987.82|1987.82|1987.82|1987.82|1987.82|1987.82|1987.82|1987.82|0
1655904110000|2022-06-22 13:21:50|1987.9|1987.9|1987.9|1987.9|1987.9|1987.9|1987.9|1987.9|0
1655904120000|2022-06-22 13:22:00|1988.05|1988.05|1988.29|1988.29|1988.29|1988.29|1988.05|1988.05|0
1655904130000|2022-06-22 13:22:10|1988.36|1988.36|1988.42|1988.42|1988.42|1988.42|1988.31|1988.31|0
1655904140000|2022-06-22 13:22:20|1988.46|1988.46|1988.46|1988.46|1988.46|1988.46|1988.46|1988.46|0
1655904150000|2022-06-22 13:22:30|1988.53|1988.53|1988.66|1988.66|1988.67|1988.67|1988.53|1988.53|0
1655904170000|2022-06-22 13:22:50|1988.73|1988.73|1988.88|1988.88|1988.88|1988.88|1988.73|1988.73|0
1655904180000|2022-06-22 13:23:00|1989.13|1989.13|1989.28|1989.28|1989.28|1989.28|1989.13|1989.13|0
1655904200000|2022-06-22 13:23:20|1989.36|1989.36|1989.43|1989.43|1989.43|1989.43|1989.24|1989.24|0
1655904210000|2022-06-22 13:23:30|1989.3|1989.3|1989.17|1989.17|1989.3|1989.3|1989.17|1989.17|0
1655904220000|2022-06-22 13:23:40|1989.26|1989.26|1989.26|1989.26|1989.26|1989.26|1989.26|1989.26|0
1655904230000|2022-06-22 13:23:50|1989.29|1989.29|1989.12|1989.12|1989.29|1989.29|1989.05|1989.05|0
1655904240000|2022-06-22 13:24:00|1989.05|1989.05|1989.02|1989.02|1989.05|1989.05|1989.02|1989.02|0
1655904260000|2022-06-22 13:24:20|1988.98|1988.98|1988.95|1988.95|1988.98|1988.98|1988.95|1988.95|0
1655904270000|2022-06-22 13:24:30|1989.02|1989.02|1988.95|1988.95|1989.02|1989.02|1988.95|1988.95|0
1655904280000|2022-06-22 13:24:40|1989.03|1989.03|1988.96|1988.96|1989.03|1989.03|1988.96|1988.96|0
1655904300000|2022-06-22 13:25:00|1988.65|1988.65|1988.53|1988.53|1988.65|1988.65|1988.53|1988.53|0
1655904310000|2022-06-22 13:25:10|1988.45|1988.45|1988.41|1988.41|1988.45|1988.45|1988.41|1988.41|0
1655904320000|2022-06-22 13:25:20|1988.49|1988.49|1988.45|1988.45|1988.49|1988.49|1988.45|1988.45|0
1655904330000|2022-06-22 13:25:30|1988.41|1988.41|1988.49|1988.49|1988.49|1988.49|1988.41|1988.41|0
1655904340000|2022-06-22 13:25:40|1988.53|1988.53|1988.53|1988.53|1988.53|1988.53|1988.53|1988.53|0
1655904350000|2022-06-22 13:25:50|1988.44|1988.44|1988.45|1988.45|1988.45|1988.45|1988.41|1988.41|0
1655904360000|2022-06-22 13:26:00|1988.37|1988.37|1988.75|1988.75|1988.75|1988.75|1988.37|1988.37|0
1655904370000|2022-06-22 13:26:10|1988.81|1988.81|1988.86|1988.86|1988.86|1988.86|1988.81|1988.81|0
1655904380000|2022-06-22 13:26:20|1988.8|1988.8|1988.8|1988.8|1988.8|1988.8|1988.8|1988.8|0
1655904390000|2022-06-22 13:26:30|1988.77|1988.77|1988.65|1988.65|1988.77|1988.77|1988.65|1988.65|0
1655904410000|2022-06-22 13:26:50|1988.8|1988.8|1988.8|1988.8|1988.8|1988.8|1988.8|1988.8|0
1655904420000|2022-06-22 13:27:00|1988.65|1988.65|1988.82|1988.82|1988.82|1988.82|1988.65|1988.65|0
1655904430000|2022-06-22 13:27:10|1988.75|1988.75|1989.09|1989.09|1989.09|1989.09|1988.75|1988.75|0
1655904440000|2022-06-22 13:27:20|1989.24|1989.24|1989.2|1989.2|1989.24|1989.24|1989.2|1989.2|0
1655904450000|2022-06-22 13:27:30|1989.23|1989.23|1989.19|1989.19|1989.23|1989.23|1989.19|1989.19|0
1655904460000|2022-06-22 13:27:40|1989.07|1989.07|1989.16|1989.16|1989.19|1989.19|1989.07|1989.07|0
1655904470000|2022-06-22 13:27:50|1989.24|1989.24|1989.39|1989.39|1989.39|1989.39|1989.2|1989.2|0
1655904480000|2022-06-22 13:28:00|1989.46|1989.46|1990.38|1990.38|1990.38|1990.38|1989.46|1989.46|0
1655904490000|2022-06-22 13:28:10|1990.45|1990.45|1990.72|1990.72|1990.72|1990.72|1990.45|1990.45|0
1655904500000|2022-06-22 13:28:20|1990.88|1990.88|1991.34|1991.34|1991.34|1991.34|1990.88|1990.88|0
1655904510000|2022-06-22 13:28:30|1991.37|1991.37|1991.37|1991.37|1991.37|1991.37|1991.37|1991.37|0
1655904520000|2022-06-22 13:28:40|1991.46|1991.46|1991.55|1991.55|1991.55|1991.55|1991.43|1991.43|0
1655904530000|2022-06-22 13:28:50|1991.72|1991.72|1992.08|1992.08|1992.13|1992.13|1991.72|1991.72|0
1655904540000|2022-06-22 13:29:00|1992.2|1992.2|1992.4|1992.4|1992.4|1992.4|1992.2|1992.2|0
1655904550000|2022-06-22 13:29:10|1992.37|1992.37|1992.04|1992.04|1992.37|1992.37|1992.04|1992.04|0
1655904560000|2022-06-22 13:29:20|1992.03|1992.03|1991.83|1991.83|1992.03|1992.03|1991.83|1991.83|0
1655904570000|2022-06-22 13:29:30|1991.77|1991.77|1991.9|1991.9|1991.9|1991.9|1991.77|1991.77|0
1655904580000|2022-06-22 13:29:40|1991.7|1991.7|1991.7|1991.7|1991.7|1991.7|1991.7|1991.7|0
1655904590000|2022-06-22 13:29:50|1991.64|1991.64|1991.61|1991.61|1991.67|1991.67|1991.61|1991.61|0
1655904600000|2022-06-22 13:30:00|1991.58|1991.58|1991.28|1991.28|1991.64|1991.64|1991.28|1991.28|0
1655904610000|2022-06-22 13:30:10|1991.32|1991.32|1991.94|1991.94|1992.02|1992.02|1991.32|1991.32|0
1655904620000|2022-06-22 13:30:20|1991.88|1991.88|1991.68|1991.68|1991.88|1991.88|1991.64|1991.64|0
1655904630000|2022-06-22 13:30:30|1991.37|1991.37|1990.79|1990.79|1991.37|1991.37|1990.79|1990.79|0
1655904640000|2022-06-22 13:30:40|1990.73|1990.73|1991.11|1991.11|1991.24|1991.24|1990.73|1990.73|0
1655904650000|2022-06-22 13:30:50|1991.05|1991.05|1990.12|1990.12|1991.05|1991.05|1990.07|1990.07|0
1655904660000|2022-06-22 13:31:00|1990.2|1990.2|1990.95|1990.95|1990.95|1990.95|1990.2|1990.2|0
1655904670000|2022-06-22 13:31:10|1990.99|1990.99|1991.74|1991.74|1991.74|1991.74|1990.99|1990.99|0
1655904680000|2022-06-22 13:31:20|1991.82|1991.82|1991.97|1991.97|1991.97|1991.97|1991.82|1991.82|0
1655904690000|2022-06-22 13:31:30|1991.89|1991.89|1991.92|1991.92|1991.92|1991.92|1991.82|1991.82|0
1655904700000|2022-06-22 13:31:40|1991.89|1991.89|1991.89|1991.89|1991.89|1991.89|1991.76|1991.76|0
1655904710000|2022-06-22 13:31:50|1991.95|1991.95|1992.24|1992.24|1992.24|1992.24|1991.95|1991.95|0
1655904720000|2022-06-22 13:32:00|1992.3|1992.3|1993.26|1993.26|1993.26|1993.26|1992.17|1992.17|0
1655904730000|2022-06-22 13:32:10|1993.28|1993.28|1993.78|1993.78|1993.78|1993.78|1993.28|1993.28|0
1655904740000|2022-06-22 13:32:20|1993.91|1993.91|1993.85|1993.85|1993.97|1993.97|1993.85|1993.85|0
1655904750000|2022-06-22 13:32:30|1993.76|1993.76|1994.29|1994.29|1994.45|1994.45|1993.76|1993.76|0
1655904760000|2022-06-22 13:32:40|1994.37|1994.37|1994.57|1994.57|1994.57|1994.57|1994.25|1994.25|0
1655904770000|2022-06-22 13:32:50|1994.5|1994.5|1994.23|1994.23|1994.5|1994.5|1994.15|1994.15|0
1655904780000|2022-06-22 13:33:00|1994.35|1994.35|1995.53|1995.53|1995.54|1995.54|1994.35|1994.35|0
1655904790000|2022-06-22 13:33:10|1995.5|1995.5|1995.5|1995.5|1995.5|1995.5|1995.43|1995.43|0
1655904800000|2022-06-22 13:33:20|1995.55|1995.55|1995.55|1995.55|1995.59|1995.59|1995.55|1995.55|0
1655904810000|2022-06-22 13:33:30|1995.43|1995.43|1995.81|1995.81|1995.81|1995.81|1995.43|1995.43|0
1655904820000|2022-06-22 13:33:40|1995.69|1995.69|1995.27|1995.27|1995.69|1995.69|1995.27|1995.27|0
1655904830000|2022-06-22 13:33:50|1995.21|1995.21|1995.08|1995.08|1995.21|1995.21|1995.08|1995.08|0
1655904840000|2022-06-22 13:34:00|1995.02|1995.02|1995.17|1995.17|1995.17|1995.17|1995.02|1995.02|0
1655904850000|2022-06-22 13:34:10|1995.23|1995.23|1995.23|1995.23|1995.23|1995.23|1995.23|1995.23|0
1655904880000|2022-06-22 13:34:40|1995.16|1995.16|1996.21|1996.21|1996.21|1996.21|1995.16|1995.16|0
1655904890000|2022-06-22 13:34:50|1996.06|1996.06|1995.97|1995.97|1996.06|1996.06|1995.89|1995.89|0
1655904900000|2022-06-22 13:35:00|1996.4|1996.4|1996.97|1996.97|1996.97|1996.97|1996.4|1996.4|0
1655904910000|2022-06-22 13:35:10|1996.84|1996.84|1996.9|1996.9|1996.9|1996.9|1996.84|1996.84|0
1655904920000|2022-06-22 13:35:20|1996.88|1996.88|1996.67|1996.67|1996.88|1996.88|1996.67|1996.67|0
1655904940000|2022-06-22 13:35:40|1996.8|1996.8|1997.13|1997.13|1997.13|1997.13|1996.8|1996.8|0
1655904950000|2022-06-22 13:35:50|1997.25|1997.25|1997.06|1997.06|1997.25|1997.25|1997.06|1997.06|0
1655904960000|2022-06-22 13:36:00|1997.18|1997.18|1997.29|1997.29|1997.43|1997.43|1997.18|1997.18|0
1655904970000|2022-06-22 13:36:10|1997.21|1997.21|1997.16|1997.16|1997.27|1997.27|1997.16|1997.16|0
1655904980000|2022-06-22 13:36:20|1997.09|1997.09|1995.95|1995.95|1997.09|1997.09|1995.95|1995.95|0
1655904990000|2022-06-22 13:36:30|1995.89|1995.89|1995.35|1995.35|1995.89|1995.89|1995.35|1995.35|0
1655905000000|2022-06-22 13:36:40|1995.28|1995.28|1995.19|1995.19|1995.28|1995.28|1995.19|1995.19|0
1655905010000|2022-06-22 13:36:50|1995.25|1995.25|1995.51|1995.51|1995.51|1995.51|1995.25|1995.25|0
1655905020000|2022-06-22 13:37:00|1995.19|1995.19|1995.13|1995.13|1995.19|1995.19|1995.06|1995.06|0
1655905030000|2022-06-22 13:37:10|1995.09|1995.09|1994.55|1994.55|1995.09|1995.09|1994.43|1994.43|0
1655905040000|2022-06-22 13:37:20|1994.67|1994.67|1995.5|1995.5|1995.5|1995.5|1994.67|1994.67|0
1655905050000|2022-06-22 13:37:30|1995.72|1995.72|1996.54|1996.54|1996.54|1996.54|1995.72|1995.72|0
1655905060000|2022-06-22 13:37:40|1996.57|1996.57|1996.63|1996.63|1996.63|1996.63|1996.57|1996.57|0
1655905080000|2022-06-22 13:38:00|1997.49|1997.49|1997.97|1997.97|1997.97|1997.97|1997.49|1997.49|0
1655905090000|2022-06-22 13:38:10|1997.9|1997.9|1997.59|1997.59|1997.9|1997.9|1997.59|1997.59|0
1655905100000|2022-06-22 13:38:20|1997.44|1997.44|1997.26|1997.26|1997.56|1997.56|1997.26|1997.26|0
1655905110000|2022-06-22 13:38:30|1997.34|1997.34|1997.06|1997.06|1997.34|1997.34|1997.06|1997.06|0
1655905130000|2022-06-22 13:38:50|1997.1|1997.1|1997.1|1997.1|1997.1|1997.1|1997.1|1997.1|0
1655905140000|2022-06-22 13:39:00|1997.04|1997.04|1996.95|1996.95|1997.11|1997.11|1996.9|1996.9|0
1655905150000|2022-06-22 13:39:10|1996.89|1996.89|1996.77|1996.77|1996.89|1996.89|1996.77|1996.77|0
1655905160000|2022-06-22 13:39:20|1996.71|1996.71|1995.08|1995.08|1996.71|1996.71|1995.08|1995.08|0
1655905170000|2022-06-22 13:39:30|1994.84|1994.84|1993.94|1993.94|1994.84|1994.84|1993.8|1993.8|0
1655905180000|2022-06-22 13:39:40|1993.82|1993.82|1994.03|1994.03|1994.03|1994.03|1993.82|1993.82|0
1655905190000|2022-06-22 13:39:50|1994.15|1994.15|1994.31|1994.31|1994.31|1994.31|1994.15|1994.15|0
1655905200000|2022-06-22 13:40:00|1994.38|1994.38|1994.86|1994.86|1994.86|1994.86|1994.25|1994.25|0
1655905210000|2022-06-22 13:40:10|1994.76|1994.76|1994.64|1994.64|1994.76|1994.76|1994.64|1994.64|0
1655905220000|2022-06-22 13:40:20|1994.52|1994.52|1993.99|1993.99|1994.52|1994.52|1993.99|1993.99|0
1655905230000|2022-06-22 13:40:30|1993.68|1993.68|1993.5|1993.5|1993.68|1993.68|1993.5|1993.5|0
1655905240000|2022-06-22 13:40:40|1993.44|1993.44|1992.68|1992.68|1993.44|1993.44|1992.68|1992.68|0
1655905250000|2022-06-22 13:40:50|1992.57|1992.57|1992.31|1992.31|1992.78|1992.78|1992.26|1992.26|0
1655905260000|2022-06-22 13:41:00|1992.28|1992.28|1991.28|1991.28|1992.4|1992.4|1991.28|1991.28|0
1655905270000|2022-06-22 13:41:10|1991.04|1991.04|1990.01|1990.01|1991.1|1991.1|1990.01|1990.01|0
1655905280000|2022-06-22 13:41:20|1990.06|1990.06|1989.89|1989.89|1990.06|1990.06|1989.85|1989.85|0
1655905290000|2022-06-22 13:41:30|1989.95|1989.95|1990.09|1990.09|1990.09|1990.09|1989.95|1989.95|0
1655905300000|2022-06-22 13:41:40|1990.2|1990.2|1990.49|1990.49|1990.67|1990.67|1990.2|1990.2|0
1655905310000|2022-06-22 13:41:50|1990.55|1990.55|1990.14|1990.14|1990.55|1990.55|1990.14|1990.14|0
1655905320000|2022-06-22 13:42:00|1990.18|1990.18|1990.46|1990.46|1990.46|1990.46|1990.18|1990.18|0
1655905330000|2022-06-22 13:42:10|1990.58|1990.58|1991.56|1991.56|1991.69|1991.69|1990.58|1990.58|0
1655905340000|2022-06-22 13:42:20|1991.53|1991.53|1991.5|1991.5|1991.53|1991.53|1991.5|1991.5|0
1655905350000|2022-06-22 13:42:30|1991.21|1991.21|1991.12|1991.12|1991.21|1991.21|1991.12|1991.12|0
1655905360000|2022-06-22 13:42:40|1991.06|1991.06|1990.9|1990.9|1991.06|1991.06|1990.9|1990.9|0
1655905370000|2022-06-22 13:42:50|1990.78|1990.78|1990.7|1990.7|1990.78|1990.78|1990.66|1990.66|0
1655905390000|2022-06-22 13:43:10|1990.67|1990.67|1990.7|1990.7|1990.7|1990.7|1990.63|1990.63|0
1655905400000|2022-06-22 13:43:20|1990.58|1990.58|1990.39|1990.39|1990.58|1990.58|1990.39|1990.39|0
1655905410000|2022-06-22 13:43:30|1990.46|1990.46|1990.86|1990.86|1990.86|1990.86|1990.46|1990.46|0
1655905430000|2022-06-22 13:43:50|1990.9|1990.9|1991.15|1991.15|1991.15|1991.15|1990.9|1990.9|0
1655905440000|2022-06-22 13:44:00|1991.22|1991.22|1991.46|1991.46|1991.46|1991.46|1991.22|1991.22|0
1655905450000|2022-06-22 13:44:10|1991.58|1991.58|1991.66|1991.66|1991.66|1991.66|1991.58|1991.58|0
1655905460000|2022-06-22 13:44:20|1991.86|1991.86|1992.68|1992.68|1992.68|1992.68|1991.86|1991.86|0
1655905470000|2022-06-22 13:44:30|1992.8|1992.8|1992.87|1992.87|1992.87|1992.87|1992.8|1992.8|0
1655905480000|2022-06-22 13:44:40|1992.9|1992.9|1993.02|1993.02|1993.02|1993.02|1992.9|1992.9|0
1655905490000|2022-06-22 13:44:50|1993.09|1993.09|1993.22|1993.22|1993.3|1993.3|1993.09|1993.09|0
1655905500000|2022-06-22 13:45:00|1993.28|1993.28|1994.94|1994.94|1994.94|1994.94|1993.28|1993.28|0
1655905510000|2022-06-22 13:45:10|1995.14|1995.14|1995.04|1995.04|1995.16|1995.16|1995.01|1995.01|0
1655905520000|2022-06-22 13:45:20|1995.07|1995.07|1995.15|1995.15|1995.15|1995.15|1994.95|1994.95|0
1655905530000|2022-06-22 13:45:30|1995.18|1995.18|1995.46|1995.46|1995.46|1995.46|1995.18|1995.18|0
1655905540000|2022-06-22 13:45:40|1995.61|1995.61|1995.61|1995.61|1995.61|1995.61|1995.61|1995.61|0
1655905550000|2022-06-22 13:45:50|1995.55|1995.55|1994.93|1994.93|1995.55|1995.55|1994.93|1994.93|0
1655905560000|2022-06-22 13:46:00|1994.99|1994.99|1994.9|1994.9|1994.99|1994.99|1994.9|1994.9|0
1655905570000|2022-06-22 13:46:10|1995.06|1995.06|1994.53|1994.53|1995.06|1995.06|1994.53|1994.53|0
1655905580000|2022-06-22 13:46:20|1994.46|1994.46|1993.73|1993.73|1994.48|1994.48|1993.56|1993.56|0
1655905590000|2022-06-22 13:46:30|1993.8|1993.8|1993.86|1993.86|1993.86|1993.86|1993.74|1993.74|0
1655905600000|2022-06-22 13:46:40|1993.78|1993.78|1993.78|1993.78|1993.78|1993.78|1993.78|1993.78|0
1655905610000|2022-06-22 13:46:50|1993.67|1993.67|1993.47|1993.47|1993.67|1993.67|1993.47|1993.47|0
1655905630000|2022-06-22 13:47:10|1993.42|1993.42|1993.15|1993.15|1993.47|1993.47|1993.13|1993.13|0
1655905640000|2022-06-22 13:47:20|1993.19|1993.19|1993.21|1993.21|1993.21|1993.21|1993.19|1993.19|0
1655905650000|2022-06-22 13:47:30|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|1993.36|0
1655905660000|2022-06-22 13:47:40|1993.48|1993.48|1993.6|1993.6|1993.6|1993.6|1993.48|1993.48|0
1655905670000|2022-06-22 13:47:50|1993.66|1993.66|1993.98|1993.98|1993.98|1993.98|1993.66|1993.66|0
1655905680000|2022-06-22 13:48:00|1994.06|1994.06|1995|1995|1995|1995|1994.06|1994.06|0
1655905690000|2022-06-22 13:48:10|1994.98|1994.98|1994.65|1994.65|1995|1995|1994.65|1994.65|0
1655905710000|2022-06-22 13:48:30|1994.58|1994.58|1994.58|1994.58|1994.58|1994.58|1994.58|1994.58|0
1655905720000|2022-06-22 13:48:40|1994.52|1994.52|1994.39|1994.39|1994.52|1994.52|1994.39|1994.39|0
1655905730000|2022-06-22 13:48:50|1994.33|1994.33|1994.41|1994.41|1994.41|1994.41|1994.33|1994.33|0
1655905740000|2022-06-22 13:49:00|1994.35|1994.35|1994.21|1994.21|1994.35|1994.35|1994.21|1994.21|0
1655905770000|2022-06-22 13:49:30|1994.01|1994.01|1994.01|1994.01|1994.01|1994.01|1994.01|1994.01|0
1655905780000|2022-06-22 13:49:40|1993.93|1993.93|1994.11|1994.11|1994.24|1994.24|1993.93|1993.93|0
1655905800000|2022-06-22 13:50:00|1994.27|1994.27|1993.67|1993.67|1994.27|1994.27|1993.61|1993.61|0
1655905810000|2022-06-22 13:50:10|1993.7|1993.7|1992.91|1992.91|1993.7|1993.7|1992.85|1992.85|0
1655905830000|2022-06-22 13:50:30|1993.07|1993.07|1993.54|1993.54|1993.54|1993.54|1993.07|1993.07|0
1655905840000|2022-06-22 13:50:40|1993.6|1993.6|1993.44|1993.44|1993.6|1993.6|1993.44|1993.44|0
1655905850000|2022-06-22 13:50:50|1993.26|1993.26|1992.92|1992.92|1993.26|1993.26|1992.92|1992.92|0
1655905860000|2022-06-22 13:51:00|1992.88|1992.88|1992.63|1992.63|1992.88|1992.88|1992.63|1992.63|0
1655905870000|2022-06-22 13:51:10|1992.81|1992.81|1992.7|1992.7|1992.81|1992.81|1992.7|1992.7|0
1655905890000|2022-06-22 13:51:30|1992.85|1992.85|1992.93|1992.93|1992.93|1992.93|1992.85|1992.85|0
1655905900000|2022-06-22 13:51:40|1993.04|1993.04|1993.04|1993.04|1993.04|1993.04|1993.04|1993.04|0
1655905910000|2022-06-22 13:51:50|1993.07|1993.07|1993.6|1993.6|1993.6|1993.6|1993.07|1993.07|0
1655905920000|2022-06-22 13:52:00|1993.68|1993.68|1993.99|1993.99|1993.99|1993.99|1993.56|1993.56|0
1655905930000|2022-06-22 13:52:10|1993.93|1993.93|1993.93|1993.93|1993.93|1993.93|1993.93|1993.93|0
1655905940000|2022-06-22 13:52:20|1994.04|1994.04|1994.04|1994.04|1994.04|1994.04|1994.04|1994.04|0
1655905950000|2022-06-22 13:52:30|1994.12|1994.12|1994.12|1994.12|1994.19|1994.19|1994.12|1994.12|0
1655905960000|2022-06-22 13:52:40|1994.26|1994.26|1995.48|1995.48|1995.48|1995.48|1994.26|1994.26|0
1655905970000|2022-06-22 13:52:50|1995.62|1995.62|1995.88|1995.88|1996|1996|1995.62|1995.62|0
1655905980000|2022-06-22 13:53:00|1996.02|1996.02|1996.2|1996.2|1996.33|1996.33|1996.02|1996.02|0
1655905990000|2022-06-22 13:53:10|1996.3|1996.3|1996.94|1996.94|1997.1|1997.1|1996.3|1996.3|0
1655906000000|2022-06-22 13:53:20|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|1996.99|0
1655906010000|2022-06-22 13:53:30|1996.94|1996.94|1996.86|1996.86|1997.05|1997.05|1996.86|1996.86|0
1655906020000|2022-06-22 13:53:40|1996.89|1996.89|1996.93|1996.93|1996.95|1996.95|1996.89|1996.89|0
1655906030000|2022-06-22 13:53:50|1997.06|1997.06|1997.4|1997.4|1997.4|1997.4|1997.06|1997.06|0
1655906040000|2022-06-22 13:54:00|1997.46|1997.46|1998.21|1998.21|1998.48|1998.48|1997.46|1997.46|0
1655906050000|2022-06-22 13:54:10|1998.28|1998.28|1998.04|1998.04|1998.28|1998.28|1998.04|1998.04|0
1655906060000|2022-06-22 13:54:20|1998.16|1998.16|1998.9|1998.9|1998.9|1998.9|1998.16|1998.16|0
1655906070000|2022-06-22 13:54:30|1998.79|1998.79|1998.92|1998.92|1998.92|1998.92|1998.61|1998.61|0
1655906080000|2022-06-22 13:54:40|1998.94|1998.94|1999.86|1999.86|1999.86|1999.86|1998.94|1998.94|0
1655906090000|2022-06-22 13:54:50|1999.73|1999.73|1999.79|1999.79|1999.79|1999.79|1999.73|1999.73|0
1655906100000|2022-06-22 13:55:00|1999.73|1999.73|2000.04|2000.04|2000.04|2000.04|1999.73|1999.73|0
1655906110000|2022-06-22 13:55:10|2000.01|2000.01|2000.21|2000.21|2000.21|2000.21|2000.01|2000.01|0
1655906120000|2022-06-22 13:55:20|2000.14|2000.14|1999.9|1999.9|2000.14|2000.14|1999.9|1999.9|0
1655906130000|2022-06-22 13:55:30|2000.04|2000.04|2000.16|2000.16|2000.34|2000.34|2000.04|2000.04|0
1655906140000|2022-06-22 13:55:40|2000.03|2000.03|2000.45|2000.45|2000.57|2000.57|2000.03|2000.03|0
1655906150000|2022-06-22 13:55:50|2000.52|2000.52|2000.36|2000.36|2000.56|2000.56|2000.36|2000.36|0
1655906160000|2022-06-22 13:56:00|2000.3|2000.3|1999.12|1999.12|2000.3|2000.3|1999.02|1999.02|0
1655906170000|2022-06-22 13:56:10|1998.99|1998.99|1998.87|1998.87|1998.99|1998.99|1998.62|1998.62|0
1655906180000|2022-06-22 13:56:20|1998.76|1998.76|1998.72|1998.72|1998.78|1998.78|1998.6|1998.6|0
1655906190000|2022-06-22 13:56:30|1998.83|1998.83|1998.87|1998.87|1998.87|1998.87|1998.83|1998.83|0
1655906200000|2022-06-22 13:56:40|1998.84|1998.84|1999.16|1999.16|1999.16|1999.16|1998.84|1998.84|0
1655906210000|2022-06-22 13:56:50|1999.28|1999.28|1999.74|1999.74|1999.75|1999.75|1999.21|1999.21|0
1655906220000|2022-06-22 13:57:00|1999.82|1999.82|2000.31|2000.31|2000.43|2000.43|1999.82|1999.82|0
1655906230000|2022-06-22 13:57:10|2000.43|2000.43|2000.66|2000.66|2000.78|2000.78|2000.31|2000.31|0
1655906240000|2022-06-22 13:57:20|2000.87|2000.87|2000.99|2000.99|2000.99|2000.99|2000.87|2000.87|0
1655906250000|2022-06-22 13:57:30|2001.08|2001.08|2001.08|2001.08|2001.08|2001.08|2001.08|2001.08|0
1655906260000|2022-06-22 13:57:40|2001.39|2001.39|2001.56|2001.56|2001.56|2001.56|2001.39|2001.39|0
1655906280000|2022-06-22 13:58:00|2001.63|2001.63|2001.74|2001.74|2001.82|2001.82|2001.61|2001.61|0
1655906290000|2022-06-22 13:58:10|2001.92|2001.92|2001.92|2001.92|2001.92|2001.92|2001.92|2001.92|0
1655906310000|2022-06-22 13:58:30|2001.88|2001.88|2001.86|2001.86|2001.94|2001.94|2001.7|2001.7|0
1655906330000|2022-06-22 13:58:50|2001.91|2001.91|2001.84|2001.84|2001.91|2001.91|2001.84|2001.84|0
1655906340000|2022-06-22 13:59:00|2001.91|2001.91|2002|2002|2002|2002|2001.91|2001.91|0
1655906350000|2022-06-22 13:59:10|2001.93|2001.93|2001.71|2001.71|2002.09|2002.09|2001.58|2001.58|0
1655906360000|2022-06-22 13:59:20|2001.4|2001.4|2001.32|2001.32|2001.45|2001.45|2001.32|2001.32|0
1655906370000|2022-06-22 13:59:30|2001.29|2001.29|2000.48|2000.48|2001.29|2001.29|2000.48|2000.48|0
1655906380000|2022-06-22 13:59:40|2000.2|2000.2|2000.06|2000.06|2000.2|2000.2|1999.9|1999.9|0
1655906390000|2022-06-22 13:59:50|2000|2000|1999.34|1999.34|2000|2000|1999.34|1999.34|0
1655906400000|2022-06-22 14:00:00|1999.46|1999.46|1999.49|1999.49|1999.68|1999.68|1999.43|1999.43|0
1655906410000|2022-06-22 14:00:10|1999.72|1999.72|2000|2000|2000.48|2000.48|1999.58|1999.58|0
1655906420000|2022-06-22 14:00:20|2000.15|2000.15|2000.07|2000.07|2000.25|2000.25|1999.94|1999.94|0
1655906430000|2022-06-22 14:00:30|2000.2|2000.2|2000.5|2000.5|2000.5|2000.5|2000.2|2000.2|0
1655906440000|2022-06-22 14:00:40|2000.63|2000.63|2000.81|2000.81|2000.87|2000.87|2000.5|2000.5|0
1655906460000|2022-06-22 14:01:00|2000.88|2000.88|2000.88|2000.88|2000.88|2000.88|2000.88|2000.88|0
1655906470000|2022-06-22 14:01:10|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|0
1655906480000|2022-06-22 14:01:20|2000.51|2000.51|2000.04|2000.04|2000.51|2000.51|2000.04|2000.04|0
1655906490000|2022-06-22 14:01:30|2000.01|2000.01|2000.22|2000.22|2000.22|2000.22|1999.92|1999.92|0
1655906510000|2022-06-22 14:01:50|2000.38|2000.38|2001.16|2001.16|2001.2|2001.2|2000.38|2000.38|0
1655906520000|2022-06-22 14:02:00|2001.24|2001.24|2001.24|2001.24|2001.24|2001.24|2001.24|2001.24|0
1655906530000|2022-06-22 14:02:10|2001.11|2001.11|2001.18|2001.18|2001.24|2001.24|2001.11|2001.11|0
1655906540000|2022-06-22 14:02:20|2001.1|2001.1|2000.88|2000.88|2001.1|2001.1|2000.88|2000.88|0
1655906550000|2022-06-22 14:02:30|2000.57|2000.57|2000.23|2000.23|2000.57|2000.57|2000.23|2000.23|0
1655906560000|2022-06-22 14:02:40|2000.16|2000.16|2000.16|2000.16|2000.16|2000.16|2000.16|2000.16|0
1655906570000|2022-06-22 14:02:50|2000.03|2000.03|1999.57|1999.57|2000.03|2000.03|1999.57|1999.57|0
1655906580000|2022-06-22 14:03:00|1999.64|1999.64|1999.53|1999.53|1999.64|1999.64|1999.48|1999.48|0
1655906590000|2022-06-22 14:03:10|1999.66|1999.66|1999.66|1999.66|1999.66|1999.66|1999.66|1999.66|0
1655906610000|2022-06-22 14:03:30|1999.72|1999.72|1999.6|1999.6|1999.79|1999.79|1999.46|1999.46|0
1655906620000|2022-06-22 14:03:40|1999.66|1999.66|1999.94|1999.94|1999.94|1999.94|1999.66|1999.66|0
1655906630000|2022-06-22 14:03:50|2000.01|2000.01|2000.07|2000.07|2000.19|2000.19|2000.01|2000.01|0
1655906640000|2022-06-22 14:04:00|2000.22|2000.22|2000.67|2000.67|2000.67|2000.67|2000.22|2000.22|0
1655906650000|2022-06-22 14:04:10|2000.61|2000.61|2000.7|2000.7|2000.76|2000.76|2000.4|2000.4|0
1655906660000|2022-06-22 14:04:20|2000.93|2000.93|2001.07|2001.07|2001.19|2001.19|2000.93|2000.93|0
1655906680000|2022-06-22 14:04:40|2001|2001|2001.26|2001.26|2001.26|2001.26|2001|2001|0
1655906690000|2022-06-22 14:04:50|2001.38|2001.38|2001.62|2001.62|2001.62|2001.62|2001.38|2001.38|0
1655906700000|2022-06-22 14:05:00|2001.56|2001.56|2000.52|2000.52|2001.63|2001.63|2000.52|2000.52|0
1655906710000|2022-06-22 14:05:10|2000.29|2000.29|2000.13|2000.13|2000.29|2000.29|2000.01|2000.01|0
1655906720000|2022-06-22 14:05:20|2000.08|2000.08|1999.89|1999.89|2000.08|2000.08|1999.89|1999.89|0
1655906730000|2022-06-22 14:05:30|1999.96|1999.96|2000.23|2000.23|2000.23|2000.23|1999.96|1999.96|0
1655906740000|2022-06-22 14:05:40|2000.48|2000.48|2001.25|2001.25|2001.25|2001.25|2000.48|2000.48|0
1655906750000|2022-06-22 14:05:50|2001.17|2001.17|2001.52|2001.52|2001.52|2001.52|2001.17|2001.17|0
1655906760000|2022-06-22 14:06:00|2001.37|2001.37|2001.3|2001.3|2001.37|2001.37|2001.06|2001.06|0
1655906770000|2022-06-22 14:06:10|2001.23|2001.23|2001.3|2001.3|2001.3|2001.3|2001.19|2001.19|0
1655906780000|2022-06-22 14:06:20|2001.25|2001.25|2001.25|2001.25|2001.25|2001.25|2001.25|2001.25|0
1655906790000|2022-06-22 14:06:30|2001.19|2001.19|2001.26|2001.26|2001.26|2001.26|2001.19|2001.19|0
1655906800000|2022-06-22 14:06:40|2001.2|2001.2|2000.75|2000.75|2001.2|2001.2|2000.75|2000.75|0
1655906810000|2022-06-22 14:06:50|2000.69|2000.69|2000.57|2000.57|2000.69|2000.69|2000.32|2000.32|0
1655906820000|2022-06-22 14:07:00|2000.7|2000.7|2001.14|2001.14|2001.14|2001.14|2000.7|2000.7|0
1655906830000|2022-06-22 14:07:10|2001.02|2001.02|2001.05|2001.05|2001.05|2001.05|2000.93|2000.93|0
1655906840000|2022-06-22 14:07:20|2001.01|2001.01|2001.07|2001.07|2001.07|2001.07|2001.01|2001.01|0
1655906850000|2022-06-22 14:07:30|2001.3|2001.3|2001.47|2001.47|2001.53|2001.53|2001.3|2001.3|0
1655906860000|2022-06-22 14:07:40|2001.55|2001.55|2002.34|2002.34|2002.37|2002.37|2001.55|2001.55|0
1655906870000|2022-06-22 14:07:50|2002.37|2002.37|2003.05|2003.05|2003.05|2003.05|2002.37|2002.37|0
1655906880000|2022-06-22 14:08:00|2003.19|2003.19|2004.24|2004.24|2004.24|2004.24|2003.19|2003.19|0
1655906890000|2022-06-22 14:08:10|2004.17|2004.17|2004.29|2004.29|2004.36|2004.36|2004.17|2004.17|0
1655906900000|2022-06-22 14:08:20|2004.37|2004.37|2005.05|2005.05|2005.05|2005.05|2004.37|2004.37|0
1655906910000|2022-06-22 14:08:30|2004.94|2004.94|2005.11|2005.11|2005.11|2005.11|2004.86|2004.86|0
1655906920000|2022-06-22 14:08:40|2005.23|2005.23|2005.49|2005.49|2005.49|2005.49|2005.23|2005.23|0
1655906930000|2022-06-22 14:08:50|2005.32|2005.32|2005.21|2005.21|2005.32|2005.32|2005.21|2005.21|0
1655906940000|2022-06-22 14:09:00|2005.27|2005.27|2005.32|2005.32|2005.32|2005.32|2005.21|2005.21|0
1655906950000|2022-06-22 14:09:10|2005.58|2005.58|2005.42|2005.42|2005.58|2005.58|2005.23|2005.23|0
1655906960000|2022-06-22 14:09:20|2005.35|2005.35|2004.85|2004.85|2005.35|2005.35|2004.85|2004.85|0
1655906970000|2022-06-22 14:09:30|2004.72|2004.72|2004.78|2004.78|2004.78|2004.78|2004.67|2004.67|0
1655906980000|2022-06-22 14:09:40|2004.84|2004.84|2004.67|2004.67|2004.84|2004.84|2004.67|2004.67|0
1655906990000|2022-06-22 14:09:50|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|0
1655907000000|2022-06-22 14:10:00|2004.87|2004.87|2004.95|2004.95|2004.95|2004.95|2004.87|2004.87|0
1655907010000|2022-06-22 14:10:10|2005.15|2005.15|2005.22|2005.22|2005.22|2005.22|2005.08|2005.08|0
1655907020000|2022-06-22 14:10:20|2004.98|2004.98|2005.19|2005.19|2005.19|2005.19|2004.98|2004.98|0
1655907030000|2022-06-22 14:10:30|2005.35|2005.35|2007.24|2007.24|2007.24|2007.24|2005.35|2005.35|0
1655907040000|2022-06-22 14:10:40|2007.36|2007.36|2007.33|2007.33|2007.4|2007.4|2007.33|2007.33|0
1655907050000|2022-06-22 14:10:50|2007.38|2007.38|2007.38|2007.38|2007.44|2007.44|2007.26|2007.26|0
1655907060000|2022-06-22 14:11:00|2007.3|2007.3|2007.21|2007.21|2007.35|2007.35|2007.21|2007.21|0
1655907070000|2022-06-22 14:11:10|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|0
1655907080000|2022-06-22 14:11:20|2006.83|2006.83|2006.83|2006.83|2006.83|2006.83|2006.83|2006.83|0
1655907090000|2022-06-22 14:11:30|2006.79|2006.79|2006.59|2006.59|2006.79|2006.79|2006.59|2006.59|0
1655907100000|2022-06-22 14:11:40|2006.44|2006.44|2006.2|2006.2|2006.44|2006.44|2006.2|2006.2|0
1655907110000|2022-06-22 14:11:50|2006.26|2006.26|2006.26|2006.26|2006.26|2006.26|2006.26|2006.26|0
1655907130000|2022-06-22 14:12:10|2006.42|2006.42|2006.83|2006.83|2006.83|2006.83|2006.42|2006.42|0
1655907140000|2022-06-22 14:12:20|2006.89|2006.89|2006.62|2006.62|2006.96|2006.96|2006.62|2006.62|0
1655907150000|2022-06-22 14:12:30|2006.77|2006.77|2006.96|2006.96|2006.96|2006.96|2006.77|2006.77|0
1655907170000|2022-06-22 14:12:50|2006.99|2006.99|2007.43|2007.43|2007.43|2007.43|2006.99|2006.99|0
1655907180000|2022-06-22 14:13:00|2007.5|2007.5|2007.12|2007.12|2007.59|2007.59|2007.12|2007.12|0
1655907190000|2022-06-22 14:13:10|2007.09|2007.09|2007.2|2007.2|2007.22|2007.22|2007.07|2007.07|0
1655907200000|2022-06-22 14:13:20|2007.27|2007.27|2007.27|2007.27|2007.27|2007.27|2007.27|2007.27|0
1655907210000|2022-06-22 14:13:30|2007.39|2007.39|2007.39|2007.39|2007.39|2007.39|2007.39|2007.39|0
1655907220000|2022-06-22 14:13:40|2007.51|2007.51|2008.91|2008.91|2008.97|2008.97|2007.51|2007.51|0
1655907230000|2022-06-22 14:13:50|2008.97|2008.97|2009.14|2009.14|2009.14|2009.14|2008.97|2008.97|0
1655907240000|2022-06-22 14:14:00|2009.35|2009.35|2010.08|2010.08|2010.22|2010.22|2009.29|2009.29|0
1655907250000|2022-06-22 14:14:10|2009.92|2009.92|2009.72|2009.72|2009.99|2009.99|2009.66|2009.66|0
1655907270000|2022-06-22 14:14:30|2009.77|2009.77|2009.77|2009.77|2009.77|2009.77|2009.77|2009.77|0
1655907280000|2022-06-22 14:14:40|2009.72|2009.72|2009.46|2009.46|2009.72|2009.72|2009.43|2009.43|0
1655907290000|2022-06-22 14:14:50|2009.42|2009.42|2008.94|2008.94|2009.42|2009.42|2008.77|2008.77|0
1655907300000|2022-06-22 14:15:00|2008.95|2008.95|2008.84|2008.84|2009.13|2009.13|2008.84|2008.84|0
1655907310000|2022-06-22 14:15:10|2008.98|2008.98|2009|2009|2009.1|2009.1|2008.94|2008.94|0
1655907320000|2022-06-22 14:15:20|2009.18|2009.18|2009.18|2009.18|2009.18|2009.18|2009.18|2009.18|0
1655907330000|2022-06-22 14:15:30|2009.24|2009.24|2009.25|2009.25|2009.25|2009.25|2009.13|2009.13|0
1655907350000|2022-06-22 14:15:50|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|0
1655907360000|2022-06-22 14:16:00|2009.45|2009.45|2009.62|2009.62|2009.62|2009.62|2009.38|2009.38|0
1655907370000|2022-06-22 14:16:10|2009.5|2009.5|2009.49|2009.49|2009.56|2009.56|2009.49|2009.49|0
1655907380000|2022-06-22 14:16:20|2009.47|2009.47|2008.63|2008.63|2009.47|2009.47|2008.63|2008.63|0
1655907390000|2022-06-22 14:16:30|2008.7|2008.7|2008.67|2008.67|2008.78|2008.78|2008.67|2008.67|0
1655907400000|2022-06-22 14:16:40|2008.74|2008.74|2008.98|2008.98|2008.98|2008.98|2008.74|2008.74|0
1655907410000|2022-06-22 14:16:50|2009|2009|2009.72|2009.72|2009.72|2009.72|2009|2009|0
1655907420000|2022-06-22 14:17:00|2010.04|2010.04|2010.53|2010.53|2010.53|2010.53|2010.04|2010.04|0
1655907430000|2022-06-22 14:17:10|2010.49|2010.49|2010.64|2010.64|2010.64|2010.64|2010.49|2010.49|0
1655907440000|2022-06-22 14:17:20|2010.76|2010.76|2011.47|2011.47|2011.47|2011.47|2010.76|2010.76|0
1655907450000|2022-06-22 14:17:30|2011.53|2011.53|2012.03|2012.03|2012.03|2012.03|2011.47|2011.47|0
1655907460000|2022-06-22 14:17:40|2012.4|2012.4|2013.1|2013.1|2013.1|2013.1|2012.4|2012.4|0
1655907470000|2022-06-22 14:17:50|2013.14|2013.14|2013.18|2013.18|2013.18|2013.18|2013.09|2013.09|0
1655907480000|2022-06-22 14:18:00|2013.11|2013.11|2013.35|2013.35|2013.4|2013.4|2013.11|2013.11|0
1655907490000|2022-06-22 14:18:10|2013.33|2013.33|2013.74|2013.74|2013.74|2013.74|2013.33|2013.33|0
1655907500000|2022-06-22 14:18:20|2013.72|2013.72|2014|2014|2014|2014|2013.7|2013.7|0
1655907510000|2022-06-22 14:18:30|2013.98|2013.98|2014.56|2014.56|2014.78|2014.78|2013.98|2013.98|0
1655907520000|2022-06-22 14:18:40|2014.41|2014.41|2014.57|2014.57|2014.57|2014.57|2014.28|2014.28|0
1655907530000|2022-06-22 14:18:50|2014.69|2014.69|2014.84|2014.84|2014.84|2014.84|2014.69|2014.69|0
1655907540000|2022-06-22 14:19:00|2014.87|2014.87|2014.5|2014.5|2014.87|2014.87|2014.47|2014.47|0
1655907550000|2022-06-22 14:19:10|2014.62|2014.62|2014.74|2014.74|2014.87|2014.87|2014.62|2014.62|0
1655907560000|2022-06-22 14:19:20|2014.92|2014.92|2015.61|2015.61|2018.59|2018.59|2014.92|2014.92|0
1655907570000|2022-06-22 14:19:30|2015.69|2015.69|2015.61|2015.61|2015.69|2015.69|2015.61|2015.61|0
1655907580000|2022-06-22 14:19:40|2015.58|2015.58|2015.56|2015.56|2015.58|2015.58|2015.43|2015.43|0
1655907590000|2022-06-22 14:19:50|2015.44|2015.44|2016.68|2016.68|2016.76|2016.76|2015.44|2015.44|0
1655907600000|2022-06-22 14:20:00|2016.74|2016.74|2016.99|2016.99|2017.06|2017.06|2016.74|2016.74|0
1655907610000|2022-06-22 14:20:10|2017.03|2017.03|2017.09|2017.09|2017.12|2017.12|2017.03|2017.03|0
1655907620000|2022-06-22 14:20:20|2017.13|2017.13|2017.02|2017.02|2017.13|2017.13|2017.01|2017.01|0
1655907630000|2022-06-22 14:20:30|2016.96|2016.96|2016.74|2016.74|2016.96|2016.96|2016.74|2016.74|0
1655907640000|2022-06-22 14:20:40|2016.56|2016.56|2016.03|2016.03|2016.56|2016.56|2016.03|2016.03|0
1655907650000|2022-06-22 14:20:50|2015.96|2015.96|2015.25|2015.25|2015.96|2015.96|2015.25|2015.25|0
1655907660000|2022-06-22 14:21:00|2015.31|2015.31|2015.61|2015.61|2015.61|2015.61|2015.31|2015.31|0
1655907670000|2022-06-22 14:21:10|2015.54|2015.54|2014.96|2014.96|2015.54|2015.54|2014.96|2014.96|0
1655907680000|2022-06-22 14:21:20|2015.11|2015.11|2015.6|2015.6|2015.6|2015.6|2015.07|2015.07|0
1655907690000|2022-06-22 14:21:30|2016.04|2016.04|2016.7|2016.7|2016.7|2016.7|2016.04|2016.04|0
1655907700000|2022-06-22 14:21:40|2016.58|2016.58|2017.02|2017.02|2017.02|2017.02|2016.58|2016.58|0
1655907710000|2022-06-22 14:21:50|2017.14|2017.14|2017.56|2017.56|2017.56|2017.56|2017.14|2017.14|0
1655907730000|2022-06-22 14:22:10|2017.78|2017.78|2017.89|2017.89|2017.89|2017.89|2017.78|2017.78|0
1655907740000|2022-06-22 14:22:20|2017.91|2017.91|2017.76|2017.76|2017.91|2017.91|2017.76|2017.76|0
1655907750000|2022-06-22 14:22:30|2017.9|2017.9|2017.9|2017.9|2017.9|2017.9|2017.9|2017.9|0
1655907760000|2022-06-22 14:22:40|2018.02|2018.02|2017.42|2017.42|2018.08|2018.08|2017.42|2017.42|0
1655907770000|2022-06-22 14:22:50|2017.36|2017.36|2017.83|2017.83|2017.85|2017.85|2017.34|2017.34|0
1655907780000|2022-06-22 14:23:00|2017.88|2017.88|2018.12|2018.12|2018.12|2018.12|2017.77|2017.77|0
1655907790000|2022-06-22 14:23:10|2017.97|2017.97|2017.97|2017.97|2017.97|2017.97|2017.97|2017.97|0
1655907800000|2022-06-22 14:23:20|2018.2|2018.2|2018.48|2018.48|2018.5|2018.5|2018.2|2018.2|0
1655907810000|2022-06-22 14:23:30|2018.4|2018.4|2018.29|2018.29|2018.4|2018.4|2018.17|2018.17|0
1655907820000|2022-06-22 14:23:40|2018.03|2018.03|2017.89|2017.89|2018.17|2018.17|2017.89|2017.89|0
1655907830000|2022-06-22 14:23:50|2017.81|2017.81|2017.6|2017.6|2017.81|2017.81|2017.6|2017.6|0
1655907840000|2022-06-22 14:24:00|2017.75|2017.75|2018.07|2018.07|2018.07|2018.07|2017.75|2017.75|0
1655907850000|2022-06-22 14:24:10|2018.02|2018.02|2018.12|2018.12|2018.12|2018.12|2017.87|2017.87|0
1655907860000|2022-06-22 14:24:20|2018.14|2018.14|2018.38|2018.38|2018.38|2018.38|2018.14|2018.14|0
1655907870000|2022-06-22 14:24:30|2018.34|2018.34|2018.45|2018.45|2018.46|2018.46|2018.34|2018.34|0
1655907880000|2022-06-22 14:24:40|2018.6|2018.6|2018.27|2018.27|2018.6|2018.6|2018.27|2018.27|0
1655907890000|2022-06-22 14:24:50|2018.11|2018.11|2017.19|2017.19|2018.11|2018.11|2017.19|2017.19|0
1655907900000|2022-06-22 14:25:00|2017.14|2017.14|2016.89|2016.89|2017.14|2017.14|2016.89|2016.89|0
1655907910000|2022-06-22 14:25:10|2016.73|2016.73|2016.63|2016.63|2016.81|2016.81|2016.63|2016.63|0
1655907920000|2022-06-22 14:25:20|2016.57|2016.57|2016.57|2016.57|2016.57|2016.57|2016.57|2016.57|0
1655907930000|2022-06-22 14:25:30|2016.32|2016.32|2016.28|2016.28|2016.32|2016.32|2016.2|2016.2|0
1655907940000|2022-06-22 14:25:40|2016.35|2016.35|2016.45|2016.45|2016.45|2016.45|2016.33|2016.33|0
1655907960000|2022-06-22 14:26:00|2016.6|2016.6|2016.43|2016.43|2016.6|2016.6|2016.3|2016.3|0
1655907970000|2022-06-22 14:26:10|2016.58|2016.58|2016.7|2016.7|2016.7|2016.7|2016.58|2016.58|0
1655907980000|2022-06-22 14:26:20|2016.63|2016.63|2016.42|2016.42|2016.68|2016.68|2016.42|2016.42|0
1655907990000|2022-06-22 14:26:30|2016.34|2016.34|2015.89|2015.89|2016.34|2016.34|2015.89|2015.89|0
1655908000000|2022-06-22 14:26:40|2016.02|2016.02|2015.7|2015.7|2016.11|2016.11|2015.7|2015.7|0
1655908010000|2022-06-22 14:26:50|2015.65|2015.65|2015.4|2015.4|2015.65|2015.65|2015.4|2015.4|0
1655908020000|2022-06-22 14:27:00|2015.34|2015.34|2015.58|2015.58|2015.73|2015.73|2015.34|2015.34|0
1655908030000|2022-06-22 14:27:10|2015.7|2015.7|2015.7|2015.7|2015.7|2015.7|2015.7|2015.7|0
1655908040000|2022-06-22 14:27:20|2015.85|2015.85|2015.83|2015.83|2015.85|2015.85|2015.7|2015.7|0
1655908050000|2022-06-22 14:27:30|2015.67|2015.67|2015.67|2015.67|2015.67|2015.67|2015.67|2015.67|0
1655908060000|2022-06-22 14:27:40|2015.82|2015.82|2015.82|2015.82|2015.82|2015.82|2015.82|2015.82|0
1655908070000|2022-06-22 14:27:50|2015.95|2015.95|2016.41|2016.41|2016.41|2016.41|2015.95|2015.95|0
1655908080000|2022-06-22 14:28:00|2016.45|2016.45|2016.29|2016.29|2016.45|2016.45|2016.29|2016.29|0
1655908090000|2022-06-22 14:28:10|2016.35|2016.35|2016.41|2016.41|2016.41|2016.41|2016.35|2016.35|0
1655908100000|2022-06-22 14:28:20|2016.45|2016.45|2017.29|2017.29|2017.29|2017.29|2016.45|2016.45|0
1655908110000|2022-06-22 14:28:30|2017.2|2017.2|2017.15|2017.15|2017.22|2017.22|2017.08|2017.08|0
1655908120000|2022-06-22 14:28:40|2017.09|2017.09|2017.04|2017.04|2017.09|2017.09|2017.02|2017.02|0
1655908130000|2022-06-22 14:28:50|2016.92|2016.92|2016.8|2016.8|2016.92|2016.92|2016.8|2016.8|0
1655908140000|2022-06-22 14:29:00|2016.69|2016.69|2016.87|2016.87|2016.87|2016.87|2016.66|2016.66|0
1655908150000|2022-06-22 14:29:10|2016.95|2016.95|2017.02|2017.02|2017.02|2017.02|2016.95|2016.95|0
1655908160000|2022-06-22 14:29:20|2017.33|2017.33|2018.03|2018.03|2018.03|2018.03|2017.33|2017.33|0
1655908170000|2022-06-22 14:29:30|2017.97|2017.97|2019.22|2019.22|2019.22|2019.22|2017.97|2017.97|0
1655908180000|2022-06-22 14:29:40|2019.68|2019.68|2019.51|2019.51|2019.68|2019.68|2019.51|2019.51|0
1655908190000|2022-06-22 14:29:50|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|2019.44|0
1655908200000|2022-06-22 14:30:00|2019.21|2019.21|2018.93|2018.93|2019.21|2019.21|2018.8|2018.8|0
1655908210000|2022-06-22 14:30:10|2018.79|2018.79|2018.76|2018.76|2018.79|2018.79|2018.61|2018.61|0
1655908220000|2022-06-22 14:30:20|2018.64|2018.64|2018.82|2018.82|2018.82|2018.82|2018.64|2018.64|0
1655908230000|2022-06-22 14:30:30|2018.75|2018.75|2018.26|2018.26|2018.75|2018.75|2018.22|2018.22|0
1655908240000|2022-06-22 14:30:40|2018.16|2018.16|2016.73|2016.73|2018.16|2018.16|2016.73|2016.73|0
1655908250000|2022-06-22 14:30:50|2016.7|2016.7|2016.36|2016.36|2016.76|2016.76|2016.36|2016.36|0
1655908260000|2022-06-22 14:31:00|2016.32|2016.32|2015.59|2015.59|2016.32|2016.32|2015.52|2015.52|0
1655908270000|2022-06-22 14:31:10|2015.9|2015.9|2016.29|2016.29|2016.29|2016.29|2015.83|2015.83|0
1655908280000|2022-06-22 14:31:20|2016.32|2016.32|2016.83|2016.83|2016.89|2016.89|2016.32|2016.32|0
1655908290000|2022-06-22 14:31:30|2016.99|2016.99|2017.46|2017.46|2017.64|2017.64|2016.99|2016.99|0
1655908300000|2022-06-22 14:31:40|2017.39|2017.39|2017.05|2017.05|2017.39|2017.39|2017.05|2017.05|0
1655908310000|2022-06-22 14:31:50|2016.97|2016.97|2016.9|2016.9|2016.97|2016.97|2016.9|2016.9|0
1655908320000|2022-06-22 14:32:00|2016.97|2016.97|2017.1|2017.1|2017.11|2017.11|2016.88|2016.88|0
1655908330000|2022-06-22 14:32:10|2017.08|2017.08|2017.39|2017.39|2017.39|2017.39|2017.06|2017.06|0
1655908340000|2022-06-22 14:32:20|2017.54|2017.54|2017.27|2017.27|2017.67|2017.67|2017.13|2017.13|0
1655908350000|2022-06-22 14:32:30|2017.25|2017.25|2016.99|2016.99|2017.25|2017.25|2016.97|2016.97|0
1655908360000|2022-06-22 14:32:40|2017.14|2017.14|2017.37|2017.37|2017.37|2017.37|2017.14|2017.14|0
1655908380000|2022-06-22 14:33:00|2017.32|2017.32|2017.04|2017.04|2017.32|2017.32|2017.04|2017.04|0
1655908390000|2022-06-22 14:33:10|2017.35|2017.35|2017.35|2017.35|2017.35|2017.35|2017.35|2017.35|0
1655908400000|2022-06-22 14:33:20|2017.42|2017.42|2017.95|2017.95|2017.95|2017.95|2017.4|2017.4|0
1655908420000|2022-06-22 14:33:40|2018.26|2018.26|2018.13|2018.13|2018.26|2018.26|2018.13|2018.13|0
1655908430000|2022-06-22 14:33:50|2017.66|2017.66|2016.76|2016.76|2017.66|2017.66|2016.76|2016.76|0
1655908440000|2022-06-22 14:34:00|2016.64|2016.64|2016.39|2016.39|2016.64|2016.64|2016.3|2016.3|0
1655908450000|2022-06-22 14:34:10|2016.37|2016.37|2016.37|2016.37|2016.37|2016.37|2016.37|2016.37|0
1655908460000|2022-06-22 14:34:20|2016.32|2016.32|2015.53|2015.53|2016.32|2016.32|2015.53|2015.53|0
1655908470000|2022-06-22 14:34:30|2015.22|2015.22|2013.77|2013.77|2015.24|2015.24|2013.77|2013.77|0
1655908480000|2022-06-22 14:34:40|2013.62|2013.62|2013.46|2013.46|2013.62|2013.62|2013.34|2013.34|0
1655908490000|2022-06-22 14:34:50|2013.42|2013.42|2013.31|2013.31|2013.42|2013.42|2013.31|2013.31|0
1655908500000|2022-06-22 14:35:00|2013.24|2013.24|2013.22|2013.22|2013.24|2013.24|2013.1|2013.1|0
1655908510000|2022-06-22 14:35:10|2013.6|2013.6|2014.03|2014.03|2014.03|2014.03|2013.6|2013.6|0
1655908520000|2022-06-22 14:35:20|2013.96|2013.96|2013.97|2013.97|2013.97|2013.97|2013.84|2013.84|0
1655908530000|2022-06-22 14:35:30|2013.91|2013.91|2013.91|2013.91|2013.91|2013.91|2013.91|2013.91|0
1655908540000|2022-06-22 14:35:40|2014.06|2014.06|2014.04|2014.04|2014.06|2014.06|2014.04|2014.04|0
1655908550000|2022-06-22 14:35:50|2014.1|2014.1|2014.02|2014.02|2014.1|2014.1|2014.02|2014.02|0
1655908560000|2022-06-22 14:36:00|2013.91|2013.91|2014.01|2014.01|2014.01|2014.01|2013.83|2013.83|0
1655908570000|2022-06-22 14:36:10|2014.17|2014.17|2014.13|2014.13|2014.44|2014.44|2014.13|2014.13|0
1655908580000|2022-06-22 14:36:20|2014.09|2014.09|2014.01|2014.01|2014.09|2014.09|2014.01|2014.01|0
1655908590000|2022-06-22 14:36:30|2014.08|2014.08|2014.31|2014.31|2014.38|2014.38|2014.08|2014.08|0
1655908600000|2022-06-22 14:36:40|2014.5|2014.5|2014.63|2014.63|2014.63|2014.63|2014.47|2014.47|0
1655908610000|2022-06-22 14:36:50|2014.75|2014.75|2015.35|2015.35|2015.35|2015.35|2014.75|2014.75|0
1655908620000|2022-06-22 14:37:00|2015.98|2015.98|2016.9|2016.9|2016.9|2016.9|2015.98|2015.98|0
1655908630000|2022-06-22 14:37:10|2017.04|2017.04|2017.01|2017.01|2017.07|2017.07|2017.01|2017.01|0
1655908640000|2022-06-22 14:37:20|2017.08|2017.08|2016.77|2016.77|2017.08|2017.08|2016.77|2016.77|0
1655908650000|2022-06-22 14:37:30|2016.89|2016.89|2016.89|2016.89|2016.89|2016.89|2016.89|2016.89|0
1655908670000|2022-06-22 14:37:50|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|0
1655908680000|2022-06-22 14:38:00|2016.77|2016.77|2016.84|2016.84|2016.84|2016.84|2016.77|2016.77|0
1655908690000|2022-06-22 14:38:10|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|2016.78|0
1655908700000|2022-06-22 14:38:20|2016.9|2016.9|2017.17|2017.17|2017.17|2017.17|2016.84|2016.84|0
1655908710000|2022-06-22 14:38:30|2017.32|2017.32|2017.09|2017.09|2017.32|2017.32|2017.09|2017.09|0
1655908720000|2022-06-22 14:38:40|2017.17|2017.17|2016.74|2016.74|2017.17|2017.17|2016.72|2016.72|0
1655908730000|2022-06-22 14:38:50|2016.97|2016.97|2016.36|2016.36|2016.97|2016.97|2016.36|2016.36|0
1655908740000|2022-06-22 14:39:00|2016.05|2016.05|2014.74|2014.74|2016.2|2016.2|2014.74|2014.74|0
1655908750000|2022-06-22 14:39:10|2014.6|2014.6|2014.47|2014.47|2014.6|2014.6|2014.43|2014.43|0
1655908760000|2022-06-22 14:39:20|2014.54|2014.54|2014.54|2014.54|2014.54|2014.54|2014.54|2014.54|0
1655908770000|2022-06-22 14:39:30|2014.69|2014.69|2014.67|2014.67|2014.69|2014.69|2014.67|2014.67|0
1655908780000|2022-06-22 14:39:40|2014.55|2014.55|2014.48|2014.48|2014.55|2014.55|2014.48|2014.48|0
1655908790000|2022-06-22 14:39:50|2014.43|2014.43|2014.55|2014.55|2014.55|2014.55|2014.43|2014.43|0
1655908800000|2022-06-22 14:40:00|2014.52|2014.52|2014.82|2014.82|2014.82|2014.82|2014.52|2014.52|0
1655908810000|2022-06-22 14:40:10|2014.81|2014.81|2014.83|2014.83|2014.97|2014.97|2014.58|2014.58|0
1655908820000|2022-06-22 14:40:20|2015.06|2015.06|2014.99|2014.99|2015.28|2015.28|2014.99|2014.99|0
1655908830000|2022-06-22 14:40:30|2014.93|2014.93|2014.37|2014.37|2014.93|2014.93|2014.37|2014.37|0
1655908840000|2022-06-22 14:40:40|2014.25|2014.25|2014.05|2014.05|2014.25|2014.25|2014.05|2014.05|0
1655908850000|2022-06-22 14:40:50|2014.07|2014.07|2014.46|2014.46|2014.46|2014.46|2014.07|2014.07|0
1655908860000|2022-06-22 14:41:00|2014.58|2014.58|2014.69|2014.69|2014.69|2014.69|2014.49|2014.49|0
1655908870000|2022-06-22 14:41:10|2014.76|2014.76|2014.89|2014.89|2015.29|2015.29|2014.76|2014.76|0
1655908880000|2022-06-22 14:41:20|2014.84|2014.84|2014.84|2014.84|2014.84|2014.84|2014.84|2014.84|0
1655908890000|2022-06-22 14:41:30|2014.78|2014.78|2014.58|2014.58|2014.78|2014.78|2014.58|2014.58|0
1655908900000|2022-06-22 14:41:40|2014.06|2014.06|2014.06|2014.06|2014.06|2014.06|2014.06|2014.06|0
1655908910000|2022-06-22 14:41:50|2014.12|2014.12|2013.96|2013.96|2014.12|2014.12|2013.96|2013.96|0
1655908920000|2022-06-22 14:42:00|2013.89|2013.89|2013.94|2013.94|2013.94|2013.94|2013.82|2013.82|0
1655908930000|2022-06-22 14:42:10|2013.78|2013.78|2013.78|2013.78|2013.78|2013.78|2013.78|2013.78|0
1655908940000|2022-06-22 14:42:20|2013.66|2013.66|2013.66|2013.66|2013.66|2013.66|2013.66|2013.66|0
1655908950000|2022-06-22 14:42:30|2013.5|2013.5|2013.5|2013.5|2013.5|2013.5|2013.5|2013.5|0
1655908970000|2022-06-22 14:42:50|2013.35|2013.35|2013.35|2013.35|2013.35|2013.35|2013.35|2013.35|0
1655908980000|2022-06-22 14:43:00|2013.16|2013.16|2012.91|2012.91|2013.16|2013.16|2012.85|2012.85|0
1655908990000|2022-06-22 14:43:10|2012.94|2012.94|2012.94|2012.94|2012.94|2012.94|2012.94|2012.94|0
1655909000000|2022-06-22 14:43:20|2012.99|2012.99|2012.99|2012.99|2012.99|2012.99|2012.99|2012.99|0
1655909010000|2022-06-22 14:43:30|2012.7|2012.7|2012.7|2012.7|2012.7|2012.7|2012.7|2012.7|0
1655909020000|2022-06-22 14:43:40|2012.54|2012.54|2012.13|2012.13|2012.54|2012.54|2012.13|2012.13|0
1655909030000|2022-06-22 14:43:50|2012.1|2012.1|2012.1|2012.1|2012.1|2012.1|2012.1|2012.1|0
1655909040000|2022-06-22 14:44:00|2012.03|2012.03|2011.57|2011.57|2012.03|2012.03|2011.57|2011.57|0
1655909050000|2022-06-22 14:44:10|2011.29|2011.29|2011.13|2011.13|2011.29|2011.29|2010.94|2010.94|0
1655909060000|2022-06-22 14:44:20|2011.07|2011.07|2011.31|2011.31|2011.31|2011.31|2011.07|2011.07|0
1655909070000|2022-06-22 14:44:30|2011.15|2011.15|2011.15|2011.15|2011.15|2011.15|2011.15|2011.15|0
1655909080000|2022-06-22 14:44:40|2011.27|2011.27|2011.57|2011.57|2011.57|2011.57|2011.27|2011.27|0
1655909090000|2022-06-22 14:44:50|2011.64|2011.64|2011.64|2011.64|2011.64|2011.64|2011.64|2011.64|0
1655909100000|2022-06-22 14:45:00|2011.93|2011.93|2012.99|2012.99|2012.99|2012.99|2011.93|2011.93|0
1655909110000|2022-06-22 14:45:10|2013.07|2013.07|2013.07|2013.07|2013.07|2013.07|2013.07|2013.07|0
1655909120000|2022-06-22 14:45:20|2013.24|2013.24|2013.37|2013.37|2013.37|2013.37|2013.24|2013.24|0
1655909130000|2022-06-22 14:45:30|2013.5|2013.5|2013.5|2013.5|2013.5|2013.5|2013.5|2013.5|0
1655909140000|2022-06-22 14:45:40|2013.34|2013.34|2013.4|2013.4|2013.4|2013.4|2013.14|2013.14|0
1655909150000|2022-06-22 14:45:50|2013.25|2013.25|2013.25|2013.25|2013.25|2013.25|2013.13|2013.13|0
1655909160000|2022-06-22 14:46:00|2013.18|2013.18|2012.52|2012.52|2013.18|2013.18|2012.48|2012.48|0
1655909170000|2022-06-22 14:46:10|2012.46|2012.46|2011.29|2011.29|2012.46|2012.46|2011.29|2011.29|0
1655909180000|2022-06-22 14:46:20|2011.23|2011.23|2011.27|2011.27|2011.31|2011.31|2011.23|2011.23|0
1655909190000|2022-06-22 14:46:30|2011.31|2011.31|2011.32|2011.32|2011.32|2011.32|2011.26|2011.26|0
1655909200000|2022-06-22 14:46:40|2011.18|2011.18|2010.53|2010.53|2011.18|2011.18|2010.53|2010.53|0
1655909210000|2022-06-22 14:46:50|2010.46|2010.46|2010.1|2010.1|2010.46|2010.46|2010.1|2010.1|0
1655909220000|2022-06-22 14:47:00|2010.12|2010.12|2010.08|2010.08|2010.17|2010.17|2009.98|2009.98|0
1655909230000|2022-06-22 14:47:10|2010.02|2010.02|2009.89|2009.89|2010.02|2010.02|2009.89|2009.89|0
1655909240000|2022-06-22 14:47:20|2009.96|2009.96|2010.1|2010.1|2010.13|2010.13|2009.89|2009.89|0
1655909250000|2022-06-22 14:47:30|2009.98|2009.98|2009.53|2009.53|2009.98|2009.98|2009.48|2009.48|0
1655909260000|2022-06-22 14:47:40|2009.59|2009.59|2009.65|2009.65|2009.65|2009.65|2009.59|2009.59|0
1655909270000|2022-06-22 14:47:50|2009.72|2009.72|2009.72|2009.72|2009.79|2009.79|2009.72|2009.72|0
1655909280000|2022-06-22 14:48:00|2009.66|2009.66|2009.66|2009.66|2009.66|2009.66|2009.66|2009.66|0
1655909290000|2022-06-22 14:48:10|2009.72|2009.72|2010.32|2010.32|2010.32|2010.32|2009.72|2009.72|0
1655909300000|2022-06-22 14:48:20|2010.4|2010.4|2010.68|2010.68|2010.68|2010.68|2010.4|2010.4|0
1655909310000|2022-06-22 14:48:30|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|0
1655909330000|2022-06-22 14:48:50|2010.77|2010.77|2010.47|2010.47|2010.77|2010.77|2010.41|2010.41|0
1655909340000|2022-06-22 14:49:00|2010.49|2010.49|2009.83|2009.83|2010.49|2010.49|2009.56|2009.56|0
1655909370000|2022-06-22 14:49:30|2009.96|2009.96|2009.96|2009.96|2009.96|2009.96|2009.96|2009.96|0
1655909380000|2022-06-22 14:49:40|2010.04|2010.04|2010.1|2010.1|2010.1|2010.1|2010.04|2010.04|0
1655909390000|2022-06-22 14:49:50|2010.16|2010.16|2010.25|2010.25|2010.25|2010.25|2010.16|2010.16|0
1655909400000|2022-06-22 14:50:00|2010.43|2010.43|2010.47|2010.47|2010.57|2010.57|2010.43|2010.43|0
1655909420000|2022-06-22 14:50:20|2010.4|2010.4|2010.82|2010.82|2010.82|2010.82|2010.32|2010.32|0
1655909430000|2022-06-22 14:50:30|2010.76|2010.76|2010.61|2010.61|2010.76|2010.76|2010.61|2010.61|0
1655909440000|2022-06-22 14:50:40|2010.55|2010.55|2010.22|2010.22|2010.55|2010.55|2010.13|2010.13|0
1655909450000|2022-06-22 14:50:50|2010.15|2010.15|2010.15|2010.15|2010.15|2010.15|2010.15|2010.15|0
1655909460000|2022-06-22 14:51:00|2009.92|2009.92|2009.83|2009.83|2010.15|2010.15|2009.83|2009.83|0
1655909470000|2022-06-22 14:51:10|2010.14|2010.14|2010.2|2010.2|2010.25|2010.25|2010.14|2010.14|0
1655909480000|2022-06-22 14:51:20|2010.27|2010.27|2010.44|2010.44|2010.44|2010.44|2010.27|2010.27|0
1655909490000|2022-06-22 14:51:30|2010.41|2010.41|2010.33|2010.33|2010.44|2010.44|2010.29|2010.29|0
1655909510000|2022-06-22 14:51:50|2010.35|2010.35|2010.41|2010.41|2010.41|2010.41|2010.35|2010.35|0
1655909520000|2022-06-22 14:52:00|2010.37|2010.37|2010.07|2010.07|2010.45|2010.45|2010.07|2010.07|0
1655909530000|2022-06-22 14:52:10|2010.01|2010.01|2010.06|2010.06|2010.12|2010.12|2009.89|2009.89|0
1655909550000|2022-06-22 14:52:30|2009.83|2009.83|2009.8|2009.8|2009.95|2009.95|2009.8|2009.8|0
1655909560000|2022-06-22 14:52:40|2009.95|2009.95|2009.91|2009.91|2009.95|2009.95|2009.91|2009.91|0
1655909570000|2022-06-22 14:52:50|2010.04|2010.04|2011.79|2011.79|2011.79|2011.79|2010.01|2010.01|0
1655909580000|2022-06-22 14:53:00|2011.85|2011.85|2011.86|2011.86|2012.13|2012.13|2011.85|2011.85|0
1655909590000|2022-06-22 14:53:10|2011.99|2011.99|2011.86|2011.86|2011.99|2011.99|2011.86|2011.86|0
1655909600000|2022-06-22 14:53:20|2011.93|2011.93|2011.93|2011.93|2011.93|2011.93|2011.93|2011.93|0
1655909610000|2022-06-22 14:53:30|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|0
1655909640000|2022-06-22 14:54:00|2012.53|2012.53|2012.72|2012.72|2012.72|2012.72|2012.53|2012.53|0
1655909660000|2022-06-22 14:54:20|2012.54|2012.54|2012.54|2012.54|2012.54|2012.54|2012.54|2012.54|0
1655909670000|2022-06-22 14:54:30|2012.58|2012.58|2012.81|2012.81|2012.81|2012.81|2012.58|2012.58|0
1655909680000|2022-06-22 14:54:40|2012.97|2012.97|2012.91|2012.91|2012.97|2012.97|2012.91|2012.91|0
1655909690000|2022-06-22 14:54:50|2013.03|2013.03|2013.03|2013.03|2013.03|2013.03|2013.03|2013.03|0
1655909700000|2022-06-22 14:55:00|2013.17|2013.17|2013.01|2013.01|2013.17|2013.17|2012.97|2012.97|0
1655909710000|2022-06-22 14:55:10|2012.89|2012.89|2012.89|2012.89|2012.89|2012.89|2012.89|2012.89|0
1655909730000|2022-06-22 14:55:30|2012.92|2012.92|2012.99|2012.99|2012.99|2012.99|2012.92|2012.92|0
1655909750000|2022-06-22 14:55:50|2013.05|2013.05|2013.09|2013.09|2013.09|2013.09|2013.05|2013.05|0
1655909760000|2022-06-22 14:56:00|2013.22|2013.22|2013.27|2013.27|2013.42|2013.42|2013.22|2013.22|0
1655909770000|2022-06-22 14:56:10|2013.19|2013.19|2012.31|2012.31|2013.19|2013.19|2012.31|2012.31|0
1655909780000|2022-06-22 14:56:20|2012.38|2012.38|2012.38|2012.38|2012.38|2012.38|2012.15|2012.15|0
1655909790000|2022-06-22 14:56:30|2012.46|2012.46|2012.13|2012.13|2012.46|2012.46|2012.13|2012.13|0
1655909810000|2022-06-22 14:56:50|2012.26|2012.26|2012.26|2012.26|2012.26|2012.26|2012.26|2012.26|0
1655909820000|2022-06-22 14:57:00|2012.13|2012.13|2010.9|2010.9|2012.13|2012.13|2010.9|2010.9|0
1655909830000|2022-06-22 14:57:10|2010.96|2010.96|2010.96|2010.96|2010.96|2010.96|2010.96|2010.96|0
1655909840000|2022-06-22 14:57:20|2010.73|2010.73|2011.06|2011.06|2011.06|2011.06|2010.73|2010.73|0
1655909850000|2022-06-22 14:57:30|2010.85|2010.85|2011.01|2011.01|2011.01|2011.01|2010.85|2010.85|0
1655909860000|2022-06-22 14:57:40|2010.88|2010.88|2010.76|2010.76|2010.88|2010.88|2010.76|2010.76|0
1655909880000|2022-06-22 14:58:00|2010.69|2010.69|2010.64|2010.64|2010.76|2010.76|2010.64|2010.64|0
1655909890000|2022-06-22 14:58:10|2010.71|2010.71|2011.38|2011.38|2011.38|2011.38|2010.71|2010.71|0
1655909900000|2022-06-22 14:58:20|2011.35|2011.35|2011.49|2011.49|2011.49|2011.49|2011.35|2011.35|0
1655909910000|2022-06-22 14:58:30|2011.61|2011.61|2011.77|2011.77|2011.77|2011.77|2011.61|2011.61|0
1655909920000|2022-06-22 14:58:40|2011.92|2011.92|2011.68|2011.68|2011.92|2011.92|2011.62|2011.62|0
1655909930000|2022-06-22 14:58:50|2011.62|2011.62|2011.61|2011.61|2011.66|2011.66|2011.61|2011.61|0
1655909940000|2022-06-22 14:59:00|2011.46|2011.46|2011.48|2011.48|2011.48|2011.48|2011.32|2011.32|0
1655909950000|2022-06-22 14:59:10|2011.44|2011.44|2011.44|2011.44|2011.44|2011.44|2011.44|2011.44|0
1655909960000|2022-06-22 14:59:20|2011.32|2011.32|2011.03|2011.03|2011.32|2011.32|2010.91|2010.91|0
1655909970000|2022-06-22 14:59:30|2011.09|2011.09|2011.09|2011.09|2011.09|2011.09|2011.09|2011.09|0
1655909980000|2022-06-22 14:59:40|2011.13|2011.13|2011.23|2011.23|2011.23|2011.23|2011.13|2011.13|0
1655910000000|2022-06-22 15:00:00|2011.18|2011.18|2011.15|2011.15|2011.18|2011.18|2011.15|2011.15|0
1655910010000|2022-06-22 15:00:10|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|0
1655910040000|2022-06-22 15:00:40|2011.37|2011.37|2011.16|2011.16|2011.37|2011.37|2011.16|2011.16|0
1655910050000|2022-06-22 15:00:50|2011.24|2011.24|2010.88|2010.88|2011.3|2011.3|2010.75|2010.75|0
1655910060000|2022-06-22 15:01:00|2010.8|2010.8|2010.96|2010.96|2010.96|2010.96|2010.8|2010.8|0
1655910070000|2022-06-22 15:01:10|2011|2011|2011.02|2011.02|2011.02|2011.02|2011|2011|0
1655910080000|2022-06-22 15:01:20|2010.91|2010.91|2009.77|2009.77|2010.91|2010.91|2009.77|2009.77|0
1655910090000|2022-06-22 15:01:30|2009.65|2009.65|2009.39|2009.39|2009.77|2009.77|2009.39|2009.39|0
1655910100000|2022-06-22 15:01:40|2009.21|2009.21|2008.55|2008.55|2009.21|2009.21|2008.55|2008.55|0
1655910110000|2022-06-22 15:01:50|2008.49|2008.49|2008.28|2008.28|2008.51|2008.51|2008.28|2008.28|0
1655910120000|2022-06-22 15:02:00|2008.36|2008.36|2008.2|2008.2|2008.36|2008.36|2008.2|2008.2|0
1655910140000|2022-06-22 15:02:20|2008.05|2008.05|2008.05|2008.05|2008.05|2008.05|2008.05|2008.05|0
1655910150000|2022-06-22 15:02:30|2007.9|2007.9|2007.9|2007.9|2007.9|2007.9|2007.9|2007.9|0
1655910160000|2022-06-22 15:02:40|2007.78|2007.78|2006.36|2006.36|2007.78|2007.78|2006.36|2006.36|0
1655910170000|2022-06-22 15:02:50|2006.52|2006.52|2006.75|2006.75|2006.75|2006.75|2006.52|2006.52|0
1655910180000|2022-06-22 15:03:00|2006.82|2006.82|2007.04|2007.04|2007.04|2007.04|2006.78|2006.78|0
1655910190000|2022-06-22 15:03:10|2007.16|2007.16|2007.55|2007.55|2007.55|2007.55|2007.16|2007.16|0
1655910200000|2022-06-22 15:03:20|2007.5|2007.5|2007.26|2007.26|2007.5|2007.5|2007.26|2007.26|0
1655910210000|2022-06-22 15:03:30|2007.3|2007.3|2007.83|2007.83|2007.83|2007.83|2007.3|2007.3|0
1655910220000|2022-06-22 15:03:40|2007.76|2007.76|2007.5|2007.5|2007.76|2007.76|2007.38|2007.38|0
1655910240000|2022-06-22 15:04:00|2007.58|2007.58|2007.66|2007.66|2007.66|2007.66|2007.58|2007.58|0
1655910250000|2022-06-22 15:04:10|2007.86|2007.86|2007.89|2007.89|2007.89|2007.89|2007.86|2007.86|0
1655910260000|2022-06-22 15:04:20|2007.94|2007.94|2008.15|2008.15|2008.15|2008.15|2007.94|2007.94|0
1655910280000|2022-06-22 15:04:40|2008.27|2008.27|2008.39|2008.39|2008.39|2008.39|2008.27|2008.27|0
1655910300000|2022-06-22 15:05:00|2008.46|2008.46|2007.76|2007.76|2008.46|2008.46|2007.76|2007.76|0
1655910310000|2022-06-22 15:05:10|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|0
1655910320000|2022-06-22 15:05:20|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|2007.64|0
1655910330000|2022-06-22 15:05:30|2007.61|2007.61|2006.8|2006.8|2007.61|2007.61|2006.8|2006.8|0
1655910340000|2022-06-22 15:05:40|2006.74|2006.74|2005.64|2005.64|2006.74|2006.74|2005.57|2005.57|0
1655910350000|2022-06-22 15:05:50|2005.72|2005.72|2005.9|2005.9|2005.96|2005.96|2005.72|2005.72|0
1655910360000|2022-06-22 15:06:00|2005.98|2005.98|2006|2006|2006.06|2006.06|2005.98|2005.98|0
1655910370000|2022-06-22 15:06:10|2006.04|2006.04|2006.32|2006.32|2006.32|2006.32|2006.04|2006.04|0
1655910380000|2022-06-22 15:06:20|2006.68|2006.68|2006.63|2006.63|2006.76|2006.76|2006.63|2006.63|0
1655910390000|2022-06-22 15:06:30|2006.65|2006.65|2006.79|2006.79|2006.79|2006.79|2006.65|2006.65|0
1655910400000|2022-06-22 15:06:40|2006.91|2006.91|2007.17|2007.17|2007.17|2007.17|2006.91|2006.91|0
1655910410000|2022-06-22 15:06:50|2007.09|2007.09|2007.09|2007.09|2007.09|2007.09|2007.02|2007.02|0
1655910420000|2022-06-22 15:07:00|2007.12|2007.12|2007.12|2007.12|2007.12|2007.12|2007.12|2007.12|0
1655910440000|2022-06-22 15:07:20|2007.2|2007.2|2007.66|2007.66|2007.66|2007.66|2007.2|2007.2|0
1655910450000|2022-06-22 15:07:30|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|0
1655910470000|2022-06-22 15:07:50|2007.81|2007.81|2007.82|2007.82|2007.87|2007.87|2007.81|2007.81|0
1655910480000|2022-06-22 15:08:00|2007.76|2007.76|2007.76|2007.76|2007.76|2007.76|2007.76|2007.76|0
1655910490000|2022-06-22 15:08:10|2007.84|2007.84|2007.75|2007.75|2007.91|2007.91|2007.62|2007.62|0
1655910500000|2022-06-22 15:08:20|2007.81|2007.81|2007.81|2007.81|2007.81|2007.81|2007.81|2007.81|0
1655910510000|2022-06-22 15:08:30|2007.89|2007.89|2007.84|2007.84|2007.89|2007.89|2007.84|2007.84|0
1655910520000|2022-06-22 15:08:40|2007.78|2007.78|2007.78|2007.78|2007.78|2007.78|2007.78|2007.78|0
1655910530000|2022-06-22 15:08:50|2007.74|2007.74|2006.51|2006.51|2007.74|2007.74|2006.51|2006.51|0
1655910540000|2022-06-22 15:09:00|2006.45|2006.45|2006.45|2006.45|2006.45|2006.45|2006.45|2006.45|0
1655910550000|2022-06-22 15:09:10|2006.33|2006.33|2006.19|2006.19|2006.33|2006.33|2006.16|2006.16|0
1655910560000|2022-06-22 15:09:20|2006.13|2006.13|2006.08|2006.08|2006.13|2006.13|2006.08|2006.08|0
1655910570000|2022-06-22 15:09:30|2006.13|2006.13|2006.13|2006.13|2006.13|2006.13|2006.13|2006.13|0
1655910580000|2022-06-22 15:09:40|2006.2|2006.2|2006.33|2006.33|2006.33|2006.33|2006.2|2006.2|0
1655910590000|2022-06-22 15:09:50|2006.36|2006.36|2006.36|2006.36|2006.36|2006.36|2006.36|2006.36|0
1655910600000|2022-06-22 15:10:00|2006.2|2006.2|2006.13|2006.13|2006.2|2006.2|2006.13|2006.13|0
1655910620000|2022-06-22 15:10:20|2006.03|2006.03|2006.03|2006.03|2006.03|2006.03|2006.03|2006.03|0
1655910630000|2022-06-22 15:10:30|2006.1|2006.1|2006.31|2006.31|2006.33|2006.33|2006.1|2006.1|0
1655910640000|2022-06-22 15:10:40|2006.37|2006.37|2006.32|2006.32|2006.43|2006.43|2006.31|2006.31|0
1655910650000|2022-06-22 15:10:50|2006.26|2006.26|2006.14|2006.14|2006.26|2006.26|2006.14|2006.14|0
1655910660000|2022-06-22 15:11:00|2006.07|2006.07|2005.87|2005.87|2006.07|2006.07|2005.87|2005.87|0
1655910670000|2022-06-22 15:11:10|2005.72|2005.72|2005.31|2005.31|2005.72|2005.72|2005.31|2005.31|0
1655910680000|2022-06-22 15:11:20|2005.24|2005.24|2005.24|2005.24|2005.24|2005.24|2005.24|2005.24|0
1655910690000|2022-06-22 15:11:30|2005.12|2005.12|2005.12|2005.12|2005.12|2005.12|2005.12|2005.12|0
1655910700000|2022-06-22 15:11:40|2005.05|2005.05|2004.59|2004.59|2005.05|2005.05|2004.59|2004.59|0
1655910710000|2022-06-22 15:11:50|2004.47|2004.47|2004.63|2004.63|2004.63|2004.63|2004.47|2004.47|0
1655910720000|2022-06-22 15:12:00|2004.68|2004.68|2004.55|2004.55|2004.78|2004.78|2004.55|2004.55|0
1655910730000|2022-06-22 15:12:10|2004.62|2004.62|2004.62|2004.62|2004.62|2004.62|2004.62|2004.62|0
1655910740000|2022-06-22 15:12:20|2004.47|2004.47|2004.43|2004.43|2004.47|2004.47|2004.43|2004.43|0
1655910750000|2022-06-22 15:12:30|2004.36|2004.36|2004.36|2004.36|2004.36|2004.36|2004.36|2004.36|0
1655910760000|2022-06-22 15:12:40|2004.51|2004.51|2004.51|2004.51|2004.51|2004.51|2004.51|2004.51|0
1655910770000|2022-06-22 15:12:50|2004.4|2004.4|2004.33|2004.33|2004.4|2004.4|2004.33|2004.33|0
1655910780000|2022-06-22 15:13:00|2004.17|2004.17|2003.93|2003.93|2004.27|2004.27|2003.89|2003.89|0
1655910790000|2022-06-22 15:13:10|2003.87|2003.87|2003.12|2003.12|2003.87|2003.87|2003.12|2003.12|0
1655910800000|2022-06-22 15:13:20|2002.93|2002.93|2002.69|2002.69|2002.93|2002.93|2002.68|2002.68|0
1655910810000|2022-06-22 15:13:30|2002.54|2002.54|2002.42|2002.42|2002.54|2002.54|2002.42|2002.42|0
1655910820000|2022-06-22 15:13:40|2002.28|2002.28|2002.2|2002.2|2002.28|2002.28|2002.03|2002.03|0
1655910830000|2022-06-22 15:13:50|2002.23|2002.23|2002.42|2002.42|2002.58|2002.58|2002.23|2002.23|0
1655910840000|2022-06-22 15:14:00|2002.58|2002.58|2002.77|2002.77|2002.77|2002.77|2002.35|2002.35|0
1655910850000|2022-06-22 15:14:10|2002.83|2002.83|2002.88|2002.88|2002.88|2002.88|2002.83|2002.83|0
1655910870000|2022-06-22 15:14:30|2002.83|2002.83|2002.83|2002.83|2002.83|2002.83|2002.67|2002.67|0
1655910880000|2022-06-22 15:14:40|2002.75|2002.75|2002.73|2002.73|2002.89|2002.89|2002.68|2002.68|0
1655910890000|2022-06-22 15:14:50|2002.89|2002.89|2002.89|2002.89|2003.01|2003.01|2002.89|2002.89|0
1655910900000|2022-06-22 15:15:00|2002.97|2002.97|2003.1|2003.1|2003.1|2003.1|2002.97|2002.97|0
1655910910000|2022-06-22 15:15:10|2003.07|2003.07|2003.43|2003.43|2003.43|2003.43|2002.93|2002.93|0
1655910920000|2022-06-22 15:15:20|2003.55|2003.55|2003.55|2003.55|2003.55|2003.55|2003.55|2003.55|0
1655910930000|2022-06-22 15:15:30|2003.63|2003.63|2003.83|2003.83|2003.88|2003.88|2003.63|2003.63|0
1655910940000|2022-06-22 15:15:40|2003.88|2003.88|2003.95|2003.95|2004.01|2004.01|2003.88|2003.88|0
1655910950000|2022-06-22 15:15:50|2003.89|2003.89|2004.77|2004.77|2004.77|2004.77|2003.89|2003.89|0
1655910960000|2022-06-22 15:16:00|2004.81|2004.81|2004.86|2004.86|2004.9|2004.9|2004.81|2004.81|0
1655910970000|2022-06-22 15:16:10|2004.8|2004.8|2004.78|2004.78|2004.8|2004.8|2004.78|2004.78|0
1655910980000|2022-06-22 15:16:20|2004.62|2004.62|2004.68|2004.68|2004.68|2004.68|2004.62|2004.62|0
1655910990000|2022-06-22 15:16:30|2004.83|2004.83|2004.83|2004.83|2004.83|2004.83|2004.83|2004.83|0
1655911000000|2022-06-22 15:16:40|2004.71|2004.71|2004.77|2004.77|2004.77|2004.77|2004.71|2004.71|0
1655911020000|2022-06-22 15:17:00|2004.61|2004.61|2004.44|2004.44|2004.61|2004.61|2004.44|2004.44|0
1655911030000|2022-06-22 15:17:10|2004.32|2004.32|2004.47|2004.47|2004.47|2004.47|2004.32|2004.32|0
1655911040000|2022-06-22 15:17:20|2004.62|2004.62|2004.76|2004.76|2004.76|2004.76|2004.62|2004.62|0
1655911050000|2022-06-22 15:17:30|2004.89|2004.89|2004.91|2004.91|2004.91|2004.91|2004.85|2004.85|0
1655911070000|2022-06-22 15:17:50|2004.79|2004.79|2005.23|2005.23|2005.23|2005.23|2004.79|2004.79|0
1655911080000|2022-06-22 15:18:00|2005.39|2005.39|2005.42|2005.42|2005.45|2005.45|2005.34|2005.34|0
1655911090000|2022-06-22 15:18:10|2005.4|2005.4|2005.33|2005.33|2005.46|2005.46|2005.33|2005.33|0
1655911100000|2022-06-22 15:18:20|2005.2|2005.2|2004.98|2004.98|2005.2|2005.2|2004.98|2004.98|0
1655911110000|2022-06-22 15:18:30|2004.86|2004.86|2004.94|2004.94|2004.98|2004.98|2004.86|2004.86|0
1655911120000|2022-06-22 15:18:40|2005|2005|2005|2005|2005|2005|2005|2005|0
1655911130000|2022-06-22 15:18:50|2005.13|2005.13|2005.35|2005.35|2005.35|2005.35|2005.13|2005.13|0
1655911140000|2022-06-22 15:19:00|2005.41|2005.41|2006.35|2006.35|2006.35|2006.35|2005.34|2005.34|0
1655911150000|2022-06-22 15:19:10|2006.43|2006.43|2006.49|2006.49|2006.49|2006.49|2006.43|2006.43|0
1655911160000|2022-06-22 15:19:20|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|0
1655911170000|2022-06-22 15:19:30|2006.58|2006.58|2007.17|2007.17|2007.17|2007.17|2006.58|2006.58|0
1655911180000|2022-06-22 15:19:40|2007.28|2007.28|2007.5|2007.5|2007.5|2007.5|2007.28|2007.28|0
1655911190000|2022-06-22 15:19:50|2007.42|2007.42|2007.23|2007.23|2007.42|2007.42|2007.23|2007.23|0
1655911200000|2022-06-22 15:20:00|2007.15|2007.15|2007.3|2007.3|2007.3|2007.3|2007.15|2007.15|0
1655911210000|2022-06-22 15:20:10|2007.38|2007.38|2007.54|2007.54|2007.54|2007.54|2007.38|2007.38|0
1655911220000|2022-06-22 15:20:20|2007.61|2007.61|2007.62|2007.62|2007.66|2007.66|2007.57|2007.57|0
1655911230000|2022-06-22 15:20:30|2007.64|2007.64|2007.67|2007.67|2007.67|2007.67|2007.6|2007.6|0
1655911240000|2022-06-22 15:20:40|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|0
1655911250000|2022-06-22 15:20:50|2007.76|2007.76|2007.94|2007.94|2007.94|2007.94|2007.76|2007.76|0
1655911260000|2022-06-22 15:21:00|2007.87|2007.87|2006.98|2006.98|2007.9|2007.9|2006.98|2006.98|0
1655911270000|2022-06-22 15:21:10|2006.83|2006.83|2006.21|2006.21|2006.83|2006.83|2006.15|2006.15|0
1655911280000|2022-06-22 15:21:20|2006.27|2006.27|2006.29|2006.29|2006.58|2006.58|2006.27|2006.27|0
1655911290000|2022-06-22 15:21:30|2006.22|2006.22|2006.17|2006.17|2006.22|2006.22|2006.04|2006.04|0
1655911300000|2022-06-22 15:21:40|2006.25|2006.25|2006.13|2006.13|2006.25|2006.25|2006.13|2006.13|0
1655911310000|2022-06-22 15:21:50|2006.08|2006.08|2006.08|2006.08|2006.08|2006.08|2006.08|2006.08|0
1655911320000|2022-06-22 15:22:00|2006.19|2006.19|2006.28|2006.28|2006.35|2006.35|2006.17|2006.17|0
1655911330000|2022-06-22 15:22:10|2006.34|2006.34|2006.33|2006.33|2006.34|2006.34|2006.26|2006.26|0
1655911360000|2022-06-22 15:22:40|2006.44|2006.44|2006.71|2006.71|2006.71|2006.71|2006.44|2006.44|0
1655911370000|2022-06-22 15:22:50|2006.78|2006.78|2006.94|2006.94|2006.94|2006.94|2006.71|2006.71|0
1655911380000|2022-06-22 15:23:00|2006.86|2006.86|2006.8|2006.8|2006.86|2006.86|2006.8|2006.8|0
1655911390000|2022-06-22 15:23:10|2006.83|2006.83|2006.9|2006.9|2006.9|2006.9|2006.83|2006.83|0
1655911400000|2022-06-22 15:23:20|2006.83|2006.83|2006.99|2006.99|2006.99|2006.99|2006.83|2006.83|0
1655911410000|2022-06-22 15:23:30|2007.05|2007.05|2007.28|2007.28|2007.28|2007.28|2007.05|2007.05|0
1655911420000|2022-06-22 15:23:40|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|2007.3|0
1655911430000|2022-06-22 15:23:50|2007.22|2007.22|2007.22|2007.22|2007.22|2007.22|2007.22|2007.22|0
1655911440000|2022-06-22 15:24:00|2007.3|2007.3|2006.99|2006.99|2007.34|2007.34|2006.97|2006.97|0
1655911450000|2022-06-22 15:24:10|2007.02|2007.02|2006.59|2006.59|2007.02|2007.02|2006.54|2006.54|0
1655911460000|2022-06-22 15:24:20|2006.53|2006.53|2006.65|2006.65|2006.72|2006.72|2006.53|2006.53|0
1655911470000|2022-06-22 15:24:30|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|0
1655911480000|2022-06-22 15:24:40|2006.54|2006.54|2006.16|2006.16|2006.54|2006.54|2006.09|2006.09|0
1655911490000|2022-06-22 15:24:50|2006.13|2006.13|2005.86|2005.86|2006.13|2006.13|2005.85|2005.85|0
1655911500000|2022-06-22 15:25:00|2005.97|2005.97|2005.53|2005.53|2005.97|2005.97|2005.41|2005.41|0
1655911510000|2022-06-22 15:25:10|2005.46|2005.46|2005.63|2005.63|2005.69|2005.69|2005.39|2005.39|0
1655911520000|2022-06-22 15:25:20|2005.57|2005.57|2005.72|2005.72|2005.72|2005.72|2005.57|2005.57|0
1655911530000|2022-06-22 15:25:30|2005.65|2005.65|2005.65|2005.65|2005.65|2005.65|2005.65|2005.65|0
1655911540000|2022-06-22 15:25:40|2005.53|2005.53|2005.47|2005.47|2005.53|2005.53|2005.47|2005.47|0
1655911550000|2022-06-22 15:25:50|2005.39|2005.39|2005.51|2005.51|2005.52|2005.52|2005.39|2005.39|0
1655911560000|2022-06-22 15:26:00|2005.43|2005.43|2005.33|2005.33|2005.43|2005.43|2005.33|2005.33|0
1655911570000|2022-06-22 15:26:10|2005.4|2005.4|2005.34|2005.34|2005.4|2005.4|2005.34|2005.34|0
1655911580000|2022-06-22 15:26:20|2005.3|2005.3|2005.18|2005.18|2005.34|2005.34|2005.03|2005.03|0
1655911590000|2022-06-22 15:26:30|2005.11|2005.11|2004.89|2004.89|2005.16|2005.16|2004.89|2004.89|0
1655911600000|2022-06-22 15:26:40|2004.73|2004.73|2004.49|2004.49|2004.73|2004.73|2004.49|2004.49|0
1655911610000|2022-06-22 15:26:50|2004.6|2004.6|2004.53|2004.53|2004.64|2004.64|2004.53|2004.53|0
1655911620000|2022-06-22 15:27:00|2004.47|2004.47|2004.45|2004.45|2004.47|2004.47|2004.39|2004.39|0
1655911630000|2022-06-22 15:27:10|2004.61|2004.61|2004.61|2004.61|2004.61|2004.61|2004.61|2004.61|0
1655911640000|2022-06-22 15:27:20|2004.55|2004.55|2004.55|2004.55|2004.55|2004.55|2004.55|2004.55|0
1655911650000|2022-06-22 15:27:30|2004.43|2004.43|2004.41|2004.41|2004.43|2004.43|2004.37|2004.37|0
1655911660000|2022-06-22 15:27:40|2004.34|2004.34|2004.52|2004.52|2004.59|2004.59|2004.34|2004.34|0
1655911670000|2022-06-22 15:27:50|2004.46|2004.46|2004.64|2004.64|2004.64|2004.64|2004.46|2004.46|0
1655911680000|2022-06-22 15:28:00|2004.61|2004.61|2004.66|2004.66|2004.71|2004.71|2004.49|2004.49|0
1655911690000|2022-06-22 15:28:10|2004.78|2004.78|2004.85|2004.85|2004.85|2004.85|2004.78|2004.78|0
1655911700000|2022-06-22 15:28:20|2005|2005|2005.2|2005.2|2005.2|2005.2|2004.94|2004.94|0
1655911710000|2022-06-22 15:28:30|2005.35|2005.35|2005.31|2005.31|2005.35|2005.35|2005.24|2005.24|0
1655911720000|2022-06-22 15:28:40|2005.25|2005.25|2005.25|2005.25|2005.25|2005.25|2005.25|2005.25|0
1655911730000|2022-06-22 15:28:50|2005.33|2005.33|2005.49|2005.49|2005.49|2005.49|2005.33|2005.33|0
1655911740000|2022-06-22 15:29:00|2005.6|2005.6|2005.85|2005.85|2005.85|2005.85|2005.57|2005.57|0
1655911750000|2022-06-22 15:29:10|2005.91|2005.91|2006.72|2006.72|2006.88|2006.88|2005.91|2005.91|0
1655911760000|2022-06-22 15:29:20|2006.65|2006.65|2006.72|2006.72|2006.93|2006.93|2006.42|2006.42|0
1655911770000|2022-06-22 15:29:30|2006.57|2006.57|2006.93|2006.93|2006.93|2006.93|2006.42|2006.42|0
1655911780000|2022-06-22 15:29:40|2006.96|2006.96|2006.43|2006.43|2006.96|2006.96|2006.33|2006.33|0
1655911790000|2022-06-22 15:29:50|2006.27|2006.27|2005.66|2005.66|2006.5|2006.5|2005.66|2005.66|0
1655968500000|2022-06-23 07:15:00|2003.67|2003.67|2002.42|2002.42|2003.67|2003.67|2002.42|2002.42|0
1655968510000|2022-06-23 07:15:10|2002.35|2002.35|2002.17|2002.17|2002.35|2002.35|2002.08|2002.08|0
1655968520000|2022-06-23 07:15:20|2001.96|2001.96|2002.5|2002.5|2002.5|2002.5|2001.96|2001.96|0
1655968540000|2022-06-23 07:15:40|2002.43|2002.43|2002.29|2002.29|2002.43|2002.43|2002.29|2002.29|0
1655968550000|2022-06-23 07:15:50|2002.16|2002.16|2001.38|2001.38|2002.16|2002.16|2001.38|2001.38|0
1655968560000|2022-06-23 07:16:00|2001.07|2001.07|2000.79|2000.79|2001.08|2001.08|2000.79|2000.79|0
1655968570000|2022-06-23 07:16:10|2000.36|2000.36|2000.24|2000.24|2000.36|2000.36|2000.24|2000.24|0
1655968580000|2022-06-23 07:16:20|1999.86|1999.86|1999.8|1999.8|1999.86|1999.86|1999.75|1999.75|0
1655968610000|2022-06-23 07:16:50|1999.72|1999.72|1999.11|1999.11|1999.72|1999.72|1998.72|1998.72|0
1655968620000|2022-06-23 07:17:00|1998.76|1998.76|1999.08|1999.08|1999.08|1999.08|1998.76|1998.76|0
1655968630000|2022-06-23 07:17:10|1998.61|1998.61|1999.22|1999.22|1999.22|1999.22|1998.61|1998.61|0
1655968640000|2022-06-23 07:17:20|1999.1|1999.1|1998.95|1998.95|1999.1|1999.1|1998.95|1998.95|0
1655968650000|2022-06-23 07:17:30|1998.83|1998.83|1998.83|1998.83|1998.83|1998.83|1998.83|1998.83|0
1655968660000|2022-06-23 07:17:40|1998.77|1998.77|1998.58|1998.58|1998.77|1998.77|1998.58|1998.58|0
1655968670000|2022-06-23 07:17:50|1998.35|1998.35|1998.35|1998.35|1998.35|1998.35|1998.35|1998.35|0
1655968680000|2022-06-23 07:18:00|1997.81|1997.81|1997.68|1997.68|1997.81|1997.81|1997.61|1997.61|0
1655968690000|2022-06-23 07:18:10|1997.45|1997.45|1997.25|1997.25|1997.45|1997.45|1996.91|1996.91|0
1655968700000|2022-06-23 07:18:20|1997.18|1997.18|1996.92|1996.92|1997.18|1997.18|1996.92|1996.92|0
1655968720000|2022-06-23 07:18:40|1996.75|1996.75|1996.44|1996.44|1996.75|1996.75|1996.44|1996.44|0
1655968730000|2022-06-23 07:18:50|1996.36|1996.36|1994.32|1994.32|1996.44|1996.44|1994.32|1994.32|0
1655968740000|2022-06-23 07:19:00|1994.11|1994.11|1994.04|1994.04|1994.19|1994.19|1993.88|1993.88|0
1655968750000|2022-06-23 07:19:10|1993.92|1993.92|1993.53|1993.53|1993.92|1993.92|1993.53|1993.53|0
1655968770000|2022-06-23 07:19:30|1993.88|1993.88|1995.03|1995.03|1995.03|1995.03|1993.88|1993.88|0
1655968780000|2022-06-23 07:19:40|1995.12|1995.12|1994.86|1994.86|1995.12|1995.12|1994.63|1994.63|0
1655968790000|2022-06-23 07:19:50|1995.07|1995.07|1995.14|1995.14|1995.14|1995.14|1995.07|1995.07|0
1655968800000|2022-06-23 07:20:00|1994.81|1994.81|1993.94|1993.94|1994.81|1994.81|1993.94|1993.94|0
1655968810000|2022-06-23 07:20:10|1993.87|1993.87|1993.87|1993.87|1993.87|1993.87|1993.87|1993.87|0
1655968820000|2022-06-23 07:20:20|1993.8|1993.8|1993.01|1993.01|1993.8|1993.8|1993.01|1993.01|0
1655968830000|2022-06-23 07:20:30|1992.87|1992.87|1992|1992|1992.87|1992.87|1991.85|1991.85|0
1655968840000|2022-06-23 07:20:40|1991.77|1991.77|1991.77|1991.77|1991.77|1991.77|1991.77|1991.77|0
1655968850000|2022-06-23 07:20:50|1991.83|1991.83|1990.99|1990.99|1991.83|1991.83|1990.99|1990.99|0
1655968870000|2022-06-23 07:21:10|1990.92|1990.92|1990.5|1990.5|1990.92|1990.92|1990.43|1990.43|0
1655968880000|2022-06-23 07:21:20|1990.43|1990.43|1990.35|1990.35|1990.43|1990.43|1990.35|1990.35|0
1655968910000|2022-06-23 07:21:50|1989.89|1989.89|1989.69|1989.69|1989.89|1989.89|1989.69|1989.69|0
1655968920000|2022-06-23 07:22:00|1989.8|1989.8|1989.53|1989.53|1989.8|1989.8|1989.53|1989.53|0
1655968930000|2022-06-23 07:22:10|1989.76|1989.76|1989.82|1989.82|1989.82|1989.82|1989.76|1989.76|0
1655968940000|2022-06-23 07:22:20|1989.66|1989.66|1989.66|1989.66|1989.66|1989.66|1989.66|1989.66|0
1655968950000|2022-06-23 07:22:30|1989.91|1989.91|1990.16|1990.16|1990.16|1990.16|1989.91|1989.91|0
1655968960000|2022-06-23 07:22:40|1990.44|1990.44|1990.72|1990.72|1990.72|1990.72|1990.44|1990.44|0
1655968980000|2022-06-23 07:23:00|1990.61|1990.61|1991.01|1991.01|1991.01|1991.01|1990.61|1990.61|0
1655969000000|2022-06-23 07:23:20|1991.06|1991.06|1991.06|1991.06|1991.06|1991.06|1991.06|1991.06|0
1655969010000|2022-06-23 07:23:30|1991.19|1991.19|1991.28|1991.28|1991.28|1991.28|1991.19|1991.19|0
1655969020000|2022-06-23 07:23:40|1991.4|1991.4|1991.94|1991.94|1991.94|1991.94|1991.4|1991.4|0
1655969030000|2022-06-23 07:23:50|1992.06|1992.06|1992.37|1992.37|1992.37|1992.37|1992.06|1992.06|0
1655969040000|2022-06-23 07:24:00|1992.43|1992.43|1992.3|1992.3|1992.6|1992.6|1992.3|1992.3|0
1655969050000|2022-06-23 07:24:10|1992.92|1992.92|1992.76|1992.76|1993.24|1993.24|1992.45|1992.45|0
1655969060000|2022-06-23 07:24:20|1992.91|1992.91|1992.97|1992.97|1992.97|1992.97|1992.91|1992.91|0
1655969070000|2022-06-23 07:24:30|1992.86|1992.86|1992.96|1992.96|1992.96|1992.96|1992.86|1992.86|0
1655969080000|2022-06-23 07:24:40|1992.81|1992.81|1992.81|1992.81|1992.81|1992.81|1992.81|1992.81|0
1655969090000|2022-06-23 07:24:50|1992.66|1992.66|1992.66|1992.66|1992.66|1992.66|1992.66|1992.66|0
1655969100000|2022-06-23 07:25:00|1992.72|1992.72|1992.72|1992.72|1992.72|1992.72|1992.56|1992.56|0
1655969110000|2022-06-23 07:25:10|1992.5|1992.5|1992.4|1992.4|1992.71|1992.71|1992.4|1992.4|0
1655969120000|2022-06-23 07:25:20|1992.23|1992.23|1992.3|1992.3|1992.3|1992.3|1992.16|1992.16|0
1655969130000|2022-06-23 07:25:30|1991.92|1991.92|1991.92|1991.92|1991.92|1991.92|1991.92|1991.92|0
1655969140000|2022-06-23 07:25:40|1991.77|1991.77|1990.97|1990.97|1991.77|1991.77|1990.77|1990.77|0
1655969170000|2022-06-23 07:26:10|1991.13|1991.13|1991.06|1991.06|1991.13|1991.13|1991.06|1991.06|0
1655969180000|2022-06-23 07:26:20|1990.9|1990.9|1991.03|1991.03|1991.1|1991.1|1990.9|1990.9|0
1655969190000|2022-06-23 07:26:30|1991.65|1991.65|1991.81|1991.81|1991.81|1991.81|1991.65|1991.65|0
1655969200000|2022-06-23 07:26:40|1991.89|1991.89|1991.89|1991.89|1991.89|1991.89|1991.89|1991.89|0
1655969210000|2022-06-23 07:26:50|1992.12|1992.12|1992.12|1992.12|1992.12|1992.12|1992.12|1992.12|0
1655969230000|2022-06-23 07:27:10|1992.26|1992.26|1992.36|1992.36|1992.36|1992.36|1992.26|1992.26|0
1655969240000|2022-06-23 07:27:20|1992.33|1992.33|1992.18|1992.18|1992.33|1992.33|1992.18|1992.18|0
1655969250000|2022-06-23 07:27:30|1992.32|1992.32|1992.32|1992.32|1992.32|1992.32|1992.32|1992.32|0
1655969260000|2022-06-23 07:27:40|1992.39|1992.39|1992.5|1992.5|1992.5|1992.5|1992.27|1992.27|0
1655969270000|2022-06-23 07:27:50|1992.57|1992.57|1992.32|1992.32|1992.57|1992.57|1992.32|1992.32|0
1655969280000|2022-06-23 07:28:00|1992.15|1992.15|1992.15|1992.15|1992.27|1992.27|1992.15|1992.15|0
1655969310000|2022-06-23 07:28:30|1992.23|1992.23|1992.3|1992.3|1992.3|1992.3|1992.23|1992.23|0
1655969320000|2022-06-23 07:28:40|1992.66|1992.66|1992.7|1992.7|1992.89|1992.89|1992.62|1992.62|0
1655969350000|2022-06-23 07:29:10|1992.83|1992.83|1992.9|1992.9|1992.9|1992.9|1992.83|1992.83|0
1655969360000|2022-06-23 07:29:20|1992.85|1992.85|1992.71|1992.71|1992.85|1992.85|1992.71|1992.71|0
1655969370000|2022-06-23 07:29:30|1992.83|1992.83|1993.02|1993.02|1993.02|1993.02|1992.83|1992.83|0
1655969380000|2022-06-23 07:29:40|1992.84|1992.84|1992.84|1992.84|1992.84|1992.84|1992.84|1992.84|0
1655969390000|2022-06-23 07:29:50|1992.97|1992.97|1992.97|1992.97|1992.97|1992.97|1992.97|1992.97|0
1655969400000|2022-06-23 07:30:00|1993.11|1993.11|1992.45|1992.45|1993.23|1993.23|1992.4|1992.4|0
1655969410000|2022-06-23 07:30:10|1991.95|1991.95|1992.27|1992.27|1992.33|1992.33|1991.95|1991.95|0
1655969420000|2022-06-23 07:30:20|1992.44|1992.44|1992.91|1992.91|1992.91|1992.91|1992.44|1992.44|0
1655969430000|2022-06-23 07:30:30|1993.09|1993.09|1993.39|1993.39|1993.39|1993.39|1993.09|1993.09|0
1655969440000|2022-06-23 07:30:40|1993.28|1993.28|1993.67|1993.67|1993.74|1993.74|1993.28|1993.28|0
1655969450000|2022-06-23 07:30:50|1993.42|1993.42|1992.11|1992.11|1993.42|1993.42|1992.11|1992.11|0
1655969460000|2022-06-23 07:31:00|1991.67|1991.67|1990.31|1990.31|1991.67|1991.67|1990.31|1990.31|0
1655969470000|2022-06-23 07:31:10|1990.46|1990.46|1990.46|1990.46|1990.46|1990.46|1990.46|1990.46|0
1655969480000|2022-06-23 07:31:20|1990.64|1990.64|1990.64|1990.64|1990.64|1990.64|1990.64|1990.64|0
1655969490000|2022-06-23 07:31:30|1991.05|1991.05|1991.03|1991.03|1991.05|1991.05|1990.99|1990.99|0
1655969500000|2022-06-23 07:31:40|1990.61|1990.61|1990.99|1990.99|1990.99|1990.99|1990.61|1990.61|0
1655969520000|2022-06-23 07:32:00|1991.05|1991.05|1991.24|1991.24|1991.24|1991.24|1991.05|1991.05|0
1655969530000|2022-06-23 07:32:10|1991.31|1991.31|1992.47|1992.47|1992.47|1992.47|1991.31|1991.31|0
1655969550000|2022-06-23 07:32:30|1992.32|1992.32|1993.18|1993.18|1993.18|1993.18|1992.32|1992.32|0
1655969560000|2022-06-23 07:32:40|1994.73|1994.73|1994.85|1994.85|1994.85|1994.85|1994.73|1994.73|0
1655969580000|2022-06-23 07:33:00|1995.11|1995.11|1996.82|1996.82|1997.03|1997.03|1995.11|1995.11|0
1655969590000|2022-06-23 07:33:10|1996.78|1996.78|1996.77|1996.77|1996.81|1996.81|1996.7|1996.7|0
1655969600000|2022-06-23 07:33:20|1996.79|1996.79|1996.73|1996.73|1996.79|1996.79|1996.73|1996.73|0
1655969610000|2022-06-23 07:33:30|1996.71|1996.71|1996.71|1996.71|1996.71|1996.71|1996.71|1996.71|0
1655969620000|2022-06-23 07:33:40|1996.77|1996.77|1996.69|1996.69|1996.77|1996.77|1996.69|1996.69|0
1655969630000|2022-06-23 07:33:50|1996.06|1996.06|1996.06|1996.06|1996.06|1996.06|1996.06|1996.06|0
1655969640000|2022-06-23 07:34:00|1996.29|1996.29|1997.01|1997.01|1997.01|1997.01|1996.2|1996.2|0
1655969660000|2022-06-23 07:34:20|1997.14|1997.14|1997.14|1997.14|1997.14|1997.14|1997.14|1997.14|0
1655969670000|2022-06-23 07:34:30|1997.21|1997.21|1997.27|1997.27|1997.35|1997.35|1997.21|1997.21|0
1655969680000|2022-06-23 07:34:40|1997.02|1997.02|1996.9|1996.9|1997.02|1997.02|1996.9|1996.9|0
1655969690000|2022-06-23 07:34:50|1996.42|1996.42|1996.42|1996.42|1996.42|1996.42|1996.42|1996.42|0
1655969700000|2022-06-23 07:35:00|1996.19|1996.19|1994.22|1994.22|1996.19|1996.19|1994.22|1994.22|0
1655969710000|2022-06-23 07:35:10|1994.11|1994.11|1993.94|1993.94|1994.24|1994.24|1993.94|1993.94|0
1655969720000|2022-06-23 07:35:20|1993.82|1993.82|1993.69|1993.69|1993.82|1993.82|1993.69|1993.69|0
1655969730000|2022-06-23 07:35:30|1993.07|1993.07|1992.93|1992.93|1993.07|1993.07|1992.93|1992.93|0
1655969740000|2022-06-23 07:35:40|1992.68|1992.68|1992.68|1992.68|1992.68|1992.68|1992.68|1992.68|0
1655969750000|2022-06-23 07:35:50|1992.38|1992.38|1992.46|1992.46|1992.46|1992.46|1992.38|1992.38|0
1655969760000|2022-06-23 07:36:00|1992.58|1992.58|1992.58|1992.58|1992.58|1992.58|1992.58|1992.58|0
1655969770000|2022-06-23 07:36:10|1993.05|1993.05|1993.12|1993.12|1993.12|1993.12|1993.05|1993.05|0
1655969780000|2022-06-23 07:36:20|1993.61|1993.61|1994.11|1994.11|1994.11|1994.11|1993.61|1993.61|0
1655969800000|2022-06-23 07:36:40|1994.03|1994.03|1994.03|1994.03|1994.03|1994.03|1994.03|1994.03|0
1655969810000|2022-06-23 07:36:50|1993.83|1993.83|1993.55|1993.55|1993.88|1993.88|1993.55|1993.55|0
1655969820000|2022-06-23 07:37:00|1993.49|1993.49|1993.24|1993.24|1993.49|1993.49|1993.24|1993.24|0
1655969830000|2022-06-23 07:37:10|1993.22|1993.22|1992.91|1992.91|1993.22|1993.22|1992.91|1992.91|0
1655969840000|2022-06-23 07:37:20|1992.83|1992.83|1992.24|1992.24|1992.83|1992.83|1992.24|1992.24|0
1655969850000|2022-06-23 07:37:30|1992.21|1992.21|1992.18|1992.18|1992.21|1992.21|1992.18|1992.18|0
1655969860000|2022-06-23 07:37:40|1992.07|1992.07|1991.38|1991.38|1992.07|1992.07|1991.38|1991.38|0
1655969870000|2022-06-23 07:37:50|1991.56|1991.56|1990.8|1990.8|1991.56|1991.56|1990.8|1990.8|0
1655969880000|2022-06-23 07:38:00|1990.72|1990.72|1989.41|1989.41|1990.72|1990.72|1989.41|1989.41|0
1655969890000|2022-06-23 07:38:10|1989.16|1989.16|1988.91|1988.91|1989.16|1989.16|1988.91|1988.91|0
1655969910000|2022-06-23 07:38:30|1989.07|1989.07|1989.07|1989.07|1989.07|1989.07|1989.07|1989.07|0
1655969940000|2022-06-23 07:39:00|1989.32|1989.32|1989.41|1989.41|1989.41|1989.41|1988.91|1988.91|0
1655969950000|2022-06-23 07:39:10|1989.52|1989.52|1989.76|1989.76|1989.76|1989.76|1989.52|1989.52|0
1655969960000|2022-06-23 07:39:20|1989.82|1989.82|1989.89|1989.89|1989.89|1989.89|1989.82|1989.82|0
1655969980000|2022-06-23 07:39:40|1989.93|1989.93|1989.92|1989.92|1989.99|1989.99|1989.92|1989.92|0
1655969990000|2022-06-23 07:39:50|1989.68|1989.68|1989.68|1989.68|1989.68|1989.68|1989.68|1989.68|0
1655970000000|2022-06-23 07:40:00|1989.41|1989.41|1988.44|1988.44|1989.41|1989.41|1988.44|1988.44|0
1655970020000|2022-06-23 07:40:20|1988.56|1988.56|1988.43|1988.43|1988.56|1988.56|1988.43|1988.43|0
1655970030000|2022-06-23 07:40:30|1988.55|1988.55|1988.55|1988.55|1988.55|1988.55|1988.55|1988.55|0
1655970040000|2022-06-23 07:40:40|1988.49|1988.49|1988.6|1988.6|1988.6|1988.6|1988.49|1988.49|0
1655970060000|2022-06-23 07:41:00|1988.17|1988.17|1987.9|1987.9|1988.2|1988.2|1987.9|1987.9|0
1655970070000|2022-06-23 07:41:10|1988.15|1988.15|1988.15|1988.15|1988.15|1988.15|1988.15|1988.15|0
1655970080000|2022-06-23 07:41:20|1988.22|1988.22|1988.22|1988.22|1988.22|1988.22|1988.22|1988.22|0
1655970090000|2022-06-23 07:41:30|1987.69|1987.69|1986.91|1986.91|1987.69|1987.69|1986.91|1986.91|0
1655970100000|2022-06-23 07:41:40|1987.16|1987.16|1987.32|1987.32|1987.32|1987.32|1987.16|1987.16|0
1655970120000|2022-06-23 07:42:00|1987.69|1987.69|1988.07|1988.07|1988.07|1988.07|1987.69|1987.69|0
1655970130000|2022-06-23 07:42:10|1987.82|1987.82|1988.08|1988.08|1988.08|1988.08|1987.82|1987.82|0
1655970140000|2022-06-23 07:42:20|1988.77|1988.77|1989.02|1989.02|1989.02|1989.02|1988.77|1988.77|0
1655970160000|2022-06-23 07:42:40|1989|1989|1989.93|1989.93|1989.93|1989.93|1988.95|1988.95|0
1655970170000|2022-06-23 07:42:50|1990.07|1990.07|1990.11|1990.11|1990.11|1990.11|1990.07|1990.07|0
1655970190000|2022-06-23 07:43:10|1990.36|1990.36|1991.61|1991.61|1991.61|1991.61|1990.36|1990.36|0
1655970200000|2022-06-23 07:43:20|1991.91|1991.91|1992.16|1992.16|1992.31|1992.31|1991.91|1991.91|0
1655970210000|2022-06-23 07:43:30|1992.22|1992.22|1992.38|1992.38|1992.38|1992.38|1992.22|1992.22|0
1655970220000|2022-06-23 07:43:40|1992.51|1992.51|1992.51|1992.51|1992.51|1992.51|1992.51|1992.51|0
1655970240000|2022-06-23 07:44:00|1992.26|1992.26|1992.37|1992.37|1992.49|1992.49|1992.26|1992.26|0
1655970250000|2022-06-23 07:44:10|1992.29|1992.29|1992.17|1992.17|1992.29|1992.29|1992.17|1992.17|0
1655970290000|2022-06-23 07:44:50|1991.92|1991.92|1991.92|1991.92|1991.92|1991.92|1991.92|1991.92|0
1655970300000|2022-06-23 07:45:00|1991.85|1991.85|1991.63|1991.63|1991.85|1991.85|1991.63|1991.63|0
1655970340000|2022-06-23 07:45:40|1991.64|1991.64|1991.13|1991.13|1991.64|1991.64|1991.13|1991.13|0
1655970350000|2022-06-23 07:45:50|1990.88|1990.88|1990.9|1990.9|1990.9|1990.9|1990.6|1990.6|0
1655970360000|2022-06-23 07:46:00|1990.97|1990.97|1990.97|1990.97|1990.97|1990.97|1990.97|1990.97|0
1655970380000|2022-06-23 07:46:20|1991.09|1991.09|1991.09|1991.09|1991.09|1991.09|1991.09|1991.09|0
1655970400000|2022-06-23 07:46:40|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|0
1655970410000|2022-06-23 07:46:50|1990.93|1990.93|1990.93|1990.93|1990.93|1990.93|1990.93|1990.93|0
1655970420000|2022-06-23 07:47:00|1991.05|1991.05|1991.05|1991.05|1991.05|1991.05|1991.05|1991.05|0
1655970430000|2022-06-23 07:47:10|1990.98|1990.98|1990.98|1990.98|1990.98|1990.98|1990.98|1990.98|0
1655970440000|2022-06-23 07:47:20|1991.01|1991.01|1990.94|1990.94|1991.01|1991.01|1990.94|1990.94|0
1655970450000|2022-06-23 07:47:30|1990.87|1990.87|1989.96|1989.96|1990.87|1990.87|1989.96|1989.96|0
1655970460000|2022-06-23 07:47:40|1989.71|1989.71|1989.25|1989.25|1989.71|1989.71|1989.18|1989.18|0
1655970470000|2022-06-23 07:47:50|1989.21|1989.21|1988.79|1988.79|1989.21|1989.21|1988.79|1988.79|0
1655970480000|2022-06-23 07:48:00|1988.65|1988.65|1988.43|1988.43|1988.65|1988.65|1988.43|1988.43|0
1655970500000|2022-06-23 07:48:20|1987.93|1987.93|1987.8|1987.8|1987.93|1987.93|1987.8|1987.8|0
1655970510000|2022-06-23 07:48:30|1987.73|1987.73|1986.91|1986.91|1987.8|1987.8|1986.91|1986.91|0
1655970520000|2022-06-23 07:48:40|1986.79|1986.79|1986.68|1986.68|1986.79|1986.79|1986.68|1986.68|0
1655970530000|2022-06-23 07:48:50|1986.57|1986.57|1984.24|1984.24|1986.57|1986.57|1984.24|1984.24|0
1655970540000|2022-06-23 07:49:00|1984.42|1984.42|1984.54|1984.54|1984.54|1984.54|1984.42|1984.42|0
1655970550000|2022-06-23 07:49:10|1984.6|1984.6|1984.81|1984.81|1984.99|1984.99|1984.6|1984.6|0
1655970560000|2022-06-23 07:49:20|1984.75|1984.75|1984.69|1984.69|1984.75|1984.75|1984.69|1984.69|0
1655970570000|2022-06-23 07:49:30|1984.83|1984.83|1985.06|1985.06|1985.06|1985.06|1984.83|1984.83|0
1655970580000|2022-06-23 07:49:40|1985.04|1985.04|1985.04|1985.04|1985.04|1985.04|1984.97|1984.97|0
1655970600000|2022-06-23 07:50:00|1984.97|1984.97|1984.97|1984.97|1984.97|1984.97|1984.97|1984.97|0
1655970610000|2022-06-23 07:50:10|1984.9|1984.9|1985.18|1985.18|1985.18|1985.18|1984.9|1984.9|0
1655970630000|2022-06-23 07:50:30|1984.95|1984.95|1985.04|1985.04|1985.04|1985.04|1984.73|1984.73|0
1655970640000|2022-06-23 07:50:40|1985.34|1985.34|1985.34|1985.34|1985.34|1985.34|1985.34|1985.34|0
1655970680000|2022-06-23 07:51:20|1985.41|1985.41|1985.41|1985.41|1985.41|1985.41|1985.41|1985.41|0
1655970690000|2022-06-23 07:51:30|1985.3|1985.3|1985.3|1985.3|1985.3|1985.3|1985.3|1985.3|0
1655970700000|2022-06-23 07:51:40|1985.34|1985.34|1985.32|1985.32|1985.34|1985.34|1985.32|1985.32|0
1655970720000|2022-06-23 07:52:00|1985.94|1985.94|1986.18|1986.18|1986.24|1986.24|1985.94|1985.94|0
1655970730000|2022-06-23 07:52:10|1986.06|1986.06|1986.06|1986.06|1986.06|1986.06|1986.06|1986.06|0
1655970760000|2022-06-23 07:52:40|1986.13|1986.13|1987.08|1987.08|1987.08|1987.08|1986.05|1986.05|0
1655970770000|2022-06-23 07:52:50|1987.15|1987.15|1987.15|1987.15|1987.15|1987.15|1987.15|1987.15|0
1655970780000|2022-06-23 07:53:00|1987.2|1987.2|1987.56|1987.56|1987.56|1987.56|1987.2|1987.2|0
1655970790000|2022-06-23 07:53:10|1987.87|1987.87|1987.8|1987.8|1987.87|1987.87|1987.8|1987.8|0
1655970800000|2022-06-23 07:53:20|1987.65|1987.65|1987.89|1987.89|1987.89|1987.89|1987.65|1987.65|0
1655970810000|2022-06-23 07:53:30|1988.36|1988.36|1988.53|1988.53|1988.53|1988.53|1988.36|1988.36|0
1655970820000|2022-06-23 07:53:40|1988.68|1988.68|1989.12|1989.12|1989.12|1989.12|1988.62|1988.62|0
1655970830000|2022-06-23 07:53:50|1989.29|1989.29|1989.34|1989.34|1989.34|1989.34|1989.29|1989.29|0
1655970840000|2022-06-23 07:54:00|1989.65|1989.65|1989.65|1989.65|1989.65|1989.65|1989.65|1989.65|0
1655970850000|2022-06-23 07:54:10|1989.58|1989.58|1989.74|1989.74|1989.74|1989.74|1989.58|1989.58|0
1655970860000|2022-06-23 07:54:20|1989.81|1989.81|1989.81|1989.81|1989.81|1989.81|1989.81|1989.81|0
1655970870000|2022-06-23 07:54:30|1989.75|1989.75|1989.75|1989.75|1989.75|1989.75|1989.75|1989.75|0
1655970880000|2022-06-23 07:54:40|1989.62|1989.62|1989.27|1989.27|1989.62|1989.62|1989.27|1989.27|0
1655970890000|2022-06-23 07:54:50|1988.96|1988.96|1988.85|1988.85|1988.96|1988.96|1988.78|1988.78|0
1655970900000|2022-06-23 07:55:00|1988.79|1988.79|1988.25|1988.25|1988.79|1988.79|1988.25|1988.25|0
1655970910000|2022-06-23 07:55:10|1987.83|1987.83|1987.5|1987.5|1987.83|1987.83|1987.5|1987.5|0
1655970920000|2022-06-23 07:55:20|1987.36|1987.36|1987.36|1987.36|1987.36|1987.36|1987.36|1987.36|0
1655970930000|2022-06-23 07:55:30|1987.24|1987.24|1987.48|1987.48|1987.48|1987.48|1987.24|1987.24|0
1655970950000|2022-06-23 07:55:50|1987.45|1987.45|1987.57|1987.57|1987.57|1987.57|1987.39|1987.39|0
1655970960000|2022-06-23 07:56:00|1987.64|1987.64|1988.03|1988.03|1988.03|1988.03|1987.64|1987.64|0
1655970970000|2022-06-23 07:56:10|1987.91|1987.91|1987.91|1987.91|1987.91|1987.91|1987.91|1987.91|0
1655970990000|2022-06-23 07:56:30|1987.98|1987.98|1988.21|1988.21|1988.21|1988.21|1987.98|1987.98|0
1655971000000|2022-06-23 07:56:40|1988.59|1988.59|1988.79|1988.79|1988.79|1988.79|1988.59|1988.59|0
1655971010000|2022-06-23 07:56:50|1988.9|1988.9|1990.08|1990.08|1990.08|1990.08|1988.9|1988.9|0
1655971040000|2022-06-23 07:57:20|1990.01|1990.01|1990.28|1990.28|1990.28|1990.28|1990.01|1990.01|0
1655971060000|2022-06-23 07:57:40|1990.1|1990.1|1990.1|1990.1|1990.1|1990.1|1990.1|1990.1|0
1655971070000|2022-06-23 07:57:50|1990.35|1990.35|1990.43|1990.43|1990.43|1990.43|1990.35|1990.35|0
1655971100000|2022-06-23 07:58:20|1990.58|1990.58|1991.05|1991.05|1991.05|1991.05|1990.58|1990.58|0
1655971120000|2022-06-23 07:58:40|1991.3|1991.3|1991.1|1991.1|1991.3|1991.3|1991.1|1991.1|0
1655971140000|2022-06-23 07:59:00|1991.31|1991.31|1991.77|1991.77|1991.77|1991.77|1991.31|1991.31|0
1655971160000|2022-06-23 07:59:20|1991.54|1991.54|1991.74|1991.74|1991.74|1991.74|1991.51|1991.51|0
1655971180000|2022-06-23 07:59:40|1991.59|1991.59|1991.2|1991.2|1991.59|1991.59|1991.2|1991.2|0
1655971190000|2022-06-23 07:59:50|1991.16|1991.16|1990.8|1990.8|1991.16|1991.16|1990.25|1990.25|0
1655971200000|2022-06-23 08:00:00|1990.37|1990.37|1989.29|1989.29|1990.37|1990.37|1989.29|1989.29|0
1655971210000|2022-06-23 08:00:10|1989.14|1989.14|1989.02|1989.02|1989.14|1989.14|1989.02|1989.02|0
1655971220000|2022-06-23 08:00:20|1989.09|1989.09|1988.77|1988.77|1989.09|1989.09|1988.77|1988.77|0
1655971230000|2022-06-23 08:00:30|1988.89|1988.89|1989.09|1989.09|1989.22|1989.22|1988.89|1988.89|0
1655971240000|2022-06-23 08:00:40|1989.03|1989.03|1989.24|1989.24|1989.24|1989.24|1989.03|1989.03|0
1655971260000|2022-06-23 08:01:00|1989.17|1989.17|1989.11|1989.11|1989.17|1989.17|1989.11|1989.11|0
1655971270000|2022-06-23 08:01:10|1988.99|1988.99|1988.79|1988.79|1988.99|1988.99|1988.79|1988.79|0
1655971290000|2022-06-23 08:01:30|1988.54|1988.54|1988.54|1988.54|1988.54|1988.54|1988.54|1988.54|0
1655971320000|2022-06-23 08:02:00|1988.46|1988.46|1988.39|1988.39|1988.46|1988.46|1988.33|1988.33|0
1655971330000|2022-06-23 08:02:10|1988.64|1988.64|1988.64|1988.64|1988.64|1988.64|1988.64|1988.64|0
1655971340000|2022-06-23 08:02:20|1988.96|1988.96|1989.26|1989.26|1989.26|1989.26|1988.96|1988.96|0
1655971350000|2022-06-23 08:02:30|1989.33|1989.33|1989.33|1989.33|1989.33|1989.33|1989.33|1989.33|0
1655971360000|2022-06-23 08:02:40|1989.64|1989.64|1989.64|1989.64|1989.64|1989.64|1989.64|1989.64|0
1655971370000|2022-06-23 08:02:50|1989.93|1989.93|1990.17|1990.17|1990.17|1990.17|1989.79|1989.79|0
1655971380000|2022-06-23 08:03:00|1990.1|1990.1|1990.1|1990.1|1990.1|1990.1|1990.1|1990.1|0
1655971390000|2022-06-23 08:03:10|1990.17|1990.17|1990.86|1990.86|1990.86|1990.86|1990.17|1990.17|0
1655971400000|2022-06-23 08:03:20|1990.78|1990.78|1991.3|1991.3|1991.3|1991.3|1990.78|1990.78|0
1655971410000|2022-06-23 08:03:30|1991.36|1991.36|1991.36|1991.36|1991.36|1991.36|1991.36|1991.36|0
1655971420000|2022-06-23 08:03:40|1991.44|1991.44|1991.54|1991.54|1991.54|1991.54|1991.44|1991.44|0
1655971430000|2022-06-23 08:03:50|1991.61|1991.61|1992.8|1992.8|1992.8|1992.8|1991.61|1991.61|0
1655971440000|2022-06-23 08:04:00|1992.86|1992.86|1993.16|1993.16|1993.28|1993.28|1992.86|1992.86|0
1655971490000|2022-06-23 08:04:50|1993.04|1993.04|1992.98|1992.98|1993.04|1993.04|1992.98|1992.98|0
1655971500000|2022-06-23 08:05:00|1992.68|1992.68|1992.47|1992.47|1992.68|1992.68|1992.47|1992.47|0
1655971520000|2022-06-23 08:05:20|1992.36|1992.36|1992.47|1992.47|1992.47|1992.47|1992.36|1992.36|0
1655971530000|2022-06-23 08:05:30|1992.63|1992.63|1992.63|1992.63|1992.63|1992.63|1992.63|1992.63|0
1655971540000|2022-06-23 08:05:40|1992.76|1992.76|1992.77|1992.77|1992.77|1992.77|1992.71|1992.71|0
1655971550000|2022-06-23 08:05:50|1992.85|1992.85|1992.67|1992.67|1992.85|1992.85|1992.67|1992.67|0
1655971560000|2022-06-23 08:06:00|1992.61|1992.61|1992.61|1992.61|1992.61|1992.61|1992.61|1992.61|0
1655971570000|2022-06-23 08:06:10|1992.73|1992.73|1992.73|1992.73|1992.73|1992.73|1992.73|1992.73|0
1655971580000|2022-06-23 08:06:20|1992.79|1992.79|1992.73|1992.73|1992.79|1992.79|1992.66|1992.66|0
1655971590000|2022-06-23 08:06:30|1993.01|1993.01|1993.01|1993.01|1993.01|1993.01|1993.01|1993.01|0
1655971630000|2022-06-23 08:07:10|1993.08|1993.08|1993.08|1993.08|1993.08|1993.08|1993.08|1993.08|0
1655971640000|2022-06-23 08:07:20|1993.43|1993.43|1993.49|1993.49|1993.55|1993.55|1993.43|1993.43|0
1655971650000|2022-06-23 08:07:30|1993.52|1993.52|1993.43|1993.43|1993.52|1993.52|1993.43|1993.43|0
1655971680000|2022-06-23 08:08:00|1993.45|1993.45|1993.3|1993.3|1993.45|1993.45|1993.3|1993.3|0
1655971690000|2022-06-23 08:08:10|1992.89|1992.89|1992.89|1992.89|1992.89|1992.89|1992.89|1992.89|0
1655971700000|2022-06-23 08:08:20|1993.04|1993.04|1992.79|1992.79|1993.04|1993.04|1992.79|1992.79|0
1655971710000|2022-06-23 08:08:30|1992.65|1992.65|1992.65|1992.65|1992.65|1992.65|1992.65|1992.65|0
1655971740000|2022-06-23 08:09:00|1992.58|1992.58|1994.07|1994.07|1994.13|1994.13|1992.58|1992.58|0
1655971750000|2022-06-23 08:09:10|1994.21|1994.21|1994.14|1994.14|1994.21|1994.21|1994.14|1994.14|0
1655971760000|2022-06-23 08:09:20|1994.21|1994.21|1994.21|1994.21|1994.21|1994.21|1994.14|1994.14|0
1655971790000|2022-06-23 08:09:50|1994.23|1994.23|1994.23|1994.23|1994.23|1994.23|1994.23|1994.23|0
1655971800000|2022-06-23 08:10:00|1994.4|1994.4|1994.4|1994.4|1994.4|1994.4|1994.4|1994.4|0
1655971810000|2022-06-23 08:10:10|1994.34|1994.34|1994.38|1994.38|1994.38|1994.38|1994.26|1994.26|0
1655971820000|2022-06-23 08:10:20|1994.5|1994.5|1994.5|1994.5|1994.5|1994.5|1994.5|1994.5|0
1655971830000|2022-06-23 08:10:30|1994.64|1994.64|1994.79|1994.79|1994.79|1994.79|1994.64|1994.64|0
1655971840000|2022-06-23 08:10:40|1994.92|1994.92|1994.67|1994.67|1994.92|1994.92|1994.67|1994.67|0
1655971860000|2022-06-23 08:11:00|1994.74|1994.74|1994.74|1994.74|1994.74|1994.74|1994.74|1994.74|0
1655971870000|2022-06-23 08:11:10|1994.67|1994.67|1994.91|1994.91|1994.91|1994.91|1994.67|1994.67|0
1655971880000|2022-06-23 08:11:20|1995.07|1995.07|1995.26|1995.26|1995.26|1995.26|1995.07|1995.07|0
1655971890000|2022-06-23 08:11:30|1995.33|1995.33|1995.57|1995.57|1995.57|1995.57|1995.33|1995.33|0
1655971900000|2022-06-23 08:11:40|1995.64|1995.64|1995.68|1995.68|1995.76|1995.76|1995.64|1995.64|0
1655971920000|2022-06-23 08:12:00|1995.87|1995.87|1995.87|1995.87|1995.87|1995.87|1995.87|1995.87|0
1655971930000|2022-06-23 08:12:10|1995.81|1995.81|1995.65|1995.65|1995.81|1995.81|1995.65|1995.65|0
1655971940000|2022-06-23 08:12:20|1995.41|1995.41|1994.95|1994.95|1995.42|1995.42|1994.66|1994.66|0
1655971950000|2022-06-23 08:12:30|1995.33|1995.33|1995.39|1995.39|1995.39|1995.39|1995.33|1995.33|0
1655971960000|2022-06-23 08:12:40|1996.17|1996.17|1996.03|1996.03|1996.17|1996.17|1996.03|1996.03|0
1655971970000|2022-06-23 08:12:50|1996.07|1996.07|1996.07|1996.07|1996.07|1996.07|1996.07|1996.07|0
1655971980000|2022-06-23 08:13:00|1996.21|1996.21|1996.97|1996.97|1996.97|1996.97|1996.21|1996.21|0
1655971990000|2022-06-23 08:13:10|1997.08|1997.08|1997.71|1997.71|1997.79|1997.79|1996.71|1996.71|0
1655972000000|2022-06-23 08:13:20|1997.91|1997.91|1998.3|1998.3|1998.3|1998.3|1997.85|1997.85|0
1655972010000|2022-06-23 08:13:30|1998.77|1998.77|1999.07|1999.07|1999.07|1999.07|1998.77|1998.77|0
1655972020000|2022-06-23 08:13:40|1998.92|1998.92|1998.61|1998.61|1998.92|1998.92|1998.61|1998.61|0
1655972040000|2022-06-23 08:14:00|1998.67|1998.67|1998.86|1998.86|1998.86|1998.86|1998.67|1998.67|0
1655972050000|2022-06-23 08:14:10|1998.79|1998.79|1998.7|1998.7|1998.79|1998.79|1998.63|1998.63|0
1655972060000|2022-06-23 08:14:20|1998.8|1998.8|1998.92|1998.92|1998.92|1998.92|1998.8|1998.8|0
1655972070000|2022-06-23 08:14:30|1998.85|1998.85|1998.85|1998.85|1998.85|1998.85|1998.85|1998.85|0
1655972080000|2022-06-23 08:14:40|1998.62|1998.62|1998.7|1998.7|1998.7|1998.7|1998.62|1998.62|0
1655972100000|2022-06-23 08:15:00|1998.58|1998.58|1998.21|1998.21|1998.58|1998.58|1998.21|1998.21|0
1655972110000|2022-06-23 08:15:10|1998.06|1998.06|1998.05|1998.05|1998.06|1998.06|1997.99|1997.99|0
1655972130000|2022-06-23 08:15:30|1998.23|1998.23|1998.14|1998.14|1998.23|1998.23|1998.14|1998.14|0
1655972140000|2022-06-23 08:15:40|1998.01|1998.01|1997.77|1997.77|1998.01|1998.01|1997.77|1997.77|0
1655972150000|2022-06-23 08:15:50|1997.7|1997.7|1997.63|1997.63|1997.7|1997.7|1997.63|1997.63|0
1655972160000|2022-06-23 08:16:00|1997.49|1997.49|1997.56|1997.56|1997.56|1997.56|1997.49|1997.49|0
1655972170000|2022-06-23 08:16:10|1997.81|1997.81|1997.81|1997.81|1998.04|1998.04|1997.81|1997.81|0
1655972180000|2022-06-23 08:16:20|1997.95|1997.95|1997.95|1997.95|1997.95|1997.95|1997.95|1997.95|0
1655972190000|2022-06-23 08:16:30|1999.09|1999.09|1998.95|1998.95|1999.09|1999.09|1998.95|1998.95|0
1655972200000|2022-06-23 08:16:40|1999.18|1999.18|1999.56|1999.56|1999.56|1999.56|1999.18|1999.18|0
1655972210000|2022-06-23 08:16:50|1999.9|1999.9|2000.09|2000.09|2000.09|2000.09|1999.9|1999.9|0
1655972220000|2022-06-23 08:17:00|2000.24|2000.24|2000.28|2000.28|2000.36|2000.36|2000.24|2000.24|0
1655972230000|2022-06-23 08:17:10|2000.21|2000.21|2000.04|2000.04|2000.35|2000.35|2000.04|2000.04|0
1655972240000|2022-06-23 08:17:20|2000.16|2000.16|2000.02|2000.02|2000.17|2000.17|1999.98|1999.98|0
1655972260000|2022-06-23 08:17:40|1999.97|1999.97|1999.97|1999.97|1999.97|1999.97|1999.97|1999.97|0
1655972270000|2022-06-23 08:17:50|1999.9|1999.9|2000.2|2000.2|2000.2|2000.2|1999.9|1999.9|0
1655972280000|2022-06-23 08:18:00|2000.24|2000.24|1999.66|1999.66|2000.24|2000.24|1999.66|1999.66|0
1655972290000|2022-06-23 08:18:10|1999.54|1999.54|1999.42|1999.42|1999.6|1999.6|1999.42|1999.42|0
1655972300000|2022-06-23 08:18:20|1999.35|1999.35|1998.15|1998.15|1999.35|1999.35|1998.15|1998.15|0
1655972320000|2022-06-23 08:18:40|1998.12|1998.12|1998.12|1998.12|1998.12|1998.12|1998.12|1998.12|0
1655972330000|2022-06-23 08:18:50|1998.24|1998.24|1998.44|1998.44|1998.44|1998.44|1998.24|1998.24|0
1655972350000|2022-06-23 08:19:10|1998.74|1998.74|1998.74|1998.74|1998.74|1998.74|1998.74|1998.74|0
1655972360000|2022-06-23 08:19:20|1998.7|1998.7|1998.7|1998.7|1998.7|1998.7|1998.7|1998.7|0
1655972370000|2022-06-23 08:19:30|1998.49|1998.49|1998.49|1998.49|1998.49|1998.49|1998.49|1998.49|0
1655972390000|2022-06-23 08:19:50|1998.58|1998.58|1999.08|1999.08|1999.08|1999.08|1998.58|1998.58|0
1655972400000|2022-06-23 08:20:00|1998.98|1998.98|1998.92|1998.92|1998.98|1998.98|1998.92|1998.92|0
1655972410000|2022-06-23 08:20:10|1998.77|1998.77|1999.05|1999.05|1999.17|1999.17|1998.77|1998.77|0
1655972420000|2022-06-23 08:20:20|1999.18|1999.18|1999.18|1999.18|1999.18|1999.18|1999.18|1999.18|0
1655972430000|2022-06-23 08:20:30|1999.11|1999.11|1999.11|1999.11|1999.11|1999.11|1999.11|1999.11|0
1655972440000|2022-06-23 08:20:40|1998.86|1998.86|1998.79|1998.79|1998.86|1998.86|1998.79|1998.79|0
1655972450000|2022-06-23 08:20:50|1998.67|1998.67|1998.67|1998.67|1998.67|1998.67|1998.67|1998.67|0
1655972470000|2022-06-23 08:21:10|1998.6|1998.6|1998.6|1998.6|1998.6|1998.6|1998.6|1998.6|0
1655972480000|2022-06-23 08:21:20|1998.67|1998.67|1998.67|1998.67|1998.67|1998.67|1998.67|1998.67|0
1655972490000|2022-06-23 08:21:30|1998.62|1998.62|1998.58|1998.58|1998.62|1998.62|1998.58|1998.58|0
1655972500000|2022-06-23 08:21:40|1998.47|1998.47|1997.99|1997.99|1998.47|1998.47|1997.99|1997.99|0
1655972520000|2022-06-23 08:22:00|1997.84|1997.84|1997.84|1997.84|1997.84|1997.84|1997.84|1997.84|0
1655972530000|2022-06-23 08:22:10|1997.77|1997.77|1997.77|1997.77|1997.77|1997.77|1997.77|1997.77|0
1655972550000|2022-06-23 08:22:30|1997.69|1997.69|1997.69|1997.69|1997.69|1997.69|1997.69|1997.69|0
1655972580000|2022-06-23 08:23:00|1997.62|1997.62|1998.03|1998.03|1998.03|1998.03|1997.62|1997.62|0
1655972590000|2022-06-23 08:23:10|1998.11|1998.11|1998.11|1998.11|1998.11|1998.11|1998.11|1998.11|0
1655972630000|2022-06-23 08:23:50|1998.26|1998.26|1998.26|1998.26|1998.26|1998.26|1998.26|1998.26|0
1655972650000|2022-06-23 08:24:10|1998.45|1998.45|1998.45|1998.45|1998.45|1998.45|1998.45|1998.45|0
1655972660000|2022-06-23 08:24:20|1998.9|1998.9|1999.25|1999.25|1999.25|1999.25|1998.9|1998.9|0
1655972680000|2022-06-23 08:24:40|1999.13|1999.13|1999.13|1999.13|1999.13|1999.13|1999.13|1999.13|0
1655972700000|2022-06-23 08:25:00|1999.19|1999.19|1999.27|1999.27|1999.27|1999.27|1999.19|1999.19|0
1655972710000|2022-06-23 08:25:10|1999.38|1999.38|1999.38|1999.38|1999.38|1999.38|1999.38|1999.38|0
1655972720000|2022-06-23 08:25:20|1999.49|1999.49|1999.44|1999.44|1999.6|1999.6|1999.38|1999.38|0
1655972730000|2022-06-23 08:25:30|1999.69|1999.69|1999.69|1999.69|1999.69|1999.69|1999.69|1999.69|0
1655972740000|2022-06-23 08:25:40|1999.81|1999.81|1999.81|1999.81|1999.81|1999.81|1999.81|1999.81|0
1655972750000|2022-06-23 08:25:50|1999.92|1999.92|1999.92|1999.92|1999.92|1999.92|1999.92|1999.92|0
1655972760000|2022-06-23 08:26:00|2000.14|2000.14|2001.17|2001.17|2001.17|2001.17|2000.14|2000.14|0
1655972770000|2022-06-23 08:26:10|2001.21|2001.21|2001.01|2001.01|2001.28|2001.28|2001.01|2001.01|0
1655972790000|2022-06-23 08:26:30|2001.21|2001.21|2000.72|2000.72|2001.21|2001.21|2000.72|2000.72|0
1655972800000|2022-06-23 08:26:40|2000.76|2000.76|2000.76|2000.76|2000.76|2000.76|2000.76|2000.76|0
1655972810000|2022-06-23 08:26:50|2000.87|2000.87|2000.71|2000.71|2000.87|2000.87|2000.71|2000.71|0
1655972820000|2022-06-23 08:27:00|2000.78|2000.78|2000.66|2000.66|2000.78|2000.78|2000.66|2000.66|0
1655972830000|2022-06-23 08:27:10|2000.73|2000.73|2000.98|2000.98|2000.98|2000.98|2000.73|2000.73|0
1655972840000|2022-06-23 08:27:20|2001.1|2001.1|2001.1|2001.1|2001.1|2001.1|2001.1|2001.1|0
1655972880000|2022-06-23 08:28:00|2001.21|2001.21|2001.21|2001.21|2001.21|2001.21|2001.21|2001.21|0
1655972900000|2022-06-23 08:28:20|2001.38|2001.38|2001.44|2001.44|2001.44|2001.44|2001.38|2001.38|0
1655972910000|2022-06-23 08:28:30|2001.36|2001.36|2001.6|2001.6|2001.6|2001.6|2001.36|2001.36|0
1655972920000|2022-06-23 08:28:40|2001.67|2001.67|2001.67|2001.67|2001.67|2001.67|2001.67|2001.67|0
1655972930000|2022-06-23 08:28:50|2001.92|2001.92|2002.12|2002.12|2002.12|2002.12|2001.92|2001.92|0
1655972940000|2022-06-23 08:29:00|2002.01|2002.01|2002.01|2002.01|2002.01|2002.01|2002.01|2002.01|0
1655972960000|2022-06-23 08:29:20|2001.85|2001.85|2001.85|2001.85|2001.85|2001.85|2001.85|2001.85|0
1655972970000|2022-06-23 08:29:30|2002.1|2002.1|2002.1|2002.1|2002.1|2002.1|2002.1|2002.1|0
1655972980000|2022-06-23 08:29:40|2001.87|2001.87|2001.87|2001.87|2001.87|2001.87|2001.87|2001.87|0
1655972990000|2022-06-23 08:29:50|2002|2002|2001.64|2001.64|2002|2002|2001.62|2001.62|0
1655973000000|2022-06-23 08:30:00|2001.48|2001.48|2000.7|2000.7|2001.48|2001.48|2000.7|2000.7|0
1655973010000|2022-06-23 08:30:10|2000.33|2000.33|1999.95|1999.95|2000.33|2000.33|1999.95|1999.95|0
1655973020000|2022-06-23 08:30:20|1999.89|1999.89|1999.95|1999.95|1999.95|1999.95|1999.89|1999.89|0
1655973040000|2022-06-23 08:30:40|1999.88|1999.88|1999.62|1999.62|1999.88|1999.88|1999.62|1999.62|0
1655973050000|2022-06-23 08:30:50|1999.45|1999.45|1999.45|1999.45|1999.45|1999.45|1999.45|1999.45|0
1655973060000|2022-06-23 08:31:00|1999.52|1999.52|1999.01|1999.01|1999.52|1999.52|1999.01|1999.01|0
1655973070000|2022-06-23 08:31:10|1998.95|1998.95|1998.95|1998.95|1998.95|1998.95|1998.95|1998.95|0
1655973080000|2022-06-23 08:31:20|1998.87|1998.87|1997.88|1997.88|1998.87|1998.87|1997.88|1997.88|0
1655973120000|2022-06-23 08:32:00|1997.73|1997.73|1997.12|1997.12|1997.73|1997.73|1997.12|1997.12|0
1655973130000|2022-06-23 08:32:10|1997.04|1997.04|1997.52|1997.52|1997.52|1997.52|1997.04|1997.04|0
1655973160000|2022-06-23 08:32:40|1997.5|1997.5|1997.5|1997.5|1997.5|1997.5|1997.5|1997.5|0
1655973180000|2022-06-23 08:33:00|1997.47|1997.47|1996.95|1996.95|1997.47|1997.47|1996.95|1996.95|0
1655973190000|2022-06-23 08:33:10|1996.87|1996.87|1996.79|1996.79|1996.87|1996.87|1996.79|1996.79|0
1655973210000|2022-06-23 08:33:30|1996.67|1996.67|1996.67|1996.67|1996.67|1996.67|1996.67|1996.67|0
1655973220000|2022-06-23 08:33:40|1996.43|1996.43|1996.58|1996.58|1996.58|1996.58|1996.43|1996.43|0
1655973240000|2022-06-23 08:34:00|1996.51|1996.51|1996.51|1996.51|1996.51|1996.51|1996.51|1996.51|0
1655973250000|2022-06-23 08:34:10|1996.45|1996.45|1996.45|1996.45|1996.45|1996.45|1996.45|1996.45|0
1655973270000|2022-06-23 08:34:30|1996.31|1996.31|1995.6|1995.6|1996.31|1996.31|1995.6|1995.6|0
1655973280000|2022-06-23 08:34:40|1995.38|1995.38|1994.86|1994.86|1995.38|1995.38|1994.86|1994.86|0
1655973290000|2022-06-23 08:34:50|1994.76|1994.76|1994.73|1994.73|1994.76|1994.76|1994.73|1994.73|0
1655973300000|2022-06-23 08:35:00|1994.38|1994.38|1994.38|1994.38|1994.38|1994.38|1994.38|1994.38|0
1655973310000|2022-06-23 08:35:10|1994.13|1994.13|1993.68|1993.68|1994.13|1994.13|1993.68|1993.68|0
1655973320000|2022-06-23 08:35:20|1993.71|1993.71|1993.71|1993.71|1993.71|1993.71|1993.71|1993.71|0
1655973340000|2022-06-23 08:35:40|1993.33|1993.33|1993.4|1993.4|1993.4|1993.4|1993.33|1993.33|0
1655973360000|2022-06-23 08:36:00|1993.28|1993.28|1993.22|1993.22|1993.28|1993.28|1993.22|1993.22|0
1655973370000|2022-06-23 08:36:10|1993.06|1993.06|1993.13|1993.13|1993.13|1993.13|1993.06|1993.06|0
1655973390000|2022-06-23 08:36:30|1993.29|1993.29|1993.91|1993.91|1993.91|1993.91|1993.29|1993.29|0
1655973400000|2022-06-23 08:36:40|1993.97|1993.97|1994.04|1994.04|1994.04|1994.04|1993.97|1993.97|0
1655973410000|2022-06-23 08:36:50|1994.12|1994.12|1994.15|1994.15|1994.15|1994.15|1994.12|1994.12|0
1655973420000|2022-06-23 08:37:00|1994.21|1994.21|1994.45|1994.45|1994.45|1994.45|1994.21|1994.21|0
1655973430000|2022-06-23 08:37:10|1994.53|1994.53|1995.43|1995.43|1995.43|1995.43|1994.53|1994.53|0
1655973450000|2022-06-23 08:37:30|1995.61|1995.61|1995.61|1995.61|1995.61|1995.61|1995.61|1995.61|0
1655973470000|2022-06-23 08:37:50|1995.67|1995.67|1995.67|1995.67|1995.67|1995.67|1995.67|1995.67|0
1655973480000|2022-06-23 08:38:00|1995.82|1995.82|1995.82|1995.82|1995.82|1995.82|1995.82|1995.82|0
1655973510000|2022-06-23 08:38:30|1995.9|1995.9|1995.9|1995.9|1995.9|1995.9|1995.9|1995.9|0
1655973530000|2022-06-23 08:38:50|1996.05|1996.05|1995.97|1995.97|1996.05|1996.05|1995.97|1995.97|0
1655973540000|2022-06-23 08:39:00|1996.12|1996.12|1996.28|1996.28|1996.28|1996.28|1996.12|1996.12|0
1655973550000|2022-06-23 08:39:10|1996.35|1996.35|1996.35|1996.35|1996.35|1996.35|1996.35|1996.35|0
1655973560000|2022-06-23 08:39:20|1996.58|1996.58|1996.67|1996.67|1996.81|1996.81|1996.58|1996.58|0
1655973570000|2022-06-23 08:39:30|1996.61|1996.61|1996.54|1996.54|1996.61|1996.61|1996.54|1996.54|0
1655973610000|2022-06-23 08:40:10|1998.12|1998.12|1998.16|1998.16|1998.16|1998.16|1998.12|1998.12|0
1655973650000|2022-06-23 08:40:50|1998.22|1998.22|1998.29|1998.29|1998.29|1998.29|1998.22|1998.22|0
1655973660000|2022-06-23 08:41:00|1998.37|1998.37|1998.62|1998.62|1998.62|1998.62|1998.37|1998.37|0
1655973670000|2022-06-23 08:41:10|1998.85|1998.85|1999.68|1999.68|1999.68|1999.68|1998.85|1998.85|0
1655973700000|2022-06-23 08:41:40|1999.74|1999.74|1999.72|1999.72|1999.9|1999.9|1999.72|1999.72|0
1655973710000|2022-06-23 08:41:50|1999.64|1999.64|1999.64|1999.64|1999.64|1999.64|1999.64|1999.64|0
1655973720000|2022-06-23 08:42:00|1999.71|1999.71|1999.78|1999.78|1999.78|1999.78|1999.71|1999.71|0
1655973730000|2022-06-23 08:42:10|1999.7|1999.7|1999.7|1999.7|1999.7|1999.7|1999.7|1999.7|0
1655973750000|2022-06-23 08:42:30|1999.63|1999.63|1999.5|1999.5|1999.63|1999.63|1999.5|1999.5|0
1655973760000|2022-06-23 08:42:40|1999.43|1999.43|1999.3|1999.3|1999.43|1999.43|1999.3|1999.3|0
1655973780000|2022-06-23 08:43:00|1999.37|1999.37|1999.25|1999.25|1999.37|1999.37|1999.25|1999.25|0
1655973790000|2022-06-23 08:43:10|1999.23|1999.23|1999|1999|1999.23|1999.23|1998.74|1998.74|0
1655973800000|2022-06-23 08:43:20|1999.07|1999.07|1998.65|1998.65|1999.07|1999.07|1998.65|1998.65|0
1655973830000|2022-06-23 08:43:50|1998.71|1998.71|1998.67|1998.67|1998.71|1998.71|1998.67|1998.67|0
1655973840000|2022-06-23 08:44:00|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|0
1655973860000|2022-06-23 08:44:20|1998.52|1998.52|1998.41|1998.41|1998.52|1998.52|1998.41|1998.41|0
1655973870000|2022-06-23 08:44:30|1998.24|1998.24|1997.15|1997.15|1998.24|1998.24|1997.15|1997.15|0
1655973890000|2022-06-23 08:44:50|1996.96|1996.96|1996.96|1996.96|1996.96|1996.96|1996.96|1996.96|0
1655973900000|2022-06-23 08:45:00|1997.03|1997.03|1997.44|1997.44|1997.44|1997.44|1997.03|1997.03|0
1655973920000|2022-06-23 08:45:20|1997.5|1997.5|1997.63|1997.63|1997.63|1997.63|1997.5|1997.5|0
1655973930000|2022-06-23 08:45:30|1997.81|1997.81|1997.86|1997.86|1997.86|1997.86|1997.81|1997.81|0
1655973940000|2022-06-23 08:45:40|1997.93|1997.93|1997.93|1997.93|1997.93|1997.93|1997.93|1997.93|0
1655973950000|2022-06-23 08:45:50|1998|1998|1998|1998|1998|1998|1998|1998|0
1655973990000|2022-06-23 08:46:30|1998.78|1998.78|1998.59|1998.59|1998.78|1998.78|1998.59|1998.59|0
1655974000000|2022-06-23 08:46:40|1998.54|1998.54|1998.37|1998.37|1998.63|1998.63|1998.37|1998.37|0
1655974010000|2022-06-23 08:46:50|1998.41|1998.41|1998.41|1998.41|1998.41|1998.41|1998.41|1998.41|0
1655974020000|2022-06-23 08:47:00|1998.47|1998.47|1998.55|1998.55|1998.55|1998.55|1998.47|1998.47|0
1655974030000|2022-06-23 08:47:10|1998.53|1998.53|1998.57|1998.57|1998.57|1998.57|1998.51|1998.51|0
1655974040000|2022-06-23 08:47:20|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|0
1655974070000|2022-06-23 08:47:50|1998.8|1998.8|1998.8|1998.8|1998.8|1998.8|1998.8|1998.8|0
1655974080000|2022-06-23 08:48:00|1998.84|1998.84|1999.64|1999.64|1999.64|1999.64|1998.84|1998.84|0
1655974090000|2022-06-23 08:48:10|1999.78|1999.78|2000.55|2000.55|2000.61|2000.61|1999.78|1999.78|0
1655974100000|2022-06-23 08:48:20|2000.67|2000.67|2000.85|2000.85|2000.85|2000.85|2000.67|2000.67|0
1655974120000|2022-06-23 08:48:40|2000.94|2000.94|2000.94|2000.94|2000.94|2000.94|2000.94|2000.94|0
1655974130000|2022-06-23 08:48:50|2001|2001|2001.07|2001.07|2001.07|2001.07|2001|2001|0
1655974140000|2022-06-23 08:49:00|2000.92|2000.92|2000.92|2000.92|2000.92|2000.92|2000.92|2000.92|0
1655974150000|2022-06-23 08:49:10|2000.85|2000.85|2000.7|2000.7|2000.85|2000.85|2000.7|2000.7|0
1655974190000|2022-06-23 08:49:50|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|0
1655974200000|2022-06-23 08:50:00|2000.71|2000.71|2000.71|2000.71|2000.71|2000.71|2000.71|2000.71|0
1655974210000|2022-06-23 08:50:10|2000.77|2000.77|2000.77|2000.77|2000.77|2000.77|2000.77|2000.77|0
1655974220000|2022-06-23 08:50:20|2001.27|2001.27|2001.27|2001.27|2001.27|2001.27|2001.27|2001.27|0
1655974230000|2022-06-23 08:50:30|2001.15|2001.15|2001.32|2001.32|2001.32|2001.32|2001.15|2001.15|0
1655974250000|2022-06-23 08:50:50|2002.1|2002.1|2002.22|2002.22|2002.22|2002.22|2002.1|2002.1|0
1655974270000|2022-06-23 08:51:10|2002.07|2002.07|2002.14|2002.14|2002.22|2002.22|2001.91|2001.91|0
1655974290000|2022-06-23 08:51:30|2002.3|2002.3|2002.3|2002.3|2002.3|2002.3|2002.3|2002.3|0
1655974320000|2022-06-23 08:52:00|2002.19|2002.19|2002.19|2002.19|2002.19|2002.19|2002.19|2002.19|0
1655974330000|2022-06-23 08:52:10|2002.12|2002.12|2002.59|2002.59|2002.59|2002.59|2002.12|2002.12|0
1655974340000|2022-06-23 08:52:20|2002.75|2002.75|2002.75|2002.75|2002.75|2002.75|2002.75|2002.75|0
1655974350000|2022-06-23 08:52:30|2003.06|2003.06|2003.17|2003.17|2003.17|2003.17|2003.06|2003.06|0
1655974370000|2022-06-23 08:52:50|2003.42|2003.42|2003.42|2003.42|2003.42|2003.42|2003.42|2003.42|0
1655974380000|2022-06-23 08:53:00|2003.5|2003.5|2003.5|2003.5|2003.67|2003.67|2003.5|2003.5|0
1655974400000|2022-06-23 08:53:20|2003.57|2003.57|2003.57|2003.57|2003.57|2003.57|2003.57|2003.57|0
1655974410000|2022-06-23 08:53:30|2003.72|2003.72|2003.72|2003.72|2003.72|2003.72|2003.72|2003.72|0
1655974440000|2022-06-23 08:54:00|2003.6|2003.6|2003.6|2003.6|2003.6|2003.6|2003.6|2003.6|0
1655974460000|2022-06-23 08:54:20|2003.45|2003.45|2003.05|2003.05|2003.45|2003.45|2003.05|2003.05|0
1655974470000|2022-06-23 08:54:30|2002.55|2002.55|2002.51|2002.51|2002.71|2002.71|2002.51|2002.51|0
1655974480000|2022-06-23 08:54:40|2002.33|2002.33|2002.21|2002.21|2002.33|2002.33|2002.21|2002.21|0
1655974490000|2022-06-23 08:54:50|2002.3|2002.3|2002.3|2002.3|2002.3|2002.3|2002.3|2002.3|0
1655974500000|2022-06-23 08:55:00|2001.62|2001.62|2001.62|2001.62|2001.62|2001.62|2001.62|2001.62|0
1655974510000|2022-06-23 08:55:10|2001.47|2001.47|2001.47|2001.47|2001.47|2001.47|2001.47|2001.47|0
1655974520000|2022-06-23 08:55:20|2001.31|2001.31|2001.25|2001.25|2001.31|2001.31|2001.25|2001.25|0
1655974530000|2022-06-23 08:55:30|2001.18|2001.18|2001.18|2001.18|2001.18|2001.18|2001.18|2001.18|0
1655974540000|2022-06-23 08:55:40|2001.05|2001.05|2000.52|2000.52|2001.05|2001.05|2000.52|2000.52|0
1655974550000|2022-06-23 08:55:50|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|0
1655974560000|2022-06-23 08:56:00|2000.27|2000.27|2000.27|2000.27|2000.27|2000.27|2000.27|2000.27|0
1655974580000|2022-06-23 08:56:20|2000.42|2000.42|2000.25|2000.25|2000.42|2000.42|2000.25|2000.25|0
1655974600000|2022-06-23 08:56:40|2000.11|2000.11|2000.11|2000.11|2000.11|2000.11|2000.11|2000.11|0
1655974610000|2022-06-23 08:56:50|2000.05|2000.05|2000.05|2000.05|2000.05|2000.05|2000.05|2000.05|0
1655974630000|2022-06-23 08:57:10|2000.2|2000.2|2000.2|2000.2|2000.2|2000.2|2000.2|2000.2|0
1655974640000|2022-06-23 08:57:20|2000.04|2000.04|2000.04|2000.04|2000.04|2000.04|2000.04|2000.04|0
1655974680000|2022-06-23 08:58:00|1999.93|1999.93|1999.93|1999.93|1999.93|1999.93|1999.93|1999.93|0
1655974710000|2022-06-23 08:58:30|1999.68|1999.68|1999.55|1999.55|1999.68|1999.68|1999.55|1999.55|0
1655974720000|2022-06-23 08:58:40|1999.48|1999.48|1999.48|1999.48|1999.48|1999.48|1999.48|1999.48|0
1655974730000|2022-06-23 08:58:50|1999.36|1999.36|1999.64|1999.64|1999.64|1999.64|1999.36|1999.36|0
1655974770000|2022-06-23 08:59:30|1999.7|1999.7|1999.7|1999.7|1999.7|1999.7|1999.7|1999.7|0
1655974790000|2022-06-23 08:59:50|1999.73|1999.73|1999.73|1999.73|1999.73|1999.73|1999.73|1999.73|0
1655974800000|2022-06-23 09:00:00|1999.8|1999.8|1999.8|1999.8|1999.8|1999.8|1999.8|1999.8|0
1655974840000|2022-06-23 09:00:40|1999.99|1999.99|2000.03|2000.03|2000.03|2000.03|1999.96|1999.96|0
1655974850000|2022-06-23 09:00:50|2000.34|2000.34|1999.95|1999.95|2000.34|2000.34|1999.95|1999.95|0
1655974860000|2022-06-23 09:01:00|1999.9|1999.9|1999.9|1999.9|1999.9|1999.9|1999.9|1999.9|0
1655974870000|2022-06-23 09:01:10|1999.95|1999.95|1999.95|1999.95|1999.95|1999.95|1999.95|1999.95|0
1655974880000|2022-06-23 09:01:20|2000.01|2000.01|2000.09|2000.09|2000.09|2000.09|1999.97|1999.97|0
1655974900000|2022-06-23 09:01:40|2000.32|2000.32|2000.39|2000.39|2000.39|2000.39|2000.32|2000.32|0
1655974910000|2022-06-23 09:01:50|2000.7|2000.7|2000.7|2000.7|2000.7|2000.7|2000.7|2000.7|0
1655974920000|2022-06-23 09:02:00|2000.95|2000.95|2000.95|2000.95|2000.95|2000.95|2000.95|2000.95|0
1655974930000|2022-06-23 09:02:10|2001.08|2001.08|2001.59|2001.59|2001.59|2001.59|2001.08|2001.08|0
1655974940000|2022-06-23 09:02:20|2001.55|2001.55|2001.95|2001.95|2001.95|2001.95|2001.55|2001.55|0
1655974950000|2022-06-23 09:02:30|2002.07|2002.07|2002.07|2002.07|2002.07|2002.07|2002.07|2002.07|0
1655974960000|2022-06-23 09:02:40|2001.95|2001.95|2002.08|2002.08|2002.08|2002.08|2001.71|2001.71|0
1655974970000|2022-06-23 09:02:50|2002.39|2002.39|2002.39|2002.39|2002.39|2002.39|2002.39|2002.39|0
1655974980000|2022-06-23 09:03:00|2002.06|2002.06|2002.05|2002.05|2002.06|2002.06|2001.99|2001.99|0
1655975000000|2022-06-23 09:03:20|2002.13|2002.13|2002.13|2002.13|2002.13|2002.13|2002.13|2002.13|0
1655975060000|2022-06-23 09:04:20|2002.19|2002.19|2002.19|2002.19|2002.19|2002.19|2002.19|2002.19|0
1655975100000|2022-06-23 09:05:00|2001.98|2001.98|2001.98|2001.98|2001.98|2001.98|2001.98|2001.98|0
1655975130000|2022-06-23 09:05:30|2002.16|2002.16|2002.38|2002.38|2002.38|2002.38|2002.16|2002.16|0
1655975140000|2022-06-23 09:05:40|2002.46|2002.46|2002.53|2002.53|2002.53|2002.53|2002.46|2002.46|0
1655975150000|2022-06-23 09:05:50|2002.6|2002.6|2002.6|2002.6|2002.6|2002.6|2002.6|2002.6|0
1655975160000|2022-06-23 09:06:00|2002.64|2002.64|2004.14|2004.14|2004.14|2004.14|2002.64|2002.64|0
1655975170000|2022-06-23 09:06:10|2004.25|2004.25|2004.25|2004.25|2004.25|2004.25|2004.25|2004.25|0
1655975180000|2022-06-23 09:06:20|2004.32|2004.32|2004.5|2004.5|2004.5|2004.5|2004.32|2004.32|0
1655975200000|2022-06-23 09:06:40|2004.65|2004.65|2004.57|2004.57|2004.65|2004.65|2004.57|2004.57|0
1655975220000|2022-06-23 09:07:00|2004.63|2004.63|2004.82|2004.82|2004.82|2004.82|2004.51|2004.51|0
1655975230000|2022-06-23 09:07:10|2004.86|2004.86|2004.86|2004.86|2004.86|2004.86|2004.86|2004.86|0
1655975240000|2022-06-23 09:07:20|2004.98|2004.98|2004.98|2004.98|2004.98|2004.98|2004.98|2004.98|0
1655975260000|2022-06-23 09:07:40|2005.05|2005.05|2005.05|2005.05|2005.05|2005.05|2005.05|2005.05|0
1655975270000|2022-06-23 09:07:50|2005.12|2005.12|2005.12|2005.12|2005.12|2005.12|2005.12|2005.12|0
1655975280000|2022-06-23 09:08:00|2004.98|2004.98|2004.92|2004.92|2004.98|2004.98|2004.92|2004.92|0
1655975290000|2022-06-23 09:08:10|2004.84|2004.84|2004.84|2004.84|2004.84|2004.84|2004.84|2004.84|0
1655975310000|2022-06-23 09:08:30|2004.99|2004.99|2004.99|2004.99|2004.99|2004.99|2004.99|2004.99|0
1655975330000|2022-06-23 09:08:50|2004.88|2004.88|2004.88|2004.88|2004.88|2004.88|2004.88|2004.88|0
1655975340000|2022-06-23 09:09:00|2005.38|2005.38|2005.38|2005.38|2005.38|2005.38|2005.38|2005.38|0
1655975350000|2022-06-23 09:09:10|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|2005.56|0
1655975360000|2022-06-23 09:09:20|2005.62|2005.62|2005.7|2005.7|2005.7|2005.7|2005.62|2005.62|0
1655975390000|2022-06-23 09:09:50|2005.76|2005.76|2005.83|2005.83|2005.83|2005.83|2005.72|2005.72|0
1655975400000|2022-06-23 09:10:00|2005.94|2005.94|2005.94|2005.94|2005.94|2005.94|2005.94|2005.94|0
1655975410000|2022-06-23 09:10:10|2006.25|2006.25|2007.06|2007.06|2007.09|2007.09|2006.25|2006.25|0
1655975460000|2022-06-23 09:11:00|2007.1|2007.1|2007.1|2007.1|2007.1|2007.1|2007.1|2007.1|0
1655975470000|2022-06-23 09:11:10|2008.04|2008.04|2008.07|2008.07|2008.1|2008.1|2008.04|2008.04|0
1655975480000|2022-06-23 09:11:20|2007.96|2007.96|2007.79|2007.79|2007.96|2007.96|2007.7|2007.7|0
1655975490000|2022-06-23 09:11:30|2007.94|2007.94|2007.94|2007.94|2007.94|2007.94|2007.94|2007.94|0
1655975510000|2022-06-23 09:11:50|2007.9|2007.9|2007.97|2007.97|2007.97|2007.97|2007.9|2007.9|0
1655975530000|2022-06-23 09:12:10|2008.1|2008.1|2008.22|2008.22|2008.22|2008.22|2008.04|2008.04|0
1655975540000|2022-06-23 09:12:20|2008.31|2008.31|2008.31|2008.31|2008.31|2008.31|2008.31|2008.31|0
1655975550000|2022-06-23 09:12:30|2008.24|2008.24|2008.2|2008.2|2008.24|2008.24|2008.2|2008.2|0
1655975560000|2022-06-23 09:12:40|2008.35|2008.35|2008.06|2008.06|2008.35|2008.35|2008.06|2008.06|0
1655975570000|2022-06-23 09:12:50|2008|2008|2008|2008|2008|2008|2008|2008|0
1655975580000|2022-06-23 09:13:00|2007.93|2007.93|2007.86|2007.86|2007.93|2007.93|2007.86|2007.86|0
1655975610000|2022-06-23 09:13:30|2007.71|2007.71|2007.71|2007.71|2007.71|2007.71|2007.71|2007.71|0
1655975620000|2022-06-23 09:13:40|2007.55|2007.55|2007.55|2007.55|2007.55|2007.55|2007.55|2007.55|0
1655975640000|2022-06-23 09:14:00|2007.48|2007.48|2008.29|2008.29|2008.29|2008.29|2007.48|2007.48|0
1655975650000|2022-06-23 09:14:10|2008.37|2008.37|2008.83|2008.83|2008.83|2008.83|2008.37|2008.37|0
1655975660000|2022-06-23 09:14:20|2008.91|2008.91|2009.42|2009.42|2009.42|2009.42|2008.83|2008.83|0
1655975670000|2022-06-23 09:14:30|2009.34|2009.34|2009.34|2009.34|2009.34|2009.34|2009.34|2009.34|0
1655975680000|2022-06-23 09:14:40|2009.58|2009.58|2009.58|2009.58|2009.58|2009.58|2009.58|2009.58|0
1655975690000|2022-06-23 09:14:50|2009.65|2009.65|2009.93|2009.93|2010.08|2010.08|2009.62|2009.62|0
1655975700000|2022-06-23 09:15:00|2010.08|2010.08|2010.08|2010.08|2010.08|2010.08|2010.08|2010.08|0
1655975710000|2022-06-23 09:15:10|2010.21|2010.21|2010.14|2010.14|2010.21|2010.21|2010.14|2010.14|0
1655975720000|2022-06-23 09:15:20|2010.21|2010.21|2010.21|2010.21|2010.21|2010.21|2010.21|2010.21|0
1655975730000|2022-06-23 09:15:30|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|0
1655975740000|2022-06-23 09:15:40|2010.8|2010.8|2011.43|2011.43|2011.43|2011.43|2010.8|2010.8|0
1655975750000|2022-06-23 09:15:50|2011.55|2011.55|2011.48|2011.48|2011.55|2011.55|2011.48|2011.48|0
1655975760000|2022-06-23 09:16:00|2011.54|2011.54|2012.28|2012.28|2012.28|2012.28|2011.54|2011.54|0
1655975770000|2022-06-23 09:16:10|2012.35|2012.35|2012.42|2012.42|2012.42|2012.42|2012.35|2012.35|0
1655975780000|2022-06-23 09:16:20|2012.48|2012.48|2012.52|2012.52|2012.52|2012.52|2012.42|2012.42|0
1655975790000|2022-06-23 09:16:30|2012.46|2012.46|2012.52|2012.52|2012.52|2012.52|2012.46|2012.46|0
1655975810000|2022-06-23 09:16:50|2012.45|2012.45|2012.45|2012.45|2012.45|2012.45|2012.45|2012.45|0
1655975820000|2022-06-23 09:17:00|2012.52|2012.52|2012.14|2012.14|2012.52|2012.52|2012.14|2012.14|0
1655975830000|2022-06-23 09:17:10|2012.01|2012.01|2011.68|2011.68|2012.01|2012.01|2011.68|2011.68|0
1655975840000|2022-06-23 09:17:20|2011.74|2011.74|2010.95|2010.95|2011.74|2011.74|2010.95|2010.95|0
1655975850000|2022-06-23 09:17:30|2011.01|2011.01|2011.2|2011.2|2011.2|2011.2|2011.01|2011.01|0
1655975860000|2022-06-23 09:17:40|2011.25|2011.25|2011.25|2011.25|2011.25|2011.25|2011.25|2011.25|0
1655975870000|2022-06-23 09:17:50|2011.22|2011.22|2011.19|2011.19|2011.22|2011.22|2011.19|2011.19|0
1655975880000|2022-06-23 09:18:00|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|0
1655975900000|2022-06-23 09:18:20|2011|2011|2011|2011|2011|2011|2011|2011|0
1655975920000|2022-06-23 09:18:40|2010.89|2010.89|2011.04|2011.04|2011.04|2011.04|2010.89|2010.89|0
1655975940000|2022-06-23 09:19:00|2011.02|2011.02|2011.02|2011.02|2011.02|2011.02|2011.02|2011.02|0
1655975950000|2022-06-23 09:19:10|2010.89|2010.89|2010.29|2010.29|2010.89|2010.89|2010.17|2010.17|0
1655975960000|2022-06-23 09:19:20|2010.4|2010.4|2010.4|2010.4|2010.4|2010.4|2010.4|2010.4|0
1655975970000|2022-06-23 09:19:30|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|0
1655975990000|2022-06-23 09:19:50|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|0
1655976000000|2022-06-23 09:20:00|2010.42|2010.42|2010.49|2010.49|2010.49|2010.49|2010.42|2010.42|0
1655976020000|2022-06-23 09:20:20|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|0
1655976050000|2022-06-23 09:20:50|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|0
1655976060000|2022-06-23 09:21:00|2010.54|2010.54|2010.64|2010.64|2010.64|2010.64|2010.54|2010.54|0
1655976070000|2022-06-23 09:21:10|2010.57|2010.57|2010.61|2010.61|2010.64|2010.64|2010.57|2010.57|0
1655976080000|2022-06-23 09:21:20|2010.46|2010.46|2010.15|2010.15|2010.46|2010.46|2010.15|2010.15|0
1655976090000|2022-06-23 09:21:30|2010.04|2010.04|2008.91|2008.91|2010.04|2010.04|2008.91|2008.91|0
1655976100000|2022-06-23 09:21:40|2008.85|2008.85|2008.13|2008.13|2008.85|2008.85|2008.13|2008.13|0
1655976110000|2022-06-23 09:21:50|2008.18|2008.18|2007.76|2007.76|2008.24|2008.24|2007.76|2007.76|0
1655976120000|2022-06-23 09:22:00|2007.38|2007.38|2007.3|2007.3|2007.38|2007.38|2007.3|2007.3|0
1655976130000|2022-06-23 09:22:10|2007.07|2007.07|2006.48|2006.48|2007.07|2007.07|2006.48|2006.48|0
1655976140000|2022-06-23 09:22:20|2006.46|2006.46|2006.4|2006.4|2006.46|2006.46|2006.4|2006.4|0
1655976160000|2022-06-23 09:22:40|2006.24|2006.24|2005.48|2005.48|2006.24|2006.24|2005.48|2005.48|0
1655976170000|2022-06-23 09:22:50|2005.34|2005.34|2005.43|2005.43|2005.43|2005.43|2005.34|2005.34|0
1655976180000|2022-06-23 09:23:00|2005.55|2005.55|2005.55|2005.55|2005.62|2005.62|2005.55|2005.55|0
1655976190000|2022-06-23 09:23:10|2005.51|2005.51|2005.63|2005.63|2005.63|2005.63|2005.51|2005.51|0
1655976200000|2022-06-23 09:23:20|2005.7|2005.7|2006.03|2006.03|2006.03|2006.03|2005.7|2005.7|0
1655976210000|2022-06-23 09:23:30|2005.97|2005.97|2005.92|2005.92|2005.97|2005.97|2005.92|2005.92|0
1655976240000|2022-06-23 09:24:00|2006|2006|2006.07|2006.07|2006.23|2006.23|2006|2006|0
1655976250000|2022-06-23 09:24:10|2006|2006|2006.59|2006.59|2006.59|2006.59|2006|2006|0
1655976260000|2022-06-23 09:24:20|2006.53|2006.53|2006.4|2006.4|2006.53|2006.53|2006.4|2006.4|0
1655976290000|2022-06-23 09:24:50|2006.33|2006.33|2006.31|2006.31|2006.33|2006.33|2006.31|2006.31|0
1655976300000|2022-06-23 09:25:00|2006.16|2006.16|2005.54|2005.54|2006.16|2006.16|2005.54|2005.54|0
1655976330000|2022-06-23 09:25:30|2005.66|2005.66|2005.66|2005.66|2005.66|2005.66|2005.66|2005.66|0
1655976360000|2022-06-23 09:26:00|2005.79|2005.79|2005.84|2005.84|2005.84|2005.84|2005.79|2005.79|0
1655976370000|2022-06-23 09:26:10|2005.56|2005.56|2005.61|2005.61|2005.67|2005.67|2005.56|2005.56|0
1655976420000|2022-06-23 09:27:00|2005.77|2005.77|2005.77|2005.77|2005.77|2005.77|2005.77|2005.77|0
1655976430000|2022-06-23 09:27:10|2005.83|2005.83|2005.83|2005.83|2005.83|2005.83|2005.83|2005.83|0
1655976440000|2022-06-23 09:27:20|2006.14|2006.14|2006.52|2006.52|2006.52|2006.52|2006.14|2006.14|0
1655976450000|2022-06-23 09:27:30|2006.64|2006.64|2006.57|2006.57|2006.64|2006.64|2006.57|2006.57|0
1655976460000|2022-06-23 09:27:40|2006.5|2006.5|2006.5|2006.5|2006.5|2006.5|2006.5|2006.5|0
1655976510000|2022-06-23 09:28:30|2007|2007|2007|2007|2007|2007|2007|2007|0
1655976520000|2022-06-23 09:28:40|2007.06|2007.06|2007.06|2007.06|2007.06|2007.06|2007.06|2007.06|0
1655976530000|2022-06-23 09:28:50|2007.17|2007.17|2007.44|2007.44|2007.44|2007.44|2007.17|2007.17|0
1655976550000|2022-06-23 09:29:10|2007.46|2007.46|2007.31|2007.31|2007.46|2007.46|2007.31|2007.31|0
1655976560000|2022-06-23 09:29:20|2007.15|2007.15|2007.09|2007.09|2007.15|2007.15|2007.09|2007.09|0
1655976590000|2022-06-23 09:29:50|2007.05|2007.05|2007.05|2007.05|2007.05|2007.05|2007.05|2007.05|0
1655976600000|2022-06-23 09:30:00|2007.12|2007.12|2007.12|2007.12|2007.12|2007.12|2007.12|2007.12|0
1655976620000|2022-06-23 09:30:20|2007.04|2007.04|2006.5|2006.5|2007.04|2007.04|2006.5|2006.5|0
1655976630000|2022-06-23 09:30:30|2006.1|2006.1|2005.41|2005.41|2006.1|2006.1|2005.41|2005.41|0
1655976650000|2022-06-23 09:30:50|2005.47|2005.47|2005.42|2005.42|2005.47|2005.47|2005.42|2005.42|0
1655976660000|2022-06-23 09:31:00|2005.6|2005.6|2005.52|2005.52|2005.6|2005.6|2005.52|2005.52|0
1655976670000|2022-06-23 09:31:10|2005.25|2005.25|2005.25|2005.25|2005.25|2005.25|2005.25|2005.25|0
1655976680000|2022-06-23 09:31:20|2005.48|2005.48|2005.48|2005.48|2005.48|2005.48|2005.48|2005.48|0
1655976690000|2022-06-23 09:31:30|2005.77|2005.77|2006.59|2006.59|2006.59|2006.59|2005.77|2005.77|0
1655976700000|2022-06-23 09:31:40|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|0
1655976710000|2022-06-23 09:31:50|2006.82|2006.82|2007.16|2007.16|2007.16|2007.16|2006.82|2006.82|0
1655976720000|2022-06-23 09:32:00|2007.05|2007.05|2007.64|2007.64|2007.7|2007.7|2007.05|2007.05|0
1655976730000|2022-06-23 09:32:10|2007.53|2007.53|2007.53|2007.53|2007.53|2007.53|2007.53|2007.53|0
1655976740000|2022-06-23 09:32:20|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|2007.41|0
1655976760000|2022-06-23 09:32:40|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|2007.49|0
1655976780000|2022-06-23 09:33:00|2007.34|2007.34|2007.22|2007.22|2007.34|2007.34|2006.87|2006.87|0
1655976790000|2022-06-23 09:33:10|2007.28|2007.28|2007.37|2007.37|2007.45|2007.45|2007.28|2007.28|0
1655976800000|2022-06-23 09:33:20|2007.45|2007.45|2007.45|2007.45|2007.45|2007.45|2007.45|2007.45|0
1655976830000|2022-06-23 09:33:50|2007.6|2007.6|2007.68|2007.68|2007.68|2007.68|2007.6|2007.6|0
1655976840000|2022-06-23 09:34:00|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|0
1655976850000|2022-06-23 09:34:10|2007.81|2007.81|2007.8|2007.8|2007.81|2007.81|2007.73|2007.73|0
1655976890000|2022-06-23 09:34:50|2008.09|2008.09|2008.09|2008.09|2008.09|2008.09|2008.09|2008.09|0
1655976910000|2022-06-23 09:35:10|2007.93|2007.93|2007.32|2007.32|2007.93|2007.93|2007.32|2007.32|0
1655976920000|2022-06-23 09:35:20|2007.25|2007.25|2007.58|2007.58|2007.58|2007.58|2007.09|2007.09|0
1655976930000|2022-06-23 09:35:30|2007.41|2007.41|2007.29|2007.29|2007.41|2007.41|2007.29|2007.29|0
1655976960000|2022-06-23 09:36:00|2007.22|2007.22|2007.38|2007.38|2007.38|2007.38|2007.22|2007.22|0
1655976970000|2022-06-23 09:36:10|2007.33|2007.33|2007.25|2007.25|2007.33|2007.33|2007.25|2007.25|0
1655976980000|2022-06-23 09:36:20|2007.18|2007.18|2007.33|2007.33|2007.33|2007.33|2007.18|2007.18|0
1655977010000|2022-06-23 09:36:50|2007.16|2007.16|2007.16|2007.16|2007.16|2007.16|2007.16|2007.16|0
1655977030000|2022-06-23 09:37:10|2007.28|2007.28|2007.28|2007.28|2007.28|2007.28|2007.28|2007.28|0
1655977050000|2022-06-23 09:37:30|2007.22|2007.22|2007.22|2007.22|2007.22|2007.22|2007.22|2007.22|0
1655977060000|2022-06-23 09:37:40|2007.19|2007.19|2007.19|2007.19|2007.19|2007.19|2007.19|2007.19|0
1655977070000|2022-06-23 09:37:50|2007.22|2007.22|2007.17|2007.17|2007.24|2007.24|2007.17|2007.17|0
1655977080000|2022-06-23 09:38:00|2007.02|2007.02|2007.33|2007.33|2007.33|2007.33|2007.02|2007.02|0
1655977090000|2022-06-23 09:38:10|2007.27|2007.27|2007.33|2007.33|2007.33|2007.33|2007.27|2007.27|0
1655977100000|2022-06-23 09:38:20|2007.37|2007.37|2007.34|2007.34|2007.4|2007.4|2007.34|2007.34|0
1655977110000|2022-06-23 09:38:30|2007.49|2007.49|2007.91|2007.91|2007.91|2007.91|2007.49|2007.49|0
1655977120000|2022-06-23 09:38:40|2008.08|2008.08|2007.96|2007.96|2008.08|2008.08|2007.96|2007.96|0
1655977130000|2022-06-23 09:38:50|2008|2008|2008|2008|2008|2008|2008|2008|0
1655977150000|2022-06-23 09:39:10|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|2008.06|0
1655977160000|2022-06-23 09:39:20|2008.09|2008.09|2008.02|2008.02|2008.09|2008.09|2007.95|2007.95|0
1655977170000|2022-06-23 09:39:30|2007.91|2007.91|2007.91|2007.91|2007.91|2007.91|2007.91|2007.91|0
1655977180000|2022-06-23 09:39:40|2008|2008|2008|2008|2008|2008|2008|2008|0
1655977200000|2022-06-23 09:40:00|2008.03|2008.03|2007.86|2007.86|2008.16|2008.16|2007.8|2007.8|0
1655977210000|2022-06-23 09:40:10|2007.61|2007.61|2007.61|2007.61|2007.61|2007.61|2007.61|2007.61|0
1655977230000|2022-06-23 09:40:30|2007.64|2007.64|2007.5|2007.5|2007.64|2007.64|2007.29|2007.29|0
1655977240000|2022-06-23 09:40:40|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|0
1655977250000|2022-06-23 09:40:50|2007.49|2007.49|2007.26|2007.26|2007.49|2007.49|2007.26|2007.26|0
1655977260000|2022-06-23 09:41:00|2007.17|2007.17|2006.99|2006.99|2007.17|2007.17|2006.99|2006.99|0
1655977270000|2022-06-23 09:41:10|2006.76|2006.76|2006.76|2006.76|2006.76|2006.76|2006.76|2006.76|0
1655977300000|2022-06-23 09:41:40|2006.83|2006.83|2006.85|2006.85|2006.85|2006.85|2006.83|2006.83|0
1655977320000|2022-06-23 09:42:00|2006.72|2006.72|2006.72|2006.72|2006.72|2006.72|2006.72|2006.72|0
1655977330000|2022-06-23 09:42:10|2006.42|2006.42|2006.07|2006.07|2006.42|2006.42|2006.07|2006.07|0
1655977350000|2022-06-23 09:42:30|2006.01|2006.01|2006.03|2006.03|2006.03|2006.03|2006.01|2006.01|0
1655977380000|2022-06-23 09:43:00|2006.34|2006.34|2006.28|2006.28|2006.34|2006.34|2006.28|2006.28|0
1655977390000|2022-06-23 09:43:10|2006.21|2006.21|2008.03|2008.03|2008.03|2008.03|2006.21|2006.21|0
1655977400000|2022-06-23 09:43:20|2008.55|2008.55|2008.35|2008.35|2008.55|2008.55|2008.18|2008.18|0
1655977410000|2022-06-23 09:43:30|2008.18|2008.18|2008.12|2008.12|2008.18|2008.18|2008.12|2008.12|0
1655977420000|2022-06-23 09:43:40|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|0
1655977430000|2022-06-23 09:43:50|2008.28|2008.28|2007.82|2007.82|2008.28|2008.28|2007.82|2007.82|0
1655977440000|2022-06-23 09:44:00|2007.69|2007.69|2007.73|2007.73|2007.82|2007.82|2007.69|2007.69|0
1655977450000|2022-06-23 09:44:10|2007.65|2007.65|2007.65|2007.65|2007.65|2007.65|2007.65|2007.65|0
1655977470000|2022-06-23 09:44:30|2007.52|2007.52|2007.52|2007.52|2007.52|2007.52|2007.52|2007.52|0
1655977480000|2022-06-23 09:44:40|2007.63|2007.63|2007.63|2007.63|2007.63|2007.63|2007.63|2007.63|0
1655977490000|2022-06-23 09:44:50|2007.77|2007.77|2007.9|2007.9|2007.9|2007.9|2007.77|2007.77|0
1655977500000|2022-06-23 09:45:00|2007.78|2007.78|2007.87|2007.87|2008.01|2008.01|2007.78|2007.78|0
1655977510000|2022-06-23 09:45:10|2007.96|2007.96|2007.87|2007.87|2008.02|2008.02|2007.87|2007.87|0
1655977520000|2022-06-23 09:45:20|2007.81|2007.81|2007.81|2007.81|2007.81|2007.81|2007.81|2007.81|0
1655977530000|2022-06-23 09:45:30|2007.96|2007.96|2008.03|2008.03|2008.1|2008.1|2007.96|2007.96|0
1655977540000|2022-06-23 09:45:40|2008.18|2008.18|2009.44|2009.44|2009.44|2009.44|2008.18|2008.18|0
1655977550000|2022-06-23 09:45:50|2009.51|2009.51|2009.51|2009.51|2009.51|2009.51|2009.51|2009.51|0
1655977570000|2022-06-23 09:46:10|2009.53|2009.53|2009.58|2009.58|2009.58|2009.58|2009.53|2009.53|0
1655977580000|2022-06-23 09:46:20|2009.64|2009.64|2009.51|2009.51|2009.64|2009.64|2009.51|2009.51|0
1655977590000|2022-06-23 09:46:30|2009.66|2009.66|2010.28|2010.28|2010.28|2010.28|2009.66|2009.66|0
1655977620000|2022-06-23 09:47:00|2010.3|2010.3|2010.3|2010.3|2010.3|2010.3|2010.3|2010.3|0
1655977630000|2022-06-23 09:47:10|2010.13|2010.13|2010.31|2010.31|2010.31|2010.31|2010.13|2010.13|0
1655977640000|2022-06-23 09:47:20|2010.34|2010.34|2010.34|2010.34|2010.34|2010.34|2010.34|2010.34|0
1655977650000|2022-06-23 09:47:30|2010.18|2010.18|2009.95|2009.95|2010.18|2010.18|2009.95|2009.95|0
1655977660000|2022-06-23 09:47:40|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|2009.83|0
1655977670000|2022-06-23 09:47:50|2010.06|2010.06|2010.14|2010.14|2010.14|2010.14|2010.06|2010.06|0
1655977680000|2022-06-23 09:48:00|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|0
1655977690000|2022-06-23 09:48:10|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|2009.93|0
1655977700000|2022-06-23 09:48:20|2009.86|2009.86|2009.86|2009.86|2009.86|2009.86|2009.86|2009.86|0
1655977710000|2022-06-23 09:48:30|2009.84|2009.84|2009.56|2009.56|2009.84|2009.84|2009.56|2009.56|0
1655977720000|2022-06-23 09:48:40|2009.39|2009.39|2009.27|2009.27|2009.39|2009.39|2009.27|2009.27|0
1655977740000|2022-06-23 09:49:00|2009.45|2009.45|2009.34|2009.34|2009.51|2009.51|2009.34|2009.34|0
1655977750000|2022-06-23 09:49:10|2009.26|2009.26|2009.11|2009.11|2009.26|2009.26|2009.11|2009.11|0
1655977770000|2022-06-23 09:49:30|2009.23|2009.23|2009.23|2009.23|2009.23|2009.23|2009.23|2009.23|0
1655977780000|2022-06-23 09:49:40|2009.11|2009.11|2008.66|2008.66|2009.11|2009.11|2008.66|2008.66|0
1655977800000|2022-06-23 09:50:00|2008.72|2008.72|2008.54|2008.54|2008.72|2008.72|2008.54|2008.54|0
1655977820000|2022-06-23 09:50:20|2008.4|2008.4|2008.33|2008.33|2008.4|2008.4|2008.33|2008.33|0
1655977850000|2022-06-23 09:50:50|2008.41|2008.41|2008.41|2008.41|2008.41|2008.41|2008.41|2008.41|0
1655977880000|2022-06-23 09:51:20|2008.45|2008.45|2008.45|2008.45|2008.45|2008.45|2008.45|2008.45|0
1655977890000|2022-06-23 09:51:30|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|2008.59|0
1655977920000|2022-06-23 09:52:00|2008.66|2008.66|2008.97|2008.97|2008.97|2008.97|2008.66|2008.66|0
1655977930000|2022-06-23 09:52:10|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|0
1655977940000|2022-06-23 09:52:20|2009.16|2009.16|2009.03|2009.03|2009.16|2009.16|2009.03|2009.03|0
1655977960000|2022-06-23 09:52:40|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|0
1655977970000|2022-06-23 09:52:50|2009.28|2009.28|2009.28|2009.28|2009.28|2009.28|2009.28|2009.28|0
1655978010000|2022-06-23 09:53:30|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|0
1655978020000|2022-06-23 09:53:40|2009.27|2009.27|2009.27|2009.27|2009.27|2009.27|2009.27|2009.27|0
1655978030000|2022-06-23 09:53:50|2009.89|2009.89|2009.89|2009.89|2009.89|2009.89|2009.89|2009.89|0
1655978040000|2022-06-23 09:54:00|2010.05|2010.05|2010.05|2010.05|2010.05|2010.05|2010.05|2010.05|0
1655978050000|2022-06-23 09:54:10|2009.97|2009.97|2009.83|2009.83|2009.97|2009.97|2009.83|2009.83|0
1655978060000|2022-06-23 09:54:20|2009.77|2009.77|2009.63|2009.63|2009.77|2009.77|2009.63|2009.63|0
1655978080000|2022-06-23 09:54:40|2009.55|2009.55|2009.55|2009.55|2009.55|2009.55|2009.55|2009.55|0
1655978090000|2022-06-23 09:54:50|2009.67|2009.67|2009.67|2009.67|2009.67|2009.67|2009.67|2009.67|0
1655978100000|2022-06-23 09:55:00|2009.7|2009.7|2009.58|2009.58|2009.7|2009.7|2009.58|2009.58|0
1655978110000|2022-06-23 09:55:10|2009.62|2009.62|2009.62|2009.62|2009.62|2009.62|2009.62|2009.62|0
1655978120000|2022-06-23 09:55:20|2009.25|2009.25|2009.25|2009.25|2009.25|2009.25|2009.25|2009.25|0
1655978140000|2022-06-23 09:55:40|2009.31|2009.31|2009.39|2009.39|2009.39|2009.39|2009.31|2009.31|0
1655978150000|2022-06-23 09:55:50|2009.55|2009.55|2009.7|2009.7|2009.7|2009.7|2009.55|2009.55|0
1655978160000|2022-06-23 09:56:00|2009.74|2009.74|2009.59|2009.59|2009.74|2009.74|2009.59|2009.59|0
1655978170000|2022-06-23 09:56:10|2009.66|2009.66|2009.91|2009.91|2009.91|2009.91|2009.66|2009.66|0
1655978180000|2022-06-23 09:56:20|2009.93|2009.93|2010.14|2010.14|2010.14|2010.14|2009.93|2009.93|0
1655978190000|2022-06-23 09:56:30|2010.22|2010.22|2010.47|2010.47|2010.47|2010.47|2010.22|2010.22|0
1655978200000|2022-06-23 09:56:40|2010.5|2010.5|2010.5|2010.5|2010.5|2010.5|2010.5|2010.5|0
1655978220000|2022-06-23 09:57:00|2010.53|2010.53|2010.63|2010.63|2010.63|2010.63|2010.53|2010.53|0
1655978230000|2022-06-23 09:57:10|2010.92|2010.92|2010.92|2010.92|2010.92|2010.92|2010.92|2010.92|0
1655978240000|2022-06-23 09:57:20|2011.45|2011.45|2011.4|2011.4|2011.46|2011.46|2011.38|2011.38|0
1655978260000|2022-06-23 09:57:40|2011.47|2011.47|2011.65|2011.65|2011.65|2011.65|2011.47|2011.47|0
1655978270000|2022-06-23 09:57:50|2011.71|2011.71|2011.71|2011.71|2011.71|2011.71|2011.71|2011.71|0
1655978280000|2022-06-23 09:58:00|2011.62|2011.62|2011.92|2011.92|2012.04|2012.04|2011.62|2011.62|0
1655978290000|2022-06-23 09:58:10|2011.8|2011.8|2011.73|2011.73|2011.8|2011.8|2011.73|2011.73|0
1655978300000|2022-06-23 09:58:20|2011.77|2011.77|2011.77|2011.77|2011.77|2011.77|2011.77|2011.77|0
1655978310000|2022-06-23 09:58:30|2011.7|2011.7|2011.77|2011.77|2011.77|2011.77|2011.7|2011.7|0
1655978320000|2022-06-23 09:58:40|2011.91|2011.91|2011.68|2011.68|2011.91|2011.91|2011.68|2011.68|0
1655978340000|2022-06-23 09:59:00|2011.66|2011.66|2011.51|2011.51|2011.66|2011.66|2011.51|2011.51|0
1655978350000|2022-06-23 09:59:10|2011.57|2011.57|2011.64|2011.64|2011.64|2011.64|2011.57|2011.57|0
1655978370000|2022-06-23 09:59:30|2011.87|2011.87|2011.8|2011.8|2011.87|2011.87|2011.8|2011.8|0
1655978390000|2022-06-23 09:59:50|2011.87|2011.87|2011.71|2011.71|2011.87|2011.87|2011.71|2011.71|0
1655978400000|2022-06-23 10:00:00|2011.88|2011.88|2011.97|2011.97|2011.97|2011.97|2011.88|2011.88|0
1655978450000|2022-06-23 10:00:50|2012.12|2012.12|2012.12|2012.12|2012.12|2012.12|2012.12|2012.12|0
1655978500000|2022-06-23 10:01:40|2012.06|2012.06|2011.94|2011.94|2012.06|2012.06|2011.94|2011.94|0
1655978510000|2022-06-23 10:01:50|2011.87|2011.87|2011.94|2011.94|2011.96|2011.96|2011.83|2011.83|0
1655978540000|2022-06-23 10:02:20|2012.02|2012.02|2012.02|2012.02|2012.02|2012.02|2012.02|2012.02|0
1655978580000|2022-06-23 10:03:00|2011|2011|2010.43|2010.43|2011|2011|2010.43|2010.43|0
1655978590000|2022-06-23 10:03:10|2010.37|2010.37|2010.33|2010.33|2010.37|2010.37|2010.33|2010.33|0
1655978600000|2022-06-23 10:03:20|2010.21|2010.21|2009.98|2009.98|2010.21|2010.21|2009.98|2009.98|0
1655978610000|2022-06-23 10:03:30|2010.06|2010.06|2010.06|2010.06|2010.06|2010.06|2010.06|2010.06|0
1655978640000|2022-06-23 10:04:00|2009.99|2009.99|2009.99|2009.99|2009.99|2009.99|2009.99|2009.99|0
1655978660000|2022-06-23 10:04:20|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|0
1655978670000|2022-06-23 10:04:30|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|2009.98|0
1655978690000|2022-06-23 10:04:50|2010.06|2010.06|2010.06|2010.06|2010.06|2010.06|2010.06|2010.06|0
1655978700000|2022-06-23 10:05:00|2010.29|2010.29|2010.13|2010.13|2010.4|2010.4|2010.13|2010.13|0
1655978710000|2022-06-23 10:05:10|2009.76|2009.76|2009.37|2009.37|2009.76|2009.76|2009.37|2009.37|0
1655978730000|2022-06-23 10:05:30|2009.29|2009.29|2009.26|2009.26|2009.29|2009.29|2009.26|2009.26|0
1655978750000|2022-06-23 10:05:50|2009.14|2009.14|2009.14|2009.14|2009.14|2009.14|2009.14|2009.14|0
1655978760000|2022-06-23 10:06:00|2009.2|2009.2|2009.36|2009.36|2009.36|2009.36|2009.2|2009.2|0
1655978790000|2022-06-23 10:06:30|2009.21|2009.21|2009.21|2009.21|2009.21|2009.21|2009.21|2009.21|0
1655978800000|2022-06-23 10:06:40|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|0
1655978820000|2022-06-23 10:07:00|2008.74|2008.74|2008.83|2008.83|2008.93|2008.93|2008.74|2008.74|0
1655978830000|2022-06-23 10:07:10|2008.89|2008.89|2008.93|2008.93|2008.95|2008.95|2008.83|2008.83|0
1655978840000|2022-06-23 10:07:20|2009.01|2009.01|2009.01|2009.01|2009.01|2009.01|2009.01|2009.01|0
1655978860000|2022-06-23 10:07:40|2009.08|2009.08|2009.08|2009.08|2009.08|2009.08|2009.08|2009.08|0
1655978870000|2022-06-23 10:07:50|2009.02|2009.02|2009.02|2009.02|2009.02|2009.02|2009.02|2009.02|0
1655978880000|2022-06-23 10:08:00|2008.96|2008.96|2009.33|2009.33|2009.36|2009.36|2008.96|2008.96|0
1655978890000|2022-06-23 10:08:10|2009.29|2009.29|2009.3|2009.3|2009.36|2009.36|2009.18|2009.18|0
1655978900000|2022-06-23 10:08:20|2009.34|2009.34|2010.28|2010.28|2010.28|2010.28|2009.34|2009.34|0
1655978910000|2022-06-23 10:08:30|2010.36|2010.36|2010.36|2010.36|2010.36|2010.36|2010.36|2010.36|0
1655978920000|2022-06-23 10:08:40|2010.43|2010.43|2010.43|2010.43|2010.43|2010.43|2010.43|2010.43|0
1655978930000|2022-06-23 10:08:50|2010.62|2010.62|2010.56|2010.56|2010.62|2010.62|2010.56|2010.56|0
1655978940000|2022-06-23 10:09:00|2010.93|2010.93|2011.02|2011.02|2011.02|2011.02|2010.93|2010.93|0
1655978950000|2022-06-23 10:09:10|2010.95|2010.95|2011.16|2011.16|2011.16|2011.16|2010.95|2010.95|0
1655978960000|2022-06-23 10:09:20|2011.04|2011.04|2010.8|2010.8|2011.04|2011.04|2010.8|2010.8|0
1655978980000|2022-06-23 10:09:40|2010.42|2010.42|2010.42|2010.42|2010.42|2010.42|2010.42|2010.42|0
1655978990000|2022-06-23 10:09:50|2010.38|2010.38|2010.15|2010.15|2010.38|2010.38|2010.15|2010.15|0
1655979010000|2022-06-23 10:10:10|2009.99|2009.99|2009.93|2009.93|2009.99|2009.99|2009.87|2009.87|0
1655979020000|2022-06-23 10:10:20|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|0
1655979040000|2022-06-23 10:10:40|2009.89|2009.89|2009.89|2009.89|2009.89|2009.89|2009.89|2009.89|0
1655979050000|2022-06-23 10:10:50|2009.97|2009.97|2009.97|2009.97|2009.97|2009.97|2009.97|2009.97|0
1655979060000|2022-06-23 10:11:00|2010.13|2010.13|2010.2|2010.2|2010.2|2010.2|2010.13|2010.13|0
1655979080000|2022-06-23 10:11:20|2010.14|2010.14|2009.68|2009.68|2010.14|2010.14|2009.68|2009.68|0
1655979090000|2022-06-23 10:11:30|2009.62|2009.62|2009.56|2009.56|2009.62|2009.62|2009.56|2009.56|0
1655979100000|2022-06-23 10:11:40|2009.69|2009.69|2010.01|2010.01|2010.01|2010.01|2009.69|2009.69|0
1655979110000|2022-06-23 10:11:50|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|0
1655979120000|2022-06-23 10:12:00|2009.85|2009.85|2009.65|2009.65|2009.85|2009.85|2009.65|2009.65|0
1655979130000|2022-06-23 10:12:10|2009.83|2009.83|2009.79|2009.79|2009.83|2009.83|2009.79|2009.79|0
1655979150000|2022-06-23 10:12:30|2009.85|2009.85|2009.7|2009.7|2009.85|2009.85|2009.7|2009.7|0
1655979160000|2022-06-23 10:12:40|2009.76|2009.76|2009.76|2009.76|2009.76|2009.76|2009.76|2009.76|0
1655979170000|2022-06-23 10:12:50|2009.84|2009.84|2009.58|2009.58|2009.84|2009.84|2009.51|2009.51|0
1655979190000|2022-06-23 10:13:10|2009.63|2009.63|2009.63|2009.63|2009.63|2009.63|2009.63|2009.63|0
1655979200000|2022-06-23 10:13:20|2009.7|2009.7|2009.82|2009.82|2009.82|2009.82|2009.7|2009.7|0
1655979210000|2022-06-23 10:13:30|2010|2010|2010.04|2010.04|2010.04|2010.04|2010|2010|0
1655979220000|2022-06-23 10:13:40|2010.11|2010.11|2009.91|2009.91|2010.11|2010.11|2009.91|2009.91|0
1655979230000|2022-06-23 10:13:50|2009.85|2009.85|2009.58|2009.58|2009.85|2009.85|2009.58|2009.58|0
1655979240000|2022-06-23 10:14:00|2009.6|2009.6|2009.55|2009.55|2009.6|2009.6|2009.55|2009.55|0
1655979250000|2022-06-23 10:14:10|2009.51|2009.51|2009.51|2009.51|2009.51|2009.51|2009.51|2009.51|0
1655979280000|2022-06-23 10:14:40|2009.43|2009.43|2009.43|2009.43|2009.43|2009.43|2009.43|2009.43|0
1655979290000|2022-06-23 10:14:50|2009.5|2009.5|2009.58|2009.58|2009.58|2009.58|2009.5|2009.5|0
1655979300000|2022-06-23 10:15:00|2009.6|2009.6|2009.68|2009.68|2009.68|2009.68|2009.6|2009.6|0
1655979310000|2022-06-23 10:15:10|2009.75|2009.75|2010.22|2010.22|2010.29|2010.29|2009.75|2009.75|0
1655979320000|2022-06-23 10:15:20|2010.28|2010.28|2010.37|2010.37|2010.37|2010.37|2010.2|2010.2|0
1655979340000|2022-06-23 10:15:40|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|2010.29|0
1655979360000|2022-06-23 10:16:00|2010.4|2010.4|2010.4|2010.4|2010.4|2010.4|2010.4|2010.4|0
1655979380000|2022-06-23 10:16:20|2010.46|2010.46|2010.58|2010.58|2010.58|2010.58|2010.46|2010.46|0
1655979400000|2022-06-23 10:16:40|2010.52|2010.52|2010.7|2010.7|2010.7|2010.7|2010.52|2010.52|0
1655979410000|2022-06-23 10:16:50|2010.75|2010.75|2010.64|2010.64|2010.75|2010.75|2010.64|2010.64|0
1655979420000|2022-06-23 10:17:00|2010.8|2010.8|2010.61|2010.61|2010.8|2010.8|2010.53|2010.53|0
1655979430000|2022-06-23 10:17:10|2010.55|2010.55|2010.55|2010.55|2010.55|2010.55|2010.55|2010.55|0
1655979450000|2022-06-23 10:17:30|2010.58|2010.58|2009.95|2009.95|2010.58|2010.58|2009.95|2009.95|0
1655979460000|2022-06-23 10:17:40|2010.2|2010.2|2010.2|2010.2|2010.2|2010.2|2010.2|2010.2|0
1655979480000|2022-06-23 10:18:00|2010.23|2010.23|2010.23|2010.23|2010.23|2010.23|2010.23|2010.23|0
1655979510000|2022-06-23 10:18:30|2010.07|2010.07|2010.07|2010.07|2010.07|2010.07|2010.07|2010.07|0
1655979530000|2022-06-23 10:18:50|2009.76|2009.76|2009.76|2009.76|2009.76|2009.76|2009.76|2009.76|0
1655979540000|2022-06-23 10:19:00|2009.88|2009.88|2009.88|2009.88|2009.88|2009.88|2009.88|2009.88|0
1655979550000|2022-06-23 10:19:10|2009.85|2009.85|2009.85|2009.85|2009.85|2009.85|2009.85|2009.85|0
1655979560000|2022-06-23 10:19:20|2009.72|2009.72|2009.6|2009.6|2009.72|2009.72|2009.6|2009.6|0
1655979570000|2022-06-23 10:19:30|2009.56|2009.56|2009.43|2009.43|2009.56|2009.56|2009.43|2009.43|0
1655979580000|2022-06-23 10:19:40|2009.3|2009.3|2009.16|2009.16|2009.3|2009.3|2009.16|2009.16|0
1655979590000|2022-06-23 10:19:50|2009.12|2009.12|2009.02|2009.02|2009.12|2009.12|2009.02|2009.02|0
1655979600000|2022-06-23 10:20:00|2009.07|2009.07|2009.07|2009.07|2009.07|2009.07|2009.07|2009.07|0
1655979610000|2022-06-23 10:20:10|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|0
1655979620000|2022-06-23 10:20:20|2009.2|2009.2|2009.81|2009.81|2009.81|2009.81|2009.2|2009.2|0
1655979630000|2022-06-23 10:20:30|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|2009.91|0
1655979640000|2022-06-23 10:20:40|2010.08|2010.08|2010.14|2010.14|2010.14|2010.14|2010.08|2010.08|0
1655979660000|2022-06-23 10:21:00|2010.03|2010.03|2010.1|2010.1|2010.1|2010.1|2010.03|2010.03|0
1655979680000|2022-06-23 10:21:20|2010.41|2010.41|2010.48|2010.48|2010.48|2010.48|2010.41|2010.41|0
1655979700000|2022-06-23 10:21:40|2010.6|2010.6|2011.17|2011.17|2011.17|2011.17|2010.54|2010.54|0
1655979710000|2022-06-23 10:21:50|2011.31|2011.31|2011.62|2011.62|2011.62|2011.62|2011.31|2011.31|0
1655979720000|2022-06-23 10:22:00|2011.67|2011.67|2011.8|2011.8|2011.8|2011.8|2011.67|2011.67|0
1655979730000|2022-06-23 10:22:10|2012.58|2012.58|2012.76|2012.76|2012.89|2012.89|2012.58|2012.58|0
1655979740000|2022-06-23 10:22:20|2012.69|2012.69|2012.79|2012.79|2012.79|2012.79|2012.69|2012.69|0
1655979750000|2022-06-23 10:22:30|2012.77|2012.77|2012.7|2012.7|2012.77|2012.77|2012.7|2012.7|0
1655979760000|2022-06-23 10:22:40|2012.64|2012.64|2012.68|2012.68|2012.68|2012.68|2012.56|2012.56|0
1655979770000|2022-06-23 10:22:50|2012.62|2012.62|2012.58|2012.58|2012.62|2012.62|2012.58|2012.58|0
1655979790000|2022-06-23 10:23:10|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|0
1655979800000|2022-06-23 10:23:20|2012.58|2012.58|2012.51|2012.51|2012.58|2012.58|2012.51|2012.51|0
1655979820000|2022-06-23 10:23:40|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|0
1655979840000|2022-06-23 10:24:00|2011.98|2011.98|2011.98|2011.98|2011.98|2011.98|2011.9|2011.9|0
1655979850000|2022-06-23 10:24:10|2012.13|2012.13|2012.13|2012.13|2012.13|2012.13|2012.13|2012.13|0
1655979860000|2022-06-23 10:24:20|2012.18|2012.18|2012.26|2012.26|2012.26|2012.26|2012.18|2012.18|0
1655979880000|2022-06-23 10:24:40|2012.38|2012.38|2012.49|2012.49|2012.49|2012.49|2012.38|2012.38|0
1655979890000|2022-06-23 10:24:50|2012.57|2012.57|2012.7|2012.7|2012.7|2012.7|2012.5|2012.5|0
1655979900000|2022-06-23 10:25:00|2012.63|2012.63|2012.4|2012.4|2012.63|2012.63|2012.4|2012.4|0
1655979910000|2022-06-23 10:25:10|2012.25|2012.25|2012.47|2012.47|2012.47|2012.47|2012.25|2012.25|0
1655979920000|2022-06-23 10:25:20|2012.61|2012.61|2012.68|2012.68|2012.68|2012.68|2012.61|2012.61|0
1655979930000|2022-06-23 10:25:30|2012.7|2012.7|2012.7|2012.7|2012.7|2012.7|2012.7|2012.7|0
1655979940000|2022-06-23 10:25:40|2012.58|2012.58|2012.66|2012.66|2012.66|2012.66|2012.58|2012.58|0
1655979960000|2022-06-23 10:26:00|2012.51|2012.51|2012.53|2012.53|2012.53|2012.53|2012.51|2012.51|0
1655979970000|2022-06-23 10:26:10|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|2012.38|2012.38|0
1655979990000|2022-06-23 10:26:30|2012.3|2012.3|2012.41|2012.41|2012.41|2012.41|2012.3|2012.3|0
1655980000000|2022-06-23 10:26:40|2012.47|2012.47|2012.47|2012.47|2012.47|2012.47|2012.47|2012.47|0
1655980010000|2022-06-23 10:26:50|2012.32|2012.32|2012.19|2012.19|2012.32|2012.32|2012.19|2012.19|0
1655980020000|2022-06-23 10:27:00|2012.21|2012.21|2012.3|2012.3|2012.3|2012.3|2012.21|2012.21|0
1655980030000|2022-06-23 10:27:10|2012.41|2012.41|2012.64|2012.64|2012.64|2012.64|2012.41|2012.41|0
1655980040000|2022-06-23 10:27:20|2012.81|2012.81|2012.81|2012.81|2012.81|2012.81|2012.81|2012.81|0
1655980050000|2022-06-23 10:27:30|2012.76|2012.76|2012.63|2012.63|2012.76|2012.76|2012.63|2012.63|0
1655980060000|2022-06-23 10:27:40|2012.58|2012.58|2012.58|2012.58|2012.58|2012.58|2012.58|2012.58|0
1655980070000|2022-06-23 10:27:50|2012.5|2012.5|2012.66|2012.66|2012.66|2012.66|2012.5|2012.5|0
1655980090000|2022-06-23 10:28:10|2012.72|2012.72|2012.58|2012.58|2012.72|2012.72|2012.58|2012.58|0
1655980100000|2022-06-23 10:28:20|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|0
1655980110000|2022-06-23 10:28:30|2012.35|2012.35|2012.35|2012.35|2012.35|2012.35|2012.35|2012.35|0
1655980130000|2022-06-23 10:28:50|2012.41|2012.41|2012.34|2012.34|2012.41|2012.41|2012.34|2012.34|0
1655980150000|2022-06-23 10:29:10|2012.4|2012.4|2012.4|2012.4|2012.4|2012.4|2012.4|2012.4|0
1655980190000|2022-06-23 10:29:50|2012.33|2012.33|2012.35|2012.35|2012.38|2012.38|2012.26|2012.26|0
1655980200000|2022-06-23 10:30:00|2012.04|2012.04|2011.78|2011.78|2012.04|2012.04|2011.78|2011.78|0
1655980220000|2022-06-23 10:30:20|2011.57|2011.57|2011.57|2011.57|2011.57|2011.57|2011.57|2011.57|0
1655980230000|2022-06-23 10:30:30|2011.5|2011.5|2011.1|2011.1|2011.5|2011.5|2011.1|2011.1|0
1655980240000|2022-06-23 10:30:40|2011.05|2011.05|2010.33|2010.33|2011.05|2011.05|2010.33|2010.33|0
1655980250000|2022-06-23 10:30:50|2010.25|2010.25|2010.27|2010.27|2010.27|2010.27|2010.11|2010.11|0
1655980260000|2022-06-23 10:31:00|2010.19|2010.19|2010.48|2010.48|2010.48|2010.48|2010.19|2010.19|0
1655980270000|2022-06-23 10:31:10|2010.65|2010.65|2010.37|2010.37|2010.65|2010.65|2010.37|2010.37|0
1655980290000|2022-06-23 10:31:30|2010.31|2010.31|2010.47|2010.47|2010.62|2010.62|2010.31|2010.31|0
1655980300000|2022-06-23 10:31:40|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|0
1655980310000|2022-06-23 10:31:50|2010.18|2010.18|2010.18|2010.18|2010.18|2010.18|2010.18|2010.18|0
1655980320000|2022-06-23 10:32:00|2010.25|2010.25|2010.25|2010.25|2010.25|2010.25|2010.25|2010.25|0
1655980350000|2022-06-23 10:32:30|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|2010.13|0
1655980370000|2022-06-23 10:32:50|2009.89|2009.89|2009.29|2009.29|2009.89|2009.89|2009.29|2009.29|0
1655980380000|2022-06-23 10:33:00|2009.17|2009.17|2008.87|2008.87|2009.25|2009.25|2008.87|2008.87|0
1655980390000|2022-06-23 10:33:10|2008.79|2008.79|2008.85|2008.85|2008.85|2008.85|2008.79|2008.79|0
1655980400000|2022-06-23 10:33:20|2008.98|2008.98|2008.98|2008.98|2008.98|2008.98|2008.98|2008.98|0
1655980430000|2022-06-23 10:33:50|2008.91|2008.91|2008.73|2008.73|2008.91|2008.91|2008.73|2008.73|0
1655980440000|2022-06-23 10:34:00|2008.85|2008.85|2009.01|2009.01|2009.01|2009.01|2008.78|2008.78|0
1655980450000|2022-06-23 10:34:10|2009.08|2009.08|2010.17|2010.17|2010.17|2010.17|2009.08|2009.08|0
1655980460000|2022-06-23 10:34:20|2010.3|2010.3|2010.44|2010.44|2010.44|2010.44|2010.3|2010.3|0
1655980470000|2022-06-23 10:34:30|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|0
1655980480000|2022-06-23 10:34:40|2010.54|2010.54|2010.67|2010.67|2010.67|2010.67|2010.47|2010.47|0
1655980490000|2022-06-23 10:34:50|2010.6|2010.6|2010.68|2010.68|2010.83|2010.83|2010.6|2010.6|0
1655980500000|2022-06-23 10:35:00|2010.74|2010.74|2010.77|2010.77|2010.77|2010.77|2010.74|2010.74|0
1655980510000|2022-06-23 10:35:10|2010.64|2010.64|2010.77|2010.77|2010.77|2010.77|2010.64|2010.64|0
1655980520000|2022-06-23 10:35:20|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|2010.46|0
1655980540000|2022-06-23 10:35:40|2010.52|2010.52|2010.59|2010.59|2010.59|2010.59|2010.52|2010.52|0
1655980580000|2022-06-23 10:36:20|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|0
1655980590000|2022-06-23 10:36:30|2010.82|2010.82|2010.91|2010.91|2010.91|2010.91|2010.82|2010.82|0
1655980600000|2022-06-23 10:36:40|2010.98|2010.98|2010.75|2010.75|2010.98|2010.98|2010.75|2010.75|0
1655980610000|2022-06-23 10:36:50|2010.35|2010.35|2010.35|2010.35|2010.35|2010.35|2010.35|2010.35|0
1655980620000|2022-06-23 10:37:00|2010.21|2010.21|2010.52|2010.52|2010.52|2010.52|2010.21|2010.21|0
1655980630000|2022-06-23 10:37:10|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|0
1655980640000|2022-06-23 10:37:20|2010.36|2010.36|2010.34|2010.34|2010.36|2010.36|2010.34|2010.34|0
1655980670000|2022-06-23 10:37:50|2010.18|2010.18|2010.18|2010.18|2010.18|2010.18|2010.18|2010.18|0
1655980700000|2022-06-23 10:38:20|2010.07|2010.07|2010.07|2010.07|2010.1|2010.1|2010.07|2010.07|0
1655980710000|2022-06-23 10:38:30|2010.12|2010.12|2010.35|2010.35|2010.35|2010.35|2010.12|2010.12|0
1655980720000|2022-06-23 10:38:40|2010.2|2010.2|2008.71|2008.71|2010.2|2010.2|2008.71|2008.71|0
1655980730000|2022-06-23 10:38:50|2008.67|2008.67|2008.67|2008.67|2008.67|2008.67|2008.67|2008.67|0
1655980740000|2022-06-23 10:39:00|2008.55|2008.55|2008.55|2008.55|2008.55|2008.55|2008.55|2008.55|0
1655980750000|2022-06-23 10:39:10|2008.43|2008.43|2008.26|2008.26|2008.43|2008.43|2008.26|2008.26|0
1655980760000|2022-06-23 10:39:20|2008.13|2008.13|2007.9|2007.9|2008.13|2008.13|2007.9|2007.9|0
1655980770000|2022-06-23 10:39:30|2007.75|2007.75|2007.11|2007.11|2007.75|2007.75|2007.11|2007.11|0
1655980780000|2022-06-23 10:39:40|2006.99|2006.99|2006.93|2006.93|2006.99|2006.99|2006.93|2006.93|0
1655980790000|2022-06-23 10:39:50|2006.86|2006.86|2006.86|2006.86|2006.86|2006.86|2006.72|2006.72|0
1655980800000|2022-06-23 10:40:00|2006.79|2006.79|2006.79|2006.79|2006.79|2006.79|2006.79|2006.79|0
1655980810000|2022-06-23 10:40:10|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|0
1655980820000|2022-06-23 10:40:20|2006.39|2006.39|2006.39|2006.39|2006.39|2006.39|2006.39|2006.39|0
1655980830000|2022-06-23 10:40:30|2006.45|2006.45|2006.68|2006.68|2006.68|2006.68|2006.45|2006.45|0
1655980840000|2022-06-23 10:40:40|2006.76|2006.76|2006.76|2006.76|2006.76|2006.76|2006.76|2006.76|0
1655980850000|2022-06-23 10:40:50|2006.93|2006.93|2007.76|2007.76|2007.76|2007.76|2006.93|2006.93|0
1655980860000|2022-06-23 10:41:00|2007.64|2007.64|2007.91|2007.91|2007.91|2007.91|2007.64|2007.64|0
1655980870000|2022-06-23 10:41:10|2007.97|2007.97|2007.97|2007.97|2007.97|2007.97|2007.97|2007.97|0
1655980880000|2022-06-23 10:41:20|2008.1|2008.1|2008.13|2008.13|2008.13|2008.13|2008.1|2008.1|0
1655980900000|2022-06-23 10:41:40|2008.22|2008.22|2008.22|2008.22|2008.22|2008.22|2008.22|2008.22|0
1655980910000|2022-06-23 10:41:50|2008.16|2008.16|2008.1|2008.1|2008.22|2008.22|2008.1|2008.1|0
1655980940000|2022-06-23 10:42:20|2008.22|2008.22|2008.29|2008.29|2008.29|2008.29|2008.22|2008.22|0
1655980950000|2022-06-23 10:42:30|2008.44|2008.44|2008.44|2008.44|2008.44|2008.44|2008.44|2008.44|0
1655980960000|2022-06-23 10:42:40|2008.37|2008.37|2008.37|2008.37|2008.37|2008.37|2008.37|2008.37|0
1655980980000|2022-06-23 10:43:00|2008.66|2008.66|2008.66|2008.66|2008.66|2008.66|2008.66|2008.66|0
1655980990000|2022-06-23 10:43:10|2008.89|2008.89|2008.89|2008.89|2008.89|2008.89|2008.89|2008.89|0
1655981000000|2022-06-23 10:43:20|2008.96|2008.96|2008.96|2008.96|2008.96|2008.96|2008.96|2008.96|0
1655981020000|2022-06-23 10:43:40|2008.8|2008.8|2008.78|2008.78|2008.8|2008.8|2008.78|2008.78|0
1655981030000|2022-06-23 10:43:50|2008.67|2008.67|2008.61|2008.61|2008.67|2008.67|2008.61|2008.61|0
1655981040000|2022-06-23 10:44:00|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|2008.68|0
1655981050000|2022-06-23 10:44:10|2008.53|2008.53|2008.61|2008.61|2008.68|2008.68|2008.53|2008.53|0
1655981070000|2022-06-23 10:44:30|2008.9|2008.9|2008.95|2008.95|2008.95|2008.95|2008.9|2008.9|0
1655981090000|2022-06-23 10:44:50|2008.88|2008.88|2008.83|2008.83|2008.88|2008.88|2008.83|2008.83|0
1655981100000|2022-06-23 10:45:00|2008.75|2008.75|2009.51|2009.51|2009.51|2009.51|2008.75|2008.75|0
1655981120000|2022-06-23 10:45:20|2009.74|2009.74|2009.68|2009.68|2009.74|2009.74|2009.68|2009.68|0
1655981130000|2022-06-23 10:45:30|2009.73|2009.73|2009.73|2009.73|2009.73|2009.73|2009.73|2009.73|0
1655981140000|2022-06-23 10:45:40|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|0
1655981150000|2022-06-23 10:45:50|2009.73|2009.73|2009.73|2009.73|2009.73|2009.73|2009.73|2009.73|0
1655981160000|2022-06-23 10:46:00|2009.94|2009.94|2010.1|2010.1|2010.1|2010.1|2009.94|2009.94|0
1655981170000|2022-06-23 10:46:10|2010.17|2010.17|2010.03|2010.03|2010.17|2010.17|2010.03|2010.03|0
1655981180000|2022-06-23 10:46:20|2010.17|2010.17|2010.42|2010.42|2010.42|2010.42|2010.17|2010.17|0
1655981190000|2022-06-23 10:46:30|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|0
1655981210000|2022-06-23 10:46:50|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|0
1655981220000|2022-06-23 10:47:00|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|0
1655981240000|2022-06-23 10:47:20|2010.84|2010.84|2011.2|2011.2|2011.2|2011.2|2010.73|2010.73|0
1655981280000|2022-06-23 10:48:00|2011.32|2011.32|2011.28|2011.28|2011.32|2011.32|2011.28|2011.28|0
1655981290000|2022-06-23 10:48:10|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|0
1655981300000|2022-06-23 10:48:20|2011.47|2011.47|2011.25|2011.25|2011.62|2011.62|2011.25|2011.25|0
1655981320000|2022-06-23 10:48:40|2011.32|2011.32|2011.32|2011.32|2011.32|2011.32|2011.32|2011.32|0
1655981330000|2022-06-23 10:48:50|2011.26|2011.26|2011.79|2011.79|2011.79|2011.79|2011.26|2011.26|0
1655981340000|2022-06-23 10:49:00|2011.86|2011.86|2011.91|2011.91|2011.91|2011.91|2011.79|2011.79|0
1655981360000|2022-06-23 10:49:20|2012.07|2012.07|2012.07|2012.07|2012.07|2012.07|2012.07|2012.07|0
1655981390000|2022-06-23 10:49:50|2012.37|2012.37|2012.48|2012.48|2012.48|2012.48|2012.37|2012.37|0
1655981400000|2022-06-23 10:50:00|2012.58|2012.58|2012.28|2012.28|2012.58|2012.58|2012.28|2012.28|0
1655981410000|2022-06-23 10:50:10|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|2012.44|0
1655981420000|2022-06-23 10:50:20|2012.55|2012.55|2012.61|2012.61|2012.61|2012.61|2012.49|2012.49|0
1655981440000|2022-06-23 10:50:40|2012.68|2012.68|2012.68|2012.68|2012.68|2012.68|2012.68|2012.68|0
1655981460000|2022-06-23 10:51:00|2012.91|2012.91|2012.91|2012.91|2012.91|2012.91|2012.91|2012.91|0
1655981470000|2022-06-23 10:51:10|2012.97|2012.97|2012.97|2012.97|2012.97|2012.97|2012.97|2012.97|0
1655981490000|2022-06-23 10:51:30|2013.12|2013.12|2013.05|2013.05|2013.12|2013.12|2013.05|2013.05|0
1655981500000|2022-06-23 10:51:40|2013.12|2013.12|2013.12|2013.12|2013.12|2013.12|2013.12|2013.12|0
1655981510000|2022-06-23 10:51:50|2013.01|2013.01|2013.01|2013.01|2013.01|2013.01|2013.01|2013.01|0
1655981560000|2022-06-23 10:52:40|2012.95|2012.95|2013.07|2013.07|2013.07|2013.07|2012.95|2012.95|0
1655981580000|2022-06-23 10:53:00|2013.3|2013.3|2013.6|2013.6|2013.6|2013.6|2013.3|2013.3|0
1655981590000|2022-06-23 10:53:10|2013.66|2013.66|2013.66|2013.66|2013.66|2013.66|2013.66|2013.66|0
1655981620000|2022-06-23 10:53:40|2013.62|2013.62|2013.25|2013.25|2013.62|2013.62|2013.17|2013.17|0
1655981630000|2022-06-23 10:53:50|2013.18|2013.18|2013.11|2013.11|2013.18|2013.18|2013.11|2013.11|0
1655981650000|2022-06-23 10:54:10|2012.99|2012.99|2012.76|2012.76|2012.99|2012.99|2012.76|2012.76|0
1655981670000|2022-06-23 10:54:30|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|0
1655981680000|2022-06-23 10:54:40|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|0
1655981690000|2022-06-23 10:54:50|2012.65|2012.65|2012.76|2012.76|2012.76|2012.76|2012.65|2012.65|0
1655981700000|2022-06-23 10:55:00|2012.81|2012.81|2012.85|2012.85|2012.85|2012.85|2012.81|2012.81|0
1655981710000|2022-06-23 10:55:10|2012.79|2012.79|2013.43|2013.43|2013.43|2013.43|2012.79|2012.79|0
1655981730000|2022-06-23 10:55:30|2013.56|2013.56|2013.56|2013.56|2013.56|2013.56|2013.56|2013.56|0
1655981740000|2022-06-23 10:55:40|2013.62|2013.62|2013.75|2013.75|2013.75|2013.75|2013.62|2013.62|0
1655981760000|2022-06-23 10:56:00|2013.83|2013.83|2013.83|2013.83|2013.83|2013.83|2013.83|2013.83|0
1655981780000|2022-06-23 10:56:20|2013.9|2013.9|2013.83|2013.83|2013.9|2013.9|2013.83|2013.83|0
1655981790000|2022-06-23 10:56:30|2013.6|2013.6|2013.6|2013.6|2013.6|2013.6|2013.6|2013.6|0
1655981810000|2022-06-23 10:56:50|2013.85|2013.85|2013.88|2013.88|2014.05|2014.05|2013.85|2013.85|0
1655981820000|2022-06-23 10:57:00|2013.9|2013.9|2013.78|2013.78|2013.9|2013.9|2013.72|2013.72|0
1655981830000|2022-06-23 10:57:10|2013.71|2013.71|2013.39|2013.39|2013.71|2013.71|2013.39|2013.39|0
1655981840000|2022-06-23 10:57:20|2013.28|2013.28|2013.16|2013.16|2013.28|2013.28|2013.09|2013.09|0
1655981850000|2022-06-23 10:57:30|2013.1|2013.1|2012.75|2012.75|2013.1|2013.1|2012.75|2012.75|0
1655981870000|2022-06-23 10:57:50|2012.62|2012.62|2012.75|2012.75|2012.75|2012.75|2012.62|2012.62|0
1655981880000|2022-06-23 10:58:00|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|2012.84|0
1655981890000|2022-06-23 10:58:10|2012.87|2012.87|2012.67|2012.67|2012.87|2012.87|2012.67|2012.67|0
1655981900000|2022-06-23 10:58:20|2012.59|2012.59|2012.27|2012.27|2012.59|2012.59|2012.27|2012.27|0
1655981910000|2022-06-23 10:58:30|2012.38|2012.38|2012.46|2012.46|2012.46|2012.46|2012.38|2012.38|0
1655981930000|2022-06-23 10:58:50|2012.42|2012.42|2012.35|2012.35|2012.42|2012.42|2012.35|2012.35|0
1655981940000|2022-06-23 10:59:00|2012.43|2012.43|2012.43|2012.43|2012.43|2012.43|2012.43|2012.43|0
1655981950000|2022-06-23 10:59:10|2012.29|2012.29|2012.09|2012.09|2012.29|2012.29|2012.09|2012.09|0
1655981960000|2022-06-23 10:59:20|2012.03|2012.03|2011.97|2011.97|2012.03|2012.03|2011.97|2011.97|0
1655981970000|2022-06-23 10:59:30|2011.9|2011.9|2011.62|2011.62|2011.9|2011.9|2011.52|2011.52|0
1655981980000|2022-06-23 10:59:40|2011.48|2011.48|2011.19|2011.19|2011.48|2011.48|2011.19|2011.19|0
1655981990000|2022-06-23 10:59:50|2011.25|2011.25|2011.31|2011.31|2011.31|2011.31|2011.25|2011.25|0
1655982000000|2022-06-23 11:00:00|2011.25|2011.25|2010.99|2010.99|2011.25|2011.25|2010.96|2010.96|0
1655982020000|2022-06-23 11:00:20|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|0
1655982030000|2022-06-23 11:00:30|2010.68|2010.68|2010.68|2010.68|2010.68|2010.68|2010.68|2010.68|0
1655982070000|2022-06-23 11:01:10|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|0
1655982120000|2022-06-23 11:02:00|2010.69|2010.69|2010.71|2010.71|2010.71|2010.71|2010.69|2010.69|0
1655982130000|2022-06-23 11:02:10|2010.77|2010.77|2010.77|2010.77|2010.77|2010.77|2010.77|2010.77|0
1655982140000|2022-06-23 11:02:20|2010.83|2010.83|2010.77|2010.77|2010.83|2010.83|2010.66|2010.66|0
1655982150000|2022-06-23 11:02:30|2010.83|2010.83|2010.44|2010.44|2010.83|2010.83|2010.44|2010.44|0
1655982160000|2022-06-23 11:02:40|2010.51|2010.51|2010.55|2010.55|2010.55|2010.55|2010.51|2010.51|0
1655982170000|2022-06-23 11:02:50|2010.61|2010.61|2010.7|2010.7|2010.7|2010.7|2010.61|2010.61|0
1655982180000|2022-06-23 11:03:00|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|0
1655982200000|2022-06-23 11:03:20|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|2010.52|0
1655982210000|2022-06-23 11:03:30|2010.59|2010.59|2010.59|2010.59|2010.59|2010.59|2010.59|2010.59|0
1655982220000|2022-06-23 11:03:40|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|0
1655982230000|2022-06-23 11:03:50|2010.6|2010.6|2010.6|2010.6|2010.6|2010.6|2010.6|2010.6|0
1655982240000|2022-06-23 11:04:00|2010.54|2010.54|2010.54|2010.54|2010.54|2010.54|2010.54|2010.54|0
1655982250000|2022-06-23 11:04:10|2010.68|2010.68|2010.55|2010.55|2010.68|2010.68|2010.55|2010.55|0
1655982260000|2022-06-23 11:04:20|2010.62|2010.62|2010.62|2010.62|2010.62|2010.62|2010.62|2010.62|0
1655982270000|2022-06-23 11:04:30|2010.47|2010.47|2010.47|2010.47|2010.47|2010.47|2010.47|2010.47|0
1655982280000|2022-06-23 11:04:40|2010.69|2010.69|2010.81|2010.81|2010.81|2010.81|2010.69|2010.69|0
1655982290000|2022-06-23 11:04:50|2010.88|2010.88|2010.88|2010.88|2010.88|2010.88|2010.88|2010.88|0
1655982300000|2022-06-23 11:05:00|2010.65|2010.65|2010.57|2010.57|2010.67|2010.67|2010.55|2010.55|0
1655982310000|2022-06-23 11:05:10|2010.51|2010.51|2010.51|2010.51|2010.51|2010.51|2010.51|2010.51|0
1655982320000|2022-06-23 11:05:20|2010.44|2010.44|2010.51|2010.51|2010.51|2010.51|2010.44|2010.44|0
1655982330000|2022-06-23 11:05:30|2010.53|2010.53|2010.53|2010.53|2010.53|2010.53|2010.53|2010.53|0
1655982350000|2022-06-23 11:05:50|2010.61|2010.61|2010.61|2010.61|2010.61|2010.61|2010.61|2010.61|0
1655982360000|2022-06-23 11:06:00|2010.55|2010.55|2010.49|2010.49|2010.55|2010.55|2010.49|2010.49|0
1655982370000|2022-06-23 11:06:10|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|0
1655982380000|2022-06-23 11:06:20|2010.65|2010.65|2010.62|2010.62|2010.76|2010.76|2010.62|2010.62|0
1655982390000|2022-06-23 11:06:30|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|0
1655982410000|2022-06-23 11:06:50|2010.83|2010.83|2010.99|2010.99|2010.99|2010.99|2010.76|2010.76|0
1655982420000|2022-06-23 11:07:00|2011.34|2011.34|2012.45|2012.45|2012.45|2012.45|2011.34|2011.34|0
1655982430000|2022-06-23 11:07:10|2012.33|2012.33|2012.45|2012.45|2012.51|2012.51|2012.33|2012.33|0
1655982440000|2022-06-23 11:07:20|2012.48|2012.48|2012.42|2012.42|2012.48|2012.48|2012.42|2012.42|0
1655982470000|2022-06-23 11:07:50|2012.54|2012.54|2012.39|2012.39|2012.54|2012.54|2012.39|2012.39|0
1655982480000|2022-06-23 11:08:00|2012.46|2012.46|2012.46|2012.46|2012.46|2012.46|2012.39|2012.39|0
1655982490000|2022-06-23 11:08:10|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|0
1655982500000|2022-06-23 11:08:20|2012.45|2012.45|2012.45|2012.45|2012.45|2012.45|2012.45|2012.45|0
1655982530000|2022-06-23 11:08:50|2012.64|2012.64|2012.64|2012.64|2012.64|2012.64|2012.64|2012.64|0
1655982540000|2022-06-23 11:09:00|2012.8|2012.8|2012.8|2012.8|2012.8|2012.8|2012.8|2012.8|0
1655982560000|2022-06-23 11:09:20|2012.88|2012.88|2012.88|2012.88|2012.88|2012.88|2012.88|2012.88|0
1655982570000|2022-06-23 11:09:30|2013.01|2013.01|2013.01|2013.01|2013.01|2013.01|2013.01|2013.01|0
1655982600000|2022-06-23 11:10:00|2013.35|2013.35|2013.35|2013.35|2013.35|2013.35|2013.35|2013.35|0
1655982620000|2022-06-23 11:10:20|2013.19|2013.19|2013.19|2013.19|2013.19|2013.19|2013.19|2013.19|0
1655982630000|2022-06-23 11:10:30|2013.36|2013.36|2013.53|2013.53|2013.53|2013.53|2013.36|2013.36|0
1655982640000|2022-06-23 11:10:40|2013.59|2013.59|2013.59|2013.59|2013.59|2013.59|2013.59|2013.59|0
1655982660000|2022-06-23 11:11:00|2013.71|2013.71|2013.7|2013.7|2013.71|2013.71|2013.63|2013.63|0
1655982680000|2022-06-23 11:11:20|2013.77|2013.77|2013.77|2013.77|2013.77|2013.77|2013.77|2013.77|0
1655982690000|2022-06-23 11:11:30|2013.83|2013.83|2013.68|2013.68|2013.83|2013.83|2013.68|2013.68|0
1655982710000|2022-06-23 11:11:50|2013.65|2013.65|2013.55|2013.55|2013.65|2013.65|2013.55|2013.55|0
1655982720000|2022-06-23 11:12:00|2013.62|2013.62|2013.6|2013.6|2013.62|2013.62|2013.6|2013.6|0
1655982740000|2022-06-23 11:12:20|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|2013.68|0
1655982750000|2022-06-23 11:12:30|2013.61|2013.61|2013.61|2013.61|2013.61|2013.61|2013.61|2013.61|0
1655982760000|2022-06-23 11:12:40|2013.68|2013.68|2013.48|2013.48|2013.68|2013.68|2013.48|2013.48|0
1655982780000|2022-06-23 11:13:00|2013.25|2013.25|2013.25|2013.25|2013.25|2013.25|2013.25|2013.25|0
1655982790000|2022-06-23 11:13:10|2013.13|2013.13|2012.8|2012.8|2013.13|2013.13|2012.8|2012.8|0
1655982800000|2022-06-23 11:13:20|2012.66|2012.66|2012.77|2012.77|2012.77|2012.77|2012.66|2012.66|0
1655982810000|2022-06-23 11:13:30|2012.63|2012.63|2012.56|2012.56|2012.63|2012.63|2012.56|2012.56|0
1655982820000|2022-06-23 11:13:40|2012.46|2012.46|2012.27|2012.27|2012.46|2012.46|2012.27|2012.27|0
1655982830000|2022-06-23 11:13:50|2012.23|2012.23|2012.27|2012.27|2012.27|2012.27|2012.23|2012.23|0
1655982840000|2022-06-23 11:14:00|2012.12|2012.12|2012.16|2012.16|2012.16|2012.16|2012.12|2012.12|0
1655982850000|2022-06-23 11:14:10|2011.98|2011.98|2011.83|2011.83|2011.98|2011.98|2011.83|2011.83|0
1655982860000|2022-06-23 11:14:20|2011.7|2011.7|2011.42|2011.42|2011.83|2011.83|2011.42|2011.42|0
1655982870000|2022-06-23 11:14:30|2011.5|2011.5|2011.8|2011.8|2011.8|2011.8|2011.32|2011.32|0
1655982890000|2022-06-23 11:14:50|2011.73|2011.73|2011.48|2011.48|2011.73|2011.73|2011.48|2011.48|0
1655982900000|2022-06-23 11:15:00|2011.36|2011.36|2011.03|2011.03|2011.36|2011.36|2011.03|2011.03|0
1655982910000|2022-06-23 11:15:10|2010.96|2010.96|2010.8|2010.8|2011.03|2011.03|2010.8|2010.8|0
1655982920000|2022-06-23 11:15:20|2010.94|2010.94|2011.01|2011.01|2011.01|2011.01|2010.94|2010.94|0
1655982930000|2022-06-23 11:15:30|2010.94|2010.94|2010.46|2010.46|2010.94|2010.94|2010.46|2010.46|0
1655982940000|2022-06-23 11:15:40|2010.53|2010.53|2010.53|2010.53|2010.53|2010.53|2010.53|2010.53|0
1655982950000|2022-06-23 11:15:50|2010.3|2010.3|2010.93|2010.93|2010.93|2010.93|2010.3|2010.3|0
1655983010000|2022-06-23 11:16:50|2010.99|2010.99|2011.14|2011.14|2011.14|2011.14|2010.99|2010.99|0
1655983020000|2022-06-23 11:17:00|2011.18|2011.18|2011.68|2011.68|2011.68|2011.68|2011.18|2011.18|0
1655983030000|2022-06-23 11:17:10|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|0
1655983050000|2022-06-23 11:17:30|2012.05|2012.05|2012.6|2012.6|2012.6|2012.6|2012.05|2012.05|0
1655983070000|2022-06-23 11:17:50|2012.66|2012.66|2012.77|2012.77|2012.77|2012.77|2012.66|2012.66|0
1655983130000|2022-06-23 11:18:50|2012.73|2012.73|2012.73|2012.73|2012.73|2012.73|2012.73|2012.73|0
1655983150000|2022-06-23 11:19:10|2012.8|2012.8|2012.81|2012.81|2012.81|2012.81|2012.73|2012.73|0
1655983160000|2022-06-23 11:19:20|2012.92|2012.92|2012.88|2012.88|2012.92|2012.92|2012.88|2012.88|0
1655983170000|2022-06-23 11:19:30|2012.76|2012.76|2012.76|2012.76|2012.76|2012.76|2012.76|2012.76|0
1655983190000|2022-06-23 11:19:50|2012.56|2012.56|2012.56|2012.56|2012.56|2012.56|2012.56|2012.56|0
1655983200000|2022-06-23 11:20:00|2012.49|2012.49|2012.35|2012.35|2012.49|2012.49|2012.35|2012.35|0
1655983210000|2022-06-23 11:20:10|2012.41|2012.41|2012.5|2012.5|2012.5|2012.5|2012.41|2012.41|0
1655983230000|2022-06-23 11:20:30|2012.55|2012.55|2012.42|2012.42|2012.55|2012.55|2012.42|2012.42|0
1655983250000|2022-06-23 11:20:50|2012.37|2012.37|2012.43|2012.43|2012.43|2012.43|2012.37|2012.37|0
1655983270000|2022-06-23 11:21:10|2012.36|2012.36|2012.48|2012.48|2012.48|2012.48|2012.36|2012.36|0
1655983320000|2022-06-23 11:22:00|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|2012.65|0
1655983390000|2022-06-23 11:23:10|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|2012.53|0
1655983410000|2022-06-23 11:23:30|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|2012.55|0
1655983440000|2022-06-23 11:24:00|2012.52|2012.52|2012.39|2012.39|2012.52|2012.52|2012.39|2012.39|0
1655983450000|2022-06-23 11:24:10|2012.55|2012.55|2012.76|2012.76|2012.76|2012.76|2012.55|2012.55|0
1655983460000|2022-06-23 11:24:20|2012.61|2012.61|2012.34|2012.34|2012.61|2012.61|2012.34|2012.34|0
1655983470000|2022-06-23 11:24:30|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|2012.25|0
1655983520000|2022-06-23 11:25:20|2012.48|2012.48|2012.61|2012.61|2012.61|2012.61|2012.48|2012.48|0
1655983530000|2022-06-23 11:25:30|2012.76|2012.76|2012.92|2012.92|2012.92|2012.92|2012.76|2012.76|0
1655983560000|2022-06-23 11:26:00|2013.07|2013.07|2013.07|2013.07|2013.07|2013.07|2013.07|2013.07|0
1655983580000|2022-06-23 11:26:20|2013.01|2013.01|2013.56|2013.56|2013.56|2013.56|2013.01|2013.01|0
1655983590000|2022-06-23 11:26:30|2013.63|2013.63|2013.63|2013.63|2013.63|2013.63|2013.63|2013.63|0
1655983600000|2022-06-23 11:26:40|2013.7|2013.7|2013.73|2013.73|2013.8|2013.8|2013.63|2013.63|0
1655983610000|2022-06-23 11:26:50|2013.8|2013.8|2013.74|2013.74|2013.8|2013.8|2013.74|2013.74|0
1655983620000|2022-06-23 11:27:00|2013.8|2013.8|2013.88|2013.88|2013.95|2013.95|2013.8|2013.8|0
1655983630000|2022-06-23 11:27:10|2013.94|2013.94|2013.94|2013.94|2013.94|2013.94|2013.86|2013.86|0
1655983680000|2022-06-23 11:28:00|2014.02|2014.02|2013.48|2013.48|2014.02|2014.02|2013.48|2013.48|0
1655983690000|2022-06-23 11:28:10|2013.57|2013.57|2013.57|2013.57|2013.64|2013.64|2013.57|2013.57|0
1655983710000|2022-06-23 11:28:30|2013.1|2013.1|2012.89|2012.89|2013.1|2013.1|2012.89|2012.89|0
1655983730000|2022-06-23 11:28:50|2013.07|2013.07|2013.07|2013.07|2013.13|2013.13|2013.07|2013.07|0
1655983740000|2022-06-23 11:29:00|2013.22|2013.22|2013.11|2013.11|2013.38|2013.38|2013.11|2013.11|0
1655983750000|2022-06-23 11:29:10|2013.18|2013.18|2013.34|2013.34|2013.34|2013.34|2013.11|2013.11|0
1655983760000|2022-06-23 11:29:20|2014.05|2014.05|2014.33|2014.33|2014.33|2014.33|2014.05|2014.05|0
1655983770000|2022-06-23 11:29:30|2014.4|2014.4|2016.07|2016.07|2016.07|2016.07|2014.4|2014.4|0
1655983780000|2022-06-23 11:29:40|2015.8|2015.8|2015.29|2015.29|2015.8|2015.8|2015.29|2015.29|0
1655983790000|2022-06-23 11:29:50|2015.22|2015.22|2015.22|2015.22|2015.22|2015.22|2015.22|2015.22|0
1655983800000|2022-06-23 11:30:00|2015.29|2015.29|2014.89|2014.89|2015.29|2015.29|2014.82|2014.82|0
1655983810000|2022-06-23 11:30:10|2014.82|2014.82|2014.82|2014.82|2014.82|2014.82|2014.82|2014.82|0
1655983820000|2022-06-23 11:30:20|2014.97|2014.97|2014.82|2014.82|2014.97|2014.97|2014.82|2014.82|0
1655983830000|2022-06-23 11:30:30|2014.74|2014.74|2014.61|2014.61|2014.76|2014.76|2014.61|2014.61|0
1655983840000|2022-06-23 11:30:40|2014.53|2014.53|2014.53|2014.53|2014.53|2014.53|2014.53|2014.53|0
1655983860000|2022-06-23 11:31:00|2014.38|2014.38|2014.38|2014.38|2014.38|2014.38|2014.38|2014.38|0
1655983870000|2022-06-23 11:31:10|2014.26|2014.26|2014.39|2014.39|2014.39|2014.39|2014.26|2014.26|0
1655983890000|2022-06-23 11:31:30|2014.24|2014.24|2014.39|2014.39|2014.39|2014.39|2014.24|2014.24|0
1655983900000|2022-06-23 11:31:40|2014.32|2014.32|2014.31|2014.31|2014.38|2014.38|2014.31|2014.31|0
1655983910000|2022-06-23 11:31:50|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|2014.46|0
1655983920000|2022-06-23 11:32:00|2014.54|2014.54|2014.46|2014.46|2014.54|2014.54|2014.38|2014.38|0
1655983930000|2022-06-23 11:32:10|2014.69|2014.69|2014.69|2014.69|2014.69|2014.69|2014.69|2014.69|0
1655983940000|2022-06-23 11:32:20|2014.63|2014.63|2014.42|2014.42|2014.63|2014.63|2014.42|2014.42|0
1655983950000|2022-06-23 11:32:30|2014.3|2014.3|2014.18|2014.18|2014.3|2014.3|2014.18|2014.18|0
1655983960000|2022-06-23 11:32:40|2013.96|2013.96|2013.96|2013.96|2013.96|2013.96|2013.96|2013.96|0
1655983980000|2022-06-23 11:33:00|2014.11|2014.11|2014.18|2014.18|2014.18|2014.18|2014.11|2014.11|0
1655983990000|2022-06-23 11:33:10|2014.25|2014.25|2014.47|2014.47|2014.47|2014.47|2014.25|2014.25|0
1655984000000|2022-06-23 11:33:20|2014.4|2014.4|2014.58|2014.58|2014.58|2014.58|2014.4|2014.4|0
1655984010000|2022-06-23 11:33:30|2014.81|2014.81|2014.96|2014.96|2014.96|2014.96|2014.81|2014.81|0
1655984020000|2022-06-23 11:33:40|2015.03|2015.03|2015.1|2015.1|2015.1|2015.1|2015.03|2015.03|0
1655984030000|2022-06-23 11:33:50|2015.03|2015.03|2015.1|2015.1|2015.1|2015.1|2015.03|2015.03|0
1655984040000|2022-06-23 11:34:00|2014.95|2014.95|2014.95|2014.95|2014.95|2014.95|2014.95|2014.95|0
1655984050000|2022-06-23 11:34:10|2014.83|2014.83|2014.65|2014.65|2014.83|2014.83|2014.65|2014.65|0
1655984060000|2022-06-23 11:34:20|2014.52|2014.52|2014.74|2014.74|2014.74|2014.74|2014.52|2014.52|0
1655984070000|2022-06-23 11:34:30|2014.67|2014.67|2014.67|2014.67|2014.67|2014.67|2014.67|2014.67|0
1655984080000|2022-06-23 11:34:40|2014.74|2014.74|2014.8|2014.8|2014.8|2014.8|2014.74|2014.74|0
1655984090000|2022-06-23 11:34:50|2014.92|2014.92|2014.92|2014.92|2014.92|2014.92|2014.92|2014.92|0
1655984100000|2022-06-23 11:35:00|2014.88|2014.88|2014.88|2014.88|2014.88|2014.88|2014.88|2014.88|0
1655984110000|2022-06-23 11:35:10|2014.73|2014.73|2014.53|2014.53|2014.73|2014.73|2014.53|2014.53|0
1655984120000|2022-06-23 11:35:20|2014.5|2014.5|2014.23|2014.23|2014.5|2014.5|2014.23|2014.23|0
1655984130000|2022-06-23 11:35:30|2013.62|2013.62|2013.42|2013.42|2013.62|2013.62|2013.42|2013.42|0
1655984140000|2022-06-23 11:35:40|2013.36|2013.36|2013.36|2013.36|2013.36|2013.36|2013.36|2013.36|0
1655984160000|2022-06-23 11:36:00|2013.3|2013.3|2013.38|2013.38|2013.38|2013.38|2013.3|2013.3|0
1655984180000|2022-06-23 11:36:20|2013.4|2013.4|2013.51|2013.51|2013.51|2013.51|2013.4|2013.4|0
1655984190000|2022-06-23 11:36:30|2013.74|2013.74|2014.07|2014.07|2014.07|2014.07|2013.74|2013.74|0
1655984200000|2022-06-23 11:36:40|2014.14|2014.14|2014.14|2014.14|2014.14|2014.14|2014.14|2014.14|0
1655984210000|2022-06-23 11:36:50|2014.26|2014.26|2014.26|2014.26|2014.26|2014.26|2014.26|2014.26|0
1655984220000|2022-06-23 11:37:00|2014.33|2014.33|2014.33|2014.33|2014.33|2014.33|2014.33|2014.33|0
1655984230000|2022-06-23 11:37:10|2014.39|2014.39|2014.97|2014.97|2014.97|2014.97|2014.39|2014.39|0
1655984250000|2022-06-23 11:37:30|2014.91|2014.91|2014.91|2014.91|2014.91|2014.91|2014.91|2014.91|0
1655984260000|2022-06-23 11:37:40|2014.68|2014.68|2014.68|2014.68|2014.68|2014.68|2014.68|2014.68|0
1655984270000|2022-06-23 11:37:50|2014.56|2014.56|2014.68|2014.68|2014.68|2014.68|2014.56|2014.56|0
1655984290000|2022-06-23 11:38:10|2014.64|2014.64|2014.62|2014.62|2014.64|2014.64|2014.62|2014.62|0
1655984330000|2022-06-23 11:38:50|2014.57|2014.57|2014.67|2014.67|2014.83|2014.83|2014.57|2014.57|0
1655984340000|2022-06-23 11:39:00|2014.74|2014.74|2014.74|2014.74|2014.74|2014.74|2014.74|2014.74|0
1655984350000|2022-06-23 11:39:10|2014.68|2014.68|2014.68|2014.68|2014.68|2014.68|2014.68|2014.68|0
1655984360000|2022-06-23 11:39:20|2014.37|2014.37|2014.31|2014.31|2014.37|2014.37|2014.31|2014.31|0
1655984370000|2022-06-23 11:39:30|2014.43|2014.43|2014.3|2014.3|2014.43|2014.43|2014.3|2014.3|0
1655984380000|2022-06-23 11:39:40|2014.15|2014.15|2014.15|2014.15|2014.15|2014.15|2014.15|2014.15|0
1655984390000|2022-06-23 11:39:50|2013.99|2013.99|2013.99|2013.99|2013.99|2013.99|2013.99|2013.99|0
1655984420000|2022-06-23 11:40:20|2013.76|2013.76|2013.5|2013.5|2013.76|2013.76|2013.43|2013.43|0
1655984430000|2022-06-23 11:40:30|2013.38|2013.38|2013.38|2013.38|2013.38|2013.38|2013.38|2013.38|0
1655984440000|2022-06-23 11:40:40|2013.22|2013.22|2012.98|2012.98|2013.22|2013.22|2012.98|2012.98|0
1655984460000|2022-06-23 11:41:00|2013.03|2013.03|2012.85|2012.85|2013.03|2013.03|2012.85|2012.85|0
1655984480000|2022-06-23 11:41:20|2012.62|2012.62|2012.62|2012.62|2012.62|2012.62|2012.62|2012.62|0
1655984490000|2022-06-23 11:41:30|2012.64|2012.64|2012.58|2012.58|2012.64|2012.64|2012.58|2012.58|0
1655984500000|2022-06-23 11:41:40|2012.27|2012.27|2012.2|2012.2|2012.27|2012.27|2012.11|2012.11|0
1655984520000|2022-06-23 11:42:00|2012.12|2012.12|2012.08|2012.08|2012.12|2012.12|2012.08|2012.08|0
1655984530000|2022-06-23 11:42:10|2012.01|2012.01|2011.71|2011.71|2012.01|2012.01|2011.38|2011.38|0
1655984540000|2022-06-23 11:42:20|2011.78|2011.78|2011.92|2011.92|2011.92|2011.92|2011.62|2011.62|0
1655984550000|2022-06-23 11:42:30|2011.88|2011.88|2012.05|2012.05|2012.05|2012.05|2011.88|2011.88|0
1655984560000|2022-06-23 11:42:40|2012.1|2012.1|2012.23|2012.23|2012.23|2012.23|2012.1|2012.1|0
1655984570000|2022-06-23 11:42:50|2012.41|2012.41|2012.41|2012.41|2012.41|2012.41|2012.41|2012.41|0
1655984580000|2022-06-23 11:43:00|2012.35|2012.35|2012.12|2012.12|2012.35|2012.35|2012.12|2012.12|0
1655984600000|2022-06-23 11:43:20|2011.81|2011.81|2011.68|2011.68|2011.81|2011.81|2011.68|2011.68|0
1655984610000|2022-06-23 11:43:30|2011.56|2011.56|2011.56|2011.56|2011.56|2011.56|2011.56|2011.56|0
1655984640000|2022-06-23 11:44:00|2011.52|2011.52|2011.48|2011.48|2011.52|2011.52|2011.48|2011.48|0
1655984650000|2022-06-23 11:44:10|2011.61|2011.61|2011.64|2011.64|2011.64|2011.64|2011.61|2011.61|0
1655984660000|2022-06-23 11:44:20|2011.68|2011.68|2011.68|2011.68|2011.68|2011.68|2011.68|2011.68|0
1655984670000|2022-06-23 11:44:30|2011.7|2011.7|2012.14|2012.14|2012.14|2012.14|2011.7|2011.7|0
1655984680000|2022-06-23 11:44:40|2012.49|2012.49|2012.49|2012.49|2012.49|2012.49|2012.49|2012.49|0
1655984690000|2022-06-23 11:44:50|2012.31|2012.31|2012.31|2012.31|2012.31|2012.31|2012.31|2012.31|0
1655984700000|2022-06-23 11:45:00|2012.23|2012.23|2012.23|2012.23|2012.23|2012.23|2012.23|2012.23|0
1655984720000|2022-06-23 11:45:20|2012.35|2012.35|2012.23|2012.23|2012.35|2012.35|2012.23|2012.23|0
1655984750000|2022-06-23 11:45:50|2012.27|2012.27|2012.27|2012.27|2012.27|2012.27|2012.27|2012.27|0
1655984780000|2022-06-23 11:46:20|2012.15|2012.15|2012.15|2012.15|2012.15|2012.15|2012.15|2012.15|0
1655984790000|2022-06-23 11:46:30|2012.02|2012.02|2012.1|2012.1|2012.1|2012.1|2012.02|2012.02|0
1655984820000|2022-06-23 11:47:00|2012.04|2012.04|2011.78|2011.78|2012.04|2012.04|2011.78|2011.78|0
1655984830000|2022-06-23 11:47:10|2011.72|2011.72|2011.83|2011.83|2011.83|2011.83|2011.72|2011.72|0
1655984840000|2022-06-23 11:47:20|2011.75|2011.75|2011.75|2011.75|2011.75|2011.75|2011.75|2011.75|0
1655984850000|2022-06-23 11:47:30|2011.62|2011.62|2011.61|2011.61|2011.62|2011.62|2011.56|2011.56|0
1655984880000|2022-06-23 11:48:00|2011.3|2011.3|2011.26|2011.26|2011.3|2011.3|2011.19|2011.19|0
1655984900000|2022-06-23 11:48:20|2011.34|2011.34|2011.59|2011.59|2011.59|2011.59|2011.34|2011.34|0
1655984910000|2022-06-23 11:48:30|2011.46|2011.46|2011.46|2011.46|2011.46|2011.46|2011.46|2011.46|0
1655984920000|2022-06-23 11:48:40|2011.4|2011.4|2011.4|2011.4|2011.4|2011.4|2011.4|2011.4|0
1655984930000|2022-06-23 11:48:50|2011.44|2011.44|2011.44|2011.44|2011.44|2011.44|2011.38|2011.38|0
1655984940000|2022-06-23 11:49:00|2011.26|2011.26|2011.26|2011.26|2011.26|2011.26|2011.26|2011.26|0
1655984960000|2022-06-23 11:49:20|2011.23|2011.23|2011.23|2011.23|2011.23|2011.23|2011.23|2011.23|0
1655984970000|2022-06-23 11:49:30|2011.3|2011.3|2011.28|2011.28|2011.3|2011.3|2011.24|2011.24|0
1655984980000|2022-06-23 11:49:40|2011.16|2011.16|2011.18|2011.18|2011.18|2011.18|2011.16|2011.16|0
1655984990000|2022-06-23 11:49:50|2011.11|2011.11|2011.05|2011.05|2011.11|2011.11|2011.05|2011.05|0
1655985030000|2022-06-23 11:50:30|2010.97|2010.97|2010.97|2010.97|2010.97|2010.97|2010.97|2010.97|0
1655985040000|2022-06-23 11:50:40|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|0
1655985050000|2022-06-23 11:50:50|2010.82|2010.82|2010.82|2010.82|2010.82|2010.82|2010.82|2010.82|0
1655985070000|2022-06-23 11:51:10|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|0
1655985090000|2022-06-23 11:51:30|2010.68|2010.68|2010.68|2010.68|2010.68|2010.68|2010.68|2010.68|0
1655985100000|2022-06-23 11:51:40|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|0
1655985130000|2022-06-23 11:52:10|2010.45|2010.45|2009.67|2009.67|2010.45|2010.45|2009.67|2009.67|0
1655985140000|2022-06-23 11:52:20|2009.4|2009.4|2009.06|2009.06|2009.4|2009.4|2009.06|2009.06|0
1655985170000|2022-06-23 11:52:50|2008.93|2008.93|2008.67|2008.67|2008.93|2008.93|2008.67|2008.67|0
1655985180000|2022-06-23 11:53:00|2008.74|2008.74|2008.78|2008.78|2008.78|2008.78|2008.74|2008.74|0
1655985190000|2022-06-23 11:53:10|2009.03|2009.03|2009.03|2009.03|2009.03|2009.03|2009.03|2009.03|0
1655985220000|2022-06-23 11:53:40|2009.15|2009.15|2008.92|2008.92|2009.15|2009.15|2008.92|2008.92|0
1655985230000|2022-06-23 11:53:50|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|0
1655985250000|2022-06-23 11:54:10|2008.94|2008.94|2009.15|2009.15|2009.17|2009.17|2008.94|2008.94|0
1655985260000|2022-06-23 11:54:20|2009.06|2009.06|2009.04|2009.04|2009.06|2009.06|2009.04|2009.04|0
1655985270000|2022-06-23 11:54:30|2009.16|2009.16|2009.16|2009.16|2009.16|2009.16|2009.16|2009.16|0
1655985280000|2022-06-23 11:54:40|2009.09|2009.09|2009.36|2009.36|2009.36|2009.36|2009.09|2009.09|0
1655985290000|2022-06-23 11:54:50|2009.35|2009.35|2009.41|2009.41|2009.41|2009.41|2009.35|2009.35|0
1655985300000|2022-06-23 11:55:00|2009.34|2009.34|2009.34|2009.34|2009.34|2009.34|2009.34|2009.34|0
1655985310000|2022-06-23 11:55:10|2009.3|2009.3|2009.26|2009.26|2009.37|2009.37|2009.26|2009.26|0
1655985340000|2022-06-23 11:55:40|2009.29|2009.29|2009.29|2009.29|2009.29|2009.29|2009.29|2009.29|0
1655985360000|2022-06-23 11:56:00|2009.36|2009.36|2009.44|2009.44|2009.44|2009.44|2009.36|2009.36|0
1655985370000|2022-06-23 11:56:10|2009.73|2009.73|2009.96|2009.96|2009.96|2009.96|2009.73|2009.73|0
1655985380000|2022-06-23 11:56:20|2010.07|2010.07|2009.94|2009.94|2010.07|2010.07|2009.94|2009.94|0
1655985390000|2022-06-23 11:56:30|2009.82|2009.82|2009.65|2009.65|2009.94|2009.94|2009.65|2009.65|0
1655985430000|2022-06-23 11:57:10|2009.82|2009.82|2009.52|2009.52|2009.82|2009.82|2009.52|2009.52|0
1655985470000|2022-06-23 11:57:50|2009.36|2009.36|2009.36|2009.36|2009.36|2009.36|2009.36|2009.36|0
1655985480000|2022-06-23 11:58:00|2009.24|2009.24|2009.24|2009.24|2009.24|2009.24|2009.24|2009.24|0
1655985490000|2022-06-23 11:58:10|2009.17|2009.17|2009.17|2009.17|2009.17|2009.17|2009.17|2009.17|0
1655985500000|2022-06-23 11:58:20|2009.23|2009.23|2009.29|2009.29|2009.29|2009.29|2009.23|2009.23|0
1655985510000|2022-06-23 11:58:30|2009.52|2009.52|2009.52|2009.52|2009.52|2009.52|2009.52|2009.52|0
1655985520000|2022-06-23 11:58:40|2009.99|2009.99|2010.49|2010.49|2010.49|2010.49|2009.99|2009.99|0
1655985530000|2022-06-23 11:58:50|2010.42|2010.42|2010.64|2010.64|2010.64|2010.64|2010.42|2010.42|0
1655985540000|2022-06-23 11:59:00|2010.69|2010.69|2010.75|2010.75|2010.75|2010.75|2010.69|2010.69|0
1655985550000|2022-06-23 11:59:10|2011.03|2011.03|2011.03|2011.03|2011.03|2011.03|2011.03|2011.03|0
1655985560000|2022-06-23 11:59:20|2011.11|2011.11|2011.13|2011.13|2011.13|2011.13|2011.11|2011.11|0
1655985600000|2022-06-23 12:00:00|2011.15|2011.15|2010.98|2010.98|2011.15|2011.15|2010.98|2010.98|0
1655985610000|2022-06-23 12:00:10|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|0
1655985640000|2022-06-23 12:00:40|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|0
1655985650000|2022-06-23 12:00:50|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|0
1655985670000|2022-06-23 12:01:10|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|0
1655985680000|2022-06-23 12:01:20|2010.66|2010.66|2010.5|2010.5|2010.66|2010.66|2010.19|2010.19|0
1655985700000|2022-06-23 12:01:40|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|0
1655985720000|2022-06-23 12:02:00|2010.58|2010.58|2010.39|2010.39|2010.58|2010.58|2010.39|2010.39|0
1655985730000|2022-06-23 12:02:10|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|2010.41|0
1655985740000|2022-06-23 12:02:20|2010.57|2010.57|2010.64|2010.64|2010.64|2010.64|2010.57|2010.57|0
1655985770000|2022-06-23 12:02:50|2010.49|2010.49|2010.36|2010.36|2010.49|2010.49|2010.36|2010.36|0
1655985810000|2022-06-23 12:03:30|2010.24|2010.24|2010.11|2010.11|2010.24|2010.24|2010.11|2010.11|0
1655985820000|2022-06-23 12:03:40|2010.17|2010.17|2010.17|2010.17|2010.17|2010.17|2010.17|2010.17|0
1655985830000|2022-06-23 12:03:50|2010.24|2010.24|2010.11|2010.11|2010.24|2010.24|2010.11|2010.11|0
1655985840000|2022-06-23 12:04:00|2009.92|2009.92|2009.87|2009.87|2009.92|2009.92|2009.79|2009.79|0
1655985850000|2022-06-23 12:04:10|2009.94|2009.94|2009.94|2009.94|2009.94|2009.94|2009.94|2009.94|0
1655985860000|2022-06-23 12:04:20|2009.69|2009.69|2009.23|2009.23|2009.69|2009.69|2009.23|2009.23|0
1655985870000|2022-06-23 12:04:30|2009.19|2009.19|2009.09|2009.09|2009.19|2009.19|2009.09|2009.09|0
1655985880000|2022-06-23 12:04:40|2009.01|2009.01|2009.01|2009.01|2009.01|2009.01|2009.01|2009.01|0
1655985890000|2022-06-23 12:04:50|2008.95|2008.95|2009.13|2009.13|2009.13|2009.13|2008.95|2008.95|0
1655985910000|2022-06-23 12:05:10|2008.98|2008.98|2008.98|2008.98|2008.98|2008.98|2008.98|2008.98|0
1655985920000|2022-06-23 12:05:20|2008.86|2008.86|2008.86|2008.86|2008.86|2008.86|2008.86|2008.86|0
1655985950000|2022-06-23 12:05:50|2008.88|2008.88|2008.57|2008.57|2008.88|2008.88|2008.57|2008.57|0
1655985960000|2022-06-23 12:06:00|2008.45|2008.45|2008.45|2008.45|2008.45|2008.45|2008.45|2008.45|0
1655985970000|2022-06-23 12:06:10|2008.38|2008.38|2008.02|2008.02|2008.38|2008.38|2008.02|2008.02|0
1655985980000|2022-06-23 12:06:20|2007.87|2007.87|2007.72|2007.72|2007.87|2007.87|2007.72|2007.72|0
1655985990000|2022-06-23 12:06:30|2007.6|2007.6|2006.28|2006.28|2007.6|2007.6|2006.28|2006.28|0
1655986000000|2022-06-23 12:06:40|2006.16|2006.16|2006.09|2006.09|2006.22|2006.22|2006.09|2006.09|0
1655986010000|2022-06-23 12:06:50|2006.15|2006.15|2005.85|2005.85|2006.15|2006.15|2005.85|2005.85|0
1655986020000|2022-06-23 12:07:00|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|0
1655986030000|2022-06-23 12:07:10|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|0
1655986040000|2022-06-23 12:07:20|2005.63|2005.63|2005.63|2005.63|2005.63|2005.63|2005.63|2005.63|0
1655986070000|2022-06-23 12:07:50|2005.57|2005.57|2005.63|2005.63|2005.63|2005.63|2005.57|2005.57|0
1655986080000|2022-06-23 12:08:00|2005.47|2005.47|2005.63|2005.63|2005.63|2005.63|2005.47|2005.47|0
1655986090000|2022-06-23 12:08:10|2005.94|2005.94|2005.94|2005.94|2005.94|2005.94|2005.94|2005.94|0
1655986100000|2022-06-23 12:08:20|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|0
1655986140000|2022-06-23 12:09:00|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|0
1655986150000|2022-06-23 12:09:10|2005.55|2005.55|2005.55|2005.55|2005.55|2005.55|2005.55|2005.55|0
1655986160000|2022-06-23 12:09:20|2005.49|2005.49|2005.5|2005.5|2005.5|2005.5|2005.32|2005.32|0
1655986170000|2022-06-23 12:09:30|2005.38|2005.38|2005.15|2005.15|2005.38|2005.38|2005.15|2005.15|0
1655986180000|2022-06-23 12:09:40|2004.92|2004.92|2004.77|2004.77|2004.92|2004.92|2004.77|2004.77|0
1655986200000|2022-06-23 12:10:00|2004.65|2004.65|2004.24|2004.24|2004.65|2004.65|2004.24|2004.24|0
1655986220000|2022-06-23 12:10:20|2004.06|2004.06|2004.06|2004.06|2004.06|2004.06|2004.06|2004.06|0
1655986230000|2022-06-23 12:10:30|2003.99|2003.99|2002.86|2002.86|2003.99|2003.99|2002.86|2002.86|0
1655986240000|2022-06-23 12:10:40|2002.82|2002.82|2002.82|2002.82|2002.82|2002.82|2002.82|2002.82|0
1655986250000|2022-06-23 12:10:50|2002.9|2002.9|2002.52|2002.52|2002.9|2002.9|2002.52|2002.52|0
1655986260000|2022-06-23 12:11:00|2002.45|2002.45|2002.54|2002.54|2002.54|2002.54|2002.45|2002.45|0
1655986290000|2022-06-23 12:11:30|2002.42|2002.42|2002.66|2002.66|2002.66|2002.66|2002.42|2002.42|0
1655986300000|2022-06-23 12:11:40|2002.53|2002.53|2002.38|2002.38|2002.53|2002.53|2002.38|2002.38|0
1655986330000|2022-06-23 12:12:10|2002.25|2002.25|2002.78|2002.78|2002.78|2002.78|2002.25|2002.25|0
1655986350000|2022-06-23 12:12:30|2002.72|2002.72|2002.65|2002.65|2002.72|2002.72|2002.65|2002.65|0
1655986360000|2022-06-23 12:12:40|2002.59|2002.59|2002.64|2002.64|2002.7|2002.7|2002.59|2002.59|0
1655986370000|2022-06-23 12:12:50|2002.66|2002.66|2002.69|2002.69|2002.69|2002.69|2002.62|2002.62|0
1655986380000|2022-06-23 12:13:00|2002.73|2002.73|2002.73|2002.73|2002.73|2002.73|2002.73|2002.73|0
1655986400000|2022-06-23 12:13:20|2002.87|2002.87|2002.9|2002.9|2002.9|2002.9|2002.87|2002.87|0
1655986430000|2022-06-23 12:13:50|2003.08|2003.08|2003.08|2003.08|2003.08|2003.08|2003.08|2003.08|0
1655986450000|2022-06-23 12:14:10|2002.92|2002.92|2003.3|2003.3|2003.3|2003.3|2002.92|2002.92|0
1655986460000|2022-06-23 12:14:20|2003.2|2003.2|2003.36|2003.36|2003.36|2003.36|2003.2|2003.2|0
1655986470000|2022-06-23 12:14:30|2003.39|2003.39|2003.39|2003.39|2003.39|2003.39|2003.39|2003.39|0
1655986480000|2022-06-23 12:14:40|2003.24|2003.24|2003.24|2003.24|2003.24|2003.24|2003.24|2003.24|0
1655986490000|2022-06-23 12:14:50|2003.36|2003.36|2003.36|2003.36|2003.36|2003.36|2003.36|2003.36|0
1655986500000|2022-06-23 12:15:00|2003.33|2003.33|2003.46|2003.46|2003.46|2003.46|2003.33|2003.33|0
1655986510000|2022-06-23 12:15:10|2003.52|2003.52|2003.52|2003.52|2003.52|2003.52|2003.52|2003.52|0
1655986530000|2022-06-23 12:15:30|2003.55|2003.55|2003.59|2003.59|2003.59|2003.59|2003.55|2003.55|0
1655986550000|2022-06-23 12:15:50|2003.52|2003.52|2003.44|2003.44|2003.52|2003.52|2003.39|2003.39|0
1655986560000|2022-06-23 12:16:00|2003.39|2003.39|2003.35|2003.35|2003.39|2003.39|2003.35|2003.35|0
1655986570000|2022-06-23 12:16:10|2003.47|2003.47|2003.47|2003.47|2003.47|2003.47|2003.47|2003.47|0
1655986590000|2022-06-23 12:16:30|2003.35|2003.35|2003.42|2003.42|2003.42|2003.42|2003.35|2003.35|0
1655986600000|2022-06-23 12:16:40|2003.48|2003.48|2003.48|2003.48|2003.48|2003.48|2003.48|2003.48|0
1655986620000|2022-06-23 12:17:00|2003.59|2003.59|2003.53|2003.53|2003.59|2003.59|2003.53|2003.53|0
1655986630000|2022-06-23 12:17:10|2003.65|2003.65|2003.71|2003.71|2003.71|2003.71|2003.65|2003.65|0
1655986660000|2022-06-23 12:17:40|2003.77|2003.77|2003.77|2003.77|2003.77|2003.77|2003.77|2003.77|0
1655986680000|2022-06-23 12:18:00|2003.84|2003.84|2003.84|2003.84|2003.84|2003.84|2003.84|2003.84|0
1655986690000|2022-06-23 12:18:10|2003.72|2003.72|2003.83|2003.83|2003.83|2003.83|2003.6|2003.6|0
1655986700000|2022-06-23 12:18:20|2003.99|2003.99|2002.96|2002.96|2003.99|2003.99|2002.96|2002.96|0
1655986710000|2022-06-23 12:18:30|2003.02|2003.02|2003.02|2003.02|2003.02|2003.02|2003.02|2003.02|0
1655986740000|2022-06-23 12:19:00|2002.97|2002.97|2003.03|2003.03|2003.03|2003.03|2002.97|2002.97|0
1655986750000|2022-06-23 12:19:10|2002.91|2002.91|2002.85|2002.85|2002.91|2002.91|2002.85|2002.85|0
1655986790000|2022-06-23 12:19:50|2003.08|2003.08|2003.08|2003.08|2003.08|2003.08|2003.08|2003.08|0
1655986800000|2022-06-23 12:20:00|2003.16|2003.16|2003.1|2003.1|2003.28|2003.28|2003.1|2003.1|0
1655986810000|2022-06-23 12:20:10|2003.03|2003.03|2002.54|2002.54|2003.03|2003.03|2002.36|2002.36|0
1655986820000|2022-06-23 12:20:20|2002.29|2002.29|2002.29|2002.29|2002.29|2002.29|2002.29|2002.29|0
1655986850000|2022-06-23 12:20:50|2002.12|2002.12|2002.12|2002.12|2002.12|2002.12|2002.12|2002.12|0
1655986860000|2022-06-23 12:21:00|2001.81|2001.81|2001.63|2001.63|2001.81|2001.81|2001.63|2001.63|0
1655986920000|2022-06-23 12:22:00|2001.41|2001.41|2001.41|2001.41|2001.41|2001.41|2001.41|2001.41|0
1655986930000|2022-06-23 12:22:10|2001.28|2001.28|2001.28|2001.28|2001.28|2001.28|2001.28|2001.28|0
1655986970000|2022-06-23 12:22:50|2001.41|2001.41|2001.41|2001.41|2001.41|2001.41|2001.41|2001.41|0
1655986990000|2022-06-23 12:23:10|2001.53|2001.53|2001.85|2001.85|2001.85|2001.85|2001.53|2001.53|0
1655987010000|2022-06-23 12:23:30|2001.97|2001.97|2001.97|2001.97|2001.97|2001.97|2001.97|2001.97|0
1655987020000|2022-06-23 12:23:40|2001.89|2001.89|2001.89|2001.89|2001.89|2001.89|2001.89|2001.89|0
1655987050000|2022-06-23 12:24:10|2001.77|2001.77|2001.77|2001.77|2001.77|2001.77|2001.77|2001.77|0
1655987070000|2022-06-23 12:24:30|2001.93|2001.93|2001.93|2001.93|2001.93|2001.93|2001.93|2001.93|0
1655987080000|2022-06-23 12:24:40|2001.99|2001.99|2002.51|2002.51|2002.51|2002.51|2001.99|2001.99|0
1655987100000|2022-06-23 12:25:00|2002.64|2002.64|2002.64|2002.64|2002.64|2002.64|2002.64|2002.64|0
1655987130000|2022-06-23 12:25:30|2002.57|2002.57|2002.42|2002.42|2002.57|2002.57|2002.42|2002.42|0
1655987180000|2022-06-23 12:26:20|2002.54|2002.54|2002.48|2002.48|2002.54|2002.54|2002.48|2002.48|0
1655987190000|2022-06-23 12:26:30|2002.66|2002.66|2002.6|2002.6|2002.66|2002.66|2002.6|2002.6|0
1655987200000|2022-06-23 12:26:40|2002.66|2002.66|2002.66|2002.66|2002.66|2002.66|2002.66|2002.66|0
1655987210000|2022-06-23 12:26:50|2002.73|2002.73|2002.73|2002.73|2002.73|2002.73|2002.73|2002.73|0
1655987220000|2022-06-23 12:27:00|2002.91|2002.91|2002.91|2002.91|2002.91|2002.91|2002.91|2002.91|0
1655987230000|2022-06-23 12:27:10|2002.97|2002.97|2003.03|2003.03|2003.03|2003.03|2002.97|2002.97|0
1655987240000|2022-06-23 12:27:20|2003.05|2003.05|2003.05|2003.05|2003.05|2003.05|2003.05|2003.05|0
1655987250000|2022-06-23 12:27:30|2002.99|2002.99|2002.99|2002.99|2002.99|2002.99|2002.99|2002.99|0
1655987270000|2022-06-23 12:27:50|2003.06|2003.06|2003.13|2003.13|2003.13|2003.13|2003.06|2003.06|0
1655987280000|2022-06-23 12:28:00|2003.2|2003.2|2003.33|2003.33|2003.33|2003.33|2003.2|2003.2|0
1655987310000|2022-06-23 12:28:30|2003.51|2003.51|2003.87|2003.87|2003.87|2003.87|2003.51|2003.51|0
1655987340000|2022-06-23 12:29:00|2003.94|2003.94|2004.23|2004.23|2004.23|2004.23|2003.94|2003.94|0
1655987350000|2022-06-23 12:29:10|2003.99|2003.99|2003.99|2003.99|2003.99|2003.99|2003.99|2003.99|0
1655987360000|2022-06-23 12:29:20|2003.97|2003.97|2003.9|2003.9|2003.97|2003.97|2003.9|2003.9|0
1655987380000|2022-06-23 12:29:40|2004.02|2004.02|2003.93|2003.93|2004.02|2004.02|2003.93|2003.93|0
1655987390000|2022-06-23 12:29:50|2003.99|2003.99|2004.11|2004.11|2004.11|2004.11|2003.99|2003.99|0
1655987400000|2022-06-23 12:30:00|2004.22|2004.22|2004.22|2004.22|2004.22|2004.22|2004.22|2004.22|0
1655987410000|2022-06-23 12:30:10|2004.16|2004.16|2004.65|2004.65|2004.65|2004.65|2004.16|2004.16|0
1655987420000|2022-06-23 12:30:20|2004.53|2004.53|2004.61|2004.61|2004.61|2004.61|2004.53|2004.53|0
1655987430000|2022-06-23 12:30:30|2004.55|2004.55|2004.55|2004.55|2004.55|2004.55|2004.55|2004.55|0
1655987450000|2022-06-23 12:30:50|2004.48|2004.48|2004.52|2004.52|2004.52|2004.52|2004.45|2004.45|0
1655987460000|2022-06-23 12:31:00|2004.59|2004.59|2004.24|2004.24|2004.67|2004.67|2004.2|2004.2|0
1655987480000|2022-06-23 12:31:20|2004.27|2004.27|2004.27|2004.27|2004.27|2004.27|2004.27|2004.27|0
1655987490000|2022-06-23 12:31:30|2004.33|2004.33|2004.49|2004.49|2004.49|2004.49|2004.33|2004.33|0
1655987500000|2022-06-23 12:31:40|2004.35|2004.35|2004.35|2004.35|2004.35|2004.35|2004.35|2004.35|0
1655987510000|2022-06-23 12:31:50|2004.42|2004.42|2004.53|2004.53|2004.53|2004.53|2004.42|2004.42|0
1655987520000|2022-06-23 12:32:00|2004.65|2004.65|2004.45|2004.45|2004.65|2004.65|2004.45|2004.45|0
1655987530000|2022-06-23 12:32:10|2004.3|2004.3|2004|2004|2004.3|2004.3|2003.88|2003.88|0
1655987540000|2022-06-23 12:32:20|2004.18|2004.18|2004.18|2004.18|2004.18|2004.18|2004.18|2004.18|0
1655987580000|2022-06-23 12:33:00|2004.12|2004.12|2004.12|2004.12|2004.12|2004.12|2004.12|2004.12|0
1655987590000|2022-06-23 12:33:10|2004.07|2004.07|2003.85|2003.85|2004.07|2004.07|2003.83|2003.83|0
1655987600000|2022-06-23 12:33:20|2003.9|2003.9|2003.76|2003.76|2003.9|2003.9|2003.76|2003.76|0
1655987610000|2022-06-23 12:33:30|2003.64|2003.64|2003.36|2003.36|2003.64|2003.64|2003.36|2003.36|0
1655987620000|2022-06-23 12:33:40|2003.04|2003.04|2003.04|2003.04|2003.04|2003.04|2003.04|2003.04|0
1655987640000|2022-06-23 12:34:00|2003.2|2003.2|2003.2|2003.2|2003.2|2003.2|2003.2|2003.2|0
1655987650000|2022-06-23 12:34:10|2003.36|2003.36|2003.36|2003.36|2003.36|2003.36|2003.36|2003.36|0
1655987670000|2022-06-23 12:34:30|2003.15|2003.15|2003.15|2003.15|2003.15|2003.15|2003.15|2003.15|0
1655987700000|2022-06-23 12:35:00|2003.03|2003.03|2003.11|2003.11|2003.11|2003.11|2002.97|2002.97|0
1655987720000|2022-06-23 12:35:20|2002.93|2002.93|2002.93|2002.93|2002.93|2002.93|2002.93|2002.93|0
1655987730000|2022-06-23 12:35:30|2002.81|2002.81|2002.81|2002.81|2002.81|2002.81|2002.81|2002.81|0
1655987740000|2022-06-23 12:35:40|2003.07|2003.07|2003.29|2003.29|2003.29|2003.29|2003.07|2003.07|0
1655987780000|2022-06-23 12:36:20|2003.36|2003.36|2002.78|2002.78|2003.36|2003.36|2002.78|2002.78|0
1655987800000|2022-06-23 12:36:40|2002.66|2002.66|2002.37|2002.37|2002.66|2002.66|2002.37|2002.37|0
1655987820000|2022-06-23 12:37:00|2002.14|2002.14|1999.93|1999.93|2002.14|2002.14|1999.93|1999.93|0
1655987830000|2022-06-23 12:37:10|1999.82|1999.82|2000.3|2000.3|2000.3|2000.3|1999.82|1999.82|0
1655987840000|2022-06-23 12:37:20|2000.34|2000.34|2000.48|2000.48|2000.48|2000.48|2000.34|2000.34|0
1655987850000|2022-06-23 12:37:30|2000.54|2000.54|2000.54|2000.54|2000.54|2000.54|2000.54|2000.54|0
1655987860000|2022-06-23 12:37:40|2000.57|2000.57|2000.57|2000.57|2000.57|2000.57|2000.57|2000.57|0
1655987870000|2022-06-23 12:37:50|2000.33|2000.33|2000.47|2000.47|2000.47|2000.47|2000.33|2000.33|0
1655987880000|2022-06-23 12:38:00|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|2000.63|0
1655987890000|2022-06-23 12:38:10|2000.66|2000.66|2001.09|2001.09|2001.09|2001.09|2000.6|2000.6|0
1655987910000|2022-06-23 12:38:30|2001.25|2001.25|2002.29|2002.29|2002.29|2002.29|2001.25|2001.25|0
1655987920000|2022-06-23 12:38:40|2002.24|2002.24|2002.2|2002.2|2002.24|2002.24|2002.2|2002.2|0
1655987970000|2022-06-23 12:39:30|2002.04|2002.04|2002.04|2002.04|2002.04|2002.04|2002.04|2002.04|0
1655988020000|2022-06-23 12:40:20|2001.97|2001.97|2002.12|2002.12|2002.12|2002.12|2001.97|2001.97|0
1655988030000|2022-06-23 12:40:30|2002.54|2002.54|2004.02|2004.02|2004.24|2004.24|2002.54|2002.54|0
1655988040000|2022-06-23 12:40:40|2003.96|2003.96|2003.95|2003.95|2003.96|2003.96|2003.89|2003.89|0
1655988050000|2022-06-23 12:40:50|2004.02|2004.02|2004.02|2004.02|2004.02|2004.02|2004.02|2004.02|0
1655988060000|2022-06-23 12:41:00|2004.1|2004.1|2004.16|2004.16|2004.16|2004.16|2004.1|2004.1|0
1655988070000|2022-06-23 12:41:10|2004.11|2004.11|2004.11|2004.11|2004.17|2004.17|2004.11|2004.11|0
1655988080000|2022-06-23 12:41:20|2004.15|2004.15|2004.15|2004.15|2004.15|2004.15|2004.15|2004.15|0
1655988090000|2022-06-23 12:41:30|2004.02|2004.02|2003.89|2003.89|2004.02|2004.02|2003.89|2003.89|0
1655988120000|2022-06-23 12:42:00|2003.95|2003.95|2003.89|2003.89|2003.95|2003.95|2003.89|2003.89|0
1655988130000|2022-06-23 12:42:10|2003.98|2003.98|2003.12|2003.12|2003.98|2003.98|2003.12|2003.12|0
1655988140000|2022-06-23 12:42:20|2002.94|2002.94|2002.94|2002.94|2002.94|2002.94|2002.94|2002.94|0
1655988160000|2022-06-23 12:42:40|2002.82|2002.82|2002.78|2002.78|2002.82|2002.82|2002.78|2002.78|0
1655988170000|2022-06-23 12:42:50|2002.67|2002.67|2002.49|2002.49|2002.67|2002.67|2002.49|2002.49|0
1655988180000|2022-06-23 12:43:00|2002.43|2002.43|2002.43|2002.43|2002.43|2002.43|2002.43|2002.43|0
1655988190000|2022-06-23 12:43:10|2002.31|2002.31|2001.67|2001.67|2002.31|2002.31|2001.67|2001.67|0
1655988200000|2022-06-23 12:43:20|2001.61|2001.61|2000.93|2000.93|2001.61|2001.61|2000.93|2000.93|0
1655988210000|2022-06-23 12:43:30|2000.86|2000.86|2000.81|2000.81|2000.86|2000.86|2000.81|2000.81|0
1655988220000|2022-06-23 12:43:40|2000.61|2000.61|1999.88|1999.88|2000.61|2000.61|1999.88|1999.88|0
1655988230000|2022-06-23 12:43:50|1999.94|1999.94|1999.94|1999.94|1999.94|1999.94|1999.94|1999.94|0
1655988240000|2022-06-23 12:44:00|1999.79|1999.79|1999.19|1999.19|1999.79|1999.79|1999.19|1999.19|0
1655988250000|2022-06-23 12:44:10|1998.96|1998.96|1998.8|1998.8|1998.96|1998.96|1998.8|1998.8|0
1655988260000|2022-06-23 12:44:20|1998.88|1998.88|1998.88|1998.88|1998.88|1998.88|1998.88|1998.88|0
1655988270000|2022-06-23 12:44:30|1998.97|1998.97|1999.08|1999.08|1999.08|1999.08|1998.97|1998.97|0
1655988280000|2022-06-23 12:44:40|1999.16|1999.16|1999.16|1999.16|1999.16|1999.16|1999.16|1999.16|0
1655988330000|2022-06-23 12:45:30|1999.2|1999.2|1999.34|1999.34|1999.34|1999.34|1999.14|1999.14|0
1655988340000|2022-06-23 12:45:40|1999.39|1999.39|1999.41|1999.41|1999.41|1999.41|1999.39|1999.39|0
1655988350000|2022-06-23 12:45:50|1999.91|1999.91|1999.91|1999.91|1999.91|1999.91|1999.91|1999.91|0
1655988360000|2022-06-23 12:46:00|1999.96|1999.96|1999.96|1999.96|1999.96|1999.96|1999.96|1999.96|0
1655988370000|2022-06-23 12:46:10|2000.04|2000.04|2000.51|2000.51|2000.51|2000.51|2000.04|2000.04|0
1655988390000|2022-06-23 12:46:30|2000.39|2000.39|2000.39|2000.39|2000.39|2000.39|2000.39|2000.39|0
1655988400000|2022-06-23 12:46:40|2000.27|2000.27|2000.27|2000.27|2000.27|2000.27|2000.27|2000.27|0
1655988410000|2022-06-23 12:46:50|2000.45|2000.45|2000.6|2000.6|2000.6|2000.6|2000.45|2000.45|0
1655988430000|2022-06-23 12:47:10|2000.68|2000.68|2000.8|2000.8|2000.8|2000.8|2000.68|2000.68|0
1655988450000|2022-06-23 12:47:30|2000.74|2000.74|2000.74|2000.74|2000.74|2000.74|2000.74|2000.74|0
1655988470000|2022-06-23 12:47:50|2000.92|2000.92|2001.31|2001.31|2001.31|2001.31|2000.92|2000.92|0
1655988490000|2022-06-23 12:48:10|2001.39|2001.39|2001.39|2001.39|2001.39|2001.39|2001.39|2001.39|0
1655988500000|2022-06-23 12:48:20|2001.62|2001.62|2001.62|2001.62|2001.62|2001.62|2001.62|2001.62|0
1655988510000|2022-06-23 12:48:30|2001.56|2001.56|2001.62|2001.62|2001.62|2001.62|2001.56|2001.56|0
1655988520000|2022-06-23 12:48:40|2001.56|2001.56|2001.62|2001.62|2001.62|2001.62|2001.56|2001.56|0
1655988530000|2022-06-23 12:48:50|2001.83|2001.83|2001.95|2001.95|2001.95|2001.95|2001.83|2001.83|0
1655988540000|2022-06-23 12:49:00|2002.02|2002.02|2002.02|2002.02|2002.02|2002.02|2002.02|2002.02|0
1655988560000|2022-06-23 12:49:20|2001.96|2001.96|2001.96|2001.96|2001.96|2001.96|2001.96|2001.96|0
1655988570000|2022-06-23 12:49:30|2001.88|2001.88|2001.88|2001.88|2001.88|2001.88|2001.88|2001.88|0
1655988580000|2022-06-23 12:49:40|2001.8|2001.8|2001.65|2001.65|2001.8|2001.8|2001.65|2001.65|0
1655988590000|2022-06-23 12:49:50|2001.71|2001.71|2001.43|2001.43|2001.71|2001.71|2001.43|2001.43|0
1655988620000|2022-06-23 12:50:20|2001.03|2001.03|2000.72|2000.72|2001.03|2001.03|2000.72|2000.72|0
1655988630000|2022-06-23 12:50:30|2000.66|2000.66|2000.84|2000.84|2000.84|2000.84|2000.66|2000.66|0
1655988640000|2022-06-23 12:50:40|2000.92|2000.92|2001.49|2001.49|2001.49|2001.49|2000.92|2000.92|0
1655988650000|2022-06-23 12:50:50|2001.64|2001.64|2001.58|2001.58|2001.64|2001.64|2001.58|2001.58|0
1655988660000|2022-06-23 12:51:00|2001.64|2001.64|2001.64|2001.64|2001.64|2001.64|2001.64|2001.64|0
1655988700000|2022-06-23 12:51:40|2001.72|2001.72|2001.64|2001.64|2001.72|2001.72|2001.64|2001.64|0
1655988720000|2022-06-23 12:52:00|2001.7|2001.7|2001.7|2001.7|2001.82|2001.82|2001.64|2001.64|0
1655988730000|2022-06-23 12:52:10|2001.63|2001.63|2001.63|2001.63|2001.63|2001.63|2001.63|2001.63|0
1655988740000|2022-06-23 12:52:20|2001.38|2001.38|2001.23|2001.23|2001.38|2001.38|2001.23|2001.23|0
1655988750000|2022-06-23 12:52:30|2001.09|2001.09|2001.01|2001.01|2001.09|2001.09|2001.01|2001.01|0
1655988780000|2022-06-23 12:53:00|2001.17|2001.17|2001.17|2001.17|2001.17|2001.17|2001.17|2001.17|0
1655988810000|2022-06-23 12:53:30|2001.23|2001.23|2001.19|2001.19|2001.23|2001.23|2001.19|2001.19|0
1655988820000|2022-06-23 12:53:40|2001.11|2001.11|2001.11|2001.11|2001.11|2001.11|2001.11|2001.11|0
1655988830000|2022-06-23 12:53:50|2001.04|2001.04|2001.04|2001.04|2001.04|2001.04|2001.04|2001.04|0
1655988840000|2022-06-23 12:54:00|2000.97|2000.97|2000.92|2000.92|2000.97|2000.97|2000.92|2000.92|0
1655988870000|2022-06-23 12:54:30|2000.79|2000.79|2000.51|2000.51|2000.79|2000.79|2000.51|2000.51|0
1655988880000|2022-06-23 12:54:40|2000.45|2000.45|2000.42|2000.42|2000.57|2000.57|2000.42|2000.42|0
1655988890000|2022-06-23 12:54:50|2000.3|2000.3|2000.16|2000.16|2000.3|2000.3|2000.16|2000.16|0
1655988900000|2022-06-23 12:55:00|2000.1|2000.1|2000.1|2000.1|2000.1|2000.1|2000.1|2000.1|0
1655988930000|2022-06-23 12:55:30|2000.08|2000.08|2000.08|2000.08|2000.08|2000.08|2000.08|2000.08|0
1655988960000|2022-06-23 12:56:00|2000.16|2000.16|2000.11|2000.11|2000.16|2000.16|2000.09|2000.09|0
1655988970000|2022-06-23 12:56:10|2000.18|2000.18|2000.22|2000.22|2000.25|2000.25|2000.18|2000.18|0
1655988980000|2022-06-23 12:56:20|2000.4|2000.4|2000.65|2000.65|2000.65|2000.65|2000.4|2000.4|0
1655989010000|2022-06-23 12:56:50|2000.72|2000.72|2000.65|2000.65|2000.8|2000.8|2000.65|2000.65|0
1655989020000|2022-06-23 12:57:00|2000.77|2000.77|2000.77|2000.77|2000.77|2000.77|2000.77|2000.77|0
1655989040000|2022-06-23 12:57:20|2000.83|2000.83|2000.77|2000.77|2000.83|2000.83|2000.77|2000.77|0
1655989060000|2022-06-23 12:57:40|2000.84|2000.84|2000.91|2000.91|2000.91|2000.91|2000.84|2000.84|0
1655989070000|2022-06-23 12:57:50|2001.37|2001.37|2001.52|2001.52|2001.52|2001.52|2001.37|2001.37|0
1655989080000|2022-06-23 12:58:00|2001.37|2001.37|2001.37|2001.37|2001.37|2001.37|2001.37|2001.37|0
1655989090000|2022-06-23 12:58:10|2001.31|2001.31|2001.54|2001.54|2001.61|2001.61|2001.31|2001.31|0
1655989100000|2022-06-23 12:58:20|2001.6|2001.6|2001.85|2001.85|2001.85|2001.85|2001.6|2001.6|0
1655989120000|2022-06-23 12:58:40|2001.79|2001.79|2001.85|2001.85|2001.85|2001.85|2001.79|2001.79|0
1655989140000|2022-06-23 12:59:00|2001.73|2001.73|2001.73|2001.73|2001.73|2001.73|2001.73|2001.73|0
1655989160000|2022-06-23 12:59:20|2001.6|2001.6|2001.6|2001.6|2001.6|2001.6|2001.6|2001.6|0
1655989190000|2022-06-23 12:59:50|2001.67|2001.67|2001.59|2001.59|2001.67|2001.67|2001.44|2001.44|0
1655989200000|2022-06-23 13:00:00|2001.44|2001.44|2001.44|2001.44|2001.44|2001.44|2001.44|2001.44|0
1655989220000|2022-06-23 13:00:20|2001.5|2001.5|2001.44|2001.44|2001.5|2001.5|2001.44|2001.44|0
1655989240000|2022-06-23 13:00:40|2001.38|2001.38|2001.38|2001.38|2001.38|2001.38|2001.38|2001.38|0
1655989250000|2022-06-23 13:00:50|2001.32|2001.32|2001.38|2001.38|2001.38|2001.38|2001.32|2001.32|0
1655989260000|2022-06-23 13:01:00|2001.55|2001.55|2001.55|2001.55|2001.55|2001.55|2001.55|2001.55|0
1655989280000|2022-06-23 13:01:20|2001.48|2001.48|2001.48|2001.48|2001.48|2001.48|2001.48|2001.48|0
1655989290000|2022-06-23 13:01:30|2001.33|2001.33|2001.11|2001.11|2001.33|2001.33|2001.11|2001.11|0
1655989300000|2022-06-23 13:01:40|2001.03|2001.03|2000.2|2000.2|2001.03|2001.03|2000.2|2000.2|0
1655989310000|2022-06-23 13:01:50|2000.01|2000.01|1999.83|1999.83|2000.01|2000.01|1999.83|1999.83|0
1655989320000|2022-06-23 13:02:00|1999.89|1999.89|1999.57|1999.57|1999.89|1999.89|1999.53|1999.53|0
1655989330000|2022-06-23 13:02:10|1999.54|1999.54|1999.54|1999.54|1999.54|1999.54|1999.54|1999.54|0
1655989340000|2022-06-23 13:02:20|1999.43|1999.43|1999.58|1999.58|1999.58|1999.58|1999.27|1999.27|0
1655989350000|2022-06-23 13:02:30|1999.53|1999.53|1999.53|1999.53|1999.53|1999.53|1999.53|1999.53|0
1655989400000|2022-06-23 13:03:20|1999.65|1999.65|1999.65|1999.65|1999.65|1999.65|1999.65|1999.65|0
1655989410000|2022-06-23 13:03:30|1999.6|1999.6|1999.59|1999.59|1999.6|1999.6|1999.53|1999.53|0
1655989420000|2022-06-23 13:03:40|1999.77|1999.77|1999.81|1999.81|1999.81|1999.81|1999.77|1999.77|0
1655989450000|2022-06-23 13:04:10|1999.75|1999.75|1999.75|1999.75|1999.75|1999.75|1999.75|1999.75|0
1655989480000|2022-06-23 13:04:40|1999.78|1999.78|1999.75|1999.75|1999.78|1999.78|1999.75|1999.75|0
1655989490000|2022-06-23 13:04:50|1999.71|1999.71|1999.71|1999.71|1999.71|1999.71|1999.71|1999.71|0
1655989500000|2022-06-23 13:05:00|1999.55|1999.55|1999.52|1999.52|1999.55|1999.55|1999.52|1999.52|0
1655989520000|2022-06-23 13:05:20|1999.68|1999.68|1999.68|1999.68|1999.68|1999.68|1999.68|1999.68|0
1655989530000|2022-06-23 13:05:30|1999.72|1999.72|1999.72|1999.72|1999.72|1999.72|1999.72|1999.72|0
1655989550000|2022-06-23 13:05:50|1999.67|1999.67|1999.3|1999.3|1999.67|1999.67|1999.3|1999.3|0
1655989560000|2022-06-23 13:06:00|1999.24|1999.24|1999.32|1999.32|1999.32|1999.32|1999.24|1999.24|0
1655989570000|2022-06-23 13:06:10|1999.26|1999.26|1999.28|1999.28|1999.28|1999.28|1999.26|1999.26|0
1655989580000|2022-06-23 13:06:20|1999.2|1999.2|1999.3|1999.3|1999.3|1999.3|1999.2|1999.2|0
1655989590000|2022-06-23 13:06:30|1999.17|1999.17|1999.17|1999.17|1999.17|1999.17|1999.17|1999.17|0
1655989620000|2022-06-23 13:07:00|1999.22|1999.22|1999.22|1999.22|1999.22|1999.22|1999.22|1999.22|0
1655989640000|2022-06-23 13:07:20|1999.07|1999.07|1999.15|1999.15|1999.15|1999.15|1999.07|1999.07|0
1655989650000|2022-06-23 13:07:30|1999.28|1999.28|1999.35|1999.35|1999.35|1999.35|1999.28|1999.28|0
1655989670000|2022-06-23 13:07:50|1999.24|1999.24|1999.26|1999.26|1999.32|1999.32|1999.2|1999.2|0
1655989680000|2022-06-23 13:08:00|1999.34|1999.34|1999.32|1999.32|1999.38|1999.38|1999.32|1999.32|0
1655989690000|2022-06-23 13:08:10|1999.26|1999.26|1999.26|1999.26|1999.26|1999.26|1999.26|1999.26|0
1655989710000|2022-06-23 13:08:30|1999.12|1999.12|1999.08|1999.08|1999.15|1999.15|1999.08|1999.08|0
1655989720000|2022-06-23 13:08:40|1998.95|1998.95|1998.64|1998.64|1998.95|1998.95|1998.58|1998.58|0
1655989740000|2022-06-23 13:09:00|1998.52|1998.52|1998.52|1998.52|1998.52|1998.52|1998.52|1998.52|0
1655989750000|2022-06-23 13:09:10|1998.59|1998.59|1998.59|1998.59|1998.59|1998.59|1998.59|1998.59|0
1655989770000|2022-06-23 13:09:30|1998.53|1998.53|1998.47|1998.47|1998.53|1998.53|1998.47|1998.47|0
1655989780000|2022-06-23 13:09:40|1998.53|1998.53|1998.53|1998.53|1998.53|1998.53|1998.53|1998.53|0
1655989790000|2022-06-23 13:09:50|1998.47|1998.47|1998.41|1998.41|1998.47|1998.47|1998.41|1998.41|0
1655989830000|2022-06-23 13:10:30|1998.28|1998.28|1997.74|1997.74|1998.28|1998.28|1997.74|1997.74|0
1655989870000|2022-06-23 13:11:10|1997.62|1997.62|1997.74|1997.74|1997.78|1997.78|1997.62|1997.62|0
1655989880000|2022-06-23 13:11:20|1997.68|1997.68|1997.68|1997.68|1997.68|1997.68|1997.68|1997.68|0
1655989890000|2022-06-23 13:11:30|1997.43|1997.43|1997.43|1997.43|1997.43|1997.43|1997.43|1997.43|0
1655989900000|2022-06-23 13:11:40|1997.35|1997.35|1997.28|1997.28|1997.35|1997.35|1997.28|1997.28|0
1655989930000|2022-06-23 13:12:10|1997.16|1997.16|1997.16|1997.16|1997.16|1997.16|1997.16|1997.16|0
1655989940000|2022-06-23 13:12:20|1997.08|1997.08|1996.09|1996.09|1997.08|1997.08|1996.09|1996.09|0
1655989950000|2022-06-23 13:12:30|1996.04|1996.04|1996.04|1996.04|1996.04|1996.04|1996.04|1996.04|0
1655989960000|2022-06-23 13:12:40|1996.19|1996.19|1996.19|1996.19|1996.19|1996.19|1996.19|1996.19|0
1655989970000|2022-06-23 13:12:50|1996.06|1996.06|1996.09|1996.09|1996.09|1996.09|1996.06|1996.06|0
1655989980000|2022-06-23 13:13:00|1996.03|1996.03|1996.15|1996.15|1996.15|1996.15|1996.03|1996.03|0
1655989990000|2022-06-23 13:13:10|1996.09|1996.09|1996.02|1996.02|1996.09|1996.09|1996.02|1996.02|0
1655990000000|2022-06-23 13:13:20|1995.73|1995.73|1995.84|1995.84|1995.84|1995.84|1995.73|1995.73|0
1655990010000|2022-06-23 13:13:30|1995.69|1995.69|1995.57|1995.57|1995.69|1995.69|1995.57|1995.57|0
1655990020000|2022-06-23 13:13:40|1995.16|1995.16|1995.16|1995.16|1995.16|1995.16|1995.16|1995.16|0
1655990030000|2022-06-23 13:13:50|1995.1|1995.1|1995.1|1995.1|1995.1|1995.1|1995.1|1995.1|0
1655990040000|2022-06-23 13:14:00|1994.79|1994.79|1994.79|1994.79|1994.79|1994.79|1994.79|1994.79|0
1655990050000|2022-06-23 13:14:10|1994.73|1994.73|1994.67|1994.67|1994.73|1994.73|1994.67|1994.67|0
1655990060000|2022-06-23 13:14:20|1994.61|1994.61|1994.32|1994.32|1994.61|1994.61|1994.32|1994.32|0
1655990080000|2022-06-23 13:14:40|1994.4|1994.4|1994.4|1994.4|1994.4|1994.4|1994.4|1994.4|0
1655990090000|2022-06-23 13:14:50|1994.09|1994.09|1993.94|1993.94|1994.09|1994.09|1993.94|1993.94|0
1655990100000|2022-06-23 13:15:00|1993.86|1993.86|1993.86|1993.86|1993.86|1993.86|1993.79|1993.79|0
1655990130000|2022-06-23 13:15:30|1994.18|1994.18|1995.09|1995.09|1995.09|1995.09|1994.18|1994.18|0
1655990140000|2022-06-23 13:15:40|1995.02|1995.02|1994.95|1994.95|1995.02|1995.02|1994.95|1994.95|0
1655990160000|2022-06-23 13:16:00|1994.97|1994.97|1995.42|1995.42|1995.42|1995.42|1994.97|1994.97|0
1655990170000|2022-06-23 13:16:10|1995.29|1995.29|1995.6|1995.6|1995.6|1995.6|1995.29|1995.29|0
1655990180000|2022-06-23 13:16:20|1995.62|1995.62|1995.72|1995.72|1995.72|1995.72|1995.62|1995.62|0
1655990200000|2022-06-23 13:16:40|1996.06|1996.06|1996.16|1996.16|1996.16|1996.16|1996.06|1996.06|0
1655990210000|2022-06-23 13:16:50|1996.24|1996.24|1996.24|1996.24|1996.24|1996.24|1996.24|1996.24|0
1655990220000|2022-06-23 13:17:00|1996.3|1996.3|1996.3|1996.3|1996.3|1996.3|1996.24|1996.24|0
1655990230000|2022-06-23 13:17:10|1996.24|1996.24|1996.3|1996.3|1996.3|1996.3|1996.24|1996.24|0
1655990260000|2022-06-23 13:17:40|1996.23|1996.23|1996.23|1996.23|1996.23|1996.23|1996.23|1996.23|0
1655990270000|2022-06-23 13:17:50|1996.35|1996.35|1996.11|1996.11|1996.35|1996.35|1996.04|1996.04|0
1655990280000|2022-06-23 13:18:00|1995.96|1995.96|1995.34|1995.34|1995.96|1995.96|1995.34|1995.34|0
1655990290000|2022-06-23 13:18:10|1995.16|1995.16|1994.98|1994.98|1995.16|1995.16|1994.98|1994.98|0
1655990300000|2022-06-23 13:18:20|1994.96|1994.96|1994.25|1994.25|1994.96|1994.96|1994.25|1994.25|0
1655990310000|2022-06-23 13:18:30|1994.28|1994.28|1994.06|1994.06|1994.28|1994.28|1994.06|1994.06|0
1655990320000|2022-06-23 13:18:40|1994.13|1994.13|1994.16|1994.16|1994.16|1994.16|1994.13|1994.13|0
1655990330000|2022-06-23 13:18:50|1994.29|1994.29|1994.29|1994.29|1994.37|1994.37|1994.29|1994.29|0
1655990340000|2022-06-23 13:19:00|1994.36|1994.36|1994.36|1994.36|1994.36|1994.36|1994.36|1994.36|0
1655990380000|2022-06-23 13:19:40|1994.47|1994.47|1994.45|1994.45|1994.47|1994.47|1994.41|1994.41|0
1655990390000|2022-06-23 13:19:50|1994.3|1994.3|1994.37|1994.37|1994.37|1994.37|1994.3|1994.3|0
1655990400000|2022-06-23 13:20:00|1994.31|1994.31|1994.31|1994.31|1994.31|1994.31|1994.31|1994.31|0
1655990420000|2022-06-23 13:20:20|1994.2|1994.2|1994.2|1994.2|1994.2|1994.2|1994.2|1994.2|0
1655990430000|2022-06-23 13:20:30|1994.24|1994.24|1994.12|1994.12|1994.24|1994.24|1994.12|1994.12|0
1655990440000|2022-06-23 13:20:40|1994.15|1994.15|1994.5|1994.5|1994.5|1994.5|1994.15|1994.15|0
1655990450000|2022-06-23 13:20:50|1994.58|1994.58|1994.69|1994.69|1994.69|1994.69|1994.58|1994.58|0
1655990460000|2022-06-23 13:21:00|1994.63|1994.63|1994.19|1994.19|1994.63|1994.63|1994.19|1994.19|0
1655990470000|2022-06-23 13:21:10|1994.15|1994.15|1993.63|1993.63|1994.15|1994.15|1993.63|1993.63|0
1655990480000|2022-06-23 13:21:20|1993.59|1993.59|1993.32|1993.32|1993.59|1993.59|1993.32|1993.32|0
1655990490000|2022-06-23 13:21:30|1993.19|1993.19|1993.22|1993.22|1993.22|1993.22|1993.19|1993.19|0
1655990500000|2022-06-23 13:21:40|1993.28|1993.28|1993.28|1993.28|1993.28|1993.28|1993.28|1993.28|0
1655990520000|2022-06-23 13:22:00|1993.34|1993.34|1993.23|1993.23|1993.34|1993.34|1993.23|1993.23|0
1655990530000|2022-06-23 13:22:10|1993.4|1993.4|1993.4|1993.4|1993.4|1993.4|1993.4|1993.4|0
1655990580000|2022-06-23 13:23:00|1993.33|1993.33|1993.33|1993.33|1993.33|1993.33|1993.33|1993.33|0
1655990600000|2022-06-23 13:23:20|1993.26|1993.26|1993.26|1993.26|1993.26|1993.26|1993.26|1993.26|0
1655990630000|2022-06-23 13:23:50|1993.09|1993.09|1993.03|1993.03|1993.09|1993.09|1993.03|1993.03|0
1655990670000|2022-06-23 13:24:30|1993.11|1993.11|1993.36|1993.36|1993.36|1993.36|1993.11|1993.11|0
1655990700000|2022-06-23 13:25:00|1993.29|1993.29|1993.33|1993.33|1993.33|1993.33|1993.29|1993.29|0
1655990710000|2022-06-23 13:25:10|1993.44|1993.44|1993.51|1993.51|1993.51|1993.51|1993.44|1993.44|0
1655990720000|2022-06-23 13:25:20|1993.68|1993.68|1993.8|1993.8|1993.8|1993.8|1993.68|1993.68|0
1655990730000|2022-06-23 13:25:30|1993.62|1993.62|1993.92|1993.92|1993.98|1993.98|1993.62|1993.62|0
1655990740000|2022-06-23 13:25:40|1994.08|1994.08|1993.96|1993.96|1994.08|1994.08|1993.96|1993.96|0
1655990750000|2022-06-23 13:25:50|1993.9|1993.9|1993.9|1993.9|1993.9|1993.9|1993.9|1993.9|0
1655990770000|2022-06-23 13:26:10|1993.93|1993.93|1994|1994|1994|1994|1993.92|1993.92|0
1655990790000|2022-06-23 13:26:30|1993.94|1993.94|1993.87|1993.87|1994|1994|1993.87|1993.87|0
1655990800000|2022-06-23 13:26:40|1993.93|1993.93|1993.81|1993.81|1993.93|1993.93|1993.81|1993.81|0
1655990810000|2022-06-23 13:26:50|1993.67|1993.67|1993.67|1993.67|1993.67|1993.67|1993.67|1993.67|0
1655990820000|2022-06-23 13:27:00|1993.62|1993.62|1993.62|1993.62|1993.62|1993.62|1993.62|1993.62|0
1655990830000|2022-06-23 13:27:10|1993.79|1993.79|1993.85|1993.85|1993.85|1993.85|1993.79|1993.79|0
1655990850000|2022-06-23 13:27:30|1993.78|1993.78|1993.38|1993.38|1993.78|1993.78|1993.36|1993.36|0
1655990870000|2022-06-23 13:27:50|1993.5|1993.5|1993.5|1993.5|1993.5|1993.5|1993.5|1993.5|0
1655990880000|2022-06-23 13:28:00|1993.21|1993.21|1992.82|1992.82|1993.21|1993.21|1992.82|1992.82|0
1655990890000|2022-06-23 13:28:10|1992.46|1992.46|1991.84|1991.84|1992.46|1992.46|1991.84|1991.84|0
1655990900000|2022-06-23 13:28:20|1991.69|1991.69|1991.73|1991.73|1991.73|1991.73|1991.54|1991.54|0
1655990910000|2022-06-23 13:28:30|1992.37|1992.37|1992.39|1992.39|1992.5|1992.5|1992.37|1992.37|0
1655990920000|2022-06-23 13:28:40|1992.56|1992.56|1992.63|1992.63|1992.63|1992.63|1992.56|1992.56|0
1655990930000|2022-06-23 13:28:50|1992.88|1992.88|1992.88|1992.88|1992.88|1992.88|1992.88|1992.88|0
1655990950000|2022-06-23 13:29:10|1992.64|1992.64|1992.7|1992.7|1992.7|1992.7|1992.64|1992.64|0
1655990960000|2022-06-23 13:29:20|1992.55|1992.55|1992.55|1992.55|1992.55|1992.55|1992.55|1992.55|0
1655990970000|2022-06-23 13:29:30|1992.3|1992.3|1992.22|1992.22|1992.3|1992.3|1992.22|1992.22|0
1655990980000|2022-06-23 13:29:40|1992.29|1992.29|1992.29|1992.29|1992.29|1992.29|1992.29|1992.29|0
1655990990000|2022-06-23 13:29:50|1992.35|1992.35|1991.97|1991.97|1992.35|1992.35|1991.97|1991.97|0
1655991000000|2022-06-23 13:30:00|1992.05|1992.05|1996.15|1996.15|1996.4|1996.4|1992.05|1992.05|0
1655991010000|2022-06-23 13:30:10|1996.11|1996.11|1993.76|1993.76|1996.11|1996.11|1993.48|1993.48|0
1655991020000|2022-06-23 13:30:20|1993.69|1993.69|1993.64|1993.64|1993.71|1993.71|1993.64|1993.64|0
1655991030000|2022-06-23 13:30:30|1993.33|1993.33|1993.37|1993.37|1993.37|1993.37|1993.08|1993.08|0
1655991050000|2022-06-23 13:30:50|1993.41|1993.41|1994.05|1994.05|1994.05|1994.05|1993.41|1993.41|0
1655991060000|2022-06-23 13:31:00|1994.23|1994.23|1995.88|1995.88|1995.88|1995.88|1994.23|1994.23|0
1655991070000|2022-06-23 13:31:10|1995.81|1995.81|1996.05|1996.05|1996.05|1996.05|1995.81|1995.81|0
1655991090000|2022-06-23 13:31:30|1996.11|1996.11|1996.18|1996.18|1996.18|1996.18|1996.02|1996.02|0
1655991100000|2022-06-23 13:31:40|1996.06|1996.06|1995.84|1995.84|1996.06|1996.06|1995.84|1995.84|0
1655991110000|2022-06-23 13:31:50|1995.71|1995.71|1994.66|1994.66|1995.71|1995.71|1994.66|1994.66|0
1655991120000|2022-06-23 13:32:00|1994.47|1994.47|1994.41|1994.41|1994.47|1994.47|1994.35|1994.35|0
1655991130000|2022-06-23 13:32:10|1994.34|1994.34|1993.87|1993.87|1994.34|1994.34|1993.87|1993.87|0
1655991140000|2022-06-23 13:32:20|1993.94|1993.94|1993.94|1993.94|1993.94|1993.94|1993.94|1993.94|0
1655991160000|2022-06-23 13:32:40|1993.7|1993.7|1993.76|1993.76|1993.76|1993.76|1993.7|1993.7|0
1655991180000|2022-06-23 13:33:00|1993.69|1993.69|1992.86|1992.86|1993.69|1993.69|1992.86|1992.86|0
1655991190000|2022-06-23 13:33:10|1992.88|1992.88|1993.11|1993.11|1993.11|1993.11|1992.88|1992.88|0
1655991200000|2022-06-23 13:33:20|1993.85|1993.85|1995.17|1995.17|1995.17|1995.17|1993.76|1993.76|0
1655991210000|2022-06-23 13:33:30|1995.22|1995.22|1995.4|1995.4|1995.4|1995.4|1995.22|1995.22|0
1655991220000|2022-06-23 13:33:40|1995.47|1995.47|1995.8|1995.8|1995.8|1995.8|1995.47|1995.47|0
1655991230000|2022-06-23 13:33:50|1996.05|1996.05|1995.98|1995.98|1996.05|1996.05|1995.98|1995.98|0
1655991240000|2022-06-23 13:34:00|1996.05|1996.05|1996.07|1996.07|1996.12|1996.12|1996.05|1996.05|0
1655991250000|2022-06-23 13:34:10|1996.42|1996.42|1996.42|1996.42|1996.42|1996.42|1996.42|1996.42|0
1655991260000|2022-06-23 13:34:20|1996.36|1996.36|1995.99|1995.99|1996.51|1996.51|1995.99|1995.99|0
1655991270000|2022-06-23 13:34:30|1995.79|1995.79|1996.02|1996.02|1996.02|1996.02|1995.79|1995.79|0
1655991280000|2022-06-23 13:34:40|1996.17|1996.17|1996.02|1996.02|1996.17|1996.17|1996.02|1996.02|0
1655991290000|2022-06-23 13:34:50|1996.14|1996.14|1996.59|1996.59|1996.59|1996.59|1996.14|1996.14|0
1655991310000|2022-06-23 13:35:10|1996.47|1996.47|1995.99|1995.99|1996.47|1996.47|1995.99|1995.99|0
1655991320000|2022-06-23 13:35:20|1995.52|1995.52|1995.52|1995.52|1995.52|1995.52|1995.52|1995.52|0
1655991330000|2022-06-23 13:35:30|1995.64|1995.64|1995.74|1995.74|1995.74|1995.74|1995.57|1995.57|0
1655991340000|2022-06-23 13:35:40|1995.57|1995.57|1995.57|1995.57|1995.57|1995.57|1995.57|1995.57|0
1655991350000|2022-06-23 13:35:50|1995.26|1995.26|1994.73|1994.73|1995.26|1995.26|1994.72|1994.72|0
1655991360000|2022-06-23 13:36:00|1994.67|1994.67|1994.59|1994.59|1994.73|1994.73|1994.59|1994.59|0
1655991370000|2022-06-23 13:36:10|1994.51|1994.51|1994.39|1994.39|1994.51|1994.51|1994.39|1994.39|0
1655991380000|2022-06-23 13:36:20|1994.35|1994.35|1993.83|1993.83|1994.35|1994.35|1993.83|1993.83|0
1655991390000|2022-06-23 13:36:30|1993.73|1993.73|1993.8|1993.8|1993.8|1993.8|1993.73|1993.73|0
1655991400000|2022-06-23 13:36:40|1993.69|1993.69|1993.66|1993.66|1993.69|1993.69|1993.66|1993.66|0
1655991410000|2022-06-23 13:36:50|1993.62|1993.62|1993.43|1993.43|1993.62|1993.62|1993.35|1993.35|0
1655991420000|2022-06-23 13:37:00|1993.3|1993.3|1993.18|1993.18|1993.36|1993.36|1993.18|1993.18|0
1655991430000|2022-06-23 13:37:10|1993.07|1993.07|1993.17|1993.17|1993.17|1993.17|1993.07|1993.07|0
1655991440000|2022-06-23 13:37:20|1993.09|1993.09|1991.46|1991.46|1993.09|1993.09|1991.46|1991.46|0
1655991450000|2022-06-23 13:37:30|1991.34|1991.34|1990.86|1990.86|1991.34|1991.34|1990.86|1990.86|0
1655991460000|2022-06-23 13:37:40|1990.66|1990.66|1990.57|1990.57|1990.66|1990.66|1990.57|1990.57|0
1655991470000|2022-06-23 13:37:50|1990.72|1990.72|1990.72|1990.72|1990.72|1990.72|1990.72|1990.72|0
1655991480000|2022-06-23 13:38:00|1990.65|1990.65|1990.65|1990.65|1990.65|1990.65|1990.65|1990.65|0
1655991490000|2022-06-23 13:38:10|1990.72|1990.72|1991.15|1991.15|1991.15|1991.15|1990.53|1990.53|0
1655991500000|2022-06-23 13:38:20|1990.92|1990.92|1990.92|1990.92|1990.92|1990.92|1990.92|1990.92|0
1655991510000|2022-06-23 13:38:30|1991.04|1991.04|1991.04|1991.04|1991.04|1991.04|1991.04|1991.04|0
1655991520000|2022-06-23 13:38:40|1991.22|1991.22|1991.02|1991.02|1991.22|1991.22|1991.02|1991.02|0
1655991530000|2022-06-23 13:38:50|1991.08|1991.08|1990.59|1990.59|1991.08|1991.08|1990.59|1990.59|0
1655991540000|2022-06-23 13:39:00|1990.47|1990.47|1989.9|1989.9|1990.47|1990.47|1989.9|1989.9|0
1655991560000|2022-06-23 13:39:20|1989.83|1989.83|1990.08|1990.08|1990.08|1990.08|1989.83|1989.83|0
1655991580000|2022-06-23 13:39:40|1989.59|1989.59|1989.36|1989.36|1989.59|1989.59|1989.31|1989.31|0
1655991590000|2022-06-23 13:39:50|1989.38|1989.38|1989.38|1989.38|1989.38|1989.38|1989.38|1989.38|0
1655991600000|2022-06-23 13:40:00|1989.31|1989.31|1989.41|1989.41|1989.41|1989.41|1989.31|1989.31|0
1655991610000|2022-06-23 13:40:10|1989.52|1989.52|1989.52|1989.52|1989.58|1989.58|1989.52|1989.52|0
1655991620000|2022-06-23 13:40:20|1989.59|1989.59|1989.83|1989.83|1989.86|1989.86|1989.59|1989.59|0
1655991630000|2022-06-23 13:40:30|1989.9|1989.9|1991.3|1991.3|1991.3|1991.3|1989.9|1989.9|0
1655991710000|2022-06-23 13:41:50|1990.48|1990.48|1990.61|1990.61|1990.61|1990.61|1990.48|1990.48|0
1655991720000|2022-06-23 13:42:00|1990.66|1990.66|1991.32|1991.32|1991.4|1991.4|1990.66|1990.66|0
1655991730000|2022-06-23 13:42:10|1991.2|1991.2|1991.2|1991.2|1991.2|1991.2|1991.2|1991.2|0
1655991740000|2022-06-23 13:42:20|1991.32|1991.32|1992.6|1992.6|1992.6|1992.6|1991.32|1991.32|0
1655991750000|2022-06-23 13:42:30|1992.67|1992.67|1992.86|1992.86|1992.86|1992.86|1992.67|1992.67|0
1655991760000|2022-06-23 13:42:40|1992.73|1992.73|1993.21|1993.21|1993.21|1993.21|1992.73|1992.73|0
1655991770000|2022-06-23 13:42:50|1993.25|1993.25|1993.32|1993.32|1993.49|1993.49|1993.25|1993.25|0
1655991780000|2022-06-23 13:43:00|1993.27|1993.27|1993.07|1993.07|1993.27|1993.27|1993.07|1993.07|0
1655991790000|2022-06-23 13:43:10|1992.93|1992.93|1993|1993|1993|1993|1992.93|1992.93|0
1655991800000|2022-06-23 13:43:20|1992.93|1992.93|1992.88|1992.88|1992.93|1992.93|1992.88|1992.88|0
1655991810000|2022-06-23 13:43:30|1992.96|1992.96|1993.59|1993.59|1993.59|1993.59|1992.96|1992.96|0
1655991820000|2022-06-23 13:43:40|1993.65|1993.65|1993.53|1993.53|1993.65|1993.65|1993.53|1993.53|0
1655991830000|2022-06-23 13:43:50|1993.56|1993.56|1993.56|1993.56|1993.56|1993.56|1993.56|1993.56|0
1655991840000|2022-06-23 13:44:00|1993.61|1993.61|1993.77|1993.77|1993.77|1993.77|1993.61|1993.61|0
1655991850000|2022-06-23 13:44:10|1993.72|1993.72|1993.6|1993.6|1993.72|1993.72|1993.6|1993.6|0
1655991870000|2022-06-23 13:44:30|1993.85|1993.85|1993.72|1993.72|1993.85|1993.85|1993.72|1993.72|0
1655991880000|2022-06-23 13:44:40|1993.67|1993.67|1993.67|1993.67|1993.67|1993.67|1993.67|1993.67|0
1655991890000|2022-06-23 13:44:50|1993.74|1993.74|1993.69|1993.69|1993.74|1993.74|1993.69|1993.69|0
1655991910000|2022-06-23 13:45:10|1993.67|1993.67|1993.59|1993.59|1993.67|1993.67|1993.59|1993.59|0
1655992110000|2022-06-23 13:48:30|1994.04|1994.04|1993.93|1993.93|1994.04|1994.04|1993.93|1993.93|0
1655992120000|2022-06-23 13:48:40|1993.86|1993.86|1993.86|1993.86|1993.86|1993.86|1993.86|1993.86|0
1655992130000|2022-06-23 13:48:50|1993.84|1993.84|1993.36|1993.36|1993.84|1993.84|1993.36|1993.36|0
1655992140000|2022-06-23 13:49:00|1993.48|1993.48|1993.48|1993.48|1993.48|1993.48|1993.48|1993.48|0
1655992150000|2022-06-23 13:49:10|1993.54|1993.54|1992.87|1992.87|1993.55|1993.55|1992.87|1992.87|0
1655992160000|2022-06-23 13:49:20|1992.7|1992.7|1991.84|1991.84|1992.7|1992.7|1991.84|1991.84|0
1655992170000|2022-06-23 13:49:30|1991.76|1991.76|1992.34|1992.34|1992.34|1992.34|1991.76|1991.76|0
1655992180000|2022-06-23 13:49:40|1992.31|1992.31|1992.34|1992.34|1992.4|1992.4|1992.31|1992.31|0
1655992190000|2022-06-23 13:49:50|1992.21|1992.21|1992.36|1992.36|1992.36|1992.36|1992.21|1992.21|0
1655992200000|2022-06-23 13:50:00|1992.3|1992.3|1992.13|1992.13|1992.3|1992.3|1992.01|1992.01|0
1655992230000|2022-06-23 13:50:30|1992.17|1992.17|1992.17|1992.17|1992.17|1992.17|1992.17|1992.17|0
1655992240000|2022-06-23 13:50:40|1992.23|1992.23|1992.23|1992.23|1992.23|1992.23|1992.23|1992.23|0
1655992250000|2022-06-23 13:50:50|1991.61|1991.61|1991.45|1991.45|1991.61|1991.61|1991.14|1991.14|0
1655992260000|2022-06-23 13:51:00|1991.37|1991.37|1991.37|1991.37|1991.37|1991.37|1991.37|1991.37|0
1655992270000|2022-06-23 13:51:10|1991.41|1991.41|1991.41|1991.41|1991.41|1991.41|1991.41|1991.41|0
1655992280000|2022-06-23 13:51:20|1991.47|1991.47|1991.47|1991.47|1991.47|1991.47|1991.47|1991.47|0
1655992340000|2022-06-23 13:52:20|1990.68|1990.68|1989.88|1989.88|1990.68|1990.68|1989.88|1989.88|0
1655992350000|2022-06-23 13:52:30|1989.82|1989.82|1989.41|1989.41|1989.82|1989.82|1989.41|1989.41|0
1655992360000|2022-06-23 13:52:40|1989.33|1989.33|1989.29|1989.29|1989.33|1989.33|1989.29|1989.29|0
1655992370000|2022-06-23 13:52:50|1989.23|1989.23|1989.18|1989.18|1989.23|1989.23|1989.18|1989.18|0
1655992390000|2022-06-23 13:53:10|1989.41|1989.41|1989.41|1989.41|1989.41|1989.41|1989.41|1989.41|0
1655992520000|2022-06-23 13:55:20|1989.83|1989.83|1990.11|1990.11|1990.11|1990.11|1989.76|1989.76|0
1655992530000|2022-06-23 13:55:30|1990.24|1990.24|1990.26|1990.26|1990.26|1990.26|1990.24|1990.24|0
1655992590000|2022-06-23 13:56:30|1992.45|1992.45|1993.74|1993.74|1993.74|1993.74|1992.45|1992.45|0
1655992600000|2022-06-23 13:56:40|1993.59|1993.59|1993.8|1993.8|1993.8|1993.8|1993.59|1993.59|0
1655992610000|2022-06-23 13:56:50|1993.74|1993.74|1993.77|1993.77|1993.77|1993.77|1993.74|1993.74|0
1655992620000|2022-06-23 13:57:00|1994.02|1994.02|1993.47|1993.47|1994.02|1994.02|1993.4|1993.4|0
1655992640000|2022-06-23 13:57:20|1993.53|1993.53|1993.53|1993.53|1993.53|1993.53|1993.53|1993.53|0
1655992650000|2022-06-23 13:57:30|1993.47|1993.47|1993.36|1993.36|1993.47|1993.47|1993.36|1993.36|0
1655992660000|2022-06-23 13:57:40|1993.42|1993.42|1993.53|1993.53|1993.53|1993.53|1993.42|1993.42|0
1655992670000|2022-06-23 13:57:50|1993.71|1993.71|1993.65|1993.65|1993.71|1993.71|1993.65|1993.65|0
1655992680000|2022-06-23 13:58:00|1993.8|1993.8|1993.85|1993.85|1993.91|1993.91|1993.8|1993.8|0
1655992690000|2022-06-23 13:58:10|1993.91|1993.91|1993.91|1993.91|1993.91|1993.91|1993.91|1993.91|0
1655992700000|2022-06-23 13:58:20|1993.99|1993.99|1994.28|1994.28|1994.28|1994.28|1993.99|1993.99|0
1655992710000|2022-06-23 13:58:30|1994.33|1994.33|1994.61|1994.61|1994.61|1994.61|1994.33|1994.33|0
1655992800000|2022-06-23 14:00:00|1996.53|1996.53|1996.53|1996.53|1996.53|1996.53|1996.37|1996.37|0
1655992810000|2022-06-23 14:00:10|1996.21|1996.21|1995.4|1995.4|1996.21|1996.21|1995.4|1995.4|0
1655992820000|2022-06-23 14:00:20|1995.33|1995.33|1995.55|1995.55|1995.55|1995.55|1995.33|1995.33|0
1655992840000|2022-06-23 14:00:40|1995.63|1995.63|1995.63|1995.63|1995.63|1995.63|1995.63|1995.63|0
1655992850000|2022-06-23 14:00:50|1995.75|1995.75|1995.81|1995.81|1995.81|1995.81|1995.69|1995.69|0
1655992910000|2022-06-23 14:01:50|1995.27|1995.27|1995.27|1995.27|1995.27|1995.27|1995.27|1995.27|0
1655992920000|2022-06-23 14:02:00|1995.39|1995.39|1995.44|1995.44|1995.44|1995.44|1995.39|1995.39|0
1655992930000|2022-06-23 14:02:10|1995.56|1995.56|1995.56|1995.56|1995.56|1995.56|1995.56|1995.56|0
1655992940000|2022-06-23 14:02:20|1995.45|1995.45|1995.14|1995.14|1995.45|1995.45|1995.14|1995.14|0
1655992950000|2022-06-23 14:02:30|1995.21|1995.21|1995.26|1995.26|1995.32|1995.32|1995.21|1995.21|0
1655992960000|2022-06-23 14:02:40|1995.2|1995.2|1995.2|1995.2|1995.2|1995.2|1995.2|1995.2|0
1655992970000|2022-06-23 14:02:50|1995.33|1995.33|1995.33|1995.33|1995.33|1995.33|1995.33|1995.33|0
1655992980000|2022-06-23 14:03:00|1995.48|1995.48|1996.5|1996.5|1996.5|1996.5|1995.47|1995.47|0
1655992990000|2022-06-23 14:03:10|1996.56|1996.56|1996.51|1996.51|1996.62|1996.62|1996.51|1996.51|0
1655993000000|2022-06-23 14:03:20|1996.48|1996.48|1996.12|1996.12|1996.48|1996.48|1996.12|1996.12|0
1655993020000|2022-06-23 14:03:40|1996.18|1996.18|1996.18|1996.18|1996.18|1996.18|1996.18|1996.18|0
1655993030000|2022-06-23 14:03:50|1996.07|1996.07|1995.6|1995.6|1996.27|1996.27|1995.6|1995.6|0
1655993040000|2022-06-23 14:04:00|1995.66|1995.66|1995.2|1995.2|1995.66|1995.66|1995.2|1995.2|0
1655993050000|2022-06-23 14:04:10|1995.27|1995.27|1995.35|1995.35|1995.35|1995.35|1995.16|1995.16|0
1655993060000|2022-06-23 14:04:20|1995.46|1995.46|1996.2|1996.2|1996.27|1996.27|1995.46|1995.46|0
1655993070000|2022-06-23 14:04:30|1996.34|1996.34|1996.88|1996.88|1996.88|1996.88|1996.34|1996.34|0
1655993080000|2022-06-23 14:04:40|1997.5|1997.5|1998.84|1998.84|1998.84|1998.84|1997.5|1997.5|0
1655993090000|2022-06-23 14:04:50|1998.79|1998.79|1998.79|1998.79|1998.79|1998.79|1998.79|1998.79|0
1655993100000|2022-06-23 14:05:00|1998.73|1998.73|1998.97|1998.97|1998.97|1998.97|1998.73|1998.73|0
1655993110000|2022-06-23 14:05:10|1998.91|1998.91|1999.04|1999.04|1999.08|1999.08|1998.91|1998.91|0
1655993120000|2022-06-23 14:05:20|1999.1|1999.1|1998.83|1998.83|1999.1|1999.1|1998.83|1998.83|0
1655993130000|2022-06-23 14:05:30|1998.6|1998.6|1998.63|1998.63|1998.76|1998.76|1998.6|1998.6|0
1655993140000|2022-06-23 14:05:40|1998.71|1998.71|1998.75|1998.75|1998.81|1998.81|1998.71|1998.71|0
1655993150000|2022-06-23 14:05:50|1998.77|1998.77|1998.77|1998.77|1998.77|1998.77|1998.77|1998.77|0
1655993160000|2022-06-23 14:06:00|1998.84|1998.84|1999.25|1999.25|1999.25|1999.25|1998.84|1998.84|0
1655993170000|2022-06-23 14:06:10|1999.3|1999.3|1999.16|1999.16|1999.3|1999.3|1999.16|1999.16|0
1655993190000|2022-06-23 14:06:30|1999.31|1999.31|1999.54|1999.54|1999.54|1999.54|1999.31|1999.31|0
1655993200000|2022-06-23 14:06:40|1999.79|1999.79|1999.85|1999.85|1999.85|1999.85|1999.67|1999.67|0
1655993210000|2022-06-23 14:06:50|2000.27|2000.27|2000.31|2000.31|2000.31|2000.31|2000.27|2000.27|0
1655993220000|2022-06-23 14:07:00|2000.07|2000.07|2000.34|2000.34|2000.41|2000.41|2000.07|2000.07|0
1655993230000|2022-06-23 14:07:10|2000.42|2000.42|2000.3|2000.3|2000.42|2000.42|2000.3|2000.3|0
1655993240000|2022-06-23 14:07:20|2000.18|2000.18|1999.02|1999.02|2000.18|2000.18|1999.02|1999.02|0
1655993250000|2022-06-23 14:07:30|1998.95|1998.95|1998.95|1998.95|1998.95|1998.95|1998.95|1998.95|0
1655993260000|2022-06-23 14:07:40|1998.64|1998.64|1996.61|1996.61|1998.79|1998.79|1996.61|1996.61|0
1655993270000|2022-06-23 14:07:50|1996.73|1996.73|1996.77|1996.77|1996.79|1996.79|1996.73|1996.73|0
1655993280000|2022-06-23 14:08:00|1997.08|1997.08|1997.01|1997.01|1997.08|1997.08|1997.01|1997.01|0
1655993290000|2022-06-23 14:08:10|1996.99|1996.99|1996.45|1996.45|1996.99|1996.99|1996.39|1996.39|0
1655993300000|2022-06-23 14:08:20|1996.2|1996.2|1995.59|1995.59|1996.2|1996.2|1995.44|1995.44|0
1655993310000|2022-06-23 14:08:30|1995.75|1995.75|1995.75|1995.75|1995.75|1995.75|1995.75|1995.75|0
1655993320000|2022-06-23 14:08:40|1995.63|1995.63|1995.63|1995.63|1995.63|1995.63|1995.63|1995.63|0
1655993330000|2022-06-23 14:08:50|1995.56|1995.56|1995.56|1995.56|1995.56|1995.56|1995.56|1995.56|0
1655993340000|2022-06-23 14:09:00|1995.63|1995.63|1995.71|1995.71|1995.71|1995.71|1995.63|1995.63|0
1655993350000|2022-06-23 14:09:10|1995.53|1995.53|1994.91|1994.91|1995.53|1995.53|1994.75|1994.75|0
1655993360000|2022-06-23 14:09:20|1994.64|1994.64|1994.23|1994.23|1994.64|1994.64|1994.23|1994.23|0
1655993370000|2022-06-23 14:09:30|1994.15|1994.15|1994.15|1994.15|1994.15|1994.15|1994.15|1994.15|0
1655993380000|2022-06-23 14:09:40|1994.28|1994.28|1994|1994|1994.28|1994.28|1994|1994|0
1655993390000|2022-06-23 14:09:50|1993.87|1993.87|1993.82|1993.82|1993.87|1993.87|1993.82|1993.82|0
1655993400000|2022-06-23 14:10:00|1993.76|1993.76|1993.27|1993.27|1993.76|1993.76|1993.27|1993.27|0
1655993410000|2022-06-23 14:10:10|1993.15|1993.15|1992.33|1992.33|1993.15|1993.15|1992.33|1992.33|0
1655993420000|2022-06-23 14:10:20|1992.26|1992.26|1992.26|1992.26|1992.26|1992.26|1992.26|1992.26|0
1655993430000|2022-06-23 14:10:30|1992.14|1992.14|1992.14|1992.14|1992.2|1992.2|1992.12|1992.12|0
1655993440000|2022-06-23 14:10:40|1992.21|1992.21|1992.81|1992.81|1992.81|1992.81|1992.21|1992.21|0
1655993450000|2022-06-23 14:10:50|1992.93|1992.93|1993.35|1993.35|1993.35|1993.35|1992.93|1992.93|0
1655993460000|2022-06-23 14:11:00|1993.81|1993.81|1994.19|1994.19|1994.19|1994.19|1993.72|1993.72|0
1655993550000|2022-06-23 14:12:30|1994.25|1994.25|1994.19|1994.19|1994.34|1994.34|1994.18|1994.18|0
1655993560000|2022-06-23 14:12:40|1994.12|1994.12|1994.24|1994.24|1994.24|1994.24|1994.12|1994.12|0
1655993570000|2022-06-23 14:12:50|1994.71|1994.71|1994.71|1994.71|1994.71|1994.71|1994.71|1994.71|0
1655993580000|2022-06-23 14:13:00|1994.83|1994.83|1994.8|1994.8|1994.83|1994.83|1994.8|1994.8|0
1655993590000|2022-06-23 14:13:10|1994.91|1994.91|1994.98|1994.98|1995.23|1995.23|1994.91|1994.91|0
1655993600000|2022-06-23 14:13:20|1995.02|1995.02|1995|1995|1995.02|1995.02|1995|1995|0
1655993610000|2022-06-23 14:13:30|1995.15|1995.15|1995.15|1995.15|1995.15|1995.15|1995.15|1995.15|0
1655993620000|2022-06-23 14:13:40|1995.22|1995.22|1995.32|1995.32|1995.32|1995.32|1995.17|1995.17|0
1655993630000|2022-06-23 14:13:50|1995.38|1995.38|1995.46|1995.46|1995.46|1995.46|1995.32|1995.32|0
1655993640000|2022-06-23 14:14:00|1995.74|1995.74|1996.02|1996.02|1996.02|1996.02|1995.74|1995.74|0
1655993650000|2022-06-23 14:14:10|1995.96|1995.96|1995.66|1995.66|1995.96|1995.96|1995.61|1995.61|0
1655993660000|2022-06-23 14:14:20|1995.63|1995.63|1995.49|1995.49|1995.63|1995.63|1995.49|1995.49|0
1655993670000|2022-06-23 14:14:30|1995.43|1995.43|1995.48|1995.48|1995.48|1995.48|1995.43|1995.43|0
1655993690000|2022-06-23 14:14:50|1995.65|1995.65|1995.72|1995.72|1995.72|1995.72|1995.65|1995.65|0
1655993700000|2022-06-23 14:15:00|1995.66|1995.66|1995.73|1995.73|1995.73|1995.73|1995.66|1995.66|0
1655993710000|2022-06-23 14:15:10|1995.7|1995.7|1995.53|1995.53|1996.01|1996.01|1995.53|1995.53|0
1655993720000|2022-06-23 14:15:20|1995.45|1995.45|1995.45|1995.45|1995.45|1995.45|1995.45|1995.45|0
1655993760000|2022-06-23 14:16:00|1995.39|1995.39|1995.24|1995.24|1995.39|1995.39|1995.24|1995.24|0
1655993770000|2022-06-23 14:16:10|1995.12|1995.12|1994.51|1994.51|1995.12|1995.12|1994.38|1994.38|0
1655993800000|2022-06-23 14:16:40|1994.64|1994.64|1994.96|1994.96|1994.96|1994.96|1994.64|1994.64|0
1655993810000|2022-06-23 14:16:50|1995.02|1995.02|1994.92|1994.92|1995.05|1995.05|1994.92|1994.92|0
1655993820000|2022-06-23 14:17:00|1994.86|1994.86|1994.86|1994.86|1994.86|1994.86|1994.86|1994.86|0
1655993830000|2022-06-23 14:17:10|1994.74|1994.74|1994.43|1994.43|1994.8|1994.8|1994.43|1994.43|0
1655993840000|2022-06-23 14:17:20|1994.31|1994.31|1994.35|1994.35|1994.35|1994.35|1994.31|1994.31|0
1655993850000|2022-06-23 14:17:30|1994.33|1994.33|1994.33|1994.33|1994.33|1994.33|1994.33|1994.33|0
1655993860000|2022-06-23 14:17:40|1995.57|1995.57|1995.57|1995.57|1995.57|1995.57|1995.57|1995.57|0
1655993880000|2022-06-23 14:18:00|1995.61|1995.61|1995.78|1995.78|1995.78|1995.78|1995.61|1995.61|0
1655993890000|2022-06-23 14:18:10|1995.86|1995.86|1996.26|1996.26|1996.28|1996.28|1995.86|1995.86|0
1655993900000|2022-06-23 14:18:20|1996.24|1996.24|1996.31|1996.31|1996.31|1996.31|1996.24|1996.24|0
1655993920000|2022-06-23 14:18:40|1996.36|1996.36|1996.38|1996.38|1996.41|1996.41|1996.36|1996.36|0
1655993930000|2022-06-23 14:18:50|1996.36|1996.36|1996.36|1996.36|1996.36|1996.36|1996.36|1996.36|0
1655993940000|2022-06-23 14:19:00|1996.24|1996.24|1996.24|1996.24|1996.24|1996.24|1996.24|1996.24|0
1655993950000|2022-06-23 14:19:10|1996.3|1996.3|1995.82|1995.82|1996.42|1996.42|1995.82|1995.82|0
1655993970000|2022-06-23 14:19:30|1995.74|1995.74|1995.74|1995.74|1995.74|1995.74|1995.74|1995.74|0
1655993990000|2022-06-23 14:19:50|1995.8|1995.8|1995.95|1995.95|1995.95|1995.95|1995.8|1995.8|0
1655994000000|2022-06-23 14:20:00|1996.02|1996.02|1997.16|1997.16|1997.16|1997.16|1996.02|1996.02|0
1655994010000|2022-06-23 14:20:10|1997.3|1997.3|1997.52|1997.52|1997.52|1997.52|1997.3|1997.3|0
1655994020000|2022-06-23 14:20:20|1997.58|1997.58|1997.58|1997.58|1997.58|1997.58|1997.58|1997.58|0
1655994030000|2022-06-23 14:20:30|1997.76|1997.76|1997.76|1997.76|1997.76|1997.76|1997.76|1997.76|0
1655994040000|2022-06-23 14:20:40|1997.78|1997.78|1997.78|1997.78|1997.78|1997.78|1997.78|1997.78|0
1655994050000|2022-06-23 14:20:50|1997.85|1997.85|1998.11|1998.11|1998.11|1998.11|1997.85|1997.85|0
1655994060000|2022-06-23 14:21:00|1998.19|1998.19|1998.16|1998.16|1998.19|1998.19|1998.11|1998.11|0
1655994070000|2022-06-23 14:21:10|1998.23|1998.23|1998.63|1998.63|1998.75|1998.75|1998.23|1998.23|0
1655994080000|2022-06-23 14:21:20|1998.47|1998.47|1998.16|1998.16|1998.47|1998.47|1998.16|1998.16|0
1655994090000|2022-06-23 14:21:30|1998.2|1998.2|1998.33|1998.33|1998.33|1998.33|1998.2|1998.2|0
1655994110000|2022-06-23 14:21:50|1998.37|1998.37|1998.37|1998.37|1998.37|1998.37|1998.37|1998.37|0
1655994120000|2022-06-23 14:22:00|1998.66|1998.66|1998.97|1998.97|1998.97|1998.97|1998.66|1998.66|0
1655994130000|2022-06-23 14:22:10|1998.91|1998.91|1999.05|1999.05|1999.05|1999.05|1998.91|1998.91|0
1655994140000|2022-06-23 14:22:20|1999.08|1999.08|1999.08|1999.08|1999.08|1999.08|1999.08|1999.08|0
1655994150000|2022-06-23 14:22:30|1999|1999|1999|1999|1999|1999|1999|1999|0
1655994160000|2022-06-23 14:22:40|1998.92|1998.92|1998.92|1998.92|1998.92|1998.92|1998.92|1998.92|0
1655994170000|2022-06-23 14:22:50|1998.85|1998.85|1998.35|1998.35|1998.85|1998.85|1998.35|1998.35|0
1655994180000|2022-06-23 14:23:00|1998.15|1998.15|1998.15|1998.15|1998.15|1998.15|1998.15|1998.15|0
1655994190000|2022-06-23 14:23:10|1998.07|1998.07|1998.05|1998.05|1998.07|1998.07|1998.05|1998.05|0
1655994200000|2022-06-23 14:23:20|1998|1998|1998|1998|1998|1998|1998|1998|0
1655994210000|2022-06-23 14:23:30|1997.94|1997.94|1998.06|1998.06|1998.06|1998.06|1997.94|1997.94|0
1655994220000|2022-06-23 14:23:40|1998.12|1998.12|1998.35|1998.35|1998.35|1998.35|1998.12|1998.12|0
1655994230000|2022-06-23 14:23:50|1998.28|1998.28|1998.23|1998.23|1998.65|1998.65|1998.23|1998.23|0
1655994240000|2022-06-23 14:24:00|1998.31|1998.31|1998.29|1998.29|1998.31|1998.31|1998.29|1998.29|0
1655994250000|2022-06-23 14:24:10|1998.13|1998.13|1998.13|1998.13|1998.13|1998.13|1998.13|1998.13|0
1655994260000|2022-06-23 14:24:20|1998.25|1998.25|1998.25|1998.25|1998.25|1998.25|1998.25|1998.25|0
1655994270000|2022-06-23 14:24:30|1998.22|1998.22|1998.13|1998.13|1998.22|1998.22|1998.06|1998.06|0
1655994300000|2022-06-23 14:25:00|1998.01|1998.01|1997.4|1997.4|1998.01|1998.01|1997.4|1997.4|0
1655994310000|2022-06-23 14:25:10|1997.34|1997.34|1996.66|1996.66|1997.34|1997.34|1996.66|1996.66|0
1655994320000|2022-06-23 14:25:20|1996.54|1996.54|1996.37|1996.37|1996.54|1996.54|1996.37|1996.37|0
1655994330000|2022-06-23 14:25:30|1996.06|1996.06|1995.78|1995.78|1996.06|1996.06|1995.63|1995.63|0
1655994340000|2022-06-23 14:25:40|1995.71|1995.71|1995.97|1995.97|1995.97|1995.97|1995.71|1995.71|0
1655994360000|2022-06-23 14:26:00|1995.74|1995.74|1995.69|1995.69|1995.74|1995.74|1995.69|1995.69|0
1655994370000|2022-06-23 14:26:10|1995.58|1995.58|1995.41|1995.41|1995.58|1995.58|1995.41|1995.41|0
1655994390000|2022-06-23 14:26:30|1995.25|1995.25|1994.49|1994.49|1995.25|1995.25|1994.49|1994.49|0
1655994400000|2022-06-23 14:26:40|1994.43|1994.43|1994.43|1994.43|1994.43|1994.43|1994.43|1994.43|0
1655994410000|2022-06-23 14:26:50|1994.47|1994.47|1993.45|1993.45|1994.47|1994.47|1993.45|1993.45|0
1655994420000|2022-06-23 14:27:00|1993.38|1993.38|1993.76|1993.76|1993.76|1993.76|1993.32|1993.32|0
1655994430000|2022-06-23 14:27:10|1993.58|1993.58|1993.58|1993.58|1993.58|1993.58|1993.58|1993.58|0
1655994440000|2022-06-23 14:27:20|1993.43|1993.43|1994.23|1994.23|1994.23|1994.23|1993.4|1993.4|0
1655994450000|2022-06-23 14:27:30|1994.54|1994.54|1995.29|1995.29|1995.29|1995.29|1994.54|1994.54|0
1655994470000|2022-06-23 14:27:50|1995.35|1995.35|1995.35|1995.35|1995.35|1995.35|1995.35|1995.35|0
1655994480000|2022-06-23 14:28:00|1995.48|1995.48|1995.87|1995.87|1995.91|1995.91|1995.48|1995.48|0
1655994490000|2022-06-23 14:28:10|1996.01|1996.01|1996.61|1996.61|1996.61|1996.61|1996.01|1996.01|0
1655994500000|2022-06-23 14:28:20|1996.76|1996.76|1996.82|1996.82|1996.82|1996.82|1996.76|1996.76|0
1655994510000|2022-06-23 14:28:30|1996.55|1996.55|1996.7|1996.7|1996.7|1996.7|1996.55|1996.55|0
1655994520000|2022-06-23 14:28:40|1996.57|1996.57|1996.48|1996.48|1996.57|1996.57|1996.4|1996.4|0
1655994530000|2022-06-23 14:28:50|1996.41|1996.41|1996.28|1996.28|1996.41|1996.41|1996.28|1996.28|0
1655994540000|2022-06-23 14:29:00|1996.1|1996.1|1996.36|1996.36|1996.36|1996.36|1996.1|1996.1|0
1655994550000|2022-06-23 14:29:10|1996.44|1996.44|1996.79|1996.79|1996.79|1996.79|1996.44|1996.44|0
1655994560000|2022-06-23 14:29:20|1996.81|1996.81|1996.7|1996.7|1996.81|1996.81|1996.67|1996.67|0
1655994570000|2022-06-23 14:29:30|1996.63|1996.63|1996.62|1996.62|1996.63|1996.63|1996.51|1996.51|0
1655994580000|2022-06-23 14:29:40|1996.6|1996.6|1996.44|1996.44|1996.6|1996.6|1996.44|1996.44|0
1655994590000|2022-06-23 14:29:50|1996.49|1996.49|1996.3|1996.3|1996.49|1996.49|1996.3|1996.3|0
1655994600000|2022-06-23 14:30:00|1996.34|1996.34|1996.25|1996.25|1996.34|1996.34|1996.25|1996.25|0
1655994610000|2022-06-23 14:30:10|1996.22|1996.22|1996.49|1996.49|1996.49|1996.49|1996.18|1996.18|0
1655994620000|2022-06-23 14:30:20|1996.52|1996.52|1996.73|1996.73|1996.73|1996.73|1996.52|1996.52|0
1655994630000|2022-06-23 14:30:30|1996.87|1996.87|1996.87|1996.87|1996.87|1996.87|1996.87|1996.87|0
1655994640000|2022-06-23 14:30:40|1996.93|1996.93|1997.77|1997.77|1997.77|1997.77|1996.89|1996.89|0
1655994650000|2022-06-23 14:30:50|1997.91|1997.91|1997.91|1997.91|1997.98|1997.98|1997.79|1997.79|0
1655994660000|2022-06-23 14:31:00|1997.87|1997.87|1997.87|1997.87|1997.87|1997.87|1997.87|1997.87|0
1655994670000|2022-06-23 14:31:10|1997.66|1997.66|1997.72|1997.72|1997.72|1997.72|1997.66|1997.66|0
1655994680000|2022-06-23 14:31:20|1997.95|1997.95|1998.46|1998.46|1998.46|1998.46|1997.95|1997.95|0
1655994690000|2022-06-23 14:31:30|1998.55|1998.55|1998.78|1998.78|1998.84|1998.84|1998.55|1998.55|0
1655994700000|2022-06-23 14:31:40|1998.71|1998.71|1998.78|1998.78|1998.78|1998.78|1998.71|1998.71|0
1655994710000|2022-06-23 14:31:50|1998.71|1998.71|1999.63|1999.63|1999.63|1999.63|1998.71|1998.71|0
1655994720000|2022-06-23 14:32:00|1999.72|1999.72|1999.87|1999.87|1999.87|1999.87|1999.72|1999.72|0
1655994740000|2022-06-23 14:32:20|1999.93|1999.93|1999.77|1999.77|2000.03|2000.03|1999.52|1999.52|0
1655994760000|2022-06-23 14:32:40|1999.7|1999.7|1999.7|1999.7|1999.7|1999.7|1999.7|1999.7|0
1655994770000|2022-06-23 14:32:50|1999.85|1999.85|1999.85|1999.85|1999.85|1999.85|1999.85|1999.85|0
1655994780000|2022-06-23 14:33:00|1999.69|1999.69|1999.62|1999.62|1999.69|1999.69|1999.62|1999.62|0
1655994800000|2022-06-23 14:33:20|1999.64|1999.64|1999.69|1999.69|1999.69|1999.69|1999.64|1999.64|0
1655994810000|2022-06-23 14:33:30|1999.86|1999.86|2000.04|2000.04|2000.06|2000.06|1999.8|1999.8|0
1655994820000|2022-06-23 14:33:40|1999.85|1999.85|1999.97|1999.97|2000.03|2000.03|1999.85|1999.85|0
1655994830000|2022-06-23 14:33:50|1999.92|1999.92|1999.92|1999.92|1999.92|1999.92|1999.92|1999.92|0
1655994840000|2022-06-23 14:34:00|1999.87|1999.87|1999.47|1999.47|1999.87|1999.87|1999.47|1999.47|0
1655994850000|2022-06-23 14:34:10|1999.54|1999.54|1999.74|1999.74|1999.74|1999.74|1999.54|1999.54|0
1655994860000|2022-06-23 14:34:20|1999.62|1999.62|1999.35|1999.35|1999.62|1999.62|1999.35|1999.35|0
1655994880000|2022-06-23 14:34:40|1999.42|1999.42|1999.48|1999.48|1999.48|1999.48|1999.42|1999.42|0
1655994900000|2022-06-23 14:35:00|1999.36|1999.36|1998.67|1998.67|1999.36|1999.36|1998.67|1998.67|0
1655994910000|2022-06-23 14:35:10|1998.74|1998.74|1998.76|1998.76|1998.76|1998.76|1998.74|1998.74|0
1655994920000|2022-06-23 14:35:20|1998.7|1998.7|1998.27|1998.27|1998.7|1998.7|1998.27|1998.27|0
1655994930000|2022-06-23 14:35:30|1998.21|1998.21|1997.99|1997.99|1998.21|1998.21|1997.99|1997.99|0
1655994970000|2022-06-23 14:36:10|1998.5|1998.5|1998.5|1998.5|1998.5|1998.5|1998.5|1998.5|0
1655994980000|2022-06-23 14:36:20|1998.55|1998.55|1998.78|1998.78|1998.85|1998.85|1998.55|1998.55|0
1655994990000|2022-06-23 14:36:30|1998.66|1998.66|1998.72|1998.72|1998.72|1998.72|1998.66|1998.66|0
1655995000000|2022-06-23 14:36:40|1998.63|1998.63|1998.49|1998.49|1998.63|1998.63|1998.49|1998.49|0
1655995020000|2022-06-23 14:37:00|1998.41|1998.41|1998.33|1998.33|1998.41|1998.41|1998.33|1998.33|0
1655995040000|2022-06-23 14:37:20|1998.29|1998.29|1998.24|1998.24|1998.29|1998.29|1998.24|1998.24|0
1655995050000|2022-06-23 14:37:30|1998.3|1998.3|1998.3|1998.3|1998.3|1998.3|1998.3|1998.3|0
1655995060000|2022-06-23 14:37:40|1998.42|1998.42|1998.42|1998.42|1998.42|1998.42|1998.42|1998.42|0
1655995070000|2022-06-23 14:37:50|1998.6|1998.6|1999.44|1999.44|1999.68|1999.68|1998.6|1998.6|0
1655995080000|2022-06-23 14:38:00|1999.52|1999.52|1999.72|1999.72|1999.72|1999.72|1999.52|1999.52|0
1655995090000|2022-06-23 14:38:10|1999.93|1999.93|2000.61|2000.61|2000.61|2000.61|1999.93|1999.93|0
1655995100000|2022-06-23 14:38:20|2000.67|2000.67|2000.65|2000.65|2000.73|2000.73|2000.59|2000.59|0
1655995130000|2022-06-23 14:38:50|2000.72|2000.72|2000.62|2000.62|2000.72|2000.72|2000.56|2000.56|0
1655995140000|2022-06-23 14:39:00|2000.68|2000.68|2000.33|2000.33|2000.68|2000.68|2000.33|2000.33|0
1655995150000|2022-06-23 14:39:10|2000.26|2000.26|1999.72|1999.72|2000.26|2000.26|1999.72|1999.72|0
1655995160000|2022-06-23 14:39:20|1999.61|1999.61|1999.5|1999.5|1999.62|1999.62|1999.5|1999.5|0
1655995170000|2022-06-23 14:39:30|1999.43|1999.43|1999.5|1999.5|1999.5|1999.5|1999.43|1999.43|0
1655995180000|2022-06-23 14:39:40|1999.58|1999.58|1999.2|1999.2|1999.63|1999.63|1999.2|1999.2|0
1655995190000|2022-06-23 14:39:50|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|0
1655995200000|2022-06-23 14:40:00|1999.11|1999.11|1999.84|1999.84|1999.84|1999.84|1999.11|1999.11|0
1655995210000|2022-06-23 14:40:10|1999.96|1999.96|2000.15|2000.15|2000.15|2000.15|1999.96|1999.96|0
1655995340000|2022-06-23 14:42:20|2002.51|2002.51|2002.64|2002.64|2002.69|2002.69|2002.51|2002.51|0
1655995350000|2022-06-23 14:42:30|2002.49|2002.49|2002.43|2002.43|2002.49|2002.49|2002.32|2002.32|0
1655995360000|2022-06-23 14:42:40|2002.42|2002.42|2002.11|2002.11|2002.42|2002.42|2002.11|2002.11|0
1655995370000|2022-06-23 14:42:50|2002.13|2002.13|2001.99|2001.99|2002.13|2002.13|2001.99|2001.99|0
1655995380000|2022-06-23 14:43:00|2002.07|2002.07|2002.03|2002.03|2002.07|2002.07|2002.03|2002.03|0
1655995390000|2022-06-23 14:43:10|2001.96|2001.96|2002.03|2002.03|2002.03|2002.03|2001.96|2001.96|0
1655995400000|2022-06-23 14:43:20|2002.18|2002.18|2002.38|2002.38|2002.38|2002.38|2002.18|2002.18|0
1655995410000|2022-06-23 14:43:30|2002.53|2002.53|2002.85|2002.85|2002.85|2002.85|2002.53|2002.53|0
1655995420000|2022-06-23 14:43:40|2002.91|2002.91|2003.13|2003.13|2003.13|2003.13|2002.91|2002.91|0
1655995430000|2022-06-23 14:43:50|2003.15|2003.15|2003.15|2003.15|2003.15|2003.15|2003.15|2003.15|0
1655995440000|2022-06-23 14:44:00|2003.07|2003.07|2003.06|2003.06|2003.11|2003.11|2002.92|2002.92|0
1655995450000|2022-06-23 14:44:10|2002.99|2002.99|2003.01|2003.01|2003.01|2003.01|2002.99|2002.99|0
1655995480000|2022-06-23 14:44:40|2003.03|2003.03|2002.97|2002.97|2003.03|2003.03|2002.97|2002.97|0
1655995500000|2022-06-23 14:45:00|2002.68|2002.68|2002.58|2002.58|2002.68|2002.68|2002.54|2002.54|0
1655995510000|2022-06-23 14:45:10|2002.52|2002.52|2002.52|2002.52|2002.52|2002.52|2002.52|2002.52|0
1655995520000|2022-06-23 14:45:20|2002.29|2002.29|2002.1|2002.1|2002.29|2002.29|2002.1|2002.1|0
1655995530000|2022-06-23 14:45:30|2002.04|2002.04|2002.04|2002.04|2002.04|2002.04|2002.04|2002.04|0
1655995540000|2022-06-23 14:45:40|2002.1|2002.1|2002.16|2002.16|2002.16|2002.16|2002.05|2002.05|0
1655995550000|2022-06-23 14:45:50|2002.06|2002.06|2001.94|2001.94|2002.06|2002.06|2001.94|2001.94|0
1655995560000|2022-06-23 14:46:00|2002|2002|2001.77|2001.77|2002|2002|2001.77|2001.77|0
1655995570000|2022-06-23 14:46:10|2001.84|2001.84|2001.84|2001.84|2001.84|2001.84|2001.84|2001.84|0
1655995590000|2022-06-23 14:46:30|2001.8|2001.8|2001.8|2001.8|2001.8|2001.8|2001.8|2001.8|0
1655995610000|2022-06-23 14:46:50|2001.88|2001.88|2001.84|2001.84|2001.88|2001.88|2001.84|2001.84|0
1655995620000|2022-06-23 14:47:00|2001.9|2001.9|2002.73|2002.73|2002.73|2002.73|2001.9|2001.9|0
1655995630000|2022-06-23 14:47:10|2002.79|2002.79|2002.66|2002.66|2002.82|2002.82|2002.66|2002.66|0
1655995640000|2022-06-23 14:47:20|2002.68|2002.68|2002.65|2002.65|2002.74|2002.74|2002.65|2002.65|0
1655995650000|2022-06-23 14:47:30|2002.5|2002.5|2002.44|2002.44|2002.5|2002.5|2002.44|2002.44|0
1655995670000|2022-06-23 14:47:50|2002.46|2002.46|2002.46|2002.46|2002.46|2002.46|2002.46|2002.46|0
1655995680000|2022-06-23 14:48:00|2002.71|2002.71|2002.87|2002.87|2002.87|2002.87|2002.71|2002.71|0
1655995690000|2022-06-23 14:48:10|2002.84|2002.84|2002.84|2002.84|2002.84|2002.84|2002.84|2002.84|0
1655995700000|2022-06-23 14:48:20|2002.9|2002.9|2002.9|2002.9|2002.9|2002.9|2002.9|2002.9|0
1655995710000|2022-06-23 14:48:30|2003.13|2003.13|2003.41|2003.41|2003.41|2003.41|2003.13|2003.13|0
1655995720000|2022-06-23 14:48:40|2003.34|2003.34|2003.34|2003.34|2003.34|2003.34|2003.34|2003.34|0
1655995730000|2022-06-23 14:48:50|2003.42|2003.42|2003.78|2003.78|2003.78|2003.78|2003.42|2003.42|0
1655995740000|2022-06-23 14:49:00|2003.89|2003.89|2004.43|2004.43|2004.43|2004.43|2003.89|2003.89|0
1655995750000|2022-06-23 14:49:10|2004.68|2004.68|2004.86|2004.86|2004.86|2004.86|2004.68|2004.68|0
1655995760000|2022-06-23 14:49:20|2004.8|2004.8|2004.78|2004.78|2004.8|2004.8|2004.78|2004.78|0
1655995770000|2022-06-23 14:49:30|2004.7|2004.7|2004.58|2004.58|2004.7|2004.7|2004.58|2004.58|0
1655995800000|2022-06-23 14:50:00|2003.89|2003.89|2003.96|2003.96|2003.96|2003.96|2003.89|2003.89|0
1655995820000|2022-06-23 14:50:20|2004.05|2004.05|2004.29|2004.29|2004.29|2004.29|2004.05|2004.05|0
1655995830000|2022-06-23 14:50:30|2004.26|2004.26|2004.92|2004.92|2004.92|2004.92|2004.26|2004.26|0
1655995840000|2022-06-23 14:50:40|2005.04|2005.04|2005.16|2005.16|2005.21|2005.21|2005.04|2005.04|0
1655995850000|2022-06-23 14:50:50|2005.28|2005.28|2005.65|2005.65|2005.65|2005.65|2005.28|2005.28|0
1655995860000|2022-06-23 14:51:00|2005.88|2005.88|2005.26|2005.26|2005.95|2005.95|2005.26|2005.26|0
1655995910000|2022-06-23 14:51:50|2005.33|2005.33|2005.33|2005.33|2005.33|2005.33|2005.33|2005.33|0
1655995920000|2022-06-23 14:52:00|2005.4|2005.4|2005.81|2005.81|2005.81|2005.81|2005.4|2005.4|0
1655995930000|2022-06-23 14:52:10|2005.85|2005.85|2006.54|2006.54|2006.54|2006.54|2005.83|2005.83|0
1655995940000|2022-06-23 14:52:20|2006.62|2006.62|2006.64|2006.64|2006.67|2006.67|2006.62|2006.62|0
1655995950000|2022-06-23 14:52:30|2006.79|2006.79|2006.79|2006.79|2006.79|2006.79|2006.79|2006.79|0
1655995970000|2022-06-23 14:52:50|2006.93|2006.93|2006.93|2006.93|2006.93|2006.93|2006.93|2006.93|0
1655995980000|2022-06-23 14:53:00|2007.08|2007.08|2007.25|2007.25|2007.25|2007.25|2007.07|2007.07|0
1655995990000|2022-06-23 14:53:10|2007.24|2007.24|2007.61|2007.61|2007.61|2007.61|2007.24|2007.24|0
1655996000000|2022-06-23 14:53:20|2007.44|2007.44|2007.5|2007.5|2007.5|2007.5|2007.44|2007.44|0
1655996010000|2022-06-23 14:53:30|2007.57|2007.57|2007.57|2007.57|2007.57|2007.57|2007.57|2007.57|0
1655996020000|2022-06-23 14:53:40|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|0
1655996030000|2022-06-23 14:53:50|2007.34|2007.34|2007.34|2007.34|2007.34|2007.34|2007.34|2007.34|0
1655996040000|2022-06-23 14:54:00|2007.38|2007.38|2007.13|2007.13|2007.48|2007.48|2007.13|2007.13|0
1655996050000|2022-06-23 14:54:10|2007.21|2007.21|2007.21|2007.21|2007.21|2007.21|2007.21|2007.21|0
1655996070000|2022-06-23 14:54:30|2007.28|2007.28|2007.28|2007.28|2007.28|2007.28|2007.28|2007.28|0
1655996080000|2022-06-23 14:54:40|2007.22|2007.22|2007.29|2007.29|2007.29|2007.29|2007.22|2007.22|0
1655996090000|2022-06-23 14:54:50|2007.36|2007.36|2007.44|2007.44|2007.44|2007.44|2007.29|2007.29|0
1655996100000|2022-06-23 14:55:00|2007.38|2007.38|2007.38|2007.38|2007.38|2007.38|2007.38|2007.38|0
1655996110000|2022-06-23 14:55:10|2007.23|2007.23|2007.23|2007.23|2007.23|2007.23|2007.15|2007.15|0
1655996140000|2022-06-23 14:55:40|2007.3|2007.3|2007.21|2007.21|2007.3|2007.3|2007.14|2007.14|0
1655996150000|2022-06-23 14:55:50|2007.23|2007.23|2007.48|2007.48|2007.48|2007.48|2007.23|2007.23|0
1655996160000|2022-06-23 14:56:00|2007.55|2007.55|2007.57|2007.57|2007.57|2007.57|2007.55|2007.55|0
1655996170000|2022-06-23 14:56:10|2007.45|2007.45|2007.58|2007.58|2007.58|2007.58|2007.38|2007.38|0
1655996180000|2022-06-23 14:56:20|2007.65|2007.65|2007.34|2007.34|2007.65|2007.65|2007.34|2007.34|0
1655996190000|2022-06-23 14:56:30|2007.53|2007.53|2008.49|2008.49|2008.49|2008.49|2007.53|2007.53|0
1655996200000|2022-06-23 14:56:40|2008.61|2008.61|2008.97|2008.97|2009.09|2009.09|2008.61|2008.61|0
1655996210000|2022-06-23 14:56:50|2008.94|2008.94|2008.9|2008.9|2008.94|2008.94|2008.9|2008.9|0
1655996220000|2022-06-23 14:57:00|2008.76|2008.76|2008.55|2008.55|2008.76|2008.76|2008.55|2008.55|0
1655996230000|2022-06-23 14:57:10|2008.62|2008.62|2008.69|2008.69|2008.69|2008.69|2008.62|2008.62|0
1655996240000|2022-06-23 14:57:20|2008.71|2008.71|2008.71|2008.71|2008.71|2008.71|2008.71|2008.71|0
1655996250000|2022-06-23 14:57:30|2008.69|2008.69|2008.66|2008.66|2008.81|2008.81|2008.66|2008.66|0
1655996260000|2022-06-23 14:57:40|2008.6|2008.6|2008.05|2008.05|2008.6|2008.6|2007.99|2007.99|0
1655996270000|2022-06-23 14:57:50|2007.89|2007.89|2007.16|2007.16|2007.89|2007.89|2007.16|2007.16|0
1655996360000|2022-06-23 14:59:20|2006.93|2006.93|2007.15|2007.15|2007.15|2007.15|2006.93|2006.93|0
1655996370000|2022-06-23 14:59:30|2007.22|2007.22|2007.64|2007.64|2007.64|2007.64|2007.22|2007.22|0
1655996380000|2022-06-23 14:59:40|2007.72|2007.72|2007.41|2007.41|2007.72|2007.72|2007.41|2007.41|0
1655996390000|2022-06-23 14:59:50|2007.35|2007.35|2007.44|2007.44|2007.44|2007.44|2007.32|2007.32|0
1655996400000|2022-06-23 15:00:00|2007.32|2007.32|2006.76|2006.76|2007.5|2007.5|2006.76|2006.76|0
1655996540000|2022-06-23 15:02:20|2005.92|2005.92|2005.92|2005.92|2005.92|2005.92|2005.92|2005.92|0
1655996550000|2022-06-23 15:02:30|2005.86|2005.86|2005.85|2005.85|2005.96|2005.96|2005.79|2005.79|0
1655996560000|2022-06-23 15:02:40|2005.67|2005.67|2005.67|2005.67|2005.67|2005.67|2005.67|2005.67|0
1655996570000|2022-06-23 15:02:50|2005.51|2005.51|2005.51|2005.51|2005.51|2005.51|2005.51|2005.51|0
1655996580000|2022-06-23 15:03:00|2005.39|2005.39|2005.43|2005.43|2005.46|2005.46|2005.38|2005.38|0
1655996590000|2022-06-23 15:03:10|2005.66|2005.66|2005.85|2005.85|2005.85|2005.85|2005.66|2005.66|0
1655996600000|2022-06-23 15:03:20|2005.62|2005.62|2005.45|2005.45|2005.62|2005.62|2005.45|2005.45|0
1655996610000|2022-06-23 15:03:30|2005.21|2005.21|2005.21|2005.21|2005.21|2005.21|2005.21|2005.21|0
1655996620000|2022-06-23 15:03:40|2005.17|2005.17|2004.86|2004.86|2005.17|2005.17|2004.77|2004.77|0
1655996630000|2022-06-23 15:03:50|2004.71|2004.71|2004.49|2004.49|2004.71|2004.71|2004.49|2004.49|0
1655996640000|2022-06-23 15:04:00|2004.41|2004.41|2004.34|2004.34|2004.41|2004.41|2004.34|2004.34|0
1655996650000|2022-06-23 15:04:10|2004.32|2004.32|2004.32|2004.32|2004.32|2004.32|2004.32|2004.32|0
1655996660000|2022-06-23 15:04:20|2004.17|2004.17|2004.17|2004.17|2004.17|2004.17|2004.17|2004.17|0
1655996670000|2022-06-23 15:04:30|2004.12|2004.12|2003.97|2003.97|2004.12|2004.12|2003.97|2003.97|0
1655996690000|2022-06-23 15:04:50|2004.12|2004.12|2004.28|2004.28|2004.28|2004.28|2004.12|2004.12|0
1655996700000|2022-06-23 15:05:00|2004.12|2004.12|2003.69|2003.69|2004.12|2004.12|2003.69|2003.69|0
1655996710000|2022-06-23 15:05:10|2003.64|2003.64|2003.65|2003.65|2003.77|2003.77|2003.64|2003.64|0
1655996720000|2022-06-23 15:05:20|2003.68|2003.68|2003.99|2003.99|2003.99|2003.99|2003.68|2003.68|0
1655996730000|2022-06-23 15:05:30|2004.06|2004.06|2004.06|2004.06|2004.06|2004.06|2004.06|2004.06|0
1655996740000|2022-06-23 15:05:40|2003.9|2003.9|2003.84|2003.84|2003.9|2003.9|2003.78|2003.78|0
1655996750000|2022-06-23 15:05:50|2003.78|2003.78|2003.78|2003.78|2003.78|2003.78|2003.78|2003.78|0
1655996760000|2022-06-23 15:06:00|2003.67|2003.67|2003.73|2003.73|2003.73|2003.73|2003.67|2003.67|0
1655996770000|2022-06-23 15:06:10|2003.71|2003.71|2003.64|2003.64|2003.78|2003.78|2003.64|2003.64|0
1655996780000|2022-06-23 15:06:20|2003.52|2003.52|2003.43|2003.43|2003.59|2003.59|2003.43|2003.43|0
1655996790000|2022-06-23 15:06:30|2003.34|2003.34|2003.4|2003.4|2003.4|2003.4|2003.34|2003.34|0
1655996800000|2022-06-23 15:06:40|2003.51|2003.51|2003.53|2003.53|2003.63|2003.63|2003.34|2003.34|0
1655996810000|2022-06-23 15:06:50|2003.46|2003.46|2003.53|2003.53|2003.53|2003.53|2003.46|2003.46|0
1655996820000|2022-06-23 15:07:00|2003.41|2003.41|2003.08|2003.08|2003.47|2003.47|2003.08|2003.08|0
1655996840000|2022-06-23 15:07:20|2003.2|2003.2|2003.31|2003.31|2003.31|2003.31|2003.2|2003.2|0
1655996850000|2022-06-23 15:07:30|2003.33|2003.33|2003.87|2003.87|2003.87|2003.87|2003.33|2003.33|0
1655996860000|2022-06-23 15:07:40|2003.83|2003.83|2004.46|2004.46|2004.46|2004.46|2003.83|2003.83|0
1655996870000|2022-06-23 15:07:50|2004.52|2004.52|2004.79|2004.79|2004.81|2004.81|2004.52|2004.52|0
1655996880000|2022-06-23 15:08:00|2004.86|2004.86|2005.58|2005.58|2005.58|2005.58|2004.86|2004.86|0
1655996890000|2022-06-23 15:08:10|2005.64|2005.64|2005.75|2005.75|2005.75|2005.75|2005.64|2005.64|0
1655996900000|2022-06-23 15:08:20|2005.63|2005.63|2005.73|2005.73|2005.78|2005.78|2005.63|2005.63|0
1655996910000|2022-06-23 15:08:30|2005.87|2005.87|2005.79|2005.79|2005.94|2005.94|2005.79|2005.79|0
1655996920000|2022-06-23 15:08:40|2005.91|2005.91|2005.54|2005.54|2005.91|2005.91|2005.54|2005.54|0
1655996930000|2022-06-23 15:08:50|2005.47|2005.47|2005.25|2005.25|2005.47|2005.47|2005.25|2005.25|0
1655996940000|2022-06-23 15:09:00|2005.1|2005.1|2004.7|2004.7|2005.1|2005.1|2004.66|2004.66|0
1655996950000|2022-06-23 15:09:10|2004.58|2004.58|2004.58|2004.58|2004.58|2004.58|2004.58|2004.58|0
1655996960000|2022-06-23 15:09:20|2004.73|2004.73|2005.04|2005.04|2005.04|2005.04|2004.73|2004.73|0
1655996970000|2022-06-23 15:09:30|2004.96|2004.96|2004.96|2004.96|2004.96|2004.96|2004.96|2004.96|0
1655996980000|2022-06-23 15:09:40|2005.07|2005.07|2005.07|2005.07|2005.07|2005.07|2005.07|2005.07|0
1655996990000|2022-06-23 15:09:50|2005.23|2005.23|2005.72|2005.72|2005.85|2005.85|2005.23|2005.23|0
1655997000000|2022-06-23 15:10:00|2005.8|2005.8|2005.97|2005.97|2006.17|2006.17|2005.8|2005.8|0
1655997010000|2022-06-23 15:10:10|2005.85|2005.85|2005.84|2005.84|2005.85|2005.85|2005.79|2005.79|0
1655997020000|2022-06-23 15:10:20|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|2005.78|0
1655997030000|2022-06-23 15:10:30|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|2005.71|0
1655997040000|2022-06-23 15:10:40|2005.59|2005.59|2005.59|2005.59|2005.59|2005.59|2005.59|2005.59|0
1655997050000|2022-06-23 15:10:50|2005.67|2005.67|2005.67|2005.67|2005.67|2005.67|2005.67|2005.67|0
1655997060000|2022-06-23 15:11:00|2005.61|2005.61|2005.61|2005.61|2005.61|2005.61|2005.61|2005.61|0
1655997070000|2022-06-23 15:11:10|2005.53|2005.53|2005.39|2005.39|2005.53|2005.53|2005.39|2005.39|0
1655997100000|2022-06-23 15:11:40|2005.55|2005.55|2005.55|2005.55|2005.55|2005.55|2005.55|2005.55|0
1655997110000|2022-06-23 15:11:50|2005.53|2005.53|2005.63|2005.63|2005.68|2005.68|2005.53|2005.53|0
1655997120000|2022-06-23 15:12:00|2005.76|2005.76|2005.63|2005.63|2005.76|2005.76|2005.63|2005.63|0
1655997130000|2022-06-23 15:12:10|2005.79|2005.79|2005.91|2005.91|2005.91|2005.91|2005.79|2005.79|0
1655997140000|2022-06-23 15:12:20|2006.13|2006.13|2006.28|2006.28|2006.28|2006.28|2006.13|2006.13|0
1655997160000|2022-06-23 15:12:40|2006.39|2006.39|2006.39|2006.39|2006.45|2006.45|2006.39|2006.39|0
1655997170000|2022-06-23 15:12:50|2006.86|2006.86|2007.3|2007.3|2007.3|2007.3|2006.86|2006.86|0
1655997180000|2022-06-23 15:13:00|2007.53|2007.53|2007.36|2007.36|2007.53|2007.53|2007.29|2007.29|0
1655997190000|2022-06-23 15:13:10|2007.48|2007.48|2007.55|2007.55|2007.55|2007.55|2007.48|2007.48|0
1655997220000|2022-06-23 15:13:40|2007.51|2007.51|2006.92|2006.92|2007.51|2007.51|2006.86|2006.86|0
1655997230000|2022-06-23 15:13:50|2007|2007|2007|2007|2007|2007|2007|2007|0
1655997240000|2022-06-23 15:14:00|2007.02|2007.02|2006.94|2006.94|2007.02|2007.02|2006.94|2006.94|0
1655997250000|2022-06-23 15:14:10|2007.02|2007.02|2007.5|2007.5|2007.5|2007.5|2007.02|2007.02|0
1655997260000|2022-06-23 15:14:20|2007.56|2007.56|2007.68|2007.68|2007.68|2007.68|2007.56|2007.56|0
1655997270000|2022-06-23 15:14:30|2007.71|2007.71|2007.85|2007.85|2007.97|2007.97|2007.7|2007.7|0
1655997290000|2022-06-23 15:14:50|2008|2008|2008.23|2008.23|2008.31|2008.31|2008|2008|0
1655997300000|2022-06-23 15:15:00|2008.26|2008.26|2008.19|2008.19|2008.26|2008.26|2008.19|2008.19|0
1655997310000|2022-06-23 15:15:10|2008.26|2008.26|2008.38|2008.38|2008.38|2008.38|2008.26|2008.26|0
1655997320000|2022-06-23 15:15:20|2008.52|2008.52|2008.52|2008.52|2008.52|2008.52|2008.52|2008.52|0
1655997330000|2022-06-23 15:15:30|2008.55|2008.55|2008.55|2008.55|2008.55|2008.55|2008.4|2008.4|0
1655997340000|2022-06-23 15:15:40|2008.57|2008.57|2008.17|2008.17|2008.57|2008.57|2008.17|2008.17|0
1655997350000|2022-06-23 15:15:50|2008.05|2008.05|2007.82|2007.82|2008.05|2008.05|2007.82|2007.82|0
1655997360000|2022-06-23 15:16:00|2007.87|2007.87|2007.87|2007.87|2007.87|2007.87|2007.87|2007.87|0
1655997370000|2022-06-23 15:16:10|2007.92|2007.92|2007.75|2007.75|2007.92|2007.92|2007.75|2007.75|0
1655997390000|2022-06-23 15:16:30|2007.57|2007.57|2007.48|2007.48|2007.57|2007.57|2007.48|2007.48|0
1655997430000|2022-06-23 15:17:10|2007.9|2007.9|2007.98|2007.98|2007.98|2007.98|2007.9|2007.9|0
1655997440000|2022-06-23 15:17:20|2008|2008|2008|2008|2008|2008|2008|2008|0
1655997450000|2022-06-23 15:17:30|2007.97|2007.97|2007.97|2007.97|2007.97|2007.97|2007.97|2007.97|0
1655997460000|2022-06-23 15:17:40|2007.9|2007.9|2008.44|2008.44|2008.44|2008.44|2007.9|2007.9|0
1655997470000|2022-06-23 15:17:50|2008.58|2008.58|2008.85|2008.85|2008.85|2008.85|2008.58|2008.58|0
1655997480000|2022-06-23 15:18:00|2008.91|2008.91|2008.96|2008.96|2009.03|2009.03|2008.91|2008.91|0
1655997500000|2022-06-23 15:18:20|2008.92|2008.92|2008.92|2008.92|2008.92|2008.92|2008.92|2008.92|0
1655997510000|2022-06-23 15:18:30|2008.98|2008.98|2009.4|2009.4|2009.4|2009.4|2008.95|2008.95|0
1655997520000|2022-06-23 15:18:40|2009.46|2009.46|2009.42|2009.42|2009.46|2009.46|2009.42|2009.42|0
1655997530000|2022-06-23 15:18:50|2009.34|2009.34|2009.42|2009.42|2009.42|2009.42|2009.34|2009.34|0
1655997540000|2022-06-23 15:19:00|2009.46|2009.46|2009.43|2009.43|2009.46|2009.46|2009.31|2009.31|0
1655997550000|2022-06-23 15:19:10|2009.39|2009.39|2009.46|2009.46|2009.46|2009.46|2009.39|2009.39|0
1655997560000|2022-06-23 15:19:20|2009.62|2009.62|2009.74|2009.74|2009.74|2009.74|2009.62|2009.62|0
1655997570000|2022-06-23 15:19:30|2009.8|2009.8|2009.8|2009.8|2009.8|2009.8|2009.8|2009.8|0
1655997580000|2022-06-23 15:19:40|2009.74|2009.74|2009.68|2009.68|2009.74|2009.74|2009.68|2009.68|0
1655997600000|2022-06-23 15:20:00|2009.75|2009.75|2010|2010|2010|2010|2009.75|2009.75|0
1655997620000|2022-06-23 15:20:20|2010.2|2010.2|2010.33|2010.33|2010.33|2010.33|2010.2|2010.2|0
1655997630000|2022-06-23 15:20:30|2010.39|2010.39|2010.7|2010.7|2010.7|2010.7|2010.39|2010.39|0
1655997640000|2022-06-23 15:20:40|2010.77|2010.77|2010.87|2010.87|2010.87|2010.87|2010.77|2010.77|0
1655997650000|2022-06-23 15:20:50|2011.05|2011.05|2010.98|2010.98|2011.05|2011.05|2010.98|2010.98|0
1655997660000|2022-06-23 15:21:00|2011.05|2011.05|2010.28|2010.28|2011.05|2011.05|2010.28|2010.28|0
1655997670000|2022-06-23 15:21:10|2010.12|2010.12|2010.12|2010.12|2010.12|2010.12|2010.12|2010.12|0
1655997680000|2022-06-23 15:21:20|2010.2|2010.2|2010.12|2010.12|2010.2|2010.2|2010.12|2010.12|0
1655997690000|2022-06-23 15:21:30|2010.15|2010.15|2010.31|2010.31|2010.31|2010.31|2010.15|2010.15|0
1655997700000|2022-06-23 15:21:40|2010.15|2010.15|2010.02|2010.02|2010.15|2010.15|2010.02|2010.02|0
1655997710000|2022-06-23 15:21:50|2010.08|2010.08|2009.32|2009.32|2010.14|2010.14|2009.32|2009.32|0
1655997720000|2022-06-23 15:22:00|2009.2|2009.2|2008.99|2008.99|2009.33|2009.33|2008.99|2008.99|0
1655997730000|2022-06-23 15:22:10|2009.05|2009.05|2008.89|2008.89|2009.05|2009.05|2008.89|2008.89|0
1655997740000|2022-06-23 15:22:20|2008.83|2008.83|2009.2|2009.2|2009.2|2009.2|2008.83|2008.83|0
1655997750000|2022-06-23 15:22:30|2009.27|2009.27|2009.34|2009.34|2009.34|2009.34|2009.27|2009.27|0
1655997770000|2022-06-23 15:22:50|2009.5|2009.5|2009.57|2009.57|2009.57|2009.57|2009.5|2009.5|0
1655997780000|2022-06-23 15:23:00|2009.61|2009.61|2009.61|2009.61|2009.61|2009.61|2009.61|2009.61|0
1655997800000|2022-06-23 15:23:20|2009.76|2009.76|2009.69|2009.69|2009.76|2009.76|2009.69|2009.69|0
1655997860000|2022-06-23 15:24:20|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|2008.27|0
1655997870000|2022-06-23 15:24:30|2008.43|2008.43|2008.49|2008.49|2008.49|2008.49|2008.43|2008.43|0
1655997880000|2022-06-23 15:24:40|2008.57|2008.57|2008.11|2008.11|2008.57|2008.57|2008.09|2008.09|0
1655997890000|2022-06-23 15:24:50|2007.98|2007.98|2007.98|2007.98|2007.98|2007.98|2007.98|2007.98|0
1655997900000|2022-06-23 15:25:00|2007.92|2007.92|2007.72|2007.72|2007.92|2007.92|2007.65|2007.65|0
1655997910000|2022-06-23 15:25:10|2007.65|2007.65|2007.72|2007.72|2007.79|2007.79|2007.61|2007.61|0
1655997920000|2022-06-23 15:25:20|2007.66|2007.66|2007.91|2007.91|2007.91|2007.91|2007.66|2007.66|0
1655997930000|2022-06-23 15:25:30|2008.01|2008.01|2007.83|2007.83|2008.01|2008.01|2007.83|2007.83|0
1655997940000|2022-06-23 15:25:40|2007.9|2007.9|2008.08|2008.08|2008.09|2008.09|2007.9|2007.9|0
1655997950000|2022-06-23 15:25:50|2008.14|2008.14|2008.29|2008.29|2008.29|2008.29|2008.14|2008.14|0
1655997960000|2022-06-23 15:26:00|2008.25|2008.25|2008.29|2008.29|2008.29|2008.29|2008.25|2008.25|0
1655997970000|2022-06-23 15:26:10|2008.21|2008.21|2008.28|2008.28|2008.28|2008.28|2008.21|2008.21|0
1655997980000|2022-06-23 15:26:20|2008.33|2008.33|2008.21|2008.21|2008.33|2008.33|2008.16|2008.16|0
1655997990000|2022-06-23 15:26:30|2008.33|2008.33|2008.17|2008.17|2008.33|2008.33|2008.17|2008.17|0
1655998000000|2022-06-23 15:26:40|2008.23|2008.23|2008.2|2008.2|2008.23|2008.23|2008.12|2008.12|0
1655998010000|2022-06-23 15:26:50|2008.16|2008.16|2008.19|2008.19|2008.21|2008.21|2008.14|2008.14|0
1655998020000|2022-06-23 15:27:00|2008.13|2008.13|2008.04|2008.04|2008.16|2008.16|2008.04|2008.04|0
1655998030000|2022-06-23 15:27:10|2008|2008|2008.08|2008.08|2008.08|2008.08|2008|2008|0
1655998040000|2022-06-23 15:27:20|2008.15|2008.15|2009.22|2009.22|2009.22|2009.22|2008.15|2008.15|0
1655998060000|2022-06-23 15:27:40|2009.35|2009.35|2009.08|2009.08|2009.35|2009.35|2009.08|2009.08|0
1655998070000|2022-06-23 15:27:50|2009.02|2009.02|2008.79|2008.79|2009.02|2009.02|2008.79|2008.79|0
1655998080000|2022-06-23 15:28:00|2008.72|2008.72|2008.36|2008.36|2008.72|2008.72|2008.36|2008.36|0
1655998090000|2022-06-23 15:28:10|2008.2|2008.2|2008.29|2008.29|2008.29|2008.29|2008.2|2008.2|0
1655998100000|2022-06-23 15:28:20|2008.22|2008.22|2008.11|2008.11|2008.22|2008.22|2008.11|2008.11|0
1655998110000|2022-06-23 15:28:30|2008.05|2008.05|2008.16|2008.16|2008.16|2008.16|2008.05|2008.05|0
1655998120000|2022-06-23 15:28:40|2008.12|2008.12|2008.24|2008.24|2008.24|2008.24|2008.12|2008.12|0
1655998130000|2022-06-23 15:28:50|2008.18|2008.18|2008.13|2008.13|2008.18|2008.18|2008.01|2008.01|0
1655998140000|2022-06-23 15:29:00|2008.06|2008.06|2007.32|2007.32|2008.06|2008.06|2007.32|2007.32|0
1655998150000|2022-06-23 15:29:10|2007.28|2007.28|2007.13|2007.13|2007.28|2007.28|2007.13|2007.13|0
1655998160000|2022-06-23 15:29:20|2006.97|2006.97|2006.76|2006.76|2006.98|2006.98|2006.76|2006.76|0
1655998170000|2022-06-23 15:29:30|2006.82|2006.82|2006.67|2006.67|2006.9|2006.9|2006.66|2006.66|0
1655998180000|2022-06-23 15:29:40|2006.82|2006.82|2006.31|2006.31|2006.82|2006.82|2006.19|2006.19|0
1655998190000|2022-06-23 15:29:50|2006.39|2006.39|2006.49|2006.49|2006.49|2006.49|2005.96|2005.96|0
1656054900000|2022-06-24 07:15:00|1982.1|1982.1|1981.32|1981.32|1982.37|1982.37|1981.32|1981.32|0
1656054910000|2022-06-24 07:15:10|1981.76|1981.76|1982.44|1982.44|1982.44|1982.44|1981.76|1981.76|0
1656054920000|2022-06-24 07:15:20|1982.26|1982.26|1982.26|1982.26|1982.26|1982.26|1982.26|1982.26|0
1656054930000|2022-06-24 07:15:30|1982.48|1982.48|1983.24|1983.24|1983.24|1983.24|1982.48|1982.48|0
1656054940000|2022-06-24 07:15:40|1983.55|1983.55|1983.55|1983.55|1983.55|1983.55|1983.55|1983.55|0
1656054960000|2022-06-24 07:16:00|1983.78|1983.78|1984.76|1984.76|1984.76|1984.76|1983.78|1983.78|0
1656054970000|2022-06-24 07:16:10|1985.05|1985.05|1985.17|1985.17|1985.17|1985.17|1985.05|1985.05|0
1656054990000|2022-06-24 07:16:30|1985.79|1985.79|1985.67|1985.67|1985.79|1985.79|1985.67|1985.67|0
1656055000000|2022-06-24 07:16:40|1985.8|1985.8|1985.8|1985.8|1985.8|1985.8|1985.8|1985.8|0
1656055010000|2022-06-24 07:16:50|1985.69|1985.69|1984.63|1984.63|1985.69|1985.69|1984.63|1984.63|0
1656055020000|2022-06-24 07:17:00|1984.71|1984.71|1984.71|1984.71|1984.71|1984.71|1984.71|1984.71|0
1656055030000|2022-06-24 07:17:10|1984.51|1984.51|1984.57|1984.57|1984.63|1984.63|1984.51|1984.51|0
1656055040000|2022-06-24 07:17:20|1985.03|1985.03|1984.41|1984.41|1985.03|1985.03|1984.41|1984.41|0
1656055050000|2022-06-24 07:17:30|1984.65|1984.65|1984.67|1984.67|1984.74|1984.74|1984.61|1984.61|0
1656055060000|2022-06-24 07:17:40|1985.04|1985.04|1985.49|1985.49|1985.49|1985.49|1985.04|1985.04|0
1656055070000|2022-06-24 07:17:50|1986.42|1986.42|1985.64|1985.64|1986.42|1986.42|1985.64|1985.64|0
1656055080000|2022-06-24 07:18:00|1985.7|1985.7|1986.41|1986.41|1986.41|1986.41|1985.7|1985.7|0
1656055100000|2022-06-24 07:18:20|1986.11|1986.11|1986.08|1986.08|1986.11|1986.11|1986.08|1986.08|0
1656055140000|2022-06-24 07:19:00|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|0
1656055170000|2022-06-24 07:19:30|1986.27|1986.27|1986.06|1986.06|1986.36|1986.36|1986.06|1986.06|0
1656055180000|2022-06-24 07:19:40|1985.37|1985.37|1984.65|1984.65|1985.37|1985.37|1984.65|1984.65|0
1656055190000|2022-06-24 07:19:50|1984.39|1984.39|1983.68|1983.68|1984.39|1984.39|1983.68|1983.68|0
1656055200000|2022-06-24 07:20:00|1983.95|1983.95|1983.5|1983.5|1983.95|1983.95|1983.5|1983.5|0
1656055210000|2022-06-24 07:20:10|1983.38|1983.38|1983.15|1983.15|1983.38|1983.38|1983.15|1983.15|0
1656055220000|2022-06-24 07:20:20|1982.72|1982.72|1982.72|1982.72|1982.72|1982.72|1982.72|1982.72|0
1656055230000|2022-06-24 07:20:30|1982.79|1982.79|1983.09|1983.09|1983.09|1983.09|1982.79|1982.79|0
1656055270000|2022-06-24 07:21:10|1982.88|1982.88|1982.88|1982.88|1982.88|1982.88|1982.88|1982.88|0
1656055290000|2022-06-24 07:21:30|1982.64|1982.64|1982.52|1982.52|1982.64|1982.64|1982.28|1982.28|0
1656055300000|2022-06-24 07:21:40|1982.48|1982.48|1982.42|1982.42|1982.48|1982.48|1982.42|1982.42|0
1656055310000|2022-06-24 07:21:50|1982.8|1982.8|1983.18|1983.18|1983.18|1983.18|1982.8|1982.8|0
1656055320000|2022-06-24 07:22:00|1983.32|1983.32|1983.46|1983.46|1983.46|1983.46|1983.32|1983.32|0
1656055330000|2022-06-24 07:22:10|1983.53|1983.53|1983.5|1983.5|1983.62|1983.62|1983.5|1983.5|0
1656055340000|2022-06-24 07:22:20|1983.96|1983.96|1983.84|1983.84|1984.09|1984.09|1983.84|1983.84|0
1656055350000|2022-06-24 07:22:30|1984.07|1984.07|1984.07|1984.07|1984.07|1984.07|1984.07|1984.07|0
1656055360000|2022-06-24 07:22:40|1984.22|1984.22|1984.15|1984.15|1984.22|1984.22|1984.08|1984.08|0
1656055370000|2022-06-24 07:22:50|1984.65|1984.65|1984.52|1984.52|1984.65|1984.65|1984.52|1984.52|0
1656055380000|2022-06-24 07:23:00|1984.6|1984.6|1984.6|1984.6|1984.6|1984.6|1984.6|1984.6|0
1656055400000|2022-06-24 07:23:20|1984.33|1984.33|1984.33|1984.33|1984.33|1984.33|1984.33|1984.33|0
1656055410000|2022-06-24 07:23:30|1984.4|1984.4|1984.65|1984.65|1984.65|1984.65|1984.4|1984.4|0
1656055420000|2022-06-24 07:23:40|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|0
1656055430000|2022-06-24 07:23:50|1984.56|1984.56|1984.56|1984.56|1984.56|1984.56|1984.56|1984.56|0
1656055450000|2022-06-24 07:24:10|1985.36|1985.36|1987.05|1987.05|1987.05|1987.05|1985.36|1985.36|0
1656055460000|2022-06-24 07:24:20|1987.18|1987.18|1987.04|1987.04|1987.18|1987.18|1986.99|1986.99|0
1656055480000|2022-06-24 07:24:40|1986.86|1986.86|1986.55|1986.55|1986.86|1986.86|1986.55|1986.55|0
1656055490000|2022-06-24 07:24:50|1986.4|1986.4|1986.06|1986.06|1986.4|1986.4|1986.06|1986.06|0
1656055530000|2022-06-24 07:25:30|1985.94|1985.94|1985.94|1985.94|1985.94|1985.94|1985.94|1985.94|0
1656055540000|2022-06-24 07:25:40|1985.88|1985.88|1984.88|1984.88|1985.88|1985.88|1984.88|1984.88|0
1656055550000|2022-06-24 07:25:50|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|1984.5|0
1656055560000|2022-06-24 07:26:00|1984.65|1984.65|1984.65|1984.65|1984.65|1984.65|1984.65|1984.65|0
1656055570000|2022-06-24 07:26:10|1984.72|1984.72|1984.72|1984.72|1984.72|1984.72|1984.72|1984.72|0
1656055590000|2022-06-24 07:26:30|1985.01|1985.01|1985.01|1985.01|1985.01|1985.01|1985.01|1985.01|0
1656055600000|2022-06-24 07:26:40|1984.7|1984.7|1984.06|1984.06|1984.7|1984.7|1984.06|1984.06|0
1656055610000|2022-06-24 07:26:50|1983.94|1983.94|1983.94|1983.94|1983.94|1983.94|1983.94|1983.94|0
1656055620000|2022-06-24 07:27:00|1983.32|1983.32|1983.05|1983.05|1983.32|1983.32|1983.04|1983.04|0
1656055630000|2022-06-24 07:27:10|1983.01|1983.01|1983.01|1983.01|1983.01|1983.01|1983.01|1983.01|0
1656055650000|2022-06-24 07:27:30|1983.32|1983.32|1983.32|1983.32|1983.32|1983.32|1983.32|1983.32|0
1656055660000|2022-06-24 07:27:40|1983.39|1983.39|1983.46|1983.46|1983.46|1983.46|1983.39|1983.39|0
1656055670000|2022-06-24 07:27:50|1983.69|1983.69|1983.69|1983.69|1983.69|1983.69|1983.69|1983.69|0
1656055680000|2022-06-24 07:28:00|1984|1984|1984|1984|1984|1984|1984|1984|0
1656055690000|2022-06-24 07:28:10|1983.97|1983.97|1983.82|1983.82|1983.97|1983.97|1983.64|1983.64|0
1656055700000|2022-06-24 07:28:20|1983.89|1983.89|1983.58|1983.58|1983.89|1983.89|1983.58|1983.58|0
1656055720000|2022-06-24 07:28:40|1982.94|1982.94|1982.98|1982.98|1982.98|1982.98|1982.88|1982.88|0
1656055730000|2022-06-24 07:28:50|1983.09|1983.09|1983.21|1983.21|1983.21|1983.21|1983.09|1983.09|0
1656055740000|2022-06-24 07:29:00|1983.15|1983.15|1983.18|1983.18|1983.5|1983.5|1983.15|1983.15|0
1656055750000|2022-06-24 07:29:10|1983.3|1983.3|1983.3|1983.3|1983.3|1983.3|1983.3|1983.3|0
1656055760000|2022-06-24 07:29:20|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|1983.46|0
1656055770000|2022-06-24 07:29:30|1983.08|1983.08|1983.08|1983.08|1983.08|1983.08|1983.08|1983.08|0
1656055800000|2022-06-24 07:30:00|1983.02|1983.02|1983.91|1983.91|1983.91|1983.91|1983.02|1983.02|0
1656055810000|2022-06-24 07:30:10|1983.95|1983.95|1984.33|1984.33|1984.33|1984.33|1983.95|1983.95|0
1656055820000|2022-06-24 07:30:20|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|0
1656055830000|2022-06-24 07:30:30|1987.2|1987.2|1986.54|1986.54|1987.2|1987.2|1986.42|1986.42|0
1656055840000|2022-06-24 07:30:40|1986.61|1986.61|1986.61|1986.61|1986.61|1986.61|1986.61|1986.61|0
1656055850000|2022-06-24 07:30:50|1986.3|1986.3|1986.47|1986.47|1986.47|1986.47|1986.3|1986.3|0
1656055860000|2022-06-24 07:31:00|1986.63|1986.63|1986.63|1986.63|1986.63|1986.63|1986.63|1986.63|0
1656055870000|2022-06-24 07:31:10|1986.47|1986.47|1986.47|1986.47|1986.47|1986.47|1986.47|1986.47|0
1656055880000|2022-06-24 07:31:20|1986.41|1986.41|1986.4|1986.4|1986.54|1986.54|1986.4|1986.4|0
1656055910000|2022-06-24 07:31:50|1986.09|1986.09|1986.09|1986.09|1986.09|1986.09|1986.09|1986.09|0
1656055920000|2022-06-24 07:32:00|1985.93|1985.93|1985.93|1985.93|1985.93|1985.93|1985.93|1985.93|0
1656055930000|2022-06-24 07:32:10|1985.97|1985.97|1985.88|1985.88|1985.97|1985.97|1985.82|1985.82|0
1656055940000|2022-06-24 07:32:20|1985.71|1985.71|1985.65|1985.65|1985.71|1985.71|1985.65|1985.65|0
1656055960000|2022-06-24 07:32:40|1985.71|1985.71|1985.89|1985.89|1985.92|1985.92|1985.71|1985.71|0
1656055980000|2022-06-24 07:33:00|1985.73|1985.73|1985.49|1985.49|1985.73|1985.73|1985.49|1985.49|0
1656055990000|2022-06-24 07:33:10|1985|1985|1984.02|1984.02|1985|1985|1984.02|1984.02|0
1656056000000|2022-06-24 07:33:20|1983.99|1983.99|1983.18|1983.18|1983.99|1983.99|1983.18|1983.18|0
1656056010000|2022-06-24 07:33:30|1982.93|1982.93|1982.86|1982.86|1982.93|1982.93|1982.8|1982.8|0
1656056020000|2022-06-24 07:33:40|1982.84|1982.84|1982.84|1982.84|1982.84|1982.84|1982.84|1982.84|0
1656056030000|2022-06-24 07:33:50|1982.78|1982.78|1983.97|1983.97|1983.97|1983.97|1982.78|1982.78|0
1656056040000|2022-06-24 07:34:00|1984.09|1984.09|1984.26|1984.26|1984.37|1984.37|1984.09|1984.09|0
1656056060000|2022-06-24 07:34:20|1984.21|1984.21|1984.21|1984.21|1984.21|1984.21|1984.21|1984.21|0
1656056070000|2022-06-24 07:34:30|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|0
1656056080000|2022-06-24 07:34:40|1984.05|1984.05|1984.05|1984.05|1984.05|1984.05|1984.05|1984.05|0
1656056090000|2022-06-24 07:34:50|1984.21|1984.21|1984.53|1984.53|1984.53|1984.53|1984.21|1984.21|0
1656056100000|2022-06-24 07:35:00|1984.36|1984.36|1984.59|1984.59|1984.59|1984.59|1984.36|1984.36|0
1656056110000|2022-06-24 07:35:10|1984.74|1984.74|1985.73|1985.73|1985.73|1985.73|1984.74|1984.74|0
1656056120000|2022-06-24 07:35:20|1985.85|1985.85|1985.6|1985.6|1985.97|1985.97|1985.6|1985.6|0
1656056130000|2022-06-24 07:35:30|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|0
1656056160000|2022-06-24 07:36:00|1985.38|1985.38|1985.5|1985.5|1985.5|1985.5|1985.38|1985.38|0
1656056170000|2022-06-24 07:36:10|1984.73|1984.73|1984.73|1984.73|1984.73|1984.73|1984.73|1984.73|0
1656056180000|2022-06-24 07:36:20|1984.55|1984.55|1984.55|1984.55|1984.55|1984.55|1984.55|1984.55|0
1656056220000|2022-06-24 07:37:00|1984.32|1984.32|1984.3|1984.3|1984.37|1984.37|1984.3|1984.3|0
1656056240000|2022-06-24 07:37:20|1984.26|1984.26|1984.19|1984.19|1984.26|1984.26|1984.19|1984.19|0
1656056250000|2022-06-24 07:37:30|1984.66|1984.66|1984.66|1984.66|1984.66|1984.66|1984.66|1984.66|0
1656056270000|2022-06-24 07:37:50|1984.75|1984.75|1984.69|1984.69|1984.75|1984.75|1984.66|1984.66|0
1656056280000|2022-06-24 07:38:00|1984.93|1984.93|1984.67|1984.67|1984.93|1984.93|1984.5|1984.5|0
1656056290000|2022-06-24 07:38:10|1984.9|1984.9|1985.42|1985.42|1985.42|1985.42|1984.9|1984.9|0
1656056300000|2022-06-24 07:38:20|1985.57|1985.57|1985.57|1985.57|1985.57|1985.57|1985.57|1985.57|0
1656056310000|2022-06-24 07:38:30|1985.76|1985.76|1987.14|1987.14|1987.14|1987.14|1985.76|1985.76|0
1656056320000|2022-06-24 07:38:40|1987.2|1987.2|1987.96|1987.96|1987.96|1987.96|1987.2|1987.2|0
1656056330000|2022-06-24 07:38:50|1987.65|1987.65|1987.72|1987.72|1987.72|1987.72|1987.65|1987.65|0
1656056340000|2022-06-24 07:39:00|1987.99|1987.99|1988.31|1988.31|1988.31|1988.31|1987.99|1987.99|0
1656056350000|2022-06-24 07:39:10|1988.54|1988.54|1988.65|1988.65|1988.65|1988.65|1988.54|1988.54|0
1656056360000|2022-06-24 07:39:20|1988.72|1988.72|1988.72|1988.72|1988.72|1988.72|1988.72|1988.72|0
1656056370000|2022-06-24 07:39:30|1988.85|1988.85|1988.85|1988.85|1988.85|1988.85|1988.85|1988.85|0
1656056380000|2022-06-24 07:39:40|1989.21|1989.21|1989.13|1989.13|1989.21|1989.21|1989.13|1989.13|0
1656056390000|2022-06-24 07:39:50|1989.2|1989.2|1988.9|1988.9|1989.2|1989.2|1988.9|1988.9|0
1656056410000|2022-06-24 07:40:10|1988.4|1988.4|1987.79|1987.79|1988.4|1988.4|1987.79|1987.79|0
1656056430000|2022-06-24 07:40:30|1987.91|1987.91|1987.77|1987.77|1987.91|1987.91|1987.73|1987.73|0
1656056470000|2022-06-24 07:41:10|1987.92|1987.92|1988.08|1988.08|1988.24|1988.24|1987.92|1987.92|0
1656056490000|2022-06-24 07:41:30|1988.23|1988.23|1988.08|1988.08|1988.39|1988.39|1988.08|1988.08|0
1656056510000|2022-06-24 07:41:50|1987.92|1987.92|1988.08|1988.08|1988.08|1988.08|1987.92|1987.92|0
1656056540000|2022-06-24 07:42:20|1988.13|1988.13|1988.13|1988.13|1988.13|1988.13|1988.13|1988.13|0
1656056550000|2022-06-24 07:42:30|1988.22|1988.22|1988.83|1988.83|1988.83|1988.83|1988.22|1988.22|0
1656056560000|2022-06-24 07:42:40|1988.67|1988.67|1988.67|1988.67|1988.67|1988.67|1988.67|1988.67|0
1656056570000|2022-06-24 07:42:50|1988.36|1988.36|1988.05|1988.05|1988.36|1988.36|1988.05|1988.05|0
1656056580000|2022-06-24 07:43:00|1988.3|1988.3|1988.28|1988.28|1988.42|1988.42|1988.17|1988.17|0
1656056600000|2022-06-24 07:43:20|1988.56|1988.56|1988.38|1988.38|1988.56|1988.56|1988.38|1988.38|0
1656056610000|2022-06-24 07:43:30|1988.5|1988.5|1988.5|1988.5|1988.5|1988.5|1988.5|1988.5|0
1656056620000|2022-06-24 07:43:40|1988.97|1988.97|1988.97|1988.97|1988.97|1988.97|1988.97|1988.97|0
1656056630000|2022-06-24 07:43:50|1989.44|1989.44|1989.44|1989.44|1989.44|1989.44|1989.44|1989.44|0
1656056650000|2022-06-24 07:44:10|1989.37|1989.37|1989.37|1989.37|1989.37|1989.37|1989.37|1989.37|0
1656056660000|2022-06-24 07:44:20|1990.06|1990.06|1990.02|1990.02|1990.06|1990.06|1989.81|1989.81|0
1656056670000|2022-06-24 07:44:30|1990.33|1990.33|1990.33|1990.33|1990.33|1990.33|1990.33|1990.33|0
1656056690000|2022-06-24 07:44:50|1989.86|1989.86|1989.86|1989.86|1989.86|1989.86|1989.86|1989.86|0
1656056700000|2022-06-24 07:45:00|1989.93|1989.93|1989.81|1989.81|1989.93|1989.93|1989.81|1989.81|0
1656056710000|2022-06-24 07:45:10|1989.5|1989.5|1989.5|1989.5|1989.5|1989.5|1989.5|1989.5|0
1656056740000|2022-06-24 07:45:40|1989.18|1989.18|1989.43|1989.43|1989.43|1989.43|1989.18|1989.18|0
1656056750000|2022-06-24 07:45:50|1989.27|1989.27|1987.63|1987.63|1989.27|1989.27|1987.63|1987.63|0
1656056760000|2022-06-24 07:46:00|1987.6|1987.6|1987.58|1987.58|1987.6|1987.6|1987.54|1987.54|0
1656056790000|2022-06-24 07:46:30|1987.71|1987.71|1987.59|1987.59|1987.71|1987.71|1987.59|1987.59|0
1656056810000|2022-06-24 07:46:50|1987.73|1987.73|1987.73|1987.73|1987.73|1987.73|1987.73|1987.73|0
1656056830000|2022-06-24 07:47:10|1987.8|1987.8|1987.8|1987.8|1987.8|1987.8|1987.8|1987.8|0
1656056840000|2022-06-24 07:47:20|1988.1|1988.1|1989.02|1989.02|1989.02|1989.02|1988.1|1988.1|0
1656056850000|2022-06-24 07:47:30|1989.08|1989.08|1989.08|1989.08|1989.08|1989.08|1989.08|1989.08|0
1656056860000|2022-06-24 07:47:40|1989.03|1989.03|1989.1|1989.1|1989.1|1989.1|1989.03|1989.03|0
1656056880000|2022-06-24 07:48:00|1989.38|1989.38|1989.05|1989.05|1989.51|1989.51|1989.05|1989.05|0
1656056900000|2022-06-24 07:48:20|1988.58|1988.58|1988.74|1988.74|1988.74|1988.74|1988.58|1988.58|0
1656056920000|2022-06-24 07:48:40|1988.67|1988.67|1988.46|1988.46|1988.67|1988.67|1988.46|1988.46|0
1656056940000|2022-06-24 07:49:00|1988.26|1988.26|1988.26|1988.26|1988.26|1988.26|1988.26|1988.26|0
1656056980000|2022-06-24 07:49:40|1988.15|1988.15|1988.65|1988.65|1988.65|1988.65|1988.15|1988.15|0
1656056990000|2022-06-24 07:49:50|1988.8|1988.8|1988.96|1988.96|1988.96|1988.96|1988.8|1988.8|0
1656057000000|2022-06-24 07:50:00|1989.02|1989.02|1989.53|1989.53|1989.53|1989.53|1989.02|1989.02|0
1656057010000|2022-06-24 07:50:10|1989.67|1989.67|1989.67|1989.67|1989.67|1989.67|1989.67|1989.67|0
1656057020000|2022-06-24 07:50:20|1989.74|1989.74|1989.74|1989.74|1989.74|1989.74|1989.74|1989.74|0
1656057030000|2022-06-24 07:50:30|1990.05|1990.05|1989.93|1989.93|1990.05|1990.05|1989.93|1989.93|0
1656057040000|2022-06-24 07:50:40|1989.87|1989.87|1989.62|1989.62|1989.87|1989.87|1989.56|1989.56|0
1656057050000|2022-06-24 07:50:50|1989.65|1989.65|1989.65|1989.65|1989.65|1989.65|1989.65|1989.65|0
1656057070000|2022-06-24 07:51:10|1989.81|1989.81|1989.87|1989.87|1989.87|1989.87|1989.81|1989.81|0
1656057080000|2022-06-24 07:51:20|1989.93|1989.93|1990.33|1990.33|1990.33|1990.33|1989.93|1989.93|0
1656057090000|2022-06-24 07:51:30|1990.21|1990.21|1990.21|1990.21|1990.21|1990.21|1990.21|1990.21|0
1656057100000|2022-06-24 07:51:40|1990.15|1990.15|1990.31|1990.31|1990.31|1990.31|1990.15|1990.15|0
1656057110000|2022-06-24 07:51:50|1990.85|1990.85|1992.35|1992.35|1992.35|1992.35|1990.85|1990.85|0
1656057120000|2022-06-24 07:52:00|1992.28|1992.28|1992.43|1992.43|1992.43|1992.43|1992.13|1992.13|0
1656057130000|2022-06-24 07:52:10|1992.78|1992.78|1993.25|1993.25|1993.25|1993.25|1992.78|1992.78|0
1656057140000|2022-06-24 07:52:20|1993.87|1993.87|1993.76|1993.76|1993.87|1993.87|1993.76|1993.76|0
1656057150000|2022-06-24 07:52:30|1993.91|1993.91|1993.91|1993.91|1993.91|1993.91|1993.91|1993.91|0
1656057160000|2022-06-24 07:52:40|1994.22|1994.22|1994.22|1994.22|1994.22|1994.22|1994.22|1994.22|0
1656057170000|2022-06-24 07:52:50|1994.37|1994.37|1994.37|1994.37|1994.37|1994.37|1994.37|1994.37|0
1656057190000|2022-06-24 07:53:10|1994.06|1994.06|1994.26|1994.26|1994.26|1994.26|1994.06|1994.06|0
1656057210000|2022-06-24 07:53:30|1994.77|1994.77|1994.77|1994.77|1994.77|1994.77|1994.77|1994.77|0
1656057220000|2022-06-24 07:53:40|1994.93|1994.93|1995.45|1995.45|1995.45|1995.45|1994.93|1994.93|0
1656057240000|2022-06-24 07:54:00|1995.32|1995.32|1994.11|1994.11|1995.32|1995.32|1994.11|1994.11|0
1656057250000|2022-06-24 07:54:10|1993.99|1993.99|1993.99|1993.99|1993.99|1993.99|1993.99|1993.99|0
1656057260000|2022-06-24 07:54:20|1994.05|1994.05|1993.91|1993.91|1994.05|1994.05|1993.91|1993.91|0
1656057280000|2022-06-24 07:54:40|1993.95|1993.95|1993.83|1993.83|1993.95|1993.95|1993.83|1993.83|0
1656057290000|2022-06-24 07:54:50|1993.76|1993.76|1993.82|1993.82|1993.82|1993.82|1993.76|1993.76|0
1656057300000|2022-06-24 07:55:00|1993.88|1993.88|1993.97|1993.97|1994.11|1994.11|1993.88|1993.88|0
1656057310000|2022-06-24 07:55:10|1993.86|1993.86|1993.42|1993.42|1993.86|1993.86|1993.42|1993.42|0
1656057340000|2022-06-24 07:55:40|1993.49|1993.49|1993.47|1993.47|1993.49|1993.49|1993.47|1993.47|0
1656057350000|2022-06-24 07:55:50|1993.78|1993.78|1994.03|1994.03|1994.03|1994.03|1993.78|1993.78|0
1656057360000|2022-06-24 07:56:00|1993.71|1993.71|1993.71|1993.71|1993.71|1993.71|1993.71|1993.71|0
1656057370000|2022-06-24 07:56:10|1993.56|1993.56|1993.56|1993.56|1993.56|1993.56|1993.56|1993.56|0
1656057380000|2022-06-24 07:56:20|1993.54|1993.54|1993.48|1993.48|1993.54|1993.54|1993.48|1993.48|0
1656057400000|2022-06-24 07:56:40|1993.63|1993.63|1993.63|1993.63|1993.63|1993.63|1993.63|1993.63|0
1656057420000|2022-06-24 07:57:00|1993.95|1993.95|1993.95|1993.95|1993.95|1993.95|1993.95|1993.95|0
1656057430000|2022-06-24 07:57:10|1993.48|1993.48|1993.66|1993.66|1993.66|1993.66|1993.41|1993.41|0
1656057440000|2022-06-24 07:57:20|1993.54|1993.54|1993.27|1993.27|1993.54|1993.54|1993.27|1993.27|0
1656057450000|2022-06-24 07:57:30|1993.03|1993.03|1993.17|1993.17|1993.17|1993.17|1993.03|1993.03|0
1656057460000|2022-06-24 07:57:40|1992.86|1992.86|1992.86|1992.86|1992.86|1992.86|1992.86|1992.86|0
1656057470000|2022-06-24 07:57:50|1992.8|1992.8|1992.8|1992.8|1992.8|1992.8|1992.8|1992.8|0
1656057490000|2022-06-24 07:58:10|1992.68|1992.68|1992.68|1992.68|1992.68|1992.68|1992.68|1992.68|0
1656057500000|2022-06-24 07:58:20|1992.62|1992.62|1992.89|1992.89|1992.89|1992.89|1992.62|1992.62|0
1656057510000|2022-06-24 07:58:30|1992.78|1992.78|1993.01|1993.01|1993.01|1993.01|1992.78|1992.78|0
1656057540000|2022-06-24 07:59:00|1992.78|1992.78|1992.47|1992.47|1992.78|1992.78|1992.47|1992.47|0
1656057560000|2022-06-24 07:59:20|1992.7|1992.7|1992.7|1992.7|1992.7|1992.7|1992.7|1992.7|0
1656057570000|2022-06-24 07:59:30|1992.5|1992.5|1992.36|1992.36|1992.5|1992.5|1992.36|1992.36|0
1656057590000|2022-06-24 07:59:50|1992.45|1992.45|1992.45|1992.45|1992.45|1992.45|1992.45|1992.45|0
1656057600000|2022-06-24 08:00:00|1992.59|1992.59|1992.53|1992.53|1992.59|1992.59|1992.53|1992.53|0
1656057610000|2022-06-24 08:00:10|1992.65|1992.65|1992.65|1992.65|1992.65|1992.65|1992.65|1992.65|0
1656057620000|2022-06-24 08:00:20|1992.2|1992.2|1992.11|1992.11|1992.2|1992.2|1992.11|1992.11|0
1656057630000|2022-06-24 08:00:30|1992.04|1992.04|1992.04|1992.04|1992.04|1992.04|1992.04|1992.04|0
1656057650000|2022-06-24 08:00:50|1991.97|1991.97|1991.97|1991.97|1991.97|1991.97|1991.97|1991.97|0
1656057660000|2022-06-24 08:01:00|1991.66|1991.66|1991.66|1991.66|1991.66|1991.66|1991.66|1991.66|0
1656057690000|2022-06-24 08:01:30|1991.59|1991.59|1991.59|1991.59|1991.59|1991.59|1991.59|1991.59|0
1656057700000|2022-06-24 08:01:40|1991.45|1991.45|1991.45|1991.45|1991.45|1991.45|1991.45|1991.45|0
1656057710000|2022-06-24 08:01:50|1991.38|1991.38|1991.38|1991.38|1991.38|1991.38|1991.38|1991.38|0
1656057720000|2022-06-24 08:02:00|1991.5|1991.5|1992.2|1992.2|1992.2|1992.2|1991.5|1991.5|0
1656057730000|2022-06-24 08:02:10|1992.43|1992.43|1992.6|1992.6|1992.6|1992.6|1992.43|1992.43|0
1656057750000|2022-06-24 08:02:30|1992.76|1992.76|1993.01|1993.01|1993.01|1993.01|1992.76|1992.76|0
1656057760000|2022-06-24 08:02:40|1992.72|1992.72|1992.95|1992.95|1992.95|1992.95|1992.72|1992.72|0
1656057770000|2022-06-24 08:02:50|1993.13|1993.13|1992.95|1992.95|1993.13|1993.13|1992.95|1992.95|0
1656057800000|2022-06-24 08:03:20|1993.06|1993.06|1993.06|1993.06|1993.06|1993.06|1993.06|1993.06|0
1656057820000|2022-06-24 08:03:40|1993.22|1993.22|1993.22|1993.22|1993.22|1993.22|1993.22|1993.22|0
1656057830000|2022-06-24 08:03:50|1993.33|1993.33|1993.33|1993.33|1993.33|1993.33|1993.33|1993.33|0
1656057840000|2022-06-24 08:04:00|1993.22|1993.22|1993.22|1993.22|1993.22|1993.22|1993.22|1993.22|0
1656057850000|2022-06-24 08:04:10|1993.06|1993.06|1993|1993|1993.06|1993.06|1993|1993|0
1656057860000|2022-06-24 08:04:20|1992.88|1992.88|1992.88|1992.88|1992.88|1992.88|1992.88|1992.88|0
1656057870000|2022-06-24 08:04:30|1992.58|1992.58|1992.5|1992.5|1992.58|1992.58|1992.5|1992.5|0
1656057880000|2022-06-24 08:04:40|1992.36|1992.36|1992.37|1992.37|1992.37|1992.37|1992.29|1992.29|0
1656057890000|2022-06-24 08:04:50|1992.24|1992.24|1992.24|1992.24|1992.24|1992.24|1992.24|1992.24|0
1656057900000|2022-06-24 08:05:00|1992.38|1992.38|1992.45|1992.45|1992.45|1992.45|1992.38|1992.38|0
1656057920000|2022-06-24 08:05:20|1992.52|1992.52|1992.38|1992.38|1992.52|1992.52|1992.38|1992.38|0
1656057950000|2022-06-24 08:05:50|1993|1993|1993|1993|1993|1993|1993|1993|0
1656057960000|2022-06-24 08:06:00|1993.31|1993.31|1993.48|1993.48|1993.48|1993.48|1993.31|1993.31|0
1656057970000|2022-06-24 08:06:10|1993.64|1993.64|1993.64|1993.64|1993.64|1993.64|1993.64|1993.64|0
1656057980000|2022-06-24 08:06:20|1993.87|1993.87|1993.87|1993.87|1993.87|1993.87|1993.87|1993.87|0
1656057990000|2022-06-24 08:06:30|1994.02|1994.02|1994.02|1994.02|1994.02|1994.02|1994.02|1994.02|0
1656058020000|2022-06-24 08:07:00|1993.87|1993.87|1992.58|1992.58|1993.87|1993.87|1992.58|1992.58|0
1656058030000|2022-06-24 08:07:10|1992.81|1992.81|1992.81|1992.81|1992.81|1992.81|1992.81|1992.81|0
1656058040000|2022-06-24 08:07:20|1992.9|1992.9|1992.84|1992.84|1992.9|1992.9|1992.84|1992.84|0
1656058060000|2022-06-24 08:07:40|1992.98|1992.98|1992.98|1992.98|1992.98|1992.98|1992.98|1992.98|0
1656058070000|2022-06-24 08:07:50|1993.12|1993.12|1993.12|1993.12|1993.12|1993.12|1993.12|1993.12|0
1656058080000|2022-06-24 08:08:00|1993.36|1993.36|1993.48|1993.48|1993.48|1993.48|1993.36|1993.36|0
1656058090000|2022-06-24 08:08:10|1993.32|1993.32|1993.45|1993.45|1993.45|1993.45|1993.32|1993.32|0
1656058100000|2022-06-24 08:08:20|1993.7|1993.7|1993.58|1993.58|1993.7|1993.7|1993.2|1993.2|0
1656058110000|2022-06-24 08:08:30|1993.96|1993.96|1993.83|1993.83|1993.96|1993.96|1993.83|1993.83|0
1656058160000|2022-06-24 08:09:20|1993.89|1993.89|1993.89|1993.89|1993.89|1993.89|1993.89|1993.89|0
1656058170000|2022-06-24 08:09:30|1993.6|1993.6|1993.6|1993.6|1993.6|1993.6|1993.6|1993.6|0
1656058190000|2022-06-24 08:09:50|1993.84|1993.84|1993.84|1993.84|1993.84|1993.84|1993.84|1993.84|0
1656058200000|2022-06-24 08:10:00|1994.15|1994.15|1994.28|1994.28|1994.28|1994.28|1994.15|1994.15|0
1656058210000|2022-06-24 08:10:10|1994.18|1994.18|1994.18|1994.18|1994.18|1994.18|1994.18|1994.18|0
1656058230000|2022-06-24 08:10:30|1994.22|1994.22|1995.28|1995.28|1995.53|1995.53|1994.22|1994.22|0
1656058240000|2022-06-24 08:10:40|1995.2|1995.2|1995.2|1995.2|1995.36|1995.36|1995.2|1995.2|0
1656058260000|2022-06-24 08:11:00|1995.08|1995.08|1995.08|1995.08|1995.08|1995.08|1995.08|1995.08|0
1656058270000|2022-06-24 08:11:10|1995.01|1995.01|1995.32|1995.32|1995.32|1995.32|1995.01|1995.01|0
1656058280000|2022-06-24 08:11:20|1995.01|1995.01|1995.01|1995.01|1995.01|1995.01|1995.01|1995.01|0
1656058290000|2022-06-24 08:11:30|1994.94|1994.94|1994.94|1994.94|1994.94|1994.94|1994.94|1994.94|0
1656058300000|2022-06-24 08:11:40|1994.88|1994.88|1994.81|1994.81|1994.88|1994.88|1994.81|1994.81|0
1656058320000|2022-06-24 08:12:00|1995.08|1995.08|1995.24|1995.24|1995.24|1995.24|1995.08|1995.08|0
1656058330000|2022-06-24 08:12:10|1995.41|1995.41|1995.41|1995.41|1995.41|1995.41|1995.41|1995.41|0
1656058340000|2022-06-24 08:12:20|1995.53|1995.53|1995.35|1995.35|1995.53|1995.53|1995.35|1995.35|0
1656058370000|2022-06-24 08:12:50|1995.46|1995.46|1995.46|1995.46|1995.46|1995.46|1995.46|1995.46|0
1656058380000|2022-06-24 08:13:00|1995.84|1995.84|1995.84|1995.84|1995.84|1995.84|1995.84|1995.84|0
1656058430000|2022-06-24 08:13:50|1995.97|1995.97|1995.97|1995.97|1995.97|1995.97|1995.97|1995.97|0
1656058440000|2022-06-24 08:14:00|1996.02|1996.02|1996.02|1996.02|1996.02|1996.02|1996.02|1996.02|0
1656058450000|2022-06-24 08:14:10|1995.91|1995.91|1996.01|1996.01|1996.01|1996.01|1995.85|1995.85|0
1656058470000|2022-06-24 08:14:30|1995.88|1995.88|1995.76|1995.76|1995.88|1995.88|1995.76|1995.76|0
1656058490000|2022-06-24 08:14:50|1995.6|1995.6|1995.6|1995.6|1995.6|1995.6|1995.6|1995.6|0
1656058510000|2022-06-24 08:15:10|1996.11|1996.11|1996.11|1996.11|1996.11|1996.11|1996.11|1996.11|0
1656058520000|2022-06-24 08:15:20|1996.04|1996.04|1996.15|1996.15|1996.15|1996.15|1995.98|1995.98|0
1656058530000|2022-06-24 08:15:30|1996.33|1996.33|1996.33|1996.33|1996.33|1996.33|1996.33|1996.33|0
1656058540000|2022-06-24 08:15:40|1996.39|1996.39|1996.39|1996.39|1996.39|1996.39|1996.39|1996.39|0
1656058550000|2022-06-24 08:15:50|1996.64|1996.64|1996.99|1996.99|1996.99|1996.99|1996.64|1996.64|0
1656058560000|2022-06-24 08:16:00|1997.11|1997.11|1997.5|1997.5|1997.5|1997.5|1997.11|1997.11|0
1656058570000|2022-06-24 08:16:10|1997.42|1997.42|1997.27|1997.27|1997.46|1997.46|1997.27|1997.27|0
1656058580000|2022-06-24 08:16:20|1997.19|1997.19|1997.19|1997.19|1997.19|1997.19|1997.19|1997.19|0
1656058590000|2022-06-24 08:16:30|1997.06|1997.06|1996.86|1996.86|1997.06|1997.06|1996.86|1996.86|0
1656058600000|2022-06-24 08:16:40|1996.94|1996.94|1996.94|1996.94|1996.94|1996.94|1996.94|1996.94|0
1656058610000|2022-06-24 08:16:50|1996.98|1996.98|1996.94|1996.94|1996.98|1996.98|1996.94|1996.94|0
1656058620000|2022-06-24 08:17:00|1996.9|1996.9|1996.7|1996.7|1996.9|1996.9|1996.7|1996.7|0
1656058630000|2022-06-24 08:17:10|1996.78|1996.78|1996.78|1996.78|1996.78|1996.78|1996.78|1996.78|0
1656058660000|2022-06-24 08:17:40|1996.71|1996.71|1996.71|1996.71|1996.71|1996.71|1996.71|1996.71|0
1656058670000|2022-06-24 08:17:50|1996.59|1996.59|1996.85|1996.85|1996.85|1996.85|1996.59|1996.59|0
1656058680000|2022-06-24 08:18:00|1996.91|1996.91|1997.27|1997.27|1997.43|1997.43|1996.91|1996.91|0
1656058690000|2022-06-24 08:18:10|1997.43|1997.43|1997.78|1997.78|1997.78|1997.78|1997.43|1997.43|0
1656058700000|2022-06-24 08:18:20|1997.66|1997.66|1997.66|1997.66|1997.66|1997.66|1997.66|1997.66|0
1656058710000|2022-06-24 08:18:30|1997.76|1997.76|1998.64|1998.64|1998.64|1998.64|1997.76|1997.76|0
1656058720000|2022-06-24 08:18:40|1998.76|1998.76|1998.88|1998.88|1998.88|1998.88|1998.76|1998.76|0
1656058730000|2022-06-24 08:18:50|1998.95|1998.95|1999.12|1999.12|1999.12|1999.12|1998.95|1998.95|0
1656058740000|2022-06-24 08:19:00|1999.22|1999.22|2000.15|2000.15|2000.15|2000.15|1999.22|1999.22|0
1656058750000|2022-06-24 08:19:10|2000.54|2000.54|2000.85|2000.85|2000.85|2000.85|2000.54|2000.54|0
1656058760000|2022-06-24 08:19:20|2000.67|2000.67|2000|2000|2000.73|2000.73|2000|2000|0
1656058770000|2022-06-24 08:19:30|1999.69|1999.69|1999.35|1999.35|1999.69|1999.69|1999.23|1999.23|0
1656058780000|2022-06-24 08:19:40|1999.41|1999.41|1999.31|1999.31|1999.56|1999.56|1999.25|1999.25|0
1656058790000|2022-06-24 08:19:50|1999.44|1999.44|1999.03|1999.03|1999.44|1999.44|1999.03|1999.03|0
1656058800000|2022-06-24 08:20:00|1998.97|1998.97|1998.85|1998.85|1998.97|1998.97|1998.85|1998.85|0
1656058810000|2022-06-24 08:20:10|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|1998.75|0
1656058820000|2022-06-24 08:20:20|1998.56|1998.56|1997.87|1997.87|1998.56|1998.56|1997.87|1997.87|0
1656058830000|2022-06-24 08:20:30|1997.71|1997.71|1997.53|1997.53|1997.71|1997.71|1997.53|1997.53|0
1656058840000|2022-06-24 08:20:40|1997.67|1997.67|1998.22|1998.22|1998.22|1998.22|1997.6|1997.6|0
1656058850000|2022-06-24 08:20:50|1997.92|1997.92|1998.66|1998.66|1998.66|1998.66|1997.92|1997.92|0
1656058870000|2022-06-24 08:21:10|1998.73|1998.73|1998.73|1998.73|1998.73|1998.73|1998.73|1998.73|0
1656058900000|2022-06-24 08:21:40|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|1999.04|0
1656058910000|2022-06-24 08:21:50|1999.2|1999.2|1999.2|1999.2|1999.2|1999.2|1999.2|1999.2|0
1656058930000|2022-06-24 08:22:10|1999.47|1999.47|1999.33|1999.33|1999.82|1999.82|1999.33|1999.33|0
1656058940000|2022-06-24 08:22:20|1999.29|1999.29|1998.9|1998.9|1999.33|1999.33|1998.9|1998.9|0
1656058950000|2022-06-24 08:22:30|1998.87|1998.87|1998.26|1998.26|1998.87|1998.87|1998.26|1998.26|0
1656058960000|2022-06-24 08:22:40|1998.19|1998.19|1998.26|1998.26|1998.26|1998.26|1998.19|1998.19|0
1656058970000|2022-06-24 08:22:50|1998.14|1998.14|1998.44|1998.44|1998.44|1998.44|1998.14|1998.14|0
1656059000000|2022-06-24 08:23:20|1998.5|1998.5|1998.52|1998.52|1998.52|1998.52|1998.36|1998.36|0
1656059010000|2022-06-24 08:23:30|1998.38|1998.38|1998.03|1998.03|1998.38|1998.38|1998.03|1998.03|0
1656059030000|2022-06-24 08:23:50|1998.21|1998.21|1998.21|1998.21|1998.21|1998.21|1998.21|1998.21|0
1656059040000|2022-06-24 08:24:00|1998.09|1998.09|1997.94|1997.94|1998.09|1998.09|1997.94|1997.94|0
1656059050000|2022-06-24 08:24:10|1997.97|1997.97|1998.7|1998.7|1998.7|1998.7|1997.97|1997.97|0
1656059060000|2022-06-24 08:24:20|1998.85|1998.85|1998.73|1998.73|1998.88|1998.88|1998.73|1998.73|0
1656059070000|2022-06-24 08:24:30|1999.04|1999.04|1998.92|1998.92|1999.04|1999.04|1998.76|1998.76|0
1656059080000|2022-06-24 08:24:40|1998.99|1998.99|1998.99|1998.99|1998.99|1998.99|1998.99|1998.99|0
1656059100000|2022-06-24 08:25:00|1999.14|1999.14|1999.14|1999.14|1999.14|1999.14|1999.14|1999.14|0
1656059110000|2022-06-24 08:25:10|1999.52|1999.52|1999.52|1999.52|1999.52|1999.52|1999.52|1999.52|0
1656059120000|2022-06-24 08:25:20|1999.6|1999.6|1999.04|1999.04|1999.65|1999.65|1999.04|1999.04|0
1656059140000|2022-06-24 08:25:40|1999.28|1999.28|1999.47|1999.47|1999.47|1999.47|1999.28|1999.28|0
1656059150000|2022-06-24 08:25:50|1999.31|1999.31|1999.31|1999.31|1999.31|1999.31|1999.31|1999.31|0
1656059200000|2022-06-24 08:26:40|1999.49|1999.49|1999.53|1999.53|1999.53|1999.53|1999.49|1999.49|0
1656059210000|2022-06-24 08:26:50|1999.41|1999.41|1999.61|1999.61|1999.61|1999.61|1999.41|1999.41|0
1656059220000|2022-06-24 08:27:00|1999.32|1999.32|1999.13|1999.13|1999.32|1999.32|1999.13|1999.13|0
1656059230000|2022-06-24 08:27:10|1999.28|1999.28|1999.28|1999.28|1999.28|1999.28|1999.28|1999.28|0
1656059250000|2022-06-24 08:27:30|1999.4|1999.4|1999.34|1999.34|1999.4|1999.4|1999.34|1999.34|0
1656059260000|2022-06-24 08:27:40|1999.28|1999.28|1999.32|1999.32|1999.32|1999.32|1999.28|1999.28|0
1656059280000|2022-06-24 08:28:00|1999.48|1999.48|1999.57|1999.57|1999.57|1999.57|1999.48|1999.48|0
1656059290000|2022-06-24 08:28:10|1999.95|1999.95|2000.79|2000.79|2000.93|2000.93|1999.95|1999.95|0
1656059300000|2022-06-24 08:28:20|2000.87|2000.87|2001.12|2001.12|2001.24|2001.24|2000.87|2000.87|0
1656059310000|2022-06-24 08:28:30|2000.81|2000.81|2000.78|2000.78|2000.81|2000.81|2000.65|2000.65|0
1656059330000|2022-06-24 08:28:50|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|0
1656059340000|2022-06-24 08:29:00|2000.8|2000.8|2000.96|2000.96|2000.96|2000.96|2000.8|2000.8|0
1656059350000|2022-06-24 08:29:10|2000.8|2000.8|2000.67|2000.67|2000.8|2000.8|2000.67|2000.67|0
1656059360000|2022-06-24 08:29:20|2000.51|2000.51|2000.51|2000.51|2000.51|2000.51|2000.51|2000.51|0
1656059370000|2022-06-24 08:29:30|2000.74|2000.74|2000.65|2000.65|2000.8|2000.8|2000.44|2000.44|0
1656059380000|2022-06-24 08:29:40|2000.73|2000.73|2000.73|2000.73|2000.73|2000.73|2000.73|2000.73|0
1656059400000|2022-06-24 08:30:00|2000.69|2000.69|2000.69|2000.69|2000.69|2000.69|2000.69|2000.69|0
1656059410000|2022-06-24 08:30:10|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|0
1656059420000|2022-06-24 08:30:20|2000.69|2000.69|2000.69|2000.69|2000.69|2000.69|2000.69|2000.69|0
1656059440000|2022-06-24 08:30:40|2000.44|2000.44|2000.44|2000.44|2000.44|2000.44|2000.44|2000.44|0
1656059450000|2022-06-24 08:30:50|2000.51|2000.51|2000.72|2000.72|2000.72|2000.72|2000.51|2000.51|0
1656059460000|2022-06-24 08:31:00|2000.85|2000.85|2000.85|2000.85|2000.85|2000.85|2000.85|2000.85|0
1656059470000|2022-06-24 08:31:10|2000.96|2000.96|2000.34|2000.34|2000.96|2000.96|2000.34|2000.34|0
1656059480000|2022-06-24 08:31:20|2000.23|2000.23|2000.16|2000.16|2000.23|2000.23|2000.16|2000.16|0
1656059490000|2022-06-24 08:31:30|2000.29|2000.29|2000.22|2000.22|2000.29|2000.29|2000.22|2000.22|0
1656059500000|2022-06-24 08:31:40|2000.38|2000.38|2000.38|2000.38|2000.38|2000.38|2000.38|2000.38|0
1656059510000|2022-06-24 08:31:50|2000.43|2000.43|2000.43|2000.43|2000.43|2000.43|2000.43|2000.43|0
1656059520000|2022-06-24 08:32:00|2000.37|2000.37|2000.37|2000.37|2000.37|2000.37|2000.37|2000.37|0
1656059540000|2022-06-24 08:32:20|2000.4|2000.4|2000.56|2000.56|2000.56|2000.56|2000.33|2000.33|0
1656059560000|2022-06-24 08:32:40|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|0
1656059570000|2022-06-24 08:32:50|2000.87|2000.87|2000.75|2000.75|2000.87|2000.87|2000.75|2000.75|0
1656059590000|2022-06-24 08:33:10|2000.79|2000.79|2000.69|2000.69|2000.85|2000.85|2000.57|2000.57|0
1656059600000|2022-06-24 08:33:20|2000.98|2000.98|2000.87|2000.87|2000.98|2000.98|2000.74|2000.74|0
1656059610000|2022-06-24 08:33:30|2001.28|2001.28|2001.98|2001.98|2001.98|2001.98|2001.28|2001.28|0
1656059620000|2022-06-24 08:33:40|2002.02|2002.02|2002.02|2002.02|2002.02|2002.02|2002.02|2002.02|0
1656059630000|2022-06-24 08:33:50|2002.14|2002.14|2002.64|2002.64|2002.64|2002.64|2002.14|2002.14|0
1656059640000|2022-06-24 08:34:00|2002.69|2002.69|2003.15|2003.15|2003.15|2003.15|2002.69|2002.69|0
1656059650000|2022-06-24 08:34:10|2003.22|2003.22|2003.56|2003.56|2003.56|2003.56|2003.15|2003.15|0
1656059670000|2022-06-24 08:34:30|2003.61|2003.61|2003.61|2003.61|2003.61|2003.61|2003.61|2003.61|0
1656059680000|2022-06-24 08:34:40|2003.49|2003.49|2003.49|2003.49|2003.49|2003.49|2003.49|2003.49|0
1656059690000|2022-06-24 08:34:50|2003.74|2003.74|2003.74|2003.74|2003.74|2003.74|2003.74|2003.74|0
1656059710000|2022-06-24 08:35:10|2003.77|2003.77|2003.9|2003.9|2003.9|2003.9|2003.77|2003.77|0
1656059720000|2022-06-24 08:35:20|2003.93|2003.93|2004.62|2004.62|2004.62|2004.62|2003.93|2003.93|0
1656059740000|2022-06-24 08:35:40|2004.93|2004.93|2005.07|2005.07|2005.13|2005.13|2004.93|2004.93|0
1656059750000|2022-06-24 08:35:50|2005|2005|2004.58|2004.58|2005|2005|2004.58|2004.58|0
1656059760000|2022-06-24 08:36:00|2004.55|2004.55|2004.7|2004.7|2004.7|2004.7|2004.55|2004.55|0
1656059790000|2022-06-24 08:36:30|2004.54|2004.54|2004.64|2004.64|2004.64|2004.64|2004.54|2004.54|0
1656059800000|2022-06-24 08:36:40|2004.41|2004.41|2004.41|2004.41|2004.41|2004.41|2004.41|2004.41|0
1656059810000|2022-06-24 08:36:50|2004.53|2004.53|2004.66|2004.66|2004.78|2004.78|2004.53|2004.53|0
1656059830000|2022-06-24 08:37:10|2004.5|2004.5|2004.5|2004.5|2004.5|2004.5|2004.5|2004.5|0
1656059840000|2022-06-24 08:37:20|2004.57|2004.57|2004.57|2004.57|2004.57|2004.57|2004.57|2004.57|0
1656059860000|2022-06-24 08:37:40|2004.48|2004.48|2004.42|2004.42|2004.48|2004.48|2004.42|2004.42|0
1656059870000|2022-06-24 08:37:50|2004.36|2004.36|2004.42|2004.42|2004.42|2004.42|2004.24|2004.24|0
1656059900000|2022-06-24 08:38:20|2004.36|2004.36|2004.86|2004.86|2004.86|2004.86|2004.36|2004.36|0
1656059910000|2022-06-24 08:38:30|2004.98|2004.98|2005.39|2005.39|2005.39|2005.39|2004.98|2004.98|0
1656059920000|2022-06-24 08:38:40|2005.51|2005.51|2005.51|2005.51|2005.51|2005.51|2005.51|2005.51|0
1656059930000|2022-06-24 08:38:50|2005.43|2005.43|2005.43|2005.43|2005.43|2005.43|2005.43|2005.43|0
1656059960000|2022-06-24 08:39:20|2005.32|2005.32|2005.56|2005.56|2005.56|2005.56|2005.25|2005.25|0
1656059980000|2022-06-24 08:39:40|2005.54|2005.54|2005.42|2005.42|2005.54|2005.54|2005.42|2005.42|0
1656059990000|2022-06-24 08:39:50|2005.36|2005.36|2004.96|2004.96|2005.36|2005.36|2004.96|2004.96|0
1656060000000|2022-06-24 08:40:00|2004.9|2004.9|2004.78|2004.78|2004.9|2004.9|2004.78|2004.78|0
1656060010000|2022-06-24 08:40:10|2004.9|2004.9|2005.34|2005.34|2005.34|2005.34|2004.9|2004.9|0
1656060020000|2022-06-24 08:40:20|2005.18|2005.18|2005.13|2005.13|2005.18|2005.18|2005.13|2005.13|0
1656060030000|2022-06-24 08:40:30|2005.18|2005.18|2005.18|2005.18|2005.18|2005.18|2005.18|2005.18|0
1656060040000|2022-06-24 08:40:40|2005.12|2005.12|2005.07|2005.07|2005.12|2005.12|2005.07|2005.07|0
1656060050000|2022-06-24 08:40:50|2005.38|2005.38|2005.38|2005.38|2005.38|2005.38|2005.38|2005.38|0
1656060060000|2022-06-24 08:41:00|2005.28|2005.28|2005.28|2005.28|2005.28|2005.28|2005.28|2005.28|0
1656060070000|2022-06-24 08:41:10|2004.9|2004.9|2004.78|2004.78|2005.03|2005.03|2004.78|2004.78|0
1656060080000|2022-06-24 08:41:20|2004.46|2004.46|2004.46|2004.46|2004.58|2004.58|2004.46|2004.46|0
1656060100000|2022-06-24 08:41:40|2004.34|2004.34|2004.4|2004.4|2004.46|2004.46|2004.34|2004.34|0
1656060120000|2022-06-24 08:42:00|2004.34|2004.34|2004.51|2004.51|2004.51|2004.51|2004.34|2004.34|0
1656060140000|2022-06-24 08:42:20|2004.63|2004.63|2005.26|2005.26|2005.26|2005.26|2004.63|2004.63|0
1656060150000|2022-06-24 08:42:30|2005.42|2005.42|2005.42|2005.42|2005.42|2005.42|2005.42|2005.42|0
1656060160000|2022-06-24 08:42:40|2005.57|2005.57|2005.73|2005.73|2005.73|2005.73|2005.57|2005.57|0
1656060170000|2022-06-24 08:42:50|2005.67|2005.67|2005.67|2005.67|2005.67|2005.67|2005.67|2005.67|0
1656060180000|2022-06-24 08:43:00|2005.82|2005.82|2005.89|2005.89|2005.89|2005.89|2005.82|2005.82|0
1656060190000|2022-06-24 08:43:10|2005.81|2005.81|2005.74|2005.74|2005.81|2005.81|2005.74|2005.74|0
1656060200000|2022-06-24 08:43:20|2005.58|2005.58|2005.58|2005.58|2005.58|2005.58|2005.58|2005.58|0
1656060230000|2022-06-24 08:43:50|2005.64|2005.64|2005.7|2005.7|2005.7|2005.7|2005.58|2005.58|0
1656060240000|2022-06-24 08:44:00|2005.63|2005.63|2005.62|2005.62|2005.69|2005.69|2005.62|2005.62|0
1656060250000|2022-06-24 08:44:10|2005.74|2005.74|2005.74|2005.74|2005.74|2005.74|2005.74|2005.74|0
1656060260000|2022-06-24 08:44:20|2005.82|2005.82|2005.43|2005.43|2005.82|2005.82|2005.43|2005.43|0
1656060270000|2022-06-24 08:44:30|2005.28|2005.28|2005.45|2005.45|2005.45|2005.45|2005.28|2005.28|0
1656060280000|2022-06-24 08:44:40|2005.37|2005.37|2005.38|2005.38|2005.38|2005.38|2005.3|2005.3|0
1656060340000|2022-06-24 08:45:40|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|0
1656060370000|2022-06-24 08:46:10|2005.37|2005.37|2005.35|2005.35|2005.37|2005.37|2005.21|2005.21|0
1656060390000|2022-06-24 08:46:30|2005.19|2005.19|2005.19|2005.19|2005.19|2005.19|2005.19|2005.19|0
1656060410000|2022-06-24 08:46:50|2004.88|2004.88|2004.88|2004.88|2004.88|2004.88|2004.88|2004.88|0
1656060420000|2022-06-24 08:47:00|2005.06|2005.06|2005.06|2005.06|2005.06|2005.06|2005.06|2005.06|0
1656060430000|2022-06-24 08:47:10|2005.1|2005.1|2004.89|2004.89|2005.1|2005.1|2004.89|2004.89|0
1656060440000|2022-06-24 08:47:20|2004.92|2004.92|2004.88|2004.88|2004.92|2004.92|2004.88|2004.88|0
1656060460000|2022-06-24 08:47:40|2004.75|2004.75|2004.75|2004.75|2004.75|2004.75|2004.75|2004.75|0
1656060470000|2022-06-24 08:47:50|2004.82|2004.82|2004.82|2004.82|2004.82|2004.82|2004.82|2004.82|0
1656060480000|2022-06-24 08:48:00|2004.86|2004.86|2004.54|2004.54|2004.86|2004.86|2004.54|2004.54|0
1656060490000|2022-06-24 08:48:10|2004.42|2004.42|2004.42|2004.42|2004.42|2004.42|2004.42|2004.42|0
1656060500000|2022-06-24 08:48:20|2004.1|2004.1|2004.1|2004.1|2004.1|2004.1|2004.1|2004.1|0
1656060520000|2022-06-24 08:48:40|2003.95|2003.95|2004.26|2004.26|2004.26|2004.26|2003.95|2003.95|0
1656060540000|2022-06-24 08:49:00|2004.16|2004.16|2003.93|2003.93|2004.16|2004.16|2003.93|2003.93|0
1656060550000|2022-06-24 08:49:10|2003.8|2003.8|2003.8|2003.8|2003.8|2003.8|2003.8|2003.8|0
1656060570000|2022-06-24 08:49:30|2003.73|2003.73|2003.73|2003.73|2003.73|2003.73|2003.73|2003.73|0
1656060580000|2022-06-24 08:49:40|2003.88|2003.88|2003.88|2003.88|2003.88|2003.88|2003.88|2003.88|0
1656060600000|2022-06-24 08:50:00|2003.83|2003.83|2003.71|2003.71|2003.83|2003.83|2003.71|2003.71|0
1656060630000|2022-06-24 08:50:30|2003.55|2003.55|2003.55|2003.55|2003.55|2003.55|2003.55|2003.55|0
1656060640000|2022-06-24 08:50:40|2003.38|2003.38|2003.13|2003.13|2003.38|2003.38|2003.13|2003.13|0
1656060650000|2022-06-24 08:50:50|2003|2003|2003.13|2003.13|2003.13|2003.13|2003|2003|0
1656060670000|2022-06-24 08:51:10|2002.98|2002.98|2002.82|2002.82|2002.98|2002.98|2002.82|2002.82|0
1656060690000|2022-06-24 08:51:30|2002.76|2002.76|2002.76|2002.76|2002.76|2002.76|2002.76|2002.76|0
1656060700000|2022-06-24 08:51:40|2003.07|2003.07|2003.07|2003.07|2003.07|2003.07|2003.07|2003.07|0
1656060710000|2022-06-24 08:51:50|2002.94|2002.94|2002.99|2002.99|2002.99|2002.99|2002.85|2002.85|0
1656060730000|2022-06-24 08:52:10|2003.09|2003.09|2003.09|2003.09|2003.09|2003.09|2003.09|2003.09|0
1656060740000|2022-06-24 08:52:20|2002.94|2002.94|2002.94|2002.94|2002.94|2002.94|2002.94|2002.94|0
1656060770000|2022-06-24 08:52:50|2003.4|2003.4|2003.79|2003.79|2003.79|2003.79|2003.4|2003.4|0
1656060780000|2022-06-24 08:53:00|2003.93|2003.93|2004.43|2004.43|2004.43|2004.43|2003.93|2003.93|0
1656060800000|2022-06-24 08:53:20|2004.56|2004.56|2004.5|2004.5|2004.56|2004.56|2004.5|2004.5|0
1656060810000|2022-06-24 08:53:30|2004.56|2004.56|2004.74|2004.74|2004.74|2004.74|2004.56|2004.56|0
1656060820000|2022-06-24 08:53:40|2004.68|2004.68|2004.82|2004.82|2004.82|2004.82|2004.68|2004.68|0
1656060830000|2022-06-24 08:53:50|2004.77|2004.77|2004.77|2004.77|2004.77|2004.77|2004.77|2004.77|0
1656060840000|2022-06-24 08:54:00|2004.83|2004.83|2004.77|2004.77|2004.83|2004.83|2004.77|2004.77|0
1656060860000|2022-06-24 08:54:20|2004.89|2004.89|2004.89|2004.89|2004.89|2004.89|2004.89|2004.89|0
1656060910000|2022-06-24 08:55:10|2005.05|2005.05|2005.05|2005.05|2005.05|2005.05|2005.05|2005.05|0
1656060940000|2022-06-24 08:55:40|2005.2|2005.2|2005.51|2005.51|2005.51|2005.51|2005.2|2005.2|0
1656060960000|2022-06-24 08:56:00|2005.63|2005.63|2005.63|2005.63|2005.63|2005.63|2005.63|2005.63|0
1656061000000|2022-06-24 08:56:40|2005.57|2005.57|2005.45|2005.45|2005.57|2005.57|2005.45|2005.45|0
1656061010000|2022-06-24 08:56:50|2005.52|2005.52|2005.72|2005.72|2005.72|2005.72|2005.52|2005.52|0
1656061020000|2022-06-24 08:57:00|2005.97|2005.97|2005.97|2005.97|2005.97|2005.97|2005.97|2005.97|0
1656061030000|2022-06-24 08:57:10|2006.1|2006.1|2006.1|2006.1|2006.1|2006.1|2006.1|2006.1|0
1656061050000|2022-06-24 08:57:30|2005.97|2005.97|2006.06|2006.06|2006.06|2006.06|2005.97|2005.97|0
1656061090000|2022-06-24 08:58:10|2006.67|2006.67|2006.67|2006.67|2006.67|2006.67|2006.67|2006.67|0
1656061120000|2022-06-24 08:58:40|2006.79|2006.79|2006.79|2006.79|2006.92|2006.92|2006.79|2006.79|0
1656061140000|2022-06-24 08:59:00|2006.95|2006.95|2006.95|2006.95|2006.95|2006.95|2006.95|2006.95|0
1656061150000|2022-06-24 08:59:10|2006.86|2006.86|2006.86|2006.86|2006.86|2006.86|2006.86|2006.86|0
1656061200000|2022-06-24 09:00:00|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|2006.98|0
1656061210000|2022-06-24 09:00:10|2006.67|2006.67|2006.63|2006.63|2006.67|2006.67|2006.63|2006.63|0
1656061250000|2022-06-24 09:00:50|2006.56|2006.56|2006.56|2006.56|2006.56|2006.56|2006.56|2006.56|0
1656061260000|2022-06-24 09:01:00|2006.41|2006.41|2005.82|2005.82|2006.48|2006.48|2005.82|2005.82|0
1656061270000|2022-06-24 09:01:10|2005.29|2005.29|2005.11|2005.11|2005.29|2005.29|2005.11|2005.11|0
1656061330000|2022-06-24 09:02:10|2005.04|2005.04|2005.1|2005.1|2005.19|2005.19|2004.98|2004.98|0
1656061360000|2022-06-24 09:02:40|2004.93|2004.93|2004.01|2004.01|2004.93|2004.93|2003.98|2003.98|0
1656061370000|2022-06-24 09:02:50|2003.98|2003.98|2003.57|2003.57|2003.98|2003.98|2003.57|2003.57|0
1656061420000|2022-06-24 09:03:40|2003.5|2003.5|2003.5|2003.5|2003.5|2003.5|2003.5|2003.5|0
1656061430000|2022-06-24 09:03:50|2003.38|2003.38|2003.47|2003.47|2003.63|2003.63|2003.38|2003.38|0
1656061460000|2022-06-24 09:04:20|2003.41|2003.41|2003.41|2003.41|2003.41|2003.41|2003.41|2003.41|0
1656061470000|2022-06-24 09:04:30|2003.72|2003.72|2003.88|2003.88|2003.88|2003.88|2003.72|2003.72|0
1656061500000|2022-06-24 09:05:00|2003.7|2003.7|2003.7|2003.7|2003.7|2003.7|2003.7|2003.7|0
1656061530000|2022-06-24 09:05:30|2003.55|2003.55|2003.61|2003.61|2003.61|2003.61|2003.55|2003.55|0
1656061560000|2022-06-24 09:06:00|2003.49|2003.49|2003.28|2003.28|2003.49|2003.49|2003.28|2003.28|0
1656061570000|2022-06-24 09:06:10|2003.22|2003.22|2003.19|2003.19|2003.22|2003.22|2003.19|2003.19|0
1656061600000|2022-06-24 09:06:40|2003.07|2003.07|2003.07|2003.07|2003.07|2003.07|2003.07|2003.07|0
1656061620000|2022-06-24 09:07:00|2003.01|2003.01|2003.05|2003.05|2003.05|2003.05|2003.01|2003.01|0
1656061650000|2022-06-24 09:07:30|2003.19|2003.19|2003.48|2003.48|2003.48|2003.48|2003.19|2003.19|0
1656061660000|2022-06-24 09:07:40|2003.79|2003.79|2003.95|2003.95|2003.95|2003.95|2003.79|2003.79|0
1656061670000|2022-06-24 09:07:50|2004.01|2004.01|2004.01|2004.01|2004.01|2004.01|2004.01|2004.01|0
1656061680000|2022-06-24 09:08:00|2004.13|2004.13|2005.48|2005.48|2005.48|2005.48|2004.13|2004.13|0
1656061690000|2022-06-24 09:08:10|2005.54|2005.54|2005.71|2005.71|2005.71|2005.71|2005.54|2005.54|0
1656061700000|2022-06-24 09:08:20|2005.87|2005.87|2006.14|2006.14|2006.14|2006.14|2005.87|2005.87|0
1656061710000|2022-06-24 09:08:30|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|2006.2|0
1656061720000|2022-06-24 09:08:40|2006.23|2006.23|2006.23|2006.23|2006.23|2006.23|2006.23|2006.23|0
1656061730000|2022-06-24 09:08:50|2006.36|2006.36|2006.2|2006.2|2006.36|2006.36|2006.2|2006.2|0
1656061770000|2022-06-24 09:09:30|2006.24|2006.24|2006.51|2006.51|2006.51|2006.51|2006.24|2006.24|0
1656061800000|2022-06-24 09:10:00|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|2006.64|0
1656061810000|2022-06-24 09:10:10|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|2006.71|0
1656061820000|2022-06-24 09:10:20|2006.92|2006.92|2007.12|2007.12|2007.12|2007.12|2006.92|2006.92|0
1656061870000|2022-06-24 09:11:10|2007.28|2007.28|2007.56|2007.56|2007.56|2007.56|2007.28|2007.28|0
1656061880000|2022-06-24 09:11:20|2007.49|2007.49|2007.42|2007.42|2007.49|2007.49|2007.42|2007.42|0
1656061900000|2022-06-24 09:11:40|2007.57|2007.57|2007.73|2007.73|2007.73|2007.73|2007.57|2007.57|0
1656061930000|2022-06-24 09:12:10|2007.57|2007.57|2007.51|2007.51|2007.57|2007.57|2007.51|2007.51|0
1656061940000|2022-06-24 09:12:20|2007.46|2007.46|2007.43|2007.43|2007.5|2007.5|2007.43|2007.43|0
1656061950000|2022-06-24 09:12:30|2007.22|2007.22|2007.22|2007.22|2007.22|2007.22|2007.22|2007.22|0
1656061960000|2022-06-24 09:12:40|2007.24|2007.24|2007.24|2007.24|2007.24|2007.24|2007.24|2007.24|0
1656061970000|2022-06-24 09:12:50|2007.31|2007.31|2007.19|2007.19|2007.38|2007.38|2007.08|2007.08|0
1656061990000|2022-06-24 09:13:10|2007.25|2007.25|2007.25|2007.25|2007.25|2007.25|2007.25|2007.25|0
1656062010000|2022-06-24 09:13:30|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|0
1656062030000|2022-06-24 09:13:50|2007.43|2007.43|2007.49|2007.49|2007.49|2007.49|2007.43|2007.43|0
1656062040000|2022-06-24 09:14:00|2007.43|2007.43|2007.31|2007.31|2007.43|2007.43|2007.31|2007.31|0
1656062050000|2022-06-24 09:14:10|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|2007.43|0
1656062080000|2022-06-24 09:14:40|2007.36|2007.36|2007.29|2007.29|2007.36|2007.36|2007.29|2007.29|0
1656062090000|2022-06-24 09:14:50|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|0
1656062120000|2022-06-24 09:15:20|2007.44|2007.44|2007.22|2007.22|2007.44|2007.44|2007.06|2007.06|0
1656062130000|2022-06-24 09:15:30|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|0
1656062150000|2022-06-24 09:15:50|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|0
1656062170000|2022-06-24 09:16:10|2006.45|2006.45|2006.12|2006.12|2006.45|2006.45|2006.06|2006.06|0
1656062200000|2022-06-24 09:16:40|2005.53|2005.53|2005.53|2005.53|2005.53|2005.53|2005.47|2005.47|0
1656062220000|2022-06-24 09:17:00|2005.36|2005.36|2005.41|2005.41|2005.41|2005.41|2005.29|2005.29|0
1656062230000|2022-06-24 09:17:10|2005.35|2005.35|2005.49|2005.49|2005.49|2005.49|2005.35|2005.35|0
1656062240000|2022-06-24 09:17:20|2005.42|2005.42|2005.39|2005.39|2005.42|2005.42|2005.39|2005.39|0
1656062300000|2022-06-24 09:18:20|2005.45|2005.45|2005.67|2005.67|2005.67|2005.67|2005.45|2005.45|0
1656062350000|2022-06-24 09:19:10|2005.21|2005.21|2005.21|2005.21|2005.21|2005.21|2005.21|2005.21|0
1656062360000|2022-06-24 09:19:20|2005.28|2005.28|2005.49|2005.49|2005.49|2005.49|2005.28|2005.28|0
1656062370000|2022-06-24 09:19:30|2005.37|2005.37|2005.37|2005.37|2005.37|2005.37|2005.37|2005.37|0
1656062390000|2022-06-24 09:19:50|2005.52|2005.52|2005.58|2005.58|2005.58|2005.58|2005.52|2005.52|0
1656062400000|2022-06-24 09:20:00|2005.81|2005.81|2005.73|2005.73|2005.81|2005.81|2005.73|2005.73|0
1656062410000|2022-06-24 09:20:10|2006.07|2006.07|2006.35|2006.35|2006.35|2006.35|2005.91|2005.91|0
1656062420000|2022-06-24 09:20:20|2006.39|2006.39|2006.39|2006.39|2006.39|2006.39|2006.39|2006.39|0
1656062430000|2022-06-24 09:20:30|2006.64|2006.64|2007.16|2007.16|2007.16|2007.16|2006.64|2006.64|0
1656062440000|2022-06-24 09:20:40|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|2007.31|0
1656062450000|2022-06-24 09:20:50|2007.37|2007.37|2007.63|2007.63|2007.65|2007.65|2007.37|2007.37|0
1656062460000|2022-06-24 09:21:00|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|2007.63|2007.63|0
1656062470000|2022-06-24 09:21:10|2007.82|2007.82|2008.11|2008.11|2008.11|2008.11|2007.82|2007.82|0
1656062490000|2022-06-24 09:21:30|2008.08|2008.08|2008.38|2008.38|2008.38|2008.38|2008.08|2008.08|0
1656062520000|2022-06-24 09:22:00|2008.44|2008.44|2008.73|2008.73|2008.88|2008.88|2008.33|2008.33|0
1656062540000|2022-06-24 09:22:20|2008.79|2008.79|2008.79|2008.79|2008.79|2008.79|2008.79|2008.79|0
1656062550000|2022-06-24 09:22:30|2008.95|2008.95|2008.95|2008.95|2008.95|2008.95|2008.95|2008.95|0
1656062560000|2022-06-24 09:22:40|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|2009.06|0
1656062570000|2022-06-24 09:22:50|2009.3|2009.3|2009.3|2009.3|2009.3|2009.3|2009.18|2009.18|0
1656062580000|2022-06-24 09:23:00|2009.35|2009.35|2009.43|2009.43|2009.43|2009.43|2009.35|2009.35|0
1656062620000|2022-06-24 09:23:40|2009.36|2009.36|2009.23|2009.23|2009.36|2009.36|2009.23|2009.23|0
1656062640000|2022-06-24 09:24:00|2009.17|2009.17|2008.86|2008.86|2009.17|2009.17|2008.86|2008.86|0
1656062650000|2022-06-24 09:24:10|2008.7|2008.7|2008.58|2008.58|2008.7|2008.7|2008.58|2008.58|0
1656062660000|2022-06-24 09:24:20|2008.52|2008.52|2008.4|2008.4|2008.52|2008.52|2008.4|2008.4|0
1656062700000|2022-06-24 09:25:00|2008.26|2008.26|2008.26|2008.26|2008.26|2008.26|2008.26|2008.26|0
1656062710000|2022-06-24 09:25:10|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|2008.19|0
1656062730000|2022-06-24 09:25:30|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|2008.32|0
1656062770000|2022-06-24 09:26:10|2008.46|2008.46|2007.53|2007.53|2008.46|2008.46|2007.53|2007.53|0
1656062780000|2022-06-24 09:26:20|2007.38|2007.38|2007.19|2007.19|2007.38|2007.38|2007.19|2007.19|0
1656062790000|2022-06-24 09:26:30|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|2007.35|0
1656062800000|2022-06-24 09:26:40|2007.31|2007.31|2006.92|2006.92|2007.31|2007.31|2006.92|2006.92|0
1656062810000|2022-06-24 09:26:50|2006.67|2006.67|2006.29|2006.29|2006.67|2006.67|2006.29|2006.29|0
1656062830000|2022-06-24 09:27:10|2006.23|2006.23|2006.16|2006.16|2006.23|2006.23|2006.16|2006.16|0
1656062850000|2022-06-24 09:27:30|2006|2006|2006|2006|2006|2006|2006|2006|0
1656062860000|2022-06-24 09:27:40|2005.84|2005.84|2005.78|2005.78|2005.84|2005.84|2005.78|2005.78|0
1656062880000|2022-06-24 09:28:00|2005.62|2005.62|2005.68|2005.68|2005.68|2005.68|2005.62|2005.62|0
1656062890000|2022-06-24 09:28:10|2005.52|2005.52|2005.52|2005.52|2005.52|2005.52|2005.52|2005.52|0
1656062910000|2022-06-24 09:28:30|2005.46|2005.46|2005.17|2005.17|2005.46|2005.46|2005.17|2005.17|0
1656062920000|2022-06-24 09:28:40|2005.41|2005.41|2005.48|2005.48|2005.48|2005.48|2005.41|2005.41|0
1656062940000|2022-06-24 09:29:00|2005.63|2005.63|2005.25|2005.25|2005.63|2005.63|2005.25|2005.25|0
1656062960000|2022-06-24 09:29:20|2005.31|2005.31|2005.31|2005.31|2005.31|2005.31|2005.31|2005.31|0
1656062970000|2022-06-24 09:29:30|2005.2|2005.2|2005.2|2005.2|2005.2|2005.2|2005.2|2005.2|0
1656062980000|2022-06-24 09:29:40|2005.15|2005.15|2005.15|2005.15|2005.15|2005.15|2005.15|2005.15|0
1656063000000|2022-06-24 09:30:00|2005.21|2005.21|2005.2|2005.2|2005.21|2005.21|2005.14|2005.14|0
1656063020000|2022-06-24 09:30:20|2005.26|2005.26|2005.16|2005.16|2005.28|2005.28|2005.16|2005.16|0
1656063040000|2022-06-24 09:30:40|2005.41|2005.41|2005.41|2005.41|2005.41|2005.41|2005.41|2005.41|0
1656063050000|2022-06-24 09:30:50|2005.29|2005.29|2005.29|2005.29|2005.29|2005.29|2005.29|2005.29|0
1656063070000|2022-06-24 09:31:10|2005.18|2005.18|2005.18|2005.18|2005.18|2005.18|2005.18|2005.18|0
1656063080000|2022-06-24 09:31:20|2005.12|2005.12|2004.87|2004.87|2005.12|2005.12|2004.87|2004.87|0
1656063110000|2022-06-24 09:31:50|2004.92|2004.92|2004.92|2004.92|2004.92|2004.92|2004.92|2004.92|0
1656063120000|2022-06-24 09:32:00|2005.39|2005.39|2005.77|2005.77|2005.77|2005.77|2005.39|2005.39|0
1656063130000|2022-06-24 09:32:10|2005.83|2005.83|2006.2|2006.2|2006.2|2006.2|2005.83|2005.83|0
1656063140000|2022-06-24 09:32:20|2006.13|2006.13|2006.07|2006.07|2006.13|2006.13|2006.07|2006.07|0
1656063150000|2022-06-24 09:32:30|2006|2006|2005.93|2005.93|2006|2006|2005.93|2005.93|0
1656063160000|2022-06-24 09:32:40|2005.97|2005.97|2005.95|2005.95|2006.03|2006.03|2005.95|2005.95|0
1656063170000|2022-06-24 09:32:50|2006.06|2006.06|2006.03|2006.03|2006.06|2006.06|2006.03|2006.03|0
1656063200000|2022-06-24 09:33:20|2006.09|2006.09|2005.8|2005.8|2006.09|2006.09|2005.8|2005.8|0
1656063220000|2022-06-24 09:33:40|2005.65|2005.65|2005.61|2005.61|2005.65|2005.65|2005.61|2005.61|0
1656063240000|2022-06-24 09:34:00|2005.45|2005.45|2005.38|2005.38|2005.45|2005.45|2005.38|2005.38|0
1656063250000|2022-06-24 09:34:10|2005.27|2005.27|2005.27|2005.27|2005.27|2005.27|2005.27|2005.27|0
1656063260000|2022-06-24 09:34:20|2004.96|2004.96|2005.09|2005.09|2005.09|2005.09|2004.96|2004.96|0
1656063270000|2022-06-24 09:34:30|2005.32|2005.32|2005.31|2005.31|2005.38|2005.38|2005.31|2005.31|0
1656063280000|2022-06-24 09:34:40|2005.38|2005.38|2005.38|2005.38|2005.38|2005.38|2005.38|2005.38|0
1656063290000|2022-06-24 09:34:50|2005.85|2005.85|2006.19|2006.19|2006.19|2006.19|2005.85|2005.85|0
1656063300000|2022-06-24 09:35:00|2006.34|2006.34|2006.41|2006.41|2006.41|2006.41|2006.34|2006.34|0
1656063320000|2022-06-24 09:35:20|2006.48|2006.48|2006.34|2006.34|2006.48|2006.48|2006.34|2006.34|0
1656063330000|2022-06-24 09:35:30|2006.41|2006.41|2006.53|2006.53|2006.53|2006.53|2006.41|2006.41|0
1656063340000|2022-06-24 09:35:40|2006.69|2006.69|2006.69|2006.69|2006.76|2006.76|2006.69|2006.69|0
1656063350000|2022-06-24 09:35:50|2006.83|2006.83|2006.8|2006.8|2006.9|2006.9|2006.8|2006.8|0
1656063360000|2022-06-24 09:36:00|2006.87|2006.87|2006.81|2006.81|2006.87|2006.87|2006.81|2006.81|0
1656063370000|2022-06-24 09:36:10|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|0
1656063380000|2022-06-24 09:36:20|2006.69|2006.69|2006.75|2006.75|2006.75|2006.75|2006.69|2006.69|0
1656063430000|2022-06-24 09:37:10|2006.59|2006.59|2006.59|2006.59|2006.59|2006.59|2006.59|2006.59|0
1656063450000|2022-06-24 09:37:30|2006.67|2006.67|2006.67|2006.67|2006.67|2006.67|2006.67|2006.67|0
1656063500000|2022-06-24 09:38:20|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|2006.82|0
1656063510000|2022-06-24 09:38:30|2007.04|2007.04|2007.04|2007.04|2007.04|2007.04|2007.04|2007.04|0
1656063520000|2022-06-24 09:38:40|2006.99|2006.99|2007.11|2007.11|2007.11|2007.11|2006.99|2006.99|0
1656063530000|2022-06-24 09:38:50|2007.27|2007.27|2007.42|2007.42|2007.42|2007.42|2007.27|2007.27|0
1656063540000|2022-06-24 09:39:00|2007.92|2007.92|2007.77|2007.77|2007.92|2007.92|2007.77|2007.77|0
1656063550000|2022-06-24 09:39:10|2007.86|2007.86|2007.78|2007.78|2007.86|2007.86|2007.78|2007.78|0
1656063570000|2022-06-24 09:39:30|2007.82|2007.82|2007.96|2007.96|2007.96|2007.96|2007.82|2007.82|0
1656063580000|2022-06-24 09:39:40|2008.1|2008.1|2008.1|2008.1|2008.1|2008.1|2008.1|2008.1|0
1656063630000|2022-06-24 09:40:30|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|0
1656063660000|2022-06-24 09:41:00|2008.38|2008.38|2008.85|2008.85|2008.85|2008.85|2008.38|2008.38|0
1656063670000|2022-06-24 09:41:10|2009.15|2009.15|2009.15|2009.15|2009.15|2009.15|2009.15|2009.15|0
1656063690000|2022-06-24 09:41:30|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|0
1656063710000|2022-06-24 09:41:50|2009.68|2009.68|2009.62|2009.62|2009.68|2009.68|2009.62|2009.62|0
1656063730000|2022-06-24 09:42:10|2009.56|2009.56|2010.06|2010.06|2010.19|2010.19|2009.56|2009.56|0
1656063790000|2022-06-24 09:43:10|2010|2010|2009.97|2009.97|2010|2010|2009.97|2009.97|0
1656063800000|2022-06-24 09:43:20|2010.08|2010.08|2010.24|2010.24|2010.24|2010.24|2010.08|2010.08|0
1656063840000|2022-06-24 09:44:00|2010.3|2010.3|2010.18|2010.18|2010.3|2010.3|2010.18|2010.18|0
1656063850000|2022-06-24 09:44:10|2010.12|2010.12|2010.12|2010.12|2010.12|2010.12|2010.12|2010.12|0
1656063860000|2022-06-24 09:44:20|2010.28|2010.28|2010.3|2010.3|2010.3|2010.3|2010.23|2010.23|0
1656063870000|2022-06-24 09:44:30|2010.25|2010.25|2010.25|2010.25|2010.25|2010.25|2010.25|2010.25|0
1656063880000|2022-06-24 09:44:40|2010.18|2010.18|2010.13|2010.13|2010.18|2010.18|2010.13|2010.13|0
1656063890000|2022-06-24 09:44:50|2010.17|2010.17|2010.03|2010.03|2010.2|2010.2|2010.03|2010.03|0
1656063900000|2022-06-24 09:45:00|2009.86|2009.86|2009.79|2009.79|2009.86|2009.86|2009.79|2009.79|0
1656063910000|2022-06-24 09:45:10|2009.71|2009.71|2009.71|2009.71|2009.71|2009.71|2009.71|2009.71|0
1656063920000|2022-06-24 09:45:20|2009.57|2009.57|2009.42|2009.42|2009.57|2009.57|2009.42|2009.42|0
1656063930000|2022-06-24 09:45:30|2009.35|2009.35|2009.35|2009.35|2009.35|2009.35|2009.35|2009.35|0
1656063950000|2022-06-24 09:45:50|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|0
1656063960000|2022-06-24 09:46:00|2009.07|2009.07|2008.91|2008.91|2009.07|2009.07|2008.91|2008.91|0
1656063970000|2022-06-24 09:46:10|2009.07|2009.07|2009.07|2009.07|2009.07|2009.07|2009.07|2009.07|0
1656063980000|2022-06-24 09:46:20|2009.09|2009.09|2009.38|2009.38|2009.38|2009.38|2009.09|2009.09|0
1656063990000|2022-06-24 09:46:30|2009.59|2009.59|2009.59|2009.59|2009.59|2009.59|2009.59|2009.59|0
1656064000000|2022-06-24 09:46:40|2009.52|2009.52|2010.07|2010.07|2010.32|2010.32|2009.52|2009.52|0
1656064020000|2022-06-24 09:47:00|2010.01|2010.01|2009.87|2009.87|2010.13|2010.13|2009.87|2009.87|0
1656064040000|2022-06-24 09:47:20|2009.91|2009.91|2010.15|2010.15|2010.15|2010.15|2009.91|2009.91|0
1656064050000|2022-06-24 09:47:30|2010.13|2010.13|2010.16|2010.16|2010.16|2010.16|2010.13|2010.13|0
1656064080000|2022-06-24 09:48:00|2010.23|2010.23|2010.62|2010.62|2010.62|2010.62|2010.23|2010.23|0
1656064100000|2022-06-24 09:48:20|2010.7|2010.7|2011.16|2011.16|2011.16|2011.16|2010.7|2010.7|0
1656064120000|2022-06-24 09:48:40|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|0
1656064130000|2022-06-24 09:48:50|2010.54|2010.54|2010.16|2010.16|2010.54|2010.54|2010.12|2010.12|0
1656064150000|2022-06-24 09:49:10|2010.32|2010.32|2010.32|2010.32|2010.32|2010.32|2010.32|2010.32|0
1656064160000|2022-06-24 09:49:20|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|2010.63|0
1656064180000|2022-06-24 09:49:40|2010.47|2010.47|2010.78|2010.78|2010.78|2010.78|2010.47|2010.47|0
1656064190000|2022-06-24 09:49:50|2010.47|2010.47|2010.47|2010.47|2010.47|2010.47|2010.47|2010.47|0
1656064220000|2022-06-24 09:50:20|2010.16|2010.16|2010.16|2010.16|2010.16|2010.16|2010.16|2010.16|0
1656064230000|2022-06-24 09:50:30|2010.1|2010.1|2010.1|2010.1|2010.1|2010.1|2010.1|2010.1|0
1656064260000|2022-06-24 09:51:00|2010.41|2010.41|2010.73|2010.73|2010.73|2010.73|2010.41|2010.41|0
1656064270000|2022-06-24 09:51:10|2010.57|2010.57|2010.52|2010.52|2010.57|2010.57|2010.41|2010.41|0
1656064290000|2022-06-24 09:51:30|2010.37|2010.37|2010.37|2010.37|2010.37|2010.37|2010.37|2010.37|0
1656064300000|2022-06-24 09:51:40|2010.52|2010.52|2010.45|2010.45|2010.52|2010.52|2010.45|2010.45|0
1656064310000|2022-06-24 09:51:50|2010.3|2010.3|2009.09|2009.09|2010.3|2010.3|2009.09|2009.09|0
1656064320000|2022-06-24 09:52:00|2009.15|2009.15|2009.15|2009.15|2009.15|2009.15|2009.15|2009.15|0
1656064340000|2022-06-24 09:52:20|2009.28|2009.28|2009.35|2009.35|2009.35|2009.35|2009.15|2009.15|0
1656064360000|2022-06-24 09:52:40|2009.31|2009.31|2009.09|2009.09|2009.31|2009.31|2009.05|2009.05|0
1656064370000|2022-06-24 09:52:50|2009.16|2009.16|2009.29|2009.29|2009.29|2009.29|2009.16|2009.16|0
1656064380000|2022-06-24 09:53:00|2009.36|2009.36|2009.1|2009.1|2009.36|2009.36|2009.1|2009.1|0
1656064390000|2022-06-24 09:53:10|2009.37|2009.37|2009.52|2009.52|2009.57|2009.57|2009.37|2009.37|0
1656064400000|2022-06-24 09:53:20|2009.36|2009.36|2009.36|2009.36|2009.36|2009.36|2009.36|2009.36|0
1656064410000|2022-06-24 09:53:30|2009.25|2009.25|2009.33|2009.33|2009.33|2009.33|2009.25|2009.25|0
1656064420000|2022-06-24 09:53:40|2009.49|2009.49|2009.49|2009.49|2009.49|2009.49|2009.49|2009.49|0
1656064430000|2022-06-24 09:53:50|2009.56|2009.56|2009.56|2009.56|2009.56|2009.56|2009.56|2009.56|0
1656064440000|2022-06-24 09:54:00|2009.64|2009.64|2009.57|2009.57|2009.64|2009.64|2009.57|2009.57|0
1656064450000|2022-06-24 09:54:10|2009.5|2009.5|2009.5|2009.5|2009.5|2009.5|2009.5|2009.5|0
1656064470000|2022-06-24 09:54:30|2009.57|2009.57|2010.12|2010.12|2010.12|2010.12|2009.57|2009.57|0
1656064480000|2022-06-24 09:54:40|2009.96|2009.96|2009.81|2009.81|2009.96|2009.96|2009.81|2009.81|0
1656064490000|2022-06-24 09:54:50|2009.89|2009.89|2009.87|2009.87|2009.89|2009.89|2009.81|2009.81|0
1656064500000|2022-06-24 09:55:00|2009.99|2009.99|2009.99|2009.99|2009.99|2009.99|2009.99|2009.99|0
1656064510000|2022-06-24 09:55:10|2010.12|2010.12|2010.34|2010.34|2010.37|2010.37|2010.12|2010.12|0
1656064540000|2022-06-24 09:55:40|2010.41|2010.41|2010.55|2010.55|2010.55|2010.55|2010.41|2010.41|0
1656064550000|2022-06-24 09:55:50|2010.49|2010.49|2010.57|2010.57|2010.57|2010.57|2010.49|2010.49|0
1656064560000|2022-06-24 09:56:00|2010.64|2010.64|2010.71|2010.71|2010.71|2010.71|2010.64|2010.64|0
1656064590000|2022-06-24 09:56:30|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|2010.76|0
1656064620000|2022-06-24 09:57:00|2010.92|2010.92|2010.45|2010.45|2010.92|2010.92|2010.45|2010.45|0
1656064630000|2022-06-24 09:57:10|2010.76|2010.76|2010.54|2010.54|2010.76|2010.76|2010.54|2010.54|0
1656064640000|2022-06-24 09:57:20|2010.67|2010.67|2010.72|2010.72|2010.72|2010.72|2010.67|2010.67|0
1656064650000|2022-06-24 09:57:30|2010.65|2010.65|2010.72|2010.72|2010.72|2010.72|2010.65|2010.65|0
1656064660000|2022-06-24 09:57:40|2010.9|2010.9|2010.08|2010.08|2010.9|2010.9|2010.08|2010.08|0
1656064680000|2022-06-24 09:58:00|2010.24|2010.24|2010.39|2010.39|2010.39|2010.39|2010.24|2010.24|0
1656064690000|2022-06-24 09:58:10|2010.57|2010.57|2010.46|2010.46|2010.57|2010.57|2010.46|2010.46|0
1656064700000|2022-06-24 09:58:20|2010.4|2010.4|2010.34|2010.34|2010.4|2010.4|2010.34|2010.34|0
1656064710000|2022-06-24 09:58:30|2010.49|2010.49|2010.65|2010.65|2010.65|2010.65|2010.49|2010.49|0
1656064730000|2022-06-24 09:58:50|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|0
1656064740000|2022-06-24 09:59:00|2010.74|2010.74|2011.38|2011.38|2011.38|2011.38|2010.74|2010.74|0
1656064750000|2022-06-24 09:59:10|2011.47|2011.47|2011.47|2011.47|2011.47|2011.47|2011.44|2011.44|0
1656064760000|2022-06-24 09:59:20|2011.23|2011.23|2011.25|2011.25|2011.25|2011.25|2011.08|2011.08|0
1656064770000|2022-06-24 09:59:30|2011.37|2011.37|2011.45|2011.45|2011.52|2011.52|2011.37|2011.37|0
1656064780000|2022-06-24 09:59:40|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|0
1656064790000|2022-06-24 09:59:50|2011.5|2011.5|2011.63|2011.63|2011.66|2011.66|2011.35|2011.35|0
1656064800000|2022-06-24 10:00:00|2011.5|2011.5|2011.65|2011.65|2011.65|2011.65|2011.5|2011.5|0
1656064810000|2022-06-24 10:00:10|2011.81|2011.81|2012.08|2012.08|2012.08|2012.08|2011.81|2011.81|0
1656064820000|2022-06-24 10:00:20|2011.95|2011.95|2011.88|2011.88|2011.95|2011.95|2011.83|2011.83|0
1656064840000|2022-06-24 10:00:40|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|0
1656064850000|2022-06-24 10:00:50|2012.35|2012.35|2012.55|2012.55|2012.55|2012.55|2012.35|2012.35|0
1656064860000|2022-06-24 10:01:00|2012.6|2012.6|2012.82|2012.82|2012.82|2012.82|2012.6|2012.6|0
1656064870000|2022-06-24 10:01:10|2012.76|2012.76|2012.76|2012.76|2012.76|2012.76|2012.76|2012.76|0
1656064880000|2022-06-24 10:01:20|2013|2013|2013.14|2013.14|2013.14|2013.14|2013|2013|0
1656064890000|2022-06-24 10:01:30|2013.37|2013.37|2014.12|2014.12|2014.12|2014.12|2013.37|2013.37|0
1656064910000|2022-06-24 10:01:50|2014.25|2014.25|2015.12|2015.12|2015.12|2015.12|2014.25|2014.25|0
1656064920000|2022-06-24 10:02:00|2014.96|2014.96|2014.96|2014.96|2014.96|2014.96|2014.96|2014.96|0
1656064940000|2022-06-24 10:02:20|2014.99|2014.99|2014.99|2014.99|2014.99|2014.99|2014.99|2014.99|0
1656064950000|2022-06-24 10:02:30|2015.24|2015.24|2015.4|2015.4|2015.4|2015.4|2015.12|2015.12|0
1656064970000|2022-06-24 10:02:50|2015.33|2015.33|2015.08|2015.08|2015.33|2015.33|2014.96|2014.96|0
1656064980000|2022-06-24 10:03:00|2014.91|2014.91|2014.91|2014.91|2014.91|2014.91|2014.91|2014.91|0
1656065010000|2022-06-24 10:03:30|2015.16|2015.16|2015.16|2015.16|2015.16|2015.16|2015.16|2015.16|0
1656065020000|2022-06-24 10:03:40|2014.85|2014.85|2014.39|2014.39|2014.85|2014.85|2014.39|2014.39|0
1656065030000|2022-06-24 10:03:50|2014.32|2014.32|2014.32|2014.32|2014.32|2014.32|2014.32|2014.32|0
1656065040000|2022-06-24 10:04:00|2014.01|2014.01|2013.8|2013.8|2014.01|2014.01|2013.8|2013.8|0
1656065050000|2022-06-24 10:04:10|2013.62|2013.62|2012.83|2012.83|2013.62|2013.62|2012.83|2012.83|0
1656065060000|2022-06-24 10:04:20|2012.8|2012.8|2012.57|2012.57|2012.8|2012.8|2012.57|2012.57|0
1656065070000|2022-06-24 10:04:30|2012.62|2012.62|2012.62|2012.62|2012.62|2012.62|2012.62|2012.62|0
1656065080000|2022-06-24 10:04:40|2012.15|2012.15|2011.92|2011.92|2012.15|2012.15|2011.92|2011.92|0
1656065090000|2022-06-24 10:04:50|2011.81|2011.81|2011.81|2011.81|2011.81|2011.81|2011.81|2011.81|0
1656065110000|2022-06-24 10:05:10|2011.63|2011.63|2011.15|2011.15|2011.63|2011.63|2011.15|2011.15|0
1656065120000|2022-06-24 10:05:20|2011.2|2011.2|2010.99|2010.99|2011.2|2011.2|2010.99|2010.99|0
1656065140000|2022-06-24 10:05:40|2010.87|2010.87|2010.46|2010.46|2010.87|2010.87|2010.46|2010.46|0
1656065150000|2022-06-24 10:05:50|2010.42|2010.42|2010.29|2010.29|2010.42|2010.42|2010.29|2010.29|0
1656065170000|2022-06-24 10:06:10|2010.54|2010.54|2010.42|2010.42|2010.54|2010.54|2010.42|2010.42|0
1656065180000|2022-06-24 10:06:20|2010.67|2010.67|2010.67|2010.67|2010.67|2010.67|2010.67|2010.67|0
1656065210000|2022-06-24 10:06:50|2010.98|2010.98|2010.98|2010.98|2010.98|2010.98|2010.98|2010.98|0
1656065220000|2022-06-24 10:07:00|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|0
1656065230000|2022-06-24 10:07:10|2010.8|2010.8|2010.93|2010.93|2010.93|2010.93|2010.8|2010.8|0
1656065240000|2022-06-24 10:07:20|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|0
1656065250000|2022-06-24 10:07:30|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|0
1656065280000|2022-06-24 10:08:00|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|2010.87|0
1656065290000|2022-06-24 10:08:10|2010.85|2010.85|2010.85|2010.85|2010.85|2010.85|2010.85|2010.85|0
1656065300000|2022-06-24 10:08:20|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|2010.9|0
1656065330000|2022-06-24 10:08:50|2010.86|2010.86|2010.93|2010.93|2011|2011|2010.86|2010.86|0
1656065340000|2022-06-24 10:09:00|2010.62|2010.62|2011.45|2011.45|2011.45|2011.45|2010.3|2010.3|0
1656065350000|2022-06-24 10:09:10|2011.6|2011.6|2011.6|2011.6|2011.6|2011.6|2011.6|2011.6|0
1656065360000|2022-06-24 10:09:20|2011.78|2011.78|2011.78|2011.78|2011.78|2011.78|2011.78|2011.78|0
1656065370000|2022-06-24 10:09:30|2011.54|2011.54|2011.54|2011.54|2011.54|2011.54|2011.54|2011.54|0
1656065380000|2022-06-24 10:09:40|2011.66|2011.66|2011.54|2011.54|2011.66|2011.66|2011.54|2011.54|0
1656065390000|2022-06-24 10:09:50|2011.5|2011.5|2011.16|2011.16|2011.5|2011.5|2011.16|2011.16|0
1656065410000|2022-06-24 10:10:10|2011.04|2011.04|2011.02|2011.02|2011.04|2011.04|2010.95|2010.95|0
1656065440000|2022-06-24 10:10:40|2010.78|2010.78|2010.78|2010.78|2010.78|2010.78|2010.78|2010.78|0
1656065450000|2022-06-24 10:10:50|2010.9|2010.9|2011.03|2011.03|2011.03|2011.03|2010.9|2010.9|0
1656065470000|2022-06-24 10:11:10|2010.9|2010.9|2010.87|2010.87|2011.03|2011.03|2010.87|2010.87|0
1656065480000|2022-06-24 10:11:20|2010.99|2010.99|2010.94|2010.94|2010.99|2010.99|2010.94|2010.94|0
1656065490000|2022-06-24 10:11:30|2010.99|2010.99|2010.99|2010.99|2010.99|2010.99|2010.99|2010.99|0
1656065500000|2022-06-24 10:11:40|2010.87|2010.87|2010.76|2010.76|2010.91|2010.91|2010.76|2010.76|0
1656065510000|2022-06-24 10:11:50|2010.88|2010.88|2010.88|2010.88|2010.88|2010.88|2010.88|2010.88|0
1656065520000|2022-06-24 10:12:00|2011.13|2011.13|2011.13|2011.13|2011.13|2011.13|2011.13|2011.13|0
1656065530000|2022-06-24 10:12:10|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|2011.01|0
1656065540000|2022-06-24 10:12:20|2010.88|2010.88|2011.04|2011.04|2011.04|2011.04|2010.88|2010.88|0
1656065550000|2022-06-24 10:12:30|2011.16|2011.16|2011.16|2011.16|2011.16|2011.16|2011.16|2011.16|0
1656065560000|2022-06-24 10:12:40|2011.32|2011.32|2011.37|2011.37|2011.37|2011.37|2011.32|2011.32|0
1656065580000|2022-06-24 10:13:00|2011.43|2011.43|2011.6|2011.6|2011.6|2011.6|2011.43|2011.43|0
1656065590000|2022-06-24 10:13:10|2011.54|2011.54|2011.47|2011.47|2011.54|2011.54|2011.47|2011.47|0
1656065600000|2022-06-24 10:13:20|2011.53|2011.53|2011.53|2011.53|2011.53|2011.53|2011.53|2011.53|0
1656065610000|2022-06-24 10:13:30|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|0
1656065630000|2022-06-24 10:13:50|2011.75|2011.75|2011.79|2011.79|2012.12|2012.12|2011.75|2011.75|0
1656065640000|2022-06-24 10:14:00|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|0
1656065650000|2022-06-24 10:14:10|2011.66|2011.66|2011.66|2011.66|2011.66|2011.66|2011.66|2011.66|0
1656065660000|2022-06-24 10:14:20|2011.6|2011.6|2011.56|2011.56|2011.6|2011.6|2011.56|2011.56|0
1656065670000|2022-06-24 10:14:30|2011.62|2011.62|2011.46|2011.46|2011.62|2011.62|2011.39|2011.39|0
1656065680000|2022-06-24 10:14:40|2011.3|2011.3|2011.67|2011.67|2011.67|2011.67|2011.3|2011.3|0
1656065690000|2022-06-24 10:14:50|2011.74|2011.74|2011.8|2011.8|2011.8|2011.8|2011.74|2011.74|0
1656065700000|2022-06-24 10:15:00|2011.49|2011.49|2011.39|2011.39|2011.51|2011.51|2011.39|2011.39|0
1656065710000|2022-06-24 10:15:10|2011.37|2011.37|2012.09|2012.09|2012.09|2012.09|2011.37|2011.37|0
1656065730000|2022-06-24 10:15:30|2012.13|2012.13|2012|2012|2012.16|2012.16|2012|2012|0
1656065740000|2022-06-24 10:15:40|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|0
1656065760000|2022-06-24 10:16:00|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|2011.73|0
1656065770000|2022-06-24 10:16:10|2011.77|2011.77|2011.73|2011.73|2011.77|2011.77|2011.73|2011.73|0
1656065830000|2022-06-24 10:17:10|2011.67|2011.67|2011.61|2011.61|2011.67|2011.67|2011.61|2011.61|0
1656065840000|2022-06-24 10:17:20|2011.55|2011.55|2011.55|2011.55|2011.55|2011.55|2011.55|2011.55|0
1656065850000|2022-06-24 10:17:30|2011.4|2011.4|2011.25|2011.25|2011.4|2011.4|2011.25|2011.25|0
1656065860000|2022-06-24 10:17:40|2011.4|2011.4|2011.46|2011.46|2011.46|2011.46|2011.4|2011.4|0
1656065870000|2022-06-24 10:17:50|2011.33|2011.33|2011.33|2011.33|2011.33|2011.33|2011.33|2011.33|0
1656065880000|2022-06-24 10:18:00|2011.45|2011.45|2011.45|2011.45|2011.45|2011.45|2011.45|2011.45|0
1656065890000|2022-06-24 10:18:10|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|2011.39|0
1656065930000|2022-06-24 10:18:50|2011.45|2011.45|2012.24|2012.24|2012.24|2012.24|2011.45|2011.45|0
1656065970000|2022-06-24 10:19:30|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|0
1656065980000|2022-06-24 10:19:40|2012.33|2012.33|2012.49|2012.49|2012.49|2012.49|2012.33|2012.33|0
1656066020000|2022-06-24 10:20:20|2012.64|2012.64|2012.57|2012.57|2012.64|2012.64|2012.57|2012.57|0
1656066030000|2022-06-24 10:20:30|2012.72|2012.72|2012.76|2012.76|2012.79|2012.79|2012.72|2012.72|0
1656066040000|2022-06-24 10:20:40|2013.01|2013.01|2013.24|2013.24|2013.24|2013.24|2013.01|2013.01|0
1656066050000|2022-06-24 10:20:50|2012.86|2012.86|2012.86|2012.86|2012.86|2012.86|2012.86|2012.86|0
1656066110000|2022-06-24 10:21:50|2012.99|2012.99|2013.17|2013.17|2013.17|2013.17|2012.99|2012.99|0
1656066130000|2022-06-24 10:22:10|2013.23|2013.23|2013.28|2013.28|2013.28|2013.28|2013.23|2013.23|0
1656066150000|2022-06-24 10:22:30|2013.13|2013.13|2013.37|2013.37|2013.44|2013.44|2013.13|2013.13|0
1656066170000|2022-06-24 10:22:50|2012.87|2012.87|2012.84|2012.84|2012.87|2012.87|2012.84|2012.84|0
1656066180000|2022-06-24 10:23:00|2012.53|2012.53|2012.33|2012.33|2012.53|2012.53|2012.28|2012.28|0
1656066190000|2022-06-24 10:23:10|2012.2|2012.2|2012.08|2012.08|2012.2|2012.2|2012.08|2012.08|0
1656066200000|2022-06-24 10:23:20|2011.96|2011.96|2011.84|2011.84|2011.96|2011.96|2011.84|2011.84|0
1656066220000|2022-06-24 10:23:40|2011.77|2011.77|2011.41|2011.41|2011.77|2011.77|2011.41|2011.41|0
1656066230000|2022-06-24 10:23:50|2011.47|2011.47|2011.47|2011.47|2011.47|2011.47|2011.47|2011.47|0
1656066250000|2022-06-24 10:24:10|2011.5|2011.5|2010.73|2010.73|2011.5|2011.5|2010.73|2010.73|0
1656066260000|2022-06-24 10:24:20|2010.6|2010.6|2010.49|2010.49|2010.6|2010.6|2010.49|2010.49|0
1656066270000|2022-06-24 10:24:30|2010.46|2010.46|2010.1|2010.1|2010.46|2010.46|2010.1|2010.1|0
1656066280000|2022-06-24 10:24:40|2010.03|2010.03|2010.03|2010.03|2010.03|2010.03|2010.03|2010.03|0
1656066300000|2022-06-24 10:25:00|2009.78|2009.78|2009.78|2009.78|2009.78|2009.78|2009.78|2009.78|0
1656066310000|2022-06-24 10:25:10|2009.53|2009.53|2009.51|2009.51|2009.56|2009.56|2009.45|2009.45|0
1656066330000|2022-06-24 10:25:30|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|2009.81|0
1656066340000|2022-06-24 10:25:40|2009.66|2009.66|2009.66|2009.66|2009.66|2009.66|2009.66|2009.66|0
1656066360000|2022-06-24 10:26:00|2009.5|2009.5|2009.5|2009.5|2009.5|2009.5|2009.5|2009.5|0
1656066380000|2022-06-24 10:26:20|2009.22|2009.22|2009.04|2009.04|2009.22|2009.22|2009.04|2009.04|0
1656066390000|2022-06-24 10:26:30|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|2009.09|0
1656066400000|2022-06-24 10:26:40|2008.32|2008.32|2008.38|2008.38|2008.38|2008.38|2008.32|2008.32|0
1656066420000|2022-06-24 10:27:00|2008.51|2008.51|2008.58|2008.58|2008.58|2008.58|2008.51|2008.51|0
1656066430000|2022-06-24 10:27:10|2008.45|2008.45|2008.45|2008.45|2008.45|2008.45|2008.45|2008.45|0
1656066440000|2022-06-24 10:27:20|2008.42|2008.42|2008.17|2008.17|2008.42|2008.42|2008.17|2008.17|0
1656066450000|2022-06-24 10:27:30|2008.25|2008.25|2008.25|2008.25|2008.25|2008.25|2008.25|2008.25|0
1656066480000|2022-06-24 10:28:00|2008.17|2008.17|2008.4|2008.4|2008.4|2008.4|2008.17|2008.17|0
1656066490000|2022-06-24 10:28:10|2008.38|2008.38|2008.38|2008.38|2008.38|2008.38|2008.38|2008.38|0
1656066500000|2022-06-24 10:28:20|2008.53|2008.53|2008.05|2008.05|2008.53|2008.53|2008.05|2008.05|0
1656066510000|2022-06-24 10:28:30|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|0
1656066520000|2022-06-24 10:28:40|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|2007.7|0
1656066530000|2022-06-24 10:28:50|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|2007.82|0
1656066540000|2022-06-24 10:29:00|2007.7|2007.7|2007.85|2007.85|2007.85|2007.85|2007.7|2007.7|0
1656066550000|2022-06-24 10:29:10|2007.79|2007.79|2007.87|2007.87|2007.87|2007.87|2007.67|2007.67|0
1656066560000|2022-06-24 10:29:20|2007.74|2007.74|2007.79|2007.79|2007.79|2007.79|2007.74|2007.74|0
1656066570000|2022-06-24 10:29:30|2007.91|2007.91|2008.05|2008.05|2008.05|2008.05|2007.8|2007.8|0
1656066580000|2022-06-24 10:29:40|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|2007.92|0
1656066590000|2022-06-24 10:29:50|2007.86|2007.86|2008|2008|2008|2008|2007.84|2007.84|0
1656066600000|2022-06-24 10:30:00|2007.93|2007.93|2007.87|2007.87|2007.93|2007.93|2007.81|2007.81|0
1656066610000|2022-06-24 10:30:10|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|2007.74|0
1656066620000|2022-06-24 10:30:20|2007.8|2007.8|2007.86|2007.86|2007.86|2007.86|2007.8|2007.8|0
1656066630000|2022-06-24 10:30:30|2007.92|2007.92|2008.05|2008.05|2008.11|2008.11|2007.92|2007.92|0
1656066660000|2022-06-24 10:31:00|2008.18|2008.18|2008.34|2008.34|2008.55|2008.55|2008.18|2008.18|0
1656066670000|2022-06-24 10:31:10|2008.37|2008.37|2008.43|2008.43|2008.43|2008.43|2008.31|2008.31|0
1656066680000|2022-06-24 10:31:20|2008.5|2008.5|2008.5|2008.5|2008.5|2008.5|2008.5|2008.5|0
1656066700000|2022-06-24 10:31:40|2008.66|2008.66|2008.66|2008.66|2008.66|2008.66|2008.66|2008.66|0
1656066710000|2022-06-24 10:31:50|2008.88|2008.88|2008.88|2008.88|2008.88|2008.88|2008.88|2008.88|0
1656066720000|2022-06-24 10:32:00|2008.94|2008.94|2008.94|2008.94|2008.94|2008.94|2008.94|2008.94|0
1656066730000|2022-06-24 10:32:10|2009.09|2009.09|2009.2|2009.2|2009.2|2009.2|2009.09|2009.09|0
1656066740000|2022-06-24 10:32:20|2009.15|2009.15|2009.46|2009.46|2009.46|2009.46|2009.15|2009.15|0
1656066750000|2022-06-24 10:32:30|2009.57|2009.57|2009.78|2009.78|2009.78|2009.78|2009.57|2009.57|0
1656066760000|2022-06-24 10:32:40|2009.72|2009.72|2009.72|2009.72|2009.72|2009.72|2009.72|2009.72|0
1656066790000|2022-06-24 10:33:10|2009.8|2009.8|2010.17|2010.17|2010.17|2010.17|2009.8|2009.8|0
1656066800000|2022-06-24 10:33:20|2010.29|2010.29|2010.6|2010.6|2010.6|2010.6|2010.29|2010.29|0
1656066810000|2022-06-24 10:33:30|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|0
1656066820000|2022-06-24 10:33:40|2010.89|2010.89|2010.77|2010.77|2010.89|2010.89|2010.77|2010.77|0
1656066830000|2022-06-24 10:33:50|2010.79|2010.79|2010.79|2010.79|2010.79|2010.79|2010.79|2010.79|0
1656066850000|2022-06-24 10:34:10|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|0
1656066860000|2022-06-24 10:34:20|2010.75|2010.75|2010.75|2010.75|2010.75|2010.75|2010.72|2010.72|0
1656066880000|2022-06-24 10:34:40|2010.98|2010.98|2010.6|2010.6|2010.98|2010.98|2010.6|2010.6|0
1656066890000|2022-06-24 10:34:50|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|2010.44|0
1656066900000|2022-06-24 10:35:00|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|0
1656066910000|2022-06-24 10:35:10|2010.44|2010.44|2010.43|2010.43|2010.44|2010.44|2010.32|2010.32|0
1656066920000|2022-06-24 10:35:20|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|2010.49|0
1656066930000|2022-06-24 10:35:30|2010.62|2010.62|2010.62|2010.62|2010.62|2010.62|2010.62|2010.62|0
1656066940000|2022-06-24 10:35:40|2010.54|2010.54|2010.72|2010.72|2010.72|2010.72|2010.54|2010.54|0
1656066970000|2022-06-24 10:36:10|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|0
1656066990000|2022-06-24 10:36:30|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|2010.64|0
1656067000000|2022-06-24 10:36:40|2010.6|2010.6|2010.6|2010.6|2010.6|2010.6|2010.6|2010.6|0
1656067010000|2022-06-24 10:36:50|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|0
1656067020000|2022-06-24 10:37:00|2010.85|2010.85|2010.85|2010.85|2010.85|2010.85|2010.85|2010.85|0
1656067030000|2022-06-24 10:37:10|2010.67|2010.67|2010.5|2010.5|2010.73|2010.73|2010.5|2010.5|0
1656067040000|2022-06-24 10:37:20|2010.67|2010.67|2010.67|2010.67|2010.73|2010.73|2010.67|2010.67|0
1656067050000|2022-06-24 10:37:30|2010.61|2010.61|2010.67|2010.67|2010.67|2010.67|2010.61|2010.61|0
1656067060000|2022-06-24 10:37:40|2010.55|2010.55|2010.55|2010.55|2010.55|2010.55|2010.55|2010.55|0
1656067080000|2022-06-24 10:38:00|2010.24|2010.24|2010.4|2010.4|2010.4|2010.4|2010.24|2010.24|0
1656067150000|2022-06-24 10:39:10|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|0
1656067190000|2022-06-24 10:39:50|2010.79|2010.79|2010.79|2010.79|2010.95|2010.95|2010.79|2010.79|0
1656067200000|2022-06-24 10:40:00|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|0
1656067210000|2022-06-24 10:40:10|2010.76|2010.76|2010.66|2010.66|2010.9|2010.9|2010.33|2010.33|0
1656067220000|2022-06-24 10:40:20|2010.91|2010.91|2010.91|2010.91|2010.91|2010.91|2010.91|2010.91|0
1656067230000|2022-06-24 10:40:30|2011.38|2011.38|2011.67|2011.67|2011.67|2011.67|2011.38|2011.38|0
1656067250000|2022-06-24 10:40:50|2011.64|2011.64|2011.78|2011.78|2011.78|2011.78|2011.58|2011.58|0
1656067260000|2022-06-24 10:41:00|2011.85|2011.85|2011.82|2011.82|2011.85|2011.85|2011.82|2011.82|0
1656067280000|2022-06-24 10:41:20|2011.66|2011.66|2011.66|2011.66|2011.68|2011.68|2011.66|2011.66|0
1656067290000|2022-06-24 10:41:30|2011.54|2011.54|2011.48|2011.48|2011.54|2011.54|2011.48|2011.48|0
1656067300000|2022-06-24 10:41:40|2011.45|2011.45|2011.45|2011.45|2011.45|2011.45|2011.45|2011.45|0
1656067310000|2022-06-24 10:41:50|2011.29|2011.29|2011.29|2011.29|2011.29|2011.29|2011.29|2011.29|0
1656067320000|2022-06-24 10:42:00|2011.61|2011.61|2011.61|2011.61|2011.61|2011.61|2011.61|2011.61|0
1656067330000|2022-06-24 10:42:10|2011.22|2011.22|2011.47|2011.47|2011.47|2011.47|2011.22|2011.22|0
1656067340000|2022-06-24 10:42:20|2011.43|2011.43|2011.43|2011.43|2011.43|2011.43|2011.43|2011.43|0
1656067350000|2022-06-24 10:42:30|2011.06|2011.06|2011.06|2011.06|2011.06|2011.06|2011.06|2011.06|0
1656067360000|2022-06-24 10:42:40|2010.68|2010.68|2010.76|2010.76|2010.76|2010.76|2010.68|2010.68|0
1656067370000|2022-06-24 10:42:50|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|0
1656067400000|2022-06-24 10:43:20|2010.87|2010.87|2010.87|2010.87|2010.91|2010.91|2010.87|2010.87|0
1656067410000|2022-06-24 10:43:30|2010.99|2010.99|2010.99|2010.99|2010.99|2010.99|2010.87|2010.87|0
1656067420000|2022-06-24 10:43:40|2010.87|2010.87|2011.15|2011.15|2011.15|2011.15|2010.87|2010.87|0
1656067430000|2022-06-24 10:43:50|2011.27|2011.27|2011.27|2011.27|2011.27|2011.27|2011.27|2011.27|0
1656067450000|2022-06-24 10:44:10|2011.31|2011.31|2011.46|2011.46|2011.46|2011.46|2011.31|2011.31|0
1656067460000|2022-06-24 10:44:20|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|2011.59|0
1656067470000|2022-06-24 10:44:30|2011.67|2011.67|2011.79|2011.79|2011.79|2011.79|2011.67|2011.67|0
1656067480000|2022-06-24 10:44:40|2011.66|2011.66|2011.77|2011.77|2011.77|2011.77|2011.66|2011.66|0
1656067490000|2022-06-24 10:44:50|2011.83|2011.83|2012.19|2012.19|2012.19|2012.19|2011.83|2011.83|0
1656067500000|2022-06-24 10:45:00|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|2012.06|0
1656067510000|2022-06-24 10:45:10|2012.19|2012.19|2011.96|2011.96|2012.19|2012.19|2011.96|2011.96|0
1656067540000|2022-06-24 10:45:40|2011.73|2011.73|2011.93|2011.93|2012.06|2012.06|2011.73|2011.73|0
1656067550000|2022-06-24 10:45:50|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|2011.99|0
1656067560000|2022-06-24 10:46:00|2011.92|2011.92|2011.82|2011.82|2011.98|2011.98|2011.82|2011.82|0
1656067620000|2022-06-24 10:47:00|2011.76|2011.76|2011.4|2011.4|2011.82|2011.82|2011.4|2011.4|0
1656067630000|2022-06-24 10:47:10|2011.52|2011.52|2011.52|2011.52|2011.52|2011.52|2011.52|2011.52|0
1656067640000|2022-06-24 10:47:20|2011.21|2011.21|2011.09|2011.09|2011.21|2011.21|2011.09|2011.09|0
1656067650000|2022-06-24 10:47:30|2011.15|2011.15|2011.08|2011.08|2011.15|2011.15|2011.08|2011.08|0
1656067670000|2022-06-24 10:47:50|2010.77|2010.77|2010.61|2010.61|2010.77|2010.77|2010.61|2010.61|0
1656067680000|2022-06-24 10:48:00|2010.73|2010.73|2010.61|2010.61|2010.73|2010.73|2010.61|2010.61|0
1656067700000|2022-06-24 10:48:20|2010.3|2010.3|2010.45|2010.45|2010.45|2010.45|2010.3|2010.3|0
1656067740000|2022-06-24 10:49:00|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|0
1656067770000|2022-06-24 10:49:30|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|2010.86|0
1656067790000|2022-06-24 10:49:50|2010.72|2010.72|2010.66|2010.66|2010.72|2010.72|2010.66|2010.66|0
1656067800000|2022-06-24 10:50:00|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|0
1656067820000|2022-06-24 10:50:20|2010.4|2010.4|2010.46|2010.46|2010.58|2010.58|2010.4|2010.4|0
1656067830000|2022-06-24 10:50:30|2010.53|2010.53|2010.67|2010.67|2010.67|2010.67|2010.53|2010.53|0
1656067840000|2022-06-24 10:50:40|2010.79|2010.79|2010.79|2010.79|2010.79|2010.79|2010.79|2010.79|0
1656067860000|2022-06-24 10:51:00|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|2010.93|0
1656067890000|2022-06-24 10:51:30|2011.09|2011.09|2011.09|2011.09|2011.09|2011.09|2011.09|2011.09|0
1656067900000|2022-06-24 10:51:40|2011.24|2011.24|2013.02|2013.02|2013.02|2013.02|2011.24|2011.24|0
1656067910000|2022-06-24 10:51:50|2012.99|2012.99|2012.99|2012.99|2012.99|2012.99|2012.99|2012.99|0
1656067920000|2022-06-24 10:52:00|2012.84|2012.84|2012.9|2012.9|2012.9|2012.9|2012.84|2012.84|0
1656067940000|2022-06-24 10:52:20|2012.96|2012.96|2013.03|2013.03|2013.03|2013.03|2012.96|2012.96|0
1656067950000|2022-06-24 10:52:30|2013.15|2013.15|2013.09|2013.09|2013.15|2013.15|2013.09|2013.09|0
1656067960000|2022-06-24 10:52:40|2013.25|2013.25|2013.32|2013.32|2013.32|2013.32|2013.25|2013.25|0
1656067970000|2022-06-24 10:52:50|2013.37|2013.37|2013.62|2013.62|2013.62|2013.62|2013.37|2013.37|0
1656067980000|2022-06-24 10:53:00|2013.68|2013.68|2013.34|2013.34|2013.68|2013.68|2013.34|2013.34|0
1656067990000|2022-06-24 10:53:10|2013.21|2013.21|2013.21|2013.21|2013.21|2013.21|2013.21|2013.21|0
1656068000000|2022-06-24 10:53:20|2013.1|2013.1|2013.04|2013.04|2013.1|2013.1|2013.04|2013.04|0
1656068010000|2022-06-24 10:53:30|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|0
1656068030000|2022-06-24 10:53:50|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|0
1656068060000|2022-06-24 10:54:20|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|2013.16|0
1656068080000|2022-06-24 10:54:40|2013.23|2013.23|2013.48|2013.48|2013.48|2013.48|2013.23|2013.23|0
1656068090000|2022-06-24 10:54:50|2013.55|2013.55|2013.55|2013.55|2013.55|2013.55|2013.55|2013.55|0
1656068100000|2022-06-24 10:55:00|2014.02|2014.02|2014.17|2014.17|2014.17|2014.17|2014.02|2014.02|0
1656068110000|2022-06-24 10:55:10|2014.12|2014.12|2014.31|2014.31|2014.31|2014.31|2014.12|2014.12|0
1656068120000|2022-06-24 10:55:20|2014.37|2014.37|2014.99|2014.99|2014.99|2014.99|2014.37|2014.37|0
1656068140000|2022-06-24 10:55:40|2015.05|2015.05|2015.05|2015.05|2015.05|2015.05|2015.05|2015.05|0
1656068160000|2022-06-24 10:56:00|2014.9|2014.9|2015.02|2015.02|2015.02|2015.02|2014.9|2014.9|0
1656068190000|2022-06-24 10:56:30|2014.95|2014.95|2014.95|2014.95|2015.02|2015.02|2014.95|2014.95|0
1656068250000|2022-06-24 10:57:30|2014.78|2014.78|2014.78|2014.78|2014.78|2014.78|2014.78|2014.78|0
1656068310000|2022-06-24 10:58:30|2014.77|2014.77|2014.77|2014.77|2014.77|2014.77|2014.77|2014.77|0
1656068330000|2022-06-24 10:58:50|2014.9|2014.9|2014.9|2014.9|2014.9|2014.9|2014.9|2014.9|0
1656068340000|2022-06-24 10:59:00|2015|2015|2015|2015|2015|2015|2015|2015|0
1656068370000|2022-06-24 10:59:30|2015.19|2015.19|2015.19|2015.19|2015.19|2015.19|2015.19|2015.19|0
1656068380000|2022-06-24 10:59:40|2015.22|2015.22|2015.22|2015.22|2015.22|2015.22|2015.22|2015.22|0
1656068400000|2022-06-24 11:00:00|2015.15|2015.15|2015.45|2015.45|2015.45|2015.45|2015.15|2015.15|0
1656068410000|2022-06-24 11:00:10|2015.22|2015.22|2015.34|2015.34|2015.34|2015.34|2015.16|2015.16|0
1656068440000|2022-06-24 11:00:40|2015.46|2015.46|2015.46|2015.46|2015.46|2015.46|2015.46|2015.46|0
1656068460000|2022-06-24 11:01:00|2015.51|2015.51|2015.51|2015.51|2015.51|2015.51|2015.51|2015.51|0
1656068470000|2022-06-24 11:01:10|2015.46|2015.46|2015.46|2015.46|2015.46|2015.46|2015.46|2015.46|0
1656068480000|2022-06-24 11:01:20|2015.41|2015.41|2016.18|2016.18|2016.18|2016.18|2015.41|2015.41|0
1656068490000|2022-06-24 11:01:30|2016.32|2016.32|2016.45|2016.45|2016.45|2016.45|2016.32|2016.32|0
1656068520000|2022-06-24 11:02:00|2016.48|2016.48|2017.3|2017.3|2017.3|2017.3|2016.47|2016.47|0
1656068530000|2022-06-24 11:02:10|2017.41|2017.41|2017.41|2017.41|2017.41|2017.41|2017.41|2017.41|0
1656068540000|2022-06-24 11:02:20|2017.62|2017.62|2017.85|2017.85|2017.85|2017.85|2017.54|2017.54|0
1656068550000|2022-06-24 11:02:30|2018.16|2018.16|2018.16|2018.16|2018.16|2018.16|2018.16|2018.16|0
1656068580000|2022-06-24 11:03:00|2018.22|2018.22|2018.22|2018.22|2018.22|2018.22|2018.22|2018.22|0
1656068600000|2022-06-24 11:03:20|2018.28|2018.28|2018.28|2018.28|2018.28|2018.28|2018.28|2018.28|0
1656068640000|2022-06-24 11:04:00|2017.97|2017.97|2017.97|2017.97|2017.97|2017.97|2017.97|2017.97|0
1656068670000|2022-06-24 11:04:30|2017.82|2017.82|2017.63|2017.63|2017.89|2017.89|2017.63|2017.63|0
1656068700000|2022-06-24 11:05:00|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|0
1656068710000|2022-06-24 11:05:10|2016.83|2016.83|2016.89|2016.89|2016.89|2016.89|2016.83|2016.83|0
1656068730000|2022-06-24 11:05:30|2016.77|2016.77|2016.77|2016.77|2016.77|2016.77|2016.77|2016.77|0
1656068740000|2022-06-24 11:05:40|2016.63|2016.63|2016.65|2016.65|2016.76|2016.76|2016.63|2016.63|0
1656068750000|2022-06-24 11:05:50|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|0
1656068770000|2022-06-24 11:06:10|2016.74|2016.74|2016.74|2016.74|2016.74|2016.74|2016.74|2016.74|0
1656068780000|2022-06-24 11:06:20|2016.62|2016.62|2016.62|2016.62|2016.62|2016.62|2016.62|2016.62|0
1656068790000|2022-06-24 11:06:30|2016.56|2016.56|2016.38|2016.38|2016.56|2016.56|2016.38|2016.38|0
1656068800000|2022-06-24 11:06:40|2016.25|2016.25|2016.25|2016.25|2016.25|2016.25|2016.25|2016.25|0
1656068830000|2022-06-24 11:07:10|2016.48|2016.48|2016.4|2016.4|2016.48|2016.48|2016.4|2016.4|0
1656068840000|2022-06-24 11:07:20|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|2016.58|0
1656068860000|2022-06-24 11:07:40|2016.65|2016.65|2016.65|2016.65|2016.65|2016.65|2016.65|2016.65|0
1656068870000|2022-06-24 11:07:50|2016.72|2016.72|2016.79|2016.79|2016.79|2016.79|2016.72|2016.72|0
1656068880000|2022-06-24 11:08:00|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|2016.86|0
1656068890000|2022-06-24 11:08:10|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|2017.01|0
1656068910000|2022-06-24 11:08:30|2017.14|2017.14|2017.14|2017.14|2017.14|2017.14|2017.14|2017.14|0
1656068920000|2022-06-24 11:08:40|2017.26|2017.26|2017.88|2017.88|2017.88|2017.88|2017.26|2017.26|0
1656068930000|2022-06-24 11:08:50|2017.99|2017.99|2017.99|2017.99|2017.99|2017.99|2017.99|2017.99|0
1656068950000|2022-06-24 11:09:10|2018.05|2018.05|2018.05|2018.05|2018.05|2018.05|2018.05|2018.05|0
1656068960000|2022-06-24 11:09:20|2018.11|2018.11|2018.23|2018.23|2018.23|2018.23|2018.11|2018.11|0
1656068970000|2022-06-24 11:09:30|2018.39|2018.39|2018.23|2018.23|2018.39|2018.39|2018.23|2018.23|0
1656068980000|2022-06-24 11:09:40|2018.54|2018.54|2018.54|2018.54|2018.54|2018.54|2018.54|2018.54|0
1656069000000|2022-06-24 11:10:00|2018.65|2018.65|2018.41|2018.41|2018.65|2018.65|2018.41|2018.41|0
1656069010000|2022-06-24 11:10:10|2018.47|2018.47|2018.47|2018.47|2018.47|2018.47|2018.47|2018.47|0
1656069030000|2022-06-24 11:10:30|2018.59|2018.59|2018.59|2018.59|2018.59|2018.59|2018.59|2018.59|0
1656069060000|2022-06-24 11:11:00|2018.51|2018.51|2018.51|2018.51|2018.51|2018.51|2018.51|2018.51|0
1656069090000|2022-06-24 11:11:30|2018.45|2018.45|2018.45|2018.45|2018.45|2018.45|2018.45|2018.45|0
1656069100000|2022-06-24 11:11:40|2018.41|2018.41|2018.41|2018.41|2018.41|2018.41|2018.41|2018.41|0
1656069110000|2022-06-24 11:11:50|2018.48|2018.48|2018.48|2018.48|2018.51|2018.51|2018.48|2018.48|0
1656069120000|2022-06-24 11:12:00|2018.94|2018.94|2018.94|2018.94|2018.94|2018.94|2018.94|2018.94|0
1656069130000|2022-06-24 11:12:10|2019.06|2019.06|2019.84|2019.84|2019.96|2019.96|2019.06|2019.06|0
1656069150000|2022-06-24 11:12:30|2019.9|2019.9|2019.9|2019.9|2019.9|2019.9|2019.9|2019.9|0
1656069160000|2022-06-24 11:12:40|2019.95|2019.95|2020.24|2020.24|2020.24|2020.24|2019.95|2019.95|0
1656069180000|2022-06-24 11:13:00|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|2020.38|0
1656069190000|2022-06-24 11:13:10|2020.52|2020.52|2020.52|2020.52|2020.52|2020.52|2020.52|2020.52|0
1656069200000|2022-06-24 11:13:20|2020.54|2020.54|2021.46|2021.46|2021.46|2021.46|2020.52|2020.52|0
1656069210000|2022-06-24 11:13:30|2021.59|2021.59|2021.83|2021.83|2021.83|2021.83|2021.59|2021.59|0
1656069220000|2022-06-24 11:13:40|2021.87|2021.87|2021.91|2021.91|2021.91|2021.91|2021.79|2021.79|0
1656069230000|2022-06-24 11:13:50|2022.37|2022.37|2022.46|2022.46|2022.46|2022.46|2022.37|2022.37|0
1656069240000|2022-06-24 11:14:00|2022.71|2022.71|2023.33|2023.33|2023.33|2023.33|2022.71|2022.71|0
1656069250000|2022-06-24 11:14:10|2022.96|2022.96|2023.08|2023.08|2023.08|2023.08|2022.96|2022.96|0
1656069260000|2022-06-24 11:14:20|2023.1|2023.1|2023.1|2023.1|2023.12|2023.12|2023.1|2023.1|0
1656069280000|2022-06-24 11:14:40|2023.19|2023.19|2023.19|2023.19|2023.19|2023.19|2023.19|2023.19|0
1656069290000|2022-06-24 11:14:50|2023.5|2023.5|2023.73|2023.73|2023.73|2023.73|2023.5|2023.5|0
1656069310000|2022-06-24 11:15:10|2024.04|2024.04|2024.95|2024.95|2024.95|2024.95|2024.04|2024.04|0
1656069320000|2022-06-24 11:15:20|2024.72|2024.72|2024.34|2024.34|2024.72|2024.72|2024.34|2024.34|0
1656069330000|2022-06-24 11:15:30|2024.44|2024.44|2024.44|2024.44|2024.44|2024.44|2024.44|2024.44|0
1656069350000|2022-06-24 11:15:50|2024.75|2024.75|2024.75|2024.75|2024.75|2024.75|2024.75|2024.75|0
1656069380000|2022-06-24 11:16:20|2024.68|2024.68|2024.74|2024.74|2024.74|2024.74|2024.68|2024.68|0
1656069410000|2022-06-24 11:16:50|2024.76|2024.76|2024.94|2024.94|2024.94|2024.94|2024.76|2024.76|0
1656069420000|2022-06-24 11:17:00|2025.25|2025.25|2025.25|2025.25|2025.25|2025.25|2025.25|2025.25|0
1656069430000|2022-06-24 11:17:10|2025.32|2025.32|2025.52|2025.52|2025.52|2025.52|2025.32|2025.32|0
1656069440000|2022-06-24 11:17:20|2025.58|2025.58|2025.7|2025.7|2025.7|2025.7|2025.58|2025.58|0
1656069460000|2022-06-24 11:17:40|2025.88|2025.88|2025.88|2025.88|2025.88|2025.88|2025.88|2025.88|0
1656069470000|2022-06-24 11:17:50|2025.82|2025.82|2025.89|2025.89|2025.89|2025.89|2025.82|2025.82|0
1656069480000|2022-06-24 11:18:00|2026.45|2026.45|2026.64|2026.64|2026.64|2026.64|2026.45|2026.45|0
1656069490000|2022-06-24 11:18:10|2026.49|2026.49|2026.49|2026.49|2026.64|2026.64|2026.49|2026.49|0
1656069500000|2022-06-24 11:18:20|2026.33|2026.33|2026.27|2026.27|2026.33|2026.33|2026.27|2026.27|0
1656069520000|2022-06-24 11:18:40|2025.91|2025.91|2025.92|2025.92|2026.03|2026.03|2025.91|2025.91|0
1656069540000|2022-06-24 11:19:00|2025.97|2025.97|2026.25|2026.25|2026.59|2026.59|2025.97|2025.97|0
1656069560000|2022-06-24 11:19:20|2026.32|2026.32|2026.45|2026.45|2026.59|2026.59|2026.32|2026.32|0
1656069570000|2022-06-24 11:19:30|2026.38|2026.38|2026.17|2026.17|2026.38|2026.38|2026.17|2026.17|0
1656069590000|2022-06-24 11:19:50|2026.24|2026.24|2026.42|2026.42|2026.42|2026.42|2026.11|2026.11|0
1656069600000|2022-06-24 11:20:00|2026.49|2026.49|2026.74|2026.74|2026.95|2026.95|2026.49|2026.49|0
1656069620000|2022-06-24 11:20:20|2026.62|2026.62|2026.62|2026.62|2026.62|2026.62|2026.62|2026.62|0
1656069630000|2022-06-24 11:20:30|2026.67|2026.67|2026.53|2026.53|2026.67|2026.67|2026.53|2026.53|0
1656069640000|2022-06-24 11:20:40|2026.69|2026.69|2026.69|2026.69|2026.69|2026.69|2026.69|2026.69|0
1656069670000|2022-06-24 11:21:10|2026.22|2026.22|2026.05|2026.05|2026.22|2026.22|2026.05|2026.05|0
1656069680000|2022-06-24 11:21:20|2026.26|2026.26|2026.53|2026.53|2026.53|2026.53|2026.26|2026.26|0
1656069700000|2022-06-24 11:21:40|2026.76|2026.76|2026.76|2026.76|2026.76|2026.76|2026.76|2026.76|0
1656069710000|2022-06-24 11:21:50|2026.88|2026.88|2026.95|2026.95|2026.95|2026.95|2026.88|2026.88|0
1656069730000|2022-06-24 11:22:10|2026.87|2026.87|2027.04|2027.04|2027.04|2027.04|2026.83|2026.83|0
1656069740000|2022-06-24 11:22:20|2027.08|2027.08|2027.08|2027.08|2027.08|2027.08|2027.08|2027.08|0
1656069750000|2022-06-24 11:22:30|2027.02|2027.02|2027.45|2027.45|2027.45|2027.45|2027.02|2027.02|0
1656069770000|2022-06-24 11:22:50|2027.56|2027.56|2027.56|2027.56|2027.56|2027.56|2027.56|2027.56|0
1656069780000|2022-06-24 11:23:00|2027.48|2027.48|2027.41|2027.41|2027.48|2027.48|2027.41|2027.41|0
1656069810000|2022-06-24 11:23:30|2027.57|2027.57|2027.57|2027.57|2027.88|2027.88|2027.57|2027.57|0
1656069820000|2022-06-24 11:23:40|2027.49|2027.49|2027.55|2027.55|2027.55|2027.55|2027.49|2027.49|0
1656069850000|2022-06-24 11:24:10|2027.7|2027.7|2027.58|2027.58|2027.7|2027.7|2027.08|2027.08|0
1656069880000|2022-06-24 11:24:40|2027.82|2027.82|2027.85|2027.85|2027.85|2027.85|2027.82|2027.82|0
1656069900000|2022-06-24 11:25:00|2027.82|2027.82|2027.82|2027.82|2027.82|2027.82|2027.82|2027.82|0
1656069910000|2022-06-24 11:25:10|2027.76|2027.76|2027.76|2027.76|2027.76|2027.76|2027.76|2027.76|0
1656069920000|2022-06-24 11:25:20|2027.88|2027.88|2027.7|2027.7|2027.88|2027.88|2027.7|2027.7|0
1656069930000|2022-06-24 11:25:30|2027.42|2027.42|2027.42|2027.42|2027.42|2027.42|2027.42|2027.42|0
1656069940000|2022-06-24 11:25:40|2027.35|2027.35|2027.35|2027.35|2027.35|2027.35|2027.35|2027.35|0
1656069960000|2022-06-24 11:26:00|2027.42|2027.42|2027.7|2027.7|2027.7|2027.7|2027.42|2027.42|0
1656069970000|2022-06-24 11:26:10|2028.01|2028.01|2028.31|2028.31|2028.31|2028.31|2028.01|2028.01|0
1656069980000|2022-06-24 11:26:20|2028.37|2028.37|2028.31|2028.31|2028.37|2028.37|2028.25|2028.25|0
1656069990000|2022-06-24 11:26:30|2028.29|2028.29|2028.2|2028.2|2028.29|2028.29|2028.2|2028.2|0
1656070010000|2022-06-24 11:26:50|2028.27|2028.27|2028.2|2028.2|2028.27|2028.27|2028.2|2028.2|0
1656070030000|2022-06-24 11:27:10|2028.08|2028.08|2027.99|2027.99|2028.08|2028.08|2027.99|2027.99|0
1656070050000|2022-06-24 11:27:30|2027.81|2027.81|2027.75|2027.75|2027.81|2027.81|2027.75|2027.75|0
1656070060000|2022-06-24 11:27:40|2027.69|2027.69|2027.57|2027.57|2027.69|2027.69|2027.57|2027.57|0
1656070080000|2022-06-24 11:28:00|2027.46|2027.46|2027.46|2027.46|2027.46|2027.46|2027.46|2027.46|0
1656070100000|2022-06-24 11:28:20|2027.61|2027.61|2027.46|2027.46|2027.61|2027.61|2027.46|2027.46|0
1656070110000|2022-06-24 11:28:30|2027.57|2027.57|2027.57|2027.57|2027.57|2027.57|2027.57|2027.57|0
1656070130000|2022-06-24 11:28:50|2027.65|2027.65|2027.65|2027.65|2027.65|2027.65|2027.65|2027.65|0
1656070140000|2022-06-24 11:29:00|2027.71|2027.71|2027.71|2027.71|2027.71|2027.71|2027.71|2027.71|0
1656070150000|2022-06-24 11:29:10|2027.8|2027.8|2027.73|2027.73|2027.8|2027.8|2027.73|2027.73|0
1656070170000|2022-06-24 11:29:30|2027.88|2027.88|2028.74|2028.74|2028.74|2028.74|2027.88|2027.88|0
1656070180000|2022-06-24 11:29:40|2028.8|2028.8|2028.87|2028.87|2028.87|2028.87|2028.8|2028.8|0
1656070190000|2022-06-24 11:29:50|2029.12|2029.12|2029.18|2029.18|2029.18|2029.18|2029.12|2029.12|0
1656070200000|2022-06-24 11:30:00|2029.12|2029.12|2029.12|2029.12|2029.12|2029.12|2029.12|2029.12|0
1656070210000|2022-06-24 11:30:10|2029.22|2029.22|2029.22|2029.22|2029.22|2029.22|2029.22|2029.22|0
1656070270000|2022-06-24 11:31:10|2029.76|2029.76|2029.76|2029.76|2029.76|2029.76|2029.76|2029.76|0
1656070280000|2022-06-24 11:31:20|2029.68|2029.68|2029.68|2029.68|2029.68|2029.68|2029.68|2029.68|0
1656070290000|2022-06-24 11:31:30|2029.73|2029.73|2029.66|2029.66|2029.73|2029.73|2029.66|2029.66|0
1656070300000|2022-06-24 11:31:40|2029.72|2029.72|2029.62|2029.62|2029.72|2029.72|2029.56|2029.56|0
1656070310000|2022-06-24 11:31:50|2029.56|2029.56|2029.58|2029.58|2029.58|2029.58|2029.56|2029.56|0
1656070330000|2022-06-24 11:32:10|2029.51|2029.51|2029.37|2029.37|2029.51|2029.51|2029.37|2029.37|0
1656070340000|2022-06-24 11:32:20|2029.34|2029.34|2029.18|2029.18|2029.34|2029.34|2029.18|2029.18|0
1656070350000|2022-06-24 11:32:30|2029.39|2029.39|2029.73|2029.73|2029.73|2029.73|2029.39|2029.39|0
1656070360000|2022-06-24 11:32:40|2029.62|2029.62|2029.62|2029.62|2029.62|2029.62|2029.62|2029.62|0
1656070370000|2022-06-24 11:32:50|2029.51|2029.51|2029.47|2029.47|2029.51|2029.51|2029.47|2029.47|0
1656070380000|2022-06-24 11:33:00|2029.41|2029.41|2029.17|2029.17|2029.64|2029.64|2029.17|2029.17|0
1656070390000|2022-06-24 11:33:10|2029.1|2029.1|2029.1|2029.1|2029.1|2029.1|2029.1|2029.1|0
1656070400000|2022-06-24 11:33:20|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|0
1656070420000|2022-06-24 11:33:40|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|0
1656070450000|2022-06-24 11:34:10|2028.77|2028.77|2028.73|2028.73|2028.77|2028.77|2028.73|2028.73|0
1656070480000|2022-06-24 11:34:40|2028.61|2028.61|2028.55|2028.55|2028.61|2028.61|2028.55|2028.55|0
1656070500000|2022-06-24 11:35:00|2028.49|2028.49|2028.49|2028.49|2028.49|2028.49|2028.49|2028.49|0
1656070510000|2022-06-24 11:35:10|2028.53|2028.53|2028.71|2028.71|2028.71|2028.71|2028.53|2028.53|0
1656070540000|2022-06-24 11:35:40|2028.59|2028.59|2028.77|2028.77|2028.77|2028.77|2028.59|2028.59|0
1656070550000|2022-06-24 11:35:50|2028.83|2028.83|2028.64|2028.64|2028.83|2028.83|2028.59|2028.59|0
1656070580000|2022-06-24 11:36:20|2028.51|2028.51|2028.3|2028.3|2028.51|2028.51|2028.3|2028.3|0
1656070590000|2022-06-24 11:36:30|2028.37|2028.37|2028.37|2028.37|2028.37|2028.37|2028.37|2028.37|0
1656070610000|2022-06-24 11:36:50|2028.26|2028.26|2028.21|2028.21|2028.26|2028.26|2028.21|2028.21|0
1656070650000|2022-06-24 11:37:30|2028.05|2028.05|2027.01|2027.01|2028.21|2028.21|2027.01|2027.01|0
1656070660000|2022-06-24 11:37:40|2027.17|2027.17|2026.99|2026.99|2027.17|2027.17|2026.99|2026.99|0
1656070670000|2022-06-24 11:37:50|2026.93|2026.93|2026.57|2026.57|2026.93|2026.93|2026.57|2026.57|0
1656070680000|2022-06-24 11:38:00|2026.49|2026.49|2026.55|2026.55|2026.55|2026.55|2026.49|2026.49|0
1656070700000|2022-06-24 11:38:20|2026.44|2026.44|2026.44|2026.44|2026.44|2026.44|2026.44|2026.44|0
1656070710000|2022-06-24 11:38:30|2026.5|2026.5|2026.5|2026.5|2026.5|2026.5|2026.5|2026.5|0
1656070720000|2022-06-24 11:38:40|2026.52|2026.52|2026.52|2026.52|2026.52|2026.52|2026.52|2026.52|0
1656070730000|2022-06-24 11:38:50|2026.27|2026.27|2026.45|2026.45|2026.45|2026.45|2026.27|2026.27|0
1656070740000|2022-06-24 11:39:00|2026.54|2026.54|2026.54|2026.54|2026.54|2026.54|2026.54|2026.54|0
1656070780000|2022-06-24 11:39:40|2026.52|2026.52|2026.52|2026.52|2026.52|2026.52|2026.52|2026.52|0
1656070800000|2022-06-24 11:40:00|2026.64|2026.64|2026.64|2026.64|2026.64|2026.64|2026.64|2026.64|0
1656070820000|2022-06-24 11:40:20|2026.58|2026.58|2026.58|2026.58|2026.58|2026.58|2026.58|2026.58|0
1656070830000|2022-06-24 11:40:30|2026.51|2026.51|2026.51|2026.51|2026.51|2026.51|2026.51|2026.51|0
1656070840000|2022-06-24 11:40:40|2026.65|2026.65|2026.92|2026.92|2026.92|2026.92|2026.65|2026.65|0
1656070870000|2022-06-24 11:41:10|2027.08|2027.08|2027.08|2027.08|2027.08|2027.08|2027.08|2027.08|0
1656070880000|2022-06-24 11:41:20|2026.95|2026.95|2027.03|2027.03|2027.03|2027.03|2026.95|2026.95|0
1656070890000|2022-06-24 11:41:30|2026.9|2026.9|2027.01|2027.01|2027.01|2027.01|2026.9|2026.9|0
1656070900000|2022-06-24 11:41:40|2027.04|2027.04|2027.04|2027.04|2027.04|2027.04|2027.04|2027.04|0
1656070930000|2022-06-24 11:42:10|2027.17|2027.17|2027.06|2027.06|2027.17|2027.17|2027.06|2027.06|0
1656070960000|2022-06-24 11:42:40|2027.18|2027.18|2027.5|2027.5|2027.5|2027.5|2027.18|2027.18|0
1656070970000|2022-06-24 11:42:50|2027.62|2027.62|2027.73|2027.73|2027.85|2027.85|2027.62|2027.62|0
1656070980000|2022-06-24 11:43:00|2027.61|2027.61|2027.61|2027.61|2027.61|2027.61|2027.61|2027.61|0
1656071000000|2022-06-24 11:43:20|2027.48|2027.48|2027.61|2027.61|2027.73|2027.73|2027.48|2027.48|0
1656071020000|2022-06-24 11:43:40|2027.64|2027.64|2027.95|2027.95|2028.05|2028.05|2027.64|2027.64|0
1656071040000|2022-06-24 11:44:00|2027.91|2027.91|2027.91|2027.91|2027.91|2027.91|2027.91|2027.91|0
1656071050000|2022-06-24 11:44:10|2027.83|2027.83|2027.76|2027.76|2027.83|2027.83|2027.76|2027.76|0
1656071060000|2022-06-24 11:44:20|2027.81|2027.81|2027.35|2027.35|2027.81|2027.81|2027.35|2027.35|0
1656071070000|2022-06-24 11:44:30|2027.27|2027.27|2026.96|2026.96|2027.27|2027.27|2026.96|2026.96|0
1656071080000|2022-06-24 11:44:40|2027.04|2027.04|2027.04|2027.04|2027.04|2027.04|2027.04|2027.04|0
1656071100000|2022-06-24 11:45:00|2026.97|2026.97|2027.02|2027.02|2027.14|2027.14|2026.97|2026.97|0
1656071110000|2022-06-24 11:45:10|2027.1|2027.1|2027.14|2027.14|2027.14|2027.14|2027.1|2027.1|0
1656071120000|2022-06-24 11:45:20|2027.44|2027.44|2027.44|2027.44|2027.44|2027.44|2027.44|2027.44|0
1656071130000|2022-06-24 11:45:30|2027.56|2027.56|2027.56|2027.56|2027.56|2027.56|2027.56|2027.56|0
1656071140000|2022-06-24 11:45:40|2027.61|2027.61|2027.61|2027.61|2027.61|2027.61|2027.61|2027.61|0
1656071170000|2022-06-24 11:46:10|2027.54|2027.54|2027.54|2027.54|2027.54|2027.54|2027.54|2027.54|0
1656071180000|2022-06-24 11:46:20|2027.66|2027.66|2027.82|2027.82|2027.82|2027.82|2027.66|2027.66|0
1656071190000|2022-06-24 11:46:30|2027.75|2027.75|2027.75|2027.75|2027.75|2027.75|2027.75|2027.75|0
1656071250000|2022-06-24 11:47:30|2027.87|2027.87|2027.87|2027.87|2027.87|2027.87|2027.87|2027.87|0
1656071270000|2022-06-24 11:47:50|2027.95|2027.95|2027.87|2027.87|2027.95|2027.95|2027.72|2027.72|0
1656071290000|2022-06-24 11:48:10|2027.67|2027.67|2027.61|2027.61|2027.73|2027.73|2027.61|2027.61|0
1656071300000|2022-06-24 11:48:20|2027.46|2027.46|2027.28|2027.28|2027.57|2027.57|2027.28|2027.28|0
1656071320000|2022-06-24 11:48:40|2027.34|2027.34|2027.37|2027.37|2027.37|2027.37|2027.34|2027.34|0
1656071330000|2022-06-24 11:48:50|2027.3|2027.3|2027.12|2027.12|2027.3|2027.3|2027.12|2027.12|0
1656071340000|2022-06-24 11:49:00|2026.81|2026.81|2025.88|2025.88|2026.81|2026.81|2025.88|2025.88|0
1656071350000|2022-06-24 11:49:10|2025.78|2025.78|2025.61|2025.61|2025.78|2025.78|2025.61|2025.61|0
1656071360000|2022-06-24 11:49:20|2025.29|2025.29|2025.2|2025.2|2025.29|2025.29|2025.14|2025.14|0
1656071370000|2022-06-24 11:49:30|2025.15|2025.15|2025.15|2025.15|2025.15|2025.15|2025.15|2025.15|0
1656071380000|2022-06-24 11:49:40|2025.11|2025.11|2025.11|2025.11|2025.11|2025.11|2025.11|2025.11|0
1656071390000|2022-06-24 11:49:50|2024.81|2024.81|2024.81|2024.81|2024.81|2024.81|2024.74|2024.74|0
1656071400000|2022-06-24 11:50:00|2024.75|2024.75|2024.83|2024.83|2024.87|2024.87|2024.75|2024.75|0
1656071410000|2022-06-24 11:50:10|2024.77|2024.77|2024.77|2024.77|2024.77|2024.77|2024.77|2024.77|0
1656071420000|2022-06-24 11:50:20|2024.65|2024.65|2024.53|2024.53|2024.65|2024.65|2024.53|2024.53|0
1656071440000|2022-06-24 11:50:40|2024.22|2024.22|2023.75|2023.75|2024.22|2024.22|2023.44|2023.44|0
1656071460000|2022-06-24 11:51:00|2023.63|2023.63|2023.47|2023.47|2023.63|2023.63|2023.47|2023.47|0
1656071470000|2022-06-24 11:51:10|2023.63|2023.63|2023.63|2023.63|2023.63|2023.63|2023.63|2023.63|0
1656071490000|2022-06-24 11:51:30|2023.76|2023.76|2023.76|2023.76|2023.76|2023.76|2023.76|2023.76|0
1656071500000|2022-06-24 11:51:40|2024.05|2024.05|2024.5|2024.5|2024.5|2024.5|2024.05|2024.05|0
1656071530000|2022-06-24 11:52:10|2024.44|2024.44|2024.44|2024.44|2024.44|2024.44|2024.44|2024.44|0
1656071540000|2022-06-24 11:52:20|2024.41|2024.41|2025.11|2025.11|2025.11|2025.11|2024.41|2024.41|0
1656071560000|2022-06-24 11:52:40|2025.45|2025.45|2025.78|2025.78|2025.78|2025.78|2025.45|2025.45|0
1656071570000|2022-06-24 11:52:50|2025.9|2025.9|2025.9|2025.9|2025.9|2025.9|2025.9|2025.9|0
1656071580000|2022-06-24 11:53:00|2025.96|2025.96|2026.22|2026.22|2026.22|2026.22|2025.96|2025.96|0
1656071610000|2022-06-24 11:53:30|2026.29|2026.29|2026.29|2026.29|2026.29|2026.29|2026.29|2026.29|0
1656071630000|2022-06-24 11:53:50|2026.13|2026.13|2026.13|2026.13|2026.13|2026.13|2026.13|2026.13|0
1656071660000|2022-06-24 11:54:20|2026.25|2026.25|2026.37|2026.37|2026.37|2026.37|2026.25|2026.25|0
1656071670000|2022-06-24 11:54:30|2026.39|2026.39|2026.49|2026.49|2026.49|2026.49|2026.39|2026.39|0
1656071680000|2022-06-24 11:54:40|2026.53|2026.53|2026.68|2026.68|2026.68|2026.68|2026.49|2026.49|0
1656071700000|2022-06-24 11:55:00|2026.7|2026.7|2026.55|2026.55|2026.7|2026.7|2026.55|2026.55|0
1656071720000|2022-06-24 11:55:20|2026.35|2026.35|2026.38|2026.38|2026.38|2026.38|2026.32|2026.32|0
1656071730000|2022-06-24 11:55:30|2026.48|2026.48|2026.48|2026.48|2026.48|2026.48|2026.48|2026.48|0
1656071740000|2022-06-24 11:55:40|2026.56|2026.56|2026.44|2026.44|2026.56|2026.56|2026.44|2026.44|0
1656071780000|2022-06-24 11:56:20|2026.57|2026.57|2026.64|2026.64|2026.64|2026.64|2026.57|2026.57|0
1656071790000|2022-06-24 11:56:30|2026.76|2026.76|2026.83|2026.83|2026.83|2026.83|2026.76|2026.76|0
1656071800000|2022-06-24 11:56:40|2026.96|2026.96|2026.96|2026.96|2026.96|2026.96|2026.96|2026.96|0
1656071810000|2022-06-24 11:56:50|2026.98|2026.98|2027|2027|2027|2027|2026.98|2026.98|0
1656071820000|2022-06-24 11:57:00|2027.12|2027.12|2026.99|2026.99|2027.12|2027.12|2026.99|2026.99|0
1656071830000|2022-06-24 11:57:10|2026.83|2026.83|2026.83|2026.83|2026.83|2026.83|2026.83|2026.83|0
1656071840000|2022-06-24 11:57:20|2026.77|2026.77|2026.77|2026.77|2026.77|2026.77|2026.77|2026.77|0
1656071860000|2022-06-24 11:57:40|2026.87|2026.87|2026.81|2026.81|2026.87|2026.87|2026.81|2026.81|0
1656071870000|2022-06-24 11:57:50|2026.69|2026.69|2026.69|2026.69|2026.69|2026.69|2026.69|2026.69|0
1656071880000|2022-06-24 11:58:00|2026.48|2026.48|2026.25|2026.25|2026.53|2026.53|2026.25|2026.25|0
1656071890000|2022-06-24 11:58:10|2026.19|2026.19|2026.11|2026.11|2026.19|2026.19|2026.11|2026.11|0
1656071910000|2022-06-24 11:58:30|2026.05|2026.05|2026.05|2026.05|2026.05|2026.05|2026.05|2026.05|0
1656071920000|2022-06-24 11:58:40|2025.78|2025.78|2025.78|2025.78|2025.78|2025.78|2025.78|2025.78|0
1656071950000|2022-06-24 11:59:10|2025.53|2025.53|2025.53|2025.53|2025.53|2025.53|2025.53|2025.53|0
1656071960000|2022-06-24 11:59:20|2025.71|2025.71|2025.75|2025.75|2025.81|2025.81|2025.71|2025.71|0
1656071970000|2022-06-24 11:59:30|2025.93|2025.93|2025.93|2025.93|2025.93|2025.93|2025.93|2025.93|0
1656072000000|2022-06-24 12:00:00|2026|2026|2025.96|2025.96|2026|2026|2025.96|2025.96|0
1656072010000|2022-06-24 12:00:10|2025.84|2025.84|2025.9|2025.9|2025.9|2025.9|2025.84|2025.84|0
1656072030000|2022-06-24 12:00:30|2025.82|2025.82|2025.66|2025.66|2025.82|2025.82|2025.66|2025.66|0
1656072040000|2022-06-24 12:00:40|2025.55|2025.55|2025.55|2025.55|2025.55|2025.55|2025.55|2025.55|0
1656072050000|2022-06-24 12:00:50|2025.44|2025.44|2025.44|2025.44|2025.44|2025.44|2025.44|2025.44|0
1656072060000|2022-06-24 12:01:00|2025.38|2025.38|2025.38|2025.38|2025.38|2025.38|2025.38|2025.38|0
1656072090000|2022-06-24 12:01:30|2025.44|2025.44|2025.36|2025.36|2025.44|2025.44|2025.36|2025.36|0
1656072100000|2022-06-24 12:01:40|2025.5|2025.5|2025.44|2025.44|2025.5|2025.5|2025.44|2025.44|0
1656072130000|2022-06-24 12:02:10|2025.29|2025.29|2025.29|2025.29|2025.29|2025.29|2025.29|2025.29|0
1656072140000|2022-06-24 12:02:20|2025.52|2025.52|2025.52|2025.52|2025.52|2025.52|2025.52|2025.52|0
1656072150000|2022-06-24 12:02:30|2025.42|2025.42|2025.27|2025.27|2025.42|2025.42|2025.27|2025.27|0
1656072160000|2022-06-24 12:02:40|2025.15|2025.15|2025.15|2025.15|2025.15|2025.15|2025.15|2025.15|0
1656072170000|2022-06-24 12:02:50|2025.12|2025.12|2025.12|2025.12|2025.12|2025.12|2025.12|2025.12|0
1656072190000|2022-06-24 12:03:10|2024.65|2024.65|2024.58|2024.58|2024.65|2024.65|2024.5|2024.5|0
1656072200000|2022-06-24 12:03:20|2024.64|2024.64|2024.7|2024.7|2024.7|2024.7|2024.64|2024.64|0
1656072220000|2022-06-24 12:03:40|2024.78|2024.78|2024.78|2024.78|2024.78|2024.78|2024.78|2024.78|0
1656072250000|2022-06-24 12:04:10|2024.72|2024.72|2024.72|2024.72|2024.72|2024.72|2024.72|2024.72|0
1656072260000|2022-06-24 12:04:20|2025.03|2025.03|2025.19|2025.19|2025.19|2025.19|2025.03|2025.03|0
1656072270000|2022-06-24 12:04:30|2025.25|2025.25|2025.25|2025.25|2025.25|2025.25|2025.25|2025.25|0
1656072280000|2022-06-24 12:04:40|2025.31|2025.31|2025.39|2025.39|2025.39|2025.39|2025.31|2025.31|0
1656072290000|2022-06-24 12:04:50|2025.47|2025.47|2025.47|2025.47|2025.47|2025.47|2025.47|2025.47|0
1656072320000|2022-06-24 12:05:20|2025.41|2025.41|2025.41|2025.41|2025.41|2025.41|2025.41|2025.41|0
1656072360000|2022-06-24 12:06:00|2025.47|2025.47|2025.47|2025.47|2025.47|2025.47|2025.47|2025.47|0
1656072380000|2022-06-24 12:06:20|2025.78|2025.78|2025.38|2025.38|2025.78|2025.78|2025.38|2025.38|0
1656072430000|2022-06-24 12:07:10|2025.32|2025.32|2025.5|2025.5|2025.5|2025.5|2025.32|2025.32|0
1656072440000|2022-06-24 12:07:20|2025.57|2025.57|2025.57|2025.57|2025.57|2025.57|2025.57|2025.57|0
1656072450000|2022-06-24 12:07:30|2025.64|2025.64|2025.64|2025.64|2025.64|2025.64|2025.64|2025.64|0
1656072460000|2022-06-24 12:07:40|2025.93|2025.93|2025.98|2025.98|2025.98|2025.98|2025.93|2025.93|0
1656072470000|2022-06-24 12:07:50|2026.1|2026.1|2026.04|2026.04|2026.1|2026.1|2025.98|2025.98|0
1656072480000|2022-06-24 12:08:00|2026.2|2026.2|2026.14|2026.14|2026.2|2026.2|2026.14|2026.14|0
1656072490000|2022-06-24 12:08:10|2026.29|2026.29|2026.51|2026.51|2026.63|2026.63|2026.29|2026.29|0
1656072500000|2022-06-24 12:08:20|2026.44|2026.44|2026.91|2026.91|2026.91|2026.91|2026.44|2026.44|0
1656072510000|2022-06-24 12:08:30|2027.08|2027.08|2027.14|2027.14|2027.14|2027.14|2027.08|2027.08|0
1656072520000|2022-06-24 12:08:40|2027.09|2027.09|2027.09|2027.09|2027.09|2027.09|2027.09|2027.09|0
1656072530000|2022-06-24 12:08:50|2026.66|2026.66|2026.81|2026.81|2026.81|2026.81|2026.66|2026.66|0
1656072540000|2022-06-24 12:09:00|2026.89|2026.89|2026.97|2026.97|2026.97|2026.97|2026.89|2026.89|0
1656072550000|2022-06-24 12:09:10|2027.04|2027.04|2027.04|2027.04|2027.04|2027.04|2027.04|2027.04|0
1656072580000|2022-06-24 12:09:40|2027.26|2027.26|2027.58|2027.58|2027.58|2027.58|2027.26|2027.26|0
1656072590000|2022-06-24 12:09:50|2027.28|2027.28|2027.28|2027.28|2027.28|2027.28|2027.28|2027.28|0
1656072600000|2022-06-24 12:10:00|2027.46|2027.46|2027.68|2027.68|2027.68|2027.68|2027.46|2027.46|0
1656072610000|2022-06-24 12:10:10|2027.92|2027.92|2028.43|2028.43|2028.43|2028.43|2027.92|2027.92|0
1656072630000|2022-06-24 12:10:30|2028.53|2028.53|2028.53|2028.53|2028.53|2028.53|2028.53|2028.53|0
1656072640000|2022-06-24 12:10:40|2029.16|2029.16|2029.16|2029.16|2029.16|2029.16|2029.16|2029.16|0
1656072650000|2022-06-24 12:10:50|2029.23|2029.23|2029.4|2029.4|2029.51|2029.51|2029.23|2029.23|0
1656072660000|2022-06-24 12:11:00|2029.36|2029.36|2029.36|2029.36|2029.36|2029.36|2029.36|2029.36|0
1656072690000|2022-06-24 12:11:30|2029.42|2029.42|2029.42|2029.42|2029.48|2029.48|2029.42|2029.42|0
1656072700000|2022-06-24 12:11:40|2029.65|2029.65|2029.87|2029.87|2029.87|2029.87|2029.65|2029.65|0
1656072710000|2022-06-24 12:11:50|2029.8|2029.8|2029.63|2029.63|2029.8|2029.8|2029.61|2029.61|0
1656072730000|2022-06-24 12:12:10|2029.66|2029.66|2029.66|2029.66|2029.66|2029.66|2029.66|2029.66|0
1656072740000|2022-06-24 12:12:20|2029.7|2029.7|2029.25|2029.25|2029.7|2029.7|2029.25|2029.25|0
1656072750000|2022-06-24 12:12:30|2029.14|2029.14|2029.19|2029.19|2029.19|2029.19|2029.14|2029.14|0
1656072760000|2022-06-24 12:12:40|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|0
1656072770000|2022-06-24 12:12:50|2028.81|2028.81|2028.81|2028.81|2028.81|2028.81|2028.81|2028.81|0
1656072780000|2022-06-24 12:13:00|2028.87|2028.87|2028.87|2028.87|2028.87|2028.87|2028.87|2028.87|0
1656072790000|2022-06-24 12:13:10|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|0
1656072800000|2022-06-24 12:13:20|2028.92|2028.92|2028.92|2028.92|2028.92|2028.92|2028.92|2028.92|0
1656072830000|2022-06-24 12:13:50|2028.81|2028.81|2028.81|2028.81|2028.81|2028.81|2028.81|2028.81|0
1656072840000|2022-06-24 12:14:00|2028.98|2028.98|2029.1|2029.1|2029.1|2029.1|2028.92|2028.92|0
1656072850000|2022-06-24 12:14:10|2028.94|2028.94|2028.87|2028.87|2028.94|2028.94|2028.87|2028.87|0
1656072860000|2022-06-24 12:14:20|2029.47|2029.47|2029.47|2029.47|2029.47|2029.47|2029.47|2029.47|0
1656072870000|2022-06-24 12:14:30|2029.53|2029.53|2029.49|2029.49|2029.53|2029.53|2029.49|2029.49|0
1656072880000|2022-06-24 12:14:40|2029.65|2029.65|2029.65|2029.65|2029.65|2029.65|2029.65|2029.65|0
1656072890000|2022-06-24 12:14:50|2029.53|2029.53|2029.34|2029.34|2029.53|2029.53|2029.34|2029.34|0
1656072900000|2022-06-24 12:15:00|2029.27|2029.27|2028.53|2028.53|2029.27|2029.27|2028.53|2028.53|0
1656072910000|2022-06-24 12:15:10|2028.59|2028.59|2028.9|2028.9|2029.02|2029.02|2028.59|2028.59|0
1656072930000|2022-06-24 12:15:30|2028.83|2028.83|2028.76|2028.76|2028.83|2028.83|2028.76|2028.76|0
1656072940000|2022-06-24 12:15:40|2028.94|2028.94|2028.87|2028.87|2028.94|2028.94|2028.87|2028.87|0
1656072950000|2022-06-24 12:15:50|2028.75|2028.75|2028.87|2028.87|2028.87|2028.87|2028.5|2028.5|0
1656072960000|2022-06-24 12:16:00|2029.05|2029.05|2028.99|2028.99|2029.05|2029.05|2028.99|2028.99|0
1656072980000|2022-06-24 12:16:20|2028.83|2028.83|2028.83|2028.83|2028.83|2028.83|2028.83|2028.83|0
1656072990000|2022-06-24 12:16:30|2028.45|2028.45|2027.68|2027.68|2028.45|2028.45|2027.68|2027.68|0
1656073000000|2022-06-24 12:16:40|2027.53|2027.53|2027.22|2027.22|2027.53|2027.53|2027.22|2027.22|0
1656073010000|2022-06-24 12:16:50|2027.09|2027.09|2027.15|2027.15|2027.15|2027.15|2027.09|2027.09|0
1656073050000|2022-06-24 12:17:30|2026.99|2026.99|2026.75|2026.75|2026.99|2026.99|2026.68|2026.68|0
1656073060000|2022-06-24 12:17:40|2026.5|2026.5|2026.62|2026.62|2026.62|2026.62|2026.5|2026.5|0
1656073100000|2022-06-24 12:18:20|2026.66|2026.66|2026.66|2026.66|2026.66|2026.66|2026.66|2026.66|0
1656073120000|2022-06-24 12:18:40|2026.37|2026.37|2026.54|2026.54|2026.54|2026.54|2026.37|2026.37|0
1656073130000|2022-06-24 12:18:50|2026.59|2026.59|2026.51|2026.51|2026.59|2026.59|2026.51|2026.51|0
1656073140000|2022-06-24 12:19:00|2026.45|2026.45|2026.52|2026.52|2026.52|2026.52|2026.45|2026.45|0
1656073150000|2022-06-24 12:19:10|2026.45|2026.45|2026.42|2026.42|2026.45|2026.45|2026.42|2026.42|0
1656073160000|2022-06-24 12:19:20|2026.53|2026.53|2026.53|2026.53|2026.53|2026.53|2026.53|2026.53|0
1656073180000|2022-06-24 12:19:40|2026.46|2026.46|2026.46|2026.46|2026.46|2026.46|2026.46|2026.46|0
1656073200000|2022-06-24 12:20:00|2026.59|2026.59|2026.59|2026.59|2026.59|2026.59|2026.59|2026.59|0
1656073210000|2022-06-24 12:20:10|2026.34|2026.34|2026.34|2026.34|2026.34|2026.34|2026.34|2026.34|0
1656073220000|2022-06-24 12:20:20|2026.22|2026.22|2026.15|2026.15|2026.22|2026.22|2026.15|2026.15|0
1656073230000|2022-06-24 12:20:30|2025.81|2025.81|2025.75|2025.75|2025.81|2025.81|2025.75|2025.75|0
1656073240000|2022-06-24 12:20:40|2025.66|2025.66|2025.35|2025.35|2025.66|2025.66|2025.35|2025.35|0
1656073250000|2022-06-24 12:20:50|2025.22|2025.22|2025.35|2025.35|2025.35|2025.35|2025.22|2025.22|0
1656073260000|2022-06-24 12:21:00|2025.46|2025.46|2025.82|2025.82|2025.82|2025.82|2025.46|2025.46|0
1656073270000|2022-06-24 12:21:10|2025.98|2025.98|2026.09|2026.09|2026.09|2026.09|2025.98|2025.98|0
1656073300000|2022-06-24 12:21:40|2026.05|2026.05|2026.01|2026.01|2026.05|2026.05|2026.01|2026.01|0
1656073320000|2022-06-24 12:22:00|2026.05|2026.05|2025.91|2025.91|2026.05|2026.05|2025.91|2025.91|0
1656073330000|2022-06-24 12:22:10|2025.79|2025.79|2025.66|2025.66|2025.79|2025.79|2025.66|2025.66|0
1656073340000|2022-06-24 12:22:20|2025.79|2025.79|2025.79|2025.79|2025.79|2025.79|2025.79|2025.79|0
1656073370000|2022-06-24 12:22:50|2025.73|2025.73|2025.73|2025.73|2025.73|2025.73|2025.73|2025.73|0
1656073390000|2022-06-24 12:23:10|2025.43|2025.43|2025.73|2025.73|2025.73|2025.73|2025.43|2025.43|0
1656073400000|2022-06-24 12:23:20|2025.79|2025.79|2025.84|2025.84|2025.84|2025.84|2025.79|2025.79|0
1656073410000|2022-06-24 12:23:30|2025.86|2025.86|2025.86|2025.86|2025.86|2025.86|2025.86|2025.86|0
1656073420000|2022-06-24 12:23:40|2025.82|2025.82|2025.9|2025.9|2025.9|2025.9|2025.82|2025.82|0
1656073440000|2022-06-24 12:24:00|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|0
1656073460000|2022-06-24 12:24:20|2025.37|2025.37|2025.29|2025.29|2025.49|2025.49|2025.29|2025.29|0
1656073470000|2022-06-24 12:24:30|2025.47|2025.47|2025.19|2025.19|2025.47|2025.47|2025.19|2025.19|0
1656073490000|2022-06-24 12:24:50|2025.24|2025.24|2025.24|2025.24|2025.24|2025.24|2025.24|2025.24|0
1656073500000|2022-06-24 12:25:00|2025.11|2025.11|2025.13|2025.13|2025.13|2025.13|2025.11|2025.11|0
1656073510000|2022-06-24 12:25:10|2025.19|2025.19|2024.98|2024.98|2025.19|2025.19|2024.98|2024.98|0
1656073520000|2022-06-24 12:25:20|2025.29|2025.29|2025.45|2025.45|2025.45|2025.45|2025.29|2025.29|0
1656073540000|2022-06-24 12:25:40|2025.66|2025.66|2025.66|2025.66|2025.66|2025.66|2025.66|2025.66|0
1656073560000|2022-06-24 12:26:00|2025.72|2025.72|2025.8|2025.8|2025.92|2025.92|2025.72|2025.72|0
1656073570000|2022-06-24 12:26:10|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|0
1656073590000|2022-06-24 12:26:30|2025.61|2025.61|2025.61|2025.61|2025.61|2025.61|2025.61|2025.61|0
1656073600000|2022-06-24 12:26:40|2025.73|2025.73|2025.73|2025.73|2025.73|2025.73|2025.73|2025.73|0
1656073620000|2022-06-24 12:27:00|2025.79|2025.79|2025.67|2025.67|2025.79|2025.79|2025.67|2025.67|0
1656073630000|2022-06-24 12:27:10|2025.6|2025.6|2025.43|2025.43|2025.6|2025.6|2025.43|2025.43|0
1656073650000|2022-06-24 12:27:30|2025.49|2025.49|2025.62|2025.62|2025.62|2025.62|2025.49|2025.49|0
1656073660000|2022-06-24 12:27:40|2025.58|2025.58|2025.58|2025.58|2025.58|2025.58|2025.58|2025.58|0
1656073670000|2022-06-24 12:27:50|2025.64|2025.64|2025.64|2025.64|2025.64|2025.64|2025.64|2025.64|0
1656073680000|2022-06-24 12:28:00|2025.71|2025.71|2025.82|2025.82|2025.82|2025.82|2025.71|2025.71|0
1656073700000|2022-06-24 12:28:20|2025.95|2025.95|2025.95|2025.95|2025.95|2025.95|2025.95|2025.95|0
1656073710000|2022-06-24 12:28:30|2026.33|2026.33|2026.63|2026.63|2026.63|2026.63|2026.33|2026.33|0
1656073740000|2022-06-24 12:29:00|2026.59|2026.59|2026.59|2026.59|2026.59|2026.59|2026.59|2026.59|0
1656073780000|2022-06-24 12:29:40|2026.65|2026.65|2026.35|2026.35|2026.65|2026.65|2026.35|2026.35|0
1656073810000|2022-06-24 12:30:10|2026.23|2026.23|2026.23|2026.23|2026.23|2026.23|2026.23|2026.23|0
1656073840000|2022-06-24 12:30:40|2026.17|2026.17|2026.17|2026.17|2026.17|2026.17|2026.17|2026.17|0
1656073850000|2022-06-24 12:30:50|2026.05|2026.05|2026.03|2026.03|2026.05|2026.05|2026.03|2026.03|0
1656073860000|2022-06-24 12:31:00|2026.01|2026.01|2025.77|2025.77|2026.01|2026.01|2025.77|2025.77|0
1656073870000|2022-06-24 12:31:10|2025.7|2025.7|2025.7|2025.7|2025.7|2025.7|2025.7|2025.7|0
1656073880000|2022-06-24 12:31:20|2025.68|2025.68|2025.75|2025.75|2025.75|2025.75|2025.68|2025.68|0
1656073920000|2022-06-24 12:32:00|2025.6|2025.6|2025.54|2025.54|2025.6|2025.6|2025.42|2025.42|0
1656073930000|2022-06-24 12:32:10|2025.72|2025.72|2025.34|2025.34|2025.72|2025.72|2025.34|2025.34|0
1656073940000|2022-06-24 12:32:20|2025.65|2025.65|2025.65|2025.65|2025.78|2025.78|2025.65|2025.65|0
1656073970000|2022-06-24 12:32:50|2025.88|2025.88|2026|2026|2026|2026|2025.88|2025.88|0
1656073980000|2022-06-24 12:33:00|2026.06|2026.06|2026.06|2026.06|2026.06|2026.06|2026.06|2026.06|0
1656074010000|2022-06-24 12:33:30|2026.37|2026.37|2027.05|2027.05|2027.05|2027.05|2026.37|2026.37|0
1656074020000|2022-06-24 12:33:40|2027.17|2027.17|2027.17|2027.17|2027.17|2027.17|2027.17|2027.17|0
1656074030000|2022-06-24 12:33:50|2026.92|2026.92|2027|2027|2027|2027|2026.92|2026.92|0
1656074040000|2022-06-24 12:34:00|2027.03|2027.03|2027.03|2027.03|2027.03|2027.03|2027.03|2027.03|0
1656074050000|2022-06-24 12:34:10|2026.98|2026.98|2026.85|2026.85|2026.98|2026.98|2026.73|2026.73|0
1656074060000|2022-06-24 12:34:20|2026.73|2026.73|2026.73|2026.73|2026.73|2026.73|2026.73|2026.73|0
1656074070000|2022-06-24 12:34:30|2026.79|2026.79|2026.66|2026.66|2026.79|2026.79|2026.66|2026.66|0
1656074090000|2022-06-24 12:34:50|2026.64|2026.64|2026.51|2026.51|2026.64|2026.64|2026.51|2026.51|0
1656074100000|2022-06-24 12:35:00|2026.56|2026.56|2026.56|2026.56|2026.56|2026.56|2026.56|2026.56|0
1656074110000|2022-06-24 12:35:10|2026.81|2026.81|2027.11|2027.11|2027.11|2027.11|2026.81|2026.81|0
1656074130000|2022-06-24 12:35:30|2027.36|2027.36|2027.49|2027.49|2027.49|2027.49|2027.36|2027.36|0
1656074140000|2022-06-24 12:35:40|2027.6|2027.6|2027.6|2027.6|2027.6|2027.6|2027.6|2027.6|0
1656074160000|2022-06-24 12:36:00|2027.69|2027.69|2027.72|2027.72|2027.72|2027.72|2027.69|2027.69|0
1656074170000|2022-06-24 12:36:10|2027.61|2027.61|2027.61|2027.61|2027.61|2027.61|2027.61|2027.61|0
1656074190000|2022-06-24 12:36:30|2027.48|2027.48|2027.48|2027.48|2027.48|2027.48|2027.48|2027.48|0
1656074200000|2022-06-24 12:36:40|2027.56|2027.56|2027.84|2027.84|2027.84|2027.84|2027.56|2027.56|0
1656074210000|2022-06-24 12:36:50|2027.99|2027.99|2028.28|2028.28|2028.28|2028.28|2027.99|2027.99|0
1656074220000|2022-06-24 12:37:00|2028.45|2028.45|2028.45|2028.45|2028.45|2028.45|2028.45|2028.45|0
1656074260000|2022-06-24 12:37:40|2028.29|2028.29|2028.29|2028.29|2028.29|2028.29|2028.29|2028.29|0
1656074270000|2022-06-24 12:37:50|2028.24|2028.24|2028.24|2028.24|2028.24|2028.24|2028.24|2028.24|0
1656074280000|2022-06-24 12:38:00|2028.11|2028.11|2028.19|2028.19|2028.19|2028.19|2028.11|2028.11|0
1656074290000|2022-06-24 12:38:10|2028.22|2028.22|2028.19|2028.19|2028.22|2028.22|2028.19|2028.19|0
1656074310000|2022-06-24 12:38:30|2028.26|2028.26|2028.26|2028.26|2028.26|2028.26|2028.26|2028.26|0
1656074320000|2022-06-24 12:38:40|2028.2|2028.2|2027.98|2027.98|2028.2|2028.2|2027.98|2027.98|0
1656074330000|2022-06-24 12:38:50|2028.35|2028.35|2028.5|2028.5|2028.5|2028.5|2028.35|2028.35|0
1656074340000|2022-06-24 12:39:00|2028.44|2028.44|2028.5|2028.5|2028.5|2028.5|2028.14|2028.14|0
1656074350000|2022-06-24 12:39:10|2028.57|2028.57|2028.64|2028.64|2028.64|2028.64|2028.57|2028.57|0
1656074360000|2022-06-24 12:39:20|2028.82|2028.82|2028.81|2028.81|2028.82|2028.82|2028.76|2028.76|0
1656074370000|2022-06-24 12:39:30|2028.85|2028.85|2028.85|2028.85|2028.85|2028.85|2028.85|2028.85|0
1656074380000|2022-06-24 12:39:40|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|0
1656074390000|2022-06-24 12:39:50|2028.81|2028.81|2028.81|2028.81|2028.81|2028.81|2028.81|2028.81|0
1656074400000|2022-06-24 12:40:00|2028.75|2028.75|2028.75|2028.75|2028.75|2028.75|2028.75|2028.75|0
1656074410000|2022-06-24 12:40:10|2028.69|2028.69|2029.18|2029.18|2029.22|2029.22|2028.66|2028.66|0
1656074420000|2022-06-24 12:40:20|2029.03|2029.03|2029.03|2029.03|2029.03|2029.03|2029.03|2029.03|0
1656074460000|2022-06-24 12:41:00|2029.17|2029.17|2029.17|2029.17|2029.17|2029.17|2029.17|2029.17|0
1656074470000|2022-06-24 12:41:10|2029.23|2029.23|2029.23|2029.23|2029.23|2029.23|2029.23|2029.23|0
1656074480000|2022-06-24 12:41:20|2029.29|2029.29|2029.35|2029.35|2029.35|2029.35|2029.29|2029.29|0
1656074490000|2022-06-24 12:41:30|2029.29|2029.29|2029.42|2029.42|2029.42|2029.42|2029.29|2029.29|0
1656074500000|2022-06-24 12:41:40|2029.49|2029.49|2029.43|2029.43|2029.59|2029.59|2029.43|2029.43|0
1656074520000|2022-06-24 12:42:00|2029.49|2029.49|2029.57|2029.57|2029.57|2029.57|2029.43|2029.43|0
1656074530000|2022-06-24 12:42:10|2029.67|2029.67|2029.82|2029.82|2029.82|2029.82|2029.67|2029.67|0
1656074550000|2022-06-24 12:42:30|2029.84|2029.84|2029.89|2029.89|2029.89|2029.89|2029.84|2029.84|0
1656074600000|2022-06-24 12:43:20|2029.99|2029.99|2029.79|2029.79|2029.99|2029.99|2029.79|2029.79|0
1656074610000|2022-06-24 12:43:30|2029.67|2029.67|2029.54|2029.54|2029.67|2029.67|2029.39|2029.39|0
1656074620000|2022-06-24 12:43:40|2029.39|2029.39|2029.39|2029.39|2029.39|2029.39|2029.39|2029.39|0
1656074630000|2022-06-24 12:43:50|2029.27|2029.27|2029.27|2029.27|2029.27|2029.27|2029.27|2029.27|0
1656074640000|2022-06-24 12:44:00|2029.24|2029.24|2029.27|2029.27|2029.27|2029.27|2029.24|2029.24|0
1656074700000|2022-06-24 12:45:00|2029.15|2029.15|2029.27|2029.27|2029.27|2029.27|2029.15|2029.15|0
1656074710000|2022-06-24 12:45:10|2029.09|2029.09|2029.15|2029.15|2029.15|2029.15|2029.09|2029.09|0
1656074730000|2022-06-24 12:45:30|2028.87|2028.87|2028.62|2028.62|2028.87|2028.87|2028.62|2028.62|0
1656074740000|2022-06-24 12:45:40|2028.56|2028.56|2028.48|2028.48|2028.56|2028.56|2028.48|2028.48|0
1656074750000|2022-06-24 12:45:50|2028.45|2028.45|2028.45|2028.45|2028.45|2028.45|2028.45|2028.45|0
1656074760000|2022-06-24 12:46:00|2028.2|2028.2|2028.2|2028.2|2028.2|2028.2|2028.2|2028.2|0
1656074770000|2022-06-24 12:46:10|2028.05|2028.05|2027.89|2027.89|2028.05|2028.05|2027.89|2027.89|0
1656074780000|2022-06-24 12:46:20|2027.82|2027.82|2027.85|2027.85|2027.85|2027.85|2027.82|2027.82|0
1656074790000|2022-06-24 12:46:30|2027.51|2027.51|2027.44|2027.44|2027.51|2027.51|2027.44|2027.44|0
1656074810000|2022-06-24 12:46:50|2027.38|2027.38|2027.38|2027.38|2027.38|2027.38|2027.38|2027.38|0
1656074820000|2022-06-24 12:47:00|2027.45|2027.45|2028.04|2028.04|2028.04|2028.04|2027.45|2027.45|0
1656074830000|2022-06-24 12:47:10|2028.28|2028.28|2028.35|2028.35|2028.35|2028.35|2028.28|2028.28|0
1656074840000|2022-06-24 12:47:20|2028.24|2028.24|2028.17|2028.17|2028.24|2028.24|2028.17|2028.17|0
1656074850000|2022-06-24 12:47:30|2028.14|2028.14|2028.1|2028.1|2028.14|2028.14|2028.1|2028.1|0
1656074860000|2022-06-24 12:47:40|2028.07|2028.07|2028.07|2028.07|2028.07|2028.07|2028.07|2028.07|0
1656074890000|2022-06-24 12:48:10|2028.19|2028.19|2028.19|2028.19|2028.19|2028.19|2028.06|2028.06|0
1656074900000|2022-06-24 12:48:20|2028.03|2028.03|2027.92|2027.92|2028.03|2028.03|2027.92|2027.92|0
1656074910000|2022-06-24 12:48:30|2027.55|2027.55|2027.56|2027.56|2027.56|2027.56|2027.3|2027.3|0
1656074920000|2022-06-24 12:48:40|2027.68|2027.68|2027.81|2027.81|2027.81|2027.81|2027.68|2027.68|0
1656074950000|2022-06-24 12:49:10|2027.74|2027.74|2027.68|2027.68|2027.74|2027.74|2027.68|2027.68|0
1656074960000|2022-06-24 12:49:20|2027.37|2027.37|2026.59|2026.59|2027.37|2027.37|2026.59|2026.59|0
1656074990000|2022-06-24 12:49:50|2026.52|2026.52|2026.52|2026.52|2026.52|2026.52|2026.52|2026.52|0
1656075000000|2022-06-24 12:50:00|2026.46|2026.46|2026.35|2026.35|2026.47|2026.47|2026.35|2026.35|0
1656075030000|2022-06-24 12:50:30|2026.04|2026.04|2026.12|2026.12|2026.12|2026.12|2026.04|2026.04|0
1656075040000|2022-06-24 12:50:40|2026.06|2026.06|2025.81|2025.81|2026.06|2026.06|2025.81|2025.81|0
1656075090000|2022-06-24 12:51:30|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|0
1656075110000|2022-06-24 12:51:50|2025.62|2025.62|2025.68|2025.68|2025.68|2025.68|2025.62|2025.62|0
1656075120000|2022-06-24 12:52:00|2025.61|2025.61|2025.61|2025.61|2025.61|2025.61|2025.61|2025.61|0
1656075180000|2022-06-24 12:53:00|2025.5|2025.5|2025.5|2025.5|2025.5|2025.5|2025.5|2025.5|0
1656075230000|2022-06-24 12:53:50|2025.42|2025.42|2025.54|2025.54|2025.61|2025.61|2025.42|2025.42|0
1656075240000|2022-06-24 12:54:00|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|2025.74|0
1656075250000|2022-06-24 12:54:10|2025.62|2025.62|2025.62|2025.62|2025.62|2025.62|2025.62|2025.62|0
1656075260000|2022-06-24 12:54:20|2025.31|2025.31|2025.2|2025.2|2025.35|2025.35|2025.2|2025.2|0
1656075270000|2022-06-24 12:54:30|2025.26|2025.26|2025.38|2025.38|2025.38|2025.38|2025.14|2025.14|0
1656075280000|2022-06-24 12:54:40|2025.25|2025.25|2025.25|2025.25|2025.29|2025.29|2025.25|2025.25|0
1656075290000|2022-06-24 12:54:50|2025.27|2025.27|2025.27|2025.27|2025.27|2025.27|2025.27|2025.27|0
1656075300000|2022-06-24 12:55:00|2025.24|2025.24|2025.21|2025.21|2025.24|2025.24|2025.21|2025.21|0
1656075320000|2022-06-24 12:55:20|2025.23|2025.23|2025.23|2025.23|2025.23|2025.23|2025.23|2025.23|0
1656075330000|2022-06-24 12:55:30|2025.17|2025.17|2025.05|2025.05|2025.35|2025.35|2025.05|2025.05|0
1656075340000|2022-06-24 12:55:40|2025.17|2025.17|2024.94|2024.94|2025.25|2025.25|2024.94|2024.94|0
1656075350000|2022-06-24 12:55:50|2025.06|2025.06|2023.82|2023.82|2025.06|2025.06|2023.82|2023.82|0
1656075360000|2022-06-24 12:56:00|2023.98|2023.98|2023.98|2023.98|2023.98|2023.98|2023.67|2023.67|0
1656075370000|2022-06-24 12:56:10|2024.21|2024.21|2024.21|2024.21|2024.21|2024.21|2024.21|2024.21|0
1656075380000|2022-06-24 12:56:20|2024.27|2024.27|2024.27|2024.27|2024.27|2024.27|2024.27|2024.27|0
1656075390000|2022-06-24 12:56:30|2024.03|2024.03|2024.03|2024.03|2024.03|2024.03|2024.03|2024.03|0
1656075400000|2022-06-24 12:56:40|2024.11|2024.11|2024.18|2024.18|2024.18|2024.18|2024.11|2024.11|0
1656075410000|2022-06-24 12:56:50|2024.25|2024.25|2024.01|2024.01|2024.25|2024.25|2023.95|2023.95|0
1656075420000|2022-06-24 12:57:00|2023.7|2023.7|2023.7|2023.7|2023.7|2023.7|2023.7|2023.7|0
1656075430000|2022-06-24 12:57:10|2023.77|2023.77|2023.77|2023.77|2023.77|2023.77|2023.77|2023.77|0
1656075460000|2022-06-24 12:57:40|2023.82|2023.82|2023.82|2023.82|2023.82|2023.82|2023.82|2023.82|0
1656075500000|2022-06-24 12:58:20|2023.86|2023.86|2023.86|2023.86|2023.86|2023.86|2023.86|2023.86|0
1656075510000|2022-06-24 12:58:30|2023.97|2023.97|2023.8|2023.8|2023.97|2023.97|2023.8|2023.8|0
1656075520000|2022-06-24 12:58:40|2023.66|2023.66|2023.6|2023.6|2023.66|2023.66|2023.6|2023.6|0
1656075540000|2022-06-24 12:59:00|2023.64|2023.64|2023.64|2023.64|2023.64|2023.64|2023.64|2023.64|0
1656075550000|2022-06-24 12:59:10|2023.71|2023.71|2023.39|2023.39|2023.71|2023.71|2023.39|2023.39|0
1656075560000|2022-06-24 12:59:20|2023.33|2023.33|2023.33|2023.33|2023.33|2023.33|2023.33|2023.33|0
1656075580000|2022-06-24 12:59:40|2023.2|2023.2|2022.6|2022.6|2023.2|2023.2|2022.6|2022.6|0
1656075590000|2022-06-24 12:59:50|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|2022.55|0
1656075600000|2022-06-24 13:00:00|2022.39|2022.39|2022.39|2022.39|2022.39|2022.39|2022.39|2022.39|0
1656075610000|2022-06-24 13:00:10|2022.36|2022.36|2022.36|2022.36|2022.36|2022.36|2022.29|2022.29|0
1656075620000|2022-06-24 13:00:20|2022.52|2022.52|2022.52|2022.52|2022.52|2022.52|2022.52|2022.52|0
1656075630000|2022-06-24 13:00:30|2022.46|2022.46|2022.46|2022.46|2022.46|2022.46|2022.46|2022.46|0
1656075640000|2022-06-24 13:00:40|2022.3|2022.3|2022.3|2022.3|2022.3|2022.3|2022.3|2022.3|0
1656075650000|2022-06-24 13:00:50|2022.13|2022.13|2021.73|2021.73|2022.13|2022.13|2021.73|2021.73|0
1656075680000|2022-06-24 13:01:20|2021.88|2021.88|2021.63|2021.63|2021.88|2021.88|2021.38|2021.38|0
1656075690000|2022-06-24 13:01:30|2021.69|2021.69|2021.69|2021.69|2021.69|2021.69|2021.69|2021.69|0
1656075700000|2022-06-24 13:01:40|2021.84|2021.84|2022.09|2022.09|2022.12|2022.12|2021.84|2021.84|0
1656075710000|2022-06-24 13:01:50|2021.96|2021.96|2022.24|2022.24|2022.24|2022.24|2021.96|2021.96|0
1656075720000|2022-06-24 13:02:00|2022.06|2022.06|2022.06|2022.06|2022.06|2022.06|2022.06|2022.06|0
1656075730000|2022-06-24 13:02:10|2022|2022|2022|2022|2022|2022|2022|2022|0
1656075740000|2022-06-24 13:02:20|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|2021.93|0
1656075750000|2022-06-24 13:02:30|2021.97|2021.97|2022.01|2022.01|2022.01|2022.01|2021.97|2021.97|0
1656075790000|2022-06-24 13:03:10|2021.89|2021.89|2021.89|2021.89|2021.89|2021.89|2021.89|2021.89|0
1656075800000|2022-06-24 13:03:20|2021.94|2021.94|2022.13|2022.13|2022.13|2022.13|2021.94|2021.94|0
1656075810000|2022-06-24 13:03:30|2022.21|2022.21|2022.34|2022.34|2022.34|2022.34|2022.21|2022.21|0
1656075820000|2022-06-24 13:03:40|2022.45|2022.45|2022.86|2022.86|2022.86|2022.86|2022.4|2022.4|0
1656075830000|2022-06-24 13:03:50|2023.02|2023.02|2023.02|2023.02|2023.17|2023.17|2023.02|2023.02|0
1656075840000|2022-06-24 13:04:00|2023.17|2023.17|2023.49|2023.49|2023.49|2023.49|2023.17|2023.17|0
1656075870000|2022-06-24 13:04:30|2023.17|2023.17|2023.17|2023.17|2023.17|2023.17|2023.17|2023.17|0
1656075880000|2022-06-24 13:04:40|2023.21|2023.21|2023.21|2023.21|2023.21|2023.21|2023.21|2023.21|0
1656075890000|2022-06-24 13:04:50|2023.26|2023.26|2023.35|2023.35|2023.41|2023.41|2023.26|2023.26|0
1656075930000|2022-06-24 13:05:30|2023.22|2023.22|2023.28|2023.28|2023.28|2023.28|2023.22|2023.22|0
1656075940000|2022-06-24 13:05:40|2023.16|2023.16|2023.16|2023.16|2023.16|2023.16|2023.16|2023.16|0
1656075950000|2022-06-24 13:05:50|2023.31|2023.31|2022.91|2022.91|2023.31|2023.31|2022.91|2022.91|0
1656075960000|2022-06-24 13:06:00|2023.03|2023.03|2023.15|2023.15|2023.15|2023.15|2023.03|2023.03|0
1656075980000|2022-06-24 13:06:20|2023.21|2023.21|2023.1|2023.1|2023.21|2023.21|2023.1|2023.1|0
1656075990000|2022-06-24 13:06:30|2023.21|2023.21|2023.21|2023.21|2023.21|2023.21|2023.21|2023.21|0
1656076010000|2022-06-24 13:06:50|2023.09|2023.09|2023.09|2023.09|2023.09|2023.09|2023.09|2023.09|0
1656076020000|2022-06-24 13:07:00|2022.97|2022.97|2023.4|2023.4|2023.4|2023.4|2022.97|2022.97|0
1656076030000|2022-06-24 13:07:10|2023.46|2023.46|2023.58|2023.58|2023.64|2023.64|2023.46|2023.46|0
1656076040000|2022-06-24 13:07:20|2023.52|2023.52|2023.34|2023.34|2023.52|2023.52|2023.34|2023.34|0
1656076050000|2022-06-24 13:07:30|2023.22|2023.22|2023.22|2023.22|2023.22|2023.22|2023.22|2023.22|0
1656076060000|2022-06-24 13:07:40|2023.59|2023.59|2024.17|2024.17|2024.17|2024.17|2023.59|2023.59|0
1656076070000|2022-06-24 13:07:50|2024.06|2024.06|2024.06|2024.06|2024.06|2024.06|2024.06|2024.06|0
1656076080000|2022-06-24 13:08:00|2023.93|2023.93|2024.36|2024.36|2024.36|2024.36|2023.93|2023.93|0
1656076090000|2022-06-24 13:08:10|2024.52|2024.52|2024.24|2024.24|2024.52|2024.52|2024.24|2024.24|0
1656076100000|2022-06-24 13:08:20|2024.3|2024.3|2024.18|2024.18|2024.3|2024.3|2024.17|2024.17|0
1656076110000|2022-06-24 13:08:30|2024.3|2024.3|2024.49|2024.49|2024.49|2024.49|2023.93|2023.93|0
1656076140000|2022-06-24 13:09:00|2024.38|2024.38|2024.38|2024.38|2024.38|2024.38|2024.38|2024.38|0
1656076150000|2022-06-24 13:09:10|2024.26|2024.26|2024.33|2024.33|2024.38|2024.38|2024.26|2024.26|0
1656076180000|2022-06-24 13:09:40|2024.2|2024.2|2024.2|2024.2|2024.2|2024.2|2024.2|2024.2|0
1656076190000|2022-06-24 13:09:50|2024.26|2024.26|2024.85|2024.85|2024.91|2024.91|2024.26|2024.26|0
1656076200000|2022-06-24 13:10:00|2024.62|2024.62|2024.62|2024.62|2024.62|2024.62|2024.49|2024.49|0
1656076240000|2022-06-24 13:10:40|2024.58|2024.58|2024.58|2024.58|2024.58|2024.58|2024.58|2024.58|0
1656076250000|2022-06-24 13:10:50|2024.42|2024.42|2024.27|2024.27|2024.42|2024.42|2024.27|2024.27|0
1656076260000|2022-06-24 13:11:00|2024.38|2024.38|2024.32|2024.32|2024.38|2024.38|2024.32|2024.32|0
1656076270000|2022-06-24 13:11:10|2024.48|2024.48|2025.02|2025.02|2025.02|2025.02|2024.48|2024.48|0
1656076280000|2022-06-24 13:11:20|2025.08|2025.08|2026.17|2026.17|2026.17|2026.17|2025.08|2025.08|0
1656076300000|2022-06-24 13:11:40|2026.24|2026.24|2026.65|2026.65|2026.65|2026.65|2026.24|2026.24|0
1656076310000|2022-06-24 13:11:50|2026.83|2026.83|2026.95|2026.95|2026.95|2026.95|2026.83|2026.83|0
1656076320000|2022-06-24 13:12:00|2026.89|2026.89|2026.81|2026.81|2026.89|2026.89|2026.81|2026.81|0
1656076330000|2022-06-24 13:12:10|2026.75|2026.75|2026.75|2026.75|2026.75|2026.75|2026.75|2026.75|0
1656076360000|2022-06-24 13:12:40|2026.83|2026.83|2026.83|2026.83|2026.83|2026.83|2026.83|2026.83|0
1656076400000|2022-06-24 13:13:20|2026.36|2026.36|2026.18|2026.18|2026.36|2026.36|2026.18|2026.18|0
1656076410000|2022-06-24 13:13:30|2026.12|2026.12|2026.12|2026.12|2026.12|2026.12|2026.12|2026.12|0
1656076420000|2022-06-24 13:13:40|2026.19|2026.19|2026.19|2026.19|2026.19|2026.19|2026.19|2026.19|0
1656076440000|2022-06-24 13:14:00|2026.02|2026.02|2026.13|2026.13|2026.13|2026.13|2026.02|2026.02|0
1656076460000|2022-06-24 13:14:20|2026.6|2026.6|2026.6|2026.6|2026.6|2026.6|2026.6|2026.6|0
1656076470000|2022-06-24 13:14:30|2026.76|2026.76|2026.91|2026.91|2026.91|2026.91|2026.76|2026.76|0
1656076480000|2022-06-24 13:14:40|2027.09|2027.09|2027.45|2027.45|2027.45|2027.45|2027.09|2027.09|0
1656076490000|2022-06-24 13:14:50|2027.54|2027.54|2027.54|2027.54|2027.54|2027.54|2027.54|2027.54|0
1656076500000|2022-06-24 13:15:00|2027.56|2027.56|2027.76|2027.76|2027.82|2027.82|2027.56|2027.56|0
1656076510000|2022-06-24 13:15:10|2028.01|2028.01|2028.13|2028.13|2028.13|2028.13|2028.01|2028.01|0
1656076520000|2022-06-24 13:15:20|2028.45|2028.45|2028.45|2028.45|2028.45|2028.45|2028.45|2028.45|0
1656076530000|2022-06-24 13:15:30|2028.7|2028.7|2030.64|2030.64|2030.64|2030.64|2028.7|2028.7|0
1656076550000|2022-06-24 13:15:50|2030.59|2030.59|2030.52|2030.52|2030.59|2030.59|2030.44|2030.44|0
1656076560000|2022-06-24 13:16:00|2030.37|2030.37|2029.35|2029.35|2030.37|2030.37|2029.29|2029.29|0
1656076580000|2022-06-24 13:16:20|2029.51|2029.51|2029.51|2029.51|2029.51|2029.51|2029.51|2029.51|0
1656076610000|2022-06-24 13:16:50|2029.74|2029.74|2029.61|2029.61|2030.03|2030.03|2029.55|2029.55|0
1656076620000|2022-06-24 13:17:00|2029.73|2029.73|2029.65|2029.65|2029.91|2029.91|2029.6|2029.6|0
1656076630000|2022-06-24 13:17:10|2029.73|2029.73|2029.69|2029.69|2029.73|2029.73|2029.69|2029.69|0
1656076640000|2022-06-24 13:17:20|2029.23|2029.23|2029.23|2029.23|2029.23|2029.23|2029.23|2029.23|0
1656076650000|2022-06-24 13:17:30|2029.36|2029.36|2029.45|2029.45|2029.45|2029.45|2029.36|2029.36|0
1656076660000|2022-06-24 13:17:40|2029.52|2029.52|2029.17|2029.17|2029.52|2029.52|2029.17|2029.17|0
1656076670000|2022-06-24 13:17:50|2029.19|2029.19|2029.26|2029.26|2029.33|2029.33|2029.19|2029.19|0
1656076680000|2022-06-24 13:18:00|2029.31|2029.31|2029.31|2029.31|2029.31|2029.31|2029.31|2029.31|0
1656076690000|2022-06-24 13:18:10|2029.41|2029.41|2030.28|2030.28|2030.28|2030.28|2029.41|2029.41|0
1656076700000|2022-06-24 13:18:20|2030.32|2030.32|2030.35|2030.35|2030.35|2030.35|2030.32|2030.32|0
1656076710000|2022-06-24 13:18:30|2030.54|2030.54|2030.92|2030.92|2030.92|2030.92|2030.54|2030.54|0
1656076720000|2022-06-24 13:18:40|2030.88|2030.88|2030.9|2030.9|2030.9|2030.9|2030.78|2030.78|0
1656076730000|2022-06-24 13:18:50|2030.94|2030.94|2030.94|2030.94|2030.94|2030.94|2030.94|2030.94|0
1656076740000|2022-06-24 13:19:00|2030.99|2030.99|2030.99|2030.99|2030.99|2030.99|2030.99|2030.99|0
1656076750000|2022-06-24 13:19:10|2031.06|2031.06|2030.99|2030.99|2031.06|2031.06|2030.99|2030.99|0
1656076760000|2022-06-24 13:19:20|2031.23|2031.23|2031.23|2031.23|2031.23|2031.23|2031.23|2031.23|0
1656076770000|2022-06-24 13:19:30|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|0
1656076780000|2022-06-24 13:19:40|2031.46|2031.46|2031.46|2031.46|2031.46|2031.46|2031.46|2031.46|0
1656076800000|2022-06-24 13:20:00|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|0
1656076810000|2022-06-24 13:20:10|2031.44|2031.44|2031.44|2031.44|2031.44|2031.44|2031.44|2031.44|0
1656076820000|2022-06-24 13:20:20|2031.46|2031.46|2031.46|2031.46|2031.46|2031.46|2031.46|2031.46|0
1656076860000|2022-06-24 13:21:00|2032.14|2032.14|2032.26|2032.26|2032.26|2032.26|2031.92|2031.92|0
1656076890000|2022-06-24 13:21:30|2032.3|2032.3|2032.3|2032.3|2032.3|2032.3|2032.3|2032.3|0
1656076920000|2022-06-24 13:22:00|2032.24|2032.24|2032.24|2032.24|2032.24|2032.24|2032.24|2032.24|0
1656076930000|2022-06-24 13:22:10|2032.21|2032.21|2032.07|2032.07|2032.21|2032.21|2032|2032|0
1656076950000|2022-06-24 13:22:30|2031.64|2031.64|2031.77|2031.77|2031.83|2031.83|2031.64|2031.64|0
1656076960000|2022-06-24 13:22:40|2031.81|2031.81|2032.27|2032.27|2032.27|2032.27|2031.81|2031.81|0
1656076990000|2022-06-24 13:23:10|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|0
1656077040000|2022-06-24 13:24:00|2032.27|2032.27|2032.1|2032.1|2032.27|2032.27|2032.04|2032.04|0
1656077050000|2022-06-24 13:24:10|2032.17|2032.17|2032.17|2032.17|2032.17|2032.17|2032.17|2032.17|0
1656077060000|2022-06-24 13:24:20|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|2032.26|0
1656077070000|2022-06-24 13:24:30|2032.3|2032.3|2032.12|2032.12|2032.3|2032.3|2032.06|2032.06|0
1656077080000|2022-06-24 13:24:40|2032.05|2032.05|2031.93|2031.93|2032.36|2032.36|2031.87|2031.87|0
1656077100000|2022-06-24 13:25:00|2031.83|2031.83|2031.76|2031.76|2031.83|2031.83|2031.76|2031.76|0
1656077120000|2022-06-24 13:25:20|2031.66|2031.66|2031.48|2031.48|2031.66|2031.66|2031.42|2031.42|0
1656077130000|2022-06-24 13:25:30|2031.64|2031.64|2031.64|2031.64|2031.64|2031.64|2031.64|2031.64|0
1656077140000|2022-06-24 13:25:40|2031.72|2031.72|2031.79|2031.79|2031.79|2031.79|2031.72|2031.72|0
1656077150000|2022-06-24 13:25:50|2031.83|2031.83|2031.99|2031.99|2031.99|2031.99|2031.79|2031.79|0
1656077160000|2022-06-24 13:26:00|2031.68|2031.68|2031.31|2031.31|2031.68|2031.68|2031.31|2031.31|0
1656077170000|2022-06-24 13:26:10|2031.27|2031.27|2031.27|2031.27|2031.27|2031.27|2031.27|2031.27|0
1656077190000|2022-06-24 13:26:30|2031.18|2031.18|2031.09|2031.09|2031.18|2031.18|2031.09|2031.09|0
1656077210000|2022-06-24 13:26:50|2030.32|2030.32|2030.26|2030.26|2030.32|2030.32|2030.26|2030.26|0
1656077220000|2022-06-24 13:27:00|2030.21|2030.21|2030.16|2030.16|2030.21|2030.21|2030.16|2030.16|0
1656077230000|2022-06-24 13:27:10|2030.13|2030.13|2030.13|2030.13|2030.13|2030.13|2030.13|2030.13|0
1656077270000|2022-06-24 13:27:50|2030.06|2030.06|2030.21|2030.21|2030.21|2030.21|2030.06|2030.06|0
1656077280000|2022-06-24 13:28:00|2030.13|2030.13|2030.15|2030.15|2030.19|2030.19|2030.13|2030.13|0
1656077290000|2022-06-24 13:28:10|2030.47|2030.47|2030.47|2030.47|2030.47|2030.47|2030.47|2030.47|0
1656077300000|2022-06-24 13:28:20|2030.53|2030.53|2030.53|2030.53|2030.53|2030.53|2030.53|2030.53|0
1656077320000|2022-06-24 13:28:40|2030.46|2030.46|2030.46|2030.46|2030.46|2030.46|2030.46|2030.46|0
1656077350000|2022-06-24 13:29:10|2030.34|2030.34|2030.34|2030.34|2030.34|2030.34|2030.34|2030.34|0
1656077360000|2022-06-24 13:29:20|2030.22|2030.22|2030.28|2030.28|2030.28|2030.28|2030.22|2030.22|0
1656077370000|2022-06-24 13:29:30|2030.4|2030.4|2030.56|2030.56|2030.56|2030.56|2030.4|2030.4|0
1656077380000|2022-06-24 13:29:40|2030.6|2030.6|2030.65|2030.65|2030.65|2030.65|2030.6|2030.6|0
1656077390000|2022-06-24 13:29:50|2030.71|2030.71|2030.83|2030.83|2030.83|2030.83|2030.71|2030.71|0
1656077400000|2022-06-24 13:30:00|2030.9|2030.9|2030.64|2030.64|2030.9|2030.9|2030.64|2030.64|0
1656077410000|2022-06-24 13:30:10|2030.78|2030.78|2030.94|2030.94|2030.94|2030.94|2030.71|2030.71|0
1656077420000|2022-06-24 13:30:20|2031.01|2031.01|2030.99|2030.99|2031.05|2031.05|2030.86|2030.86|0
1656077430000|2022-06-24 13:30:30|2031.06|2031.06|2031.06|2031.06|2031.06|2031.06|2031.06|2031.06|0
1656077440000|2022-06-24 13:30:40|2031.11|2031.11|2031.49|2031.49|2031.49|2031.49|2031.11|2031.11|0
1656077450000|2022-06-24 13:30:50|2031.46|2031.46|2031.53|2031.53|2031.53|2031.53|2031.46|2031.46|0
1656077460000|2022-06-24 13:31:00|2031.41|2031.41|2031.41|2031.41|2031.41|2031.41|2031.41|2031.41|0
1656077470000|2022-06-24 13:31:10|2031.37|2031.37|2031.24|2031.24|2031.37|2031.37|2031.24|2031.24|0
1656077480000|2022-06-24 13:31:20|2031.01|2031.01|2031.05|2031.05|2031.05|2031.05|2030.88|2030.88|0
1656077490000|2022-06-24 13:31:30|2031.17|2031.17|2031.17|2031.17|2031.17|2031.17|2031.17|2031.17|0
1656077500000|2022-06-24 13:31:40|2031.3|2031.3|2031.3|2031.3|2031.3|2031.3|2031.3|2031.3|0
1656077510000|2022-06-24 13:31:50|2031.36|2031.36|2032.55|2032.55|2032.55|2032.55|2031.36|2031.36|0
1656077520000|2022-06-24 13:32:00|2032.62|2032.62|2032.84|2032.84|2032.84|2032.84|2032.62|2032.62|0
1656077530000|2022-06-24 13:32:10|2032.95|2032.95|2032.96|2032.96|2032.99|2032.99|2032.79|2032.79|0
1656077540000|2022-06-24 13:32:20|2032.8|2032.8|2032.8|2032.8|2032.8|2032.8|2032.8|2032.8|0
1656077550000|2022-06-24 13:32:30|2032.86|2032.86|2032.86|2032.86|2032.86|2032.86|2032.86|2032.86|0
1656077560000|2022-06-24 13:32:40|2033.17|2033.17|2033.24|2033.24|2033.24|2033.24|2033.17|2033.17|0
1656077570000|2022-06-24 13:32:50|2033.47|2033.47|2033.47|2033.47|2033.47|2033.47|2033.47|2033.47|0
1656077580000|2022-06-24 13:33:00|2033.52|2033.52|2033.12|2033.12|2033.52|2033.52|2032.93|2032.93|0
1656077600000|2022-06-24 13:33:20|2033.06|2033.06|2033.12|2033.12|2033.12|2033.12|2033.06|2033.06|0
1656077630000|2022-06-24 13:33:50|2033.18|2033.18|2033.23|2033.23|2033.23|2033.23|2033.16|2033.16|0
1656077650000|2022-06-24 13:34:10|2033.21|2033.21|2033.21|2033.21|2033.21|2033.21|2033.21|2033.21|0
1656077660000|2022-06-24 13:34:20|2033.35|2033.35|2033.42|2033.42|2033.42|2033.42|2033.35|2033.35|0
1656077670000|2022-06-24 13:34:30|2033.71|2033.71|2033.6|2033.6|2033.71|2033.71|2033.6|2033.6|0
1656077680000|2022-06-24 13:34:40|2033.52|2033.52|2033.21|2033.21|2033.52|2033.52|2033.21|2033.21|0
1656077690000|2022-06-24 13:34:50|2033.36|2033.36|2033.56|2033.56|2033.61|2033.61|2033.36|2033.36|0
1656077700000|2022-06-24 13:35:00|2033.69|2033.69|2033.69|2033.69|2033.69|2033.69|2033.69|2033.69|0
1656077710000|2022-06-24 13:35:10|2033.85|2033.85|2033.92|2033.92|2033.96|2033.96|2033.85|2033.85|0
1656077730000|2022-06-24 13:35:30|2034.03|2034.03|2034.03|2034.03|2034.03|2034.03|2034.03|2034.03|0
1656077750000|2022-06-24 13:35:50|2033.96|2033.96|2033.96|2033.96|2033.96|2033.96|2033.96|2033.96|0
1656077760000|2022-06-24 13:36:00|2033.93|2033.93|2034.07|2034.07|2034.11|2034.11|2033.93|2033.93|0
1656077770000|2022-06-24 13:36:10|2034.19|2034.19|2034.25|2034.25|2034.25|2034.25|2034.19|2034.19|0
1656077780000|2022-06-24 13:36:20|2034.18|2034.18|2034.12|2034.12|2034.18|2034.18|2034.12|2034.12|0
1656077790000|2022-06-24 13:36:30|2034.18|2034.18|2034.18|2034.18|2034.34|2034.34|2034.18|2034.18|0
1656077800000|2022-06-24 13:36:40|2034.67|2034.67|2034.67|2034.67|2034.67|2034.67|2034.67|2034.67|0
1656077810000|2022-06-24 13:36:50|2034.73|2034.73|2034.61|2034.61|2034.73|2034.73|2034.61|2034.61|0
1656077820000|2022-06-24 13:37:00|2034.67|2034.67|2036.23|2036.23|2036.23|2036.23|2034.67|2034.67|0
1656077830000|2022-06-24 13:37:10|2036.69|2036.69|2036.81|2036.81|2036.86|2036.86|2036.69|2036.69|0
1656077840000|2022-06-24 13:37:20|2036.66|2036.66|2036.54|2036.54|2036.66|2036.66|2036.54|2036.54|0
1656077850000|2022-06-24 13:37:30|2036.61|2036.61|2036.76|2036.76|2037.15|2037.15|2036.61|2036.61|0
1656077860000|2022-06-24 13:37:40|2036.59|2036.59|2036.59|2036.59|2036.59|2036.59|2036.59|2036.59|0
1656077880000|2022-06-24 13:38:00|2036.74|2036.74|2036.89|2036.89|2036.89|2036.89|2036.69|2036.69|0
1656077890000|2022-06-24 13:38:10|2036.99|2036.99|2037.24|2037.24|2037.24|2037.24|2036.99|2036.99|0
1656077900000|2022-06-24 13:38:20|2036.85|2036.85|2036.85|2036.85|2036.85|2036.85|2036.85|2036.85|0
1656077910000|2022-06-24 13:38:30|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|2036.79|0
1656077920000|2022-06-24 13:38:40|2036.74|2036.74|2036.74|2036.74|2036.74|2036.74|2036.74|2036.74|0
1656077930000|2022-06-24 13:38:50|2036.9|2036.9|2036.87|2036.87|2036.9|2036.9|2036.87|2036.87|0
1656077940000|2022-06-24 13:39:00|2036.92|2036.92|2037.2|2037.2|2037.2|2037.2|2036.92|2036.92|0
1656077950000|2022-06-24 13:39:10|2037.26|2037.26|2037.84|2037.84|2037.84|2037.84|2037.26|2037.26|0
1656077980000|2022-06-24 13:39:40|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|0
1656077990000|2022-06-24 13:39:50|2037.9|2037.9|2037.9|2037.9|2037.9|2037.9|2037.9|2037.9|0
1656078000000|2022-06-24 13:40:00|2037.97|2037.97|2037.89|2037.89|2037.97|2037.97|2037.89|2037.89|0
1656078010000|2022-06-24 13:40:10|2037.69|2037.69|2037.68|2037.68|2037.83|2037.83|2037.68|2037.68|0
1656078020000|2022-06-24 13:40:20|2037.62|2037.62|2037.74|2037.74|2037.74|2037.74|2037.56|2037.56|0
1656078030000|2022-06-24 13:40:30|2037.81|2037.81|2037.48|2037.48|2037.81|2037.81|2037.35|2037.35|0
1656078040000|2022-06-24 13:40:40|2037.39|2037.39|2038.17|2038.17|2038.17|2038.17|2037.39|2037.39|0
1656078060000|2022-06-24 13:41:00|2038.23|2038.23|2038.71|2038.71|2038.83|2038.83|2038.23|2038.23|0
1656078070000|2022-06-24 13:41:10|2038.77|2038.77|2039.46|2039.46|2039.46|2039.46|2038.77|2038.77|0
1656078080000|2022-06-24 13:41:20|2039.42|2039.42|2039.42|2039.42|2039.42|2039.42|2039.42|2039.42|0
1656078090000|2022-06-24 13:41:30|2039.63|2039.63|2039.63|2039.63|2039.63|2039.63|2039.63|2039.63|0
1656078110000|2022-06-24 13:41:50|2040.12|2040.12|2039.96|2039.96|2040.34|2040.34|2039.96|2039.96|0
1656078120000|2022-06-24 13:42:00|2040.02|2040.02|2040.02|2040.02|2040.02|2040.02|2040.02|2040.02|0
1656078130000|2022-06-24 13:42:10|2040.15|2040.15|2039.7|2039.7|2040.15|2040.15|2039.62|2039.62|0
1656078140000|2022-06-24 13:42:20|2039.52|2039.52|2039.52|2039.52|2039.52|2039.52|2039.44|2039.44|0
1656078150000|2022-06-24 13:42:30|2039.63|2039.63|2039.63|2039.63|2039.63|2039.63|2039.63|2039.63|0
1656078170000|2022-06-24 13:42:50|2039.79|2039.79|2039.7|2039.7|2039.79|2039.79|2039.7|2039.7|0
1656078200000|2022-06-24 13:43:20|2039.55|2039.55|2039.55|2039.55|2039.55|2039.55|2039.55|2039.55|0
1656078220000|2022-06-24 13:43:40|2039.24|2039.24|2039.17|2039.17|2039.24|2039.24|2039.11|2039.11|0
1656078240000|2022-06-24 13:44:00|2039.09|2039.09|2039.09|2039.09|2039.09|2039.09|2039.09|2039.09|0
1656078280000|2022-06-24 13:44:40|2039.3|2039.3|2039.3|2039.3|2039.3|2039.3|2039.3|2039.3|0
1656078290000|2022-06-24 13:44:50|2039.16|2039.16|2039.09|2039.09|2039.16|2039.16|2039.09|2039.09|0
1656078300000|2022-06-24 13:45:00|2039.13|2039.13|2039.1|2039.1|2039.13|2039.13|2039.1|2039.1|0
1656078310000|2022-06-24 13:45:10|2038.99|2038.99|2039.06|2039.06|2039.06|2039.06|2038.99|2038.99|0
1656078330000|2022-06-24 13:45:30|2039.19|2039.19|2039.19|2039.19|2039.19|2039.19|2039.19|2039.19|0
1656078340000|2022-06-24 13:45:40|2039.26|2039.26|2039.44|2039.44|2039.51|2039.51|2039.26|2039.26|0
1656078350000|2022-06-24 13:45:50|2039.38|2039.38|2039.32|2039.32|2039.38|2039.38|2039.32|2039.32|0
1656078360000|2022-06-24 13:46:00|2039.24|2039.24|2039.27|2039.27|2039.27|2039.27|2039.24|2039.24|0
1656078370000|2022-06-24 13:46:10|2039.2|2039.2|2039.08|2039.08|2039.2|2039.2|2039.08|2039.08|0
1656078390000|2022-06-24 13:46:30|2038.92|2038.92|2038.92|2038.92|2038.92|2038.92|2038.92|2038.92|0
1656078400000|2022-06-24 13:46:40|2038.77|2038.77|2038.77|2038.77|2038.77|2038.77|2038.77|2038.77|0
1656078420000|2022-06-24 13:47:00|2038.84|2038.84|2038.9|2038.9|2038.9|2038.9|2038.84|2038.84|0
1656078450000|2022-06-24 13:47:30|2038.95|2038.95|2038.95|2038.95|2038.95|2038.95|2038.95|2038.95|0
1656078470000|2022-06-24 13:47:50|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|0
1656078480000|2022-06-24 13:48:00|2038.91|2038.91|2039.53|2039.53|2039.53|2039.53|2038.75|2038.75|0
1656078490000|2022-06-24 13:48:10|2039.59|2039.59|2039.71|2039.71|2039.71|2039.71|2039.59|2039.59|0
1656078500000|2022-06-24 13:48:20|2039.86|2039.86|2040.85|2040.85|2040.85|2040.85|2039.86|2039.86|0
1656078510000|2022-06-24 13:48:30|2040.91|2040.91|2041.38|2041.38|2041.38|2041.38|2040.91|2040.91|0
1656078520000|2022-06-24 13:48:40|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|0
1656078530000|2022-06-24 13:48:50|2041.47|2041.47|2041.63|2041.63|2041.63|2041.63|2041.47|2041.47|0
1656078540000|2022-06-24 13:49:00|2041.44|2041.44|2043.43|2043.43|2043.43|2043.43|2041.44|2041.44|0
1656078550000|2022-06-24 13:49:10|2043.46|2043.46|2043.75|2043.75|2043.75|2043.75|2043.46|2043.46|0
1656078560000|2022-06-24 13:49:20|2043.62|2043.62|2043.59|2043.59|2043.72|2043.72|2043.59|2043.59|0
1656078570000|2022-06-24 13:49:30|2043.67|2043.67|2043.83|2043.83|2043.83|2043.83|2043.67|2043.67|0
1656078590000|2022-06-24 13:49:50|2043.88|2043.88|2043.88|2043.88|2043.88|2043.88|2043.88|2043.88|0
1656078600000|2022-06-24 13:50:00|2044.04|2044.04|2044.07|2044.07|2044.07|2044.07|2044.04|2044.04|0
1656078610000|2022-06-24 13:50:10|2044.19|2044.19|2044.42|2044.42|2044.42|2044.42|2044.19|2044.19|0
1656078630000|2022-06-24 13:50:30|2044.48|2044.48|2044.54|2044.54|2044.54|2044.54|2044.48|2044.48|0
1656078640000|2022-06-24 13:50:40|2044.48|2044.48|2044.54|2044.54|2044.54|2044.54|2044.48|2044.48|0
1656078650000|2022-06-24 13:50:50|2044.5|2044.5|2044.5|2044.5|2044.5|2044.5|2044.5|2044.5|0
1656078660000|2022-06-24 13:51:00|2044.55|2044.55|2044.55|2044.55|2044.55|2044.55|2044.55|2044.55|0
1656078670000|2022-06-24 13:51:10|2044.71|2044.71|2044.97|2044.97|2044.97|2044.97|2044.71|2044.71|0
1656078680000|2022-06-24 13:51:20|2044.91|2044.91|2044.91|2044.91|2044.91|2044.91|2044.91|2044.91|0
1656078690000|2022-06-24 13:51:30|2045.28|2045.28|2045.09|2045.09|2045.28|2045.28|2044.97|2044.97|0
1656078700000|2022-06-24 13:51:40|2045.16|2045.16|2044.77|2044.77|2045.24|2045.24|2044.77|2044.77|0
1656078710000|2022-06-24 13:51:50|2044.84|2044.84|2044.84|2044.84|2044.84|2044.84|2044.84|2044.84|0
1656078720000|2022-06-24 13:52:00|2044.79|2044.79|2044.79|2044.79|2044.79|2044.79|2044.79|2044.79|0
1656078760000|2022-06-24 13:52:40|2044.86|2044.86|2044.86|2044.86|2044.86|2044.86|2044.86|2044.86|0
1656078770000|2022-06-24 13:52:50|2044.96|2044.96|2045.21|2045.21|2045.21|2045.21|2044.96|2044.96|0
1656078790000|2022-06-24 13:53:10|2045.27|2045.27|2045.15|2045.15|2045.27|2045.27|2045.15|2045.15|0
1656078810000|2022-06-24 13:53:30|2045.21|2045.21|2045.46|2045.46|2045.46|2045.46|2045.21|2045.21|0
1656078820000|2022-06-24 13:53:40|2045.59|2045.59|2046.31|2046.31|2046.46|2046.46|2045.59|2045.59|0
1656078830000|2022-06-24 13:53:50|2046.38|2046.38|2046.44|2046.44|2046.44|2046.44|2046.38|2046.38|0
1656078840000|2022-06-24 13:54:00|2046.21|2046.21|2046.24|2046.24|2046.24|2046.24|2046.1|2046.1|0
1656078860000|2022-06-24 13:54:20|2046.3|2046.3|2046.3|2046.3|2046.3|2046.3|2046.3|2046.3|0
1656078870000|2022-06-24 13:54:30|2046.33|2046.33|2046.33|2046.33|2046.33|2046.33|2046.33|2046.33|0
1656078880000|2022-06-24 13:54:40|2046.26|2046.26|2045.99|2045.99|2046.26|2046.26|2045.99|2045.99|0
1656078890000|2022-06-24 13:54:50|2045.87|2045.87|2045.75|2045.75|2045.93|2045.93|2045.75|2045.75|0
1656078900000|2022-06-24 13:55:00|2045.81|2045.81|2045.85|2045.85|2045.85|2045.85|2045.81|2045.81|0
1656078910000|2022-06-24 13:55:10|2045.73|2045.73|2044.93|2044.93|2045.73|2045.73|2044.93|2044.93|0
1656078920000|2022-06-24 13:55:20|2044.81|2044.81|2044.81|2044.81|2044.81|2044.81|2044.81|2044.81|0
1656078930000|2022-06-24 13:55:30|2044.75|2044.75|2044.75|2044.75|2044.75|2044.75|2044.75|2044.75|0
1656078940000|2022-06-24 13:55:40|2044.71|2044.71|2044.71|2044.71|2044.71|2044.71|2044.71|2044.71|0
1656078950000|2022-06-24 13:55:50|2044.31|2044.31|2044.24|2044.24|2044.43|2044.43|2044.24|2044.24|0
1656078960000|2022-06-24 13:56:00|2043.77|2043.77|2042.91|2042.91|2043.77|2043.77|2042.91|2042.91|0
1656078970000|2022-06-24 13:56:10|2042.66|2042.66|2042.64|2042.64|2042.71|2042.71|2042.45|2042.45|0
1656078980000|2022-06-24 13:56:20|2042.58|2042.58|2042.36|2042.36|2042.58|2042.58|2042.36|2042.36|0
1656078990000|2022-06-24 13:56:30|2042.05|2042.05|2042.09|2042.09|2042.09|2042.09|2042.05|2042.05|0
1656079000000|2022-06-24 13:56:40|2042.16|2042.16|2042.47|2042.47|2042.47|2042.47|2042.16|2042.16|0
1656079010000|2022-06-24 13:56:50|2042.51|2042.51|2042.92|2042.92|2042.92|2042.92|2042.51|2042.51|0
1656079020000|2022-06-24 13:57:00|2043.05|2043.05|2043.24|2043.24|2043.24|2043.24|2043.05|2043.05|0
1656079030000|2022-06-24 13:57:10|2043.4|2043.4|2043.4|2043.4|2043.4|2043.4|2043.4|2043.4|0
1656079040000|2022-06-24 13:57:20|2043.53|2043.53|2043.45|2043.45|2043.53|2043.53|2043.45|2043.45|0
1656079050000|2022-06-24 13:57:30|2043.32|2043.32|2043.39|2043.39|2043.39|2043.39|2043.32|2043.32|0
1656079060000|2022-06-24 13:57:40|2043.54|2043.54|2043.54|2043.54|2043.54|2043.54|2043.54|2043.54|0
1656079090000|2022-06-24 13:58:10|2043.39|2043.39|2043.39|2043.39|2043.39|2043.39|2043.39|2043.39|0
1656079110000|2022-06-24 13:58:30|2043.35|2043.35|2043.35|2043.35|2043.35|2043.35|2043.35|2043.35|0
1656079130000|2022-06-24 13:58:50|2043.44|2043.44|2043.39|2043.39|2043.44|2043.44|2043.39|2043.39|0
1656079140000|2022-06-24 13:59:00|2043.33|2043.33|2043.39|2043.39|2043.39|2043.39|2043.27|2043.27|0
1656079160000|2022-06-24 13:59:20|2042.77|2042.77|2042.77|2042.77|2042.77|2042.77|2042.77|2042.77|0
1656079190000|2022-06-24 13:59:50|2042.6|2042.6|2042.01|2042.01|2042.6|2042.6|2041.83|2041.83|0
1656079200000|2022-06-24 14:00:00|2042.07|2042.07|2042.02|2042.02|2042.7|2042.7|2042.02|2042.02|0
1656079210000|2022-06-24 14:00:10|2042.08|2042.08|2042.07|2042.07|2042.13|2042.13|2042.07|2042.07|0
1656079220000|2022-06-24 14:00:20|2042.19|2042.19|2042.58|2042.58|2042.58|2042.58|2042.19|2042.19|0
1656079230000|2022-06-24 14:00:30|2042.82|2042.82|2043.67|2043.67|2043.67|2043.67|2042.82|2042.82|0
1656079240000|2022-06-24 14:00:40|2043.98|2043.98|2044.1|2044.1|2044.1|2044.1|2043.98|2043.98|0
1656079250000|2022-06-24 14:00:50|2044.21|2044.21|2044.14|2044.14|2044.21|2044.21|2044.14|2044.14|0
1656079260000|2022-06-24 14:01:00|2044.21|2044.21|2044|2044|2044.21|2044.21|2044|2044|0
1656079270000|2022-06-24 14:01:10|2043.81|2043.81|2043.76|2043.76|2043.81|2043.81|2043.76|2043.76|0
1656079290000|2022-06-24 14:01:30|2043.83|2043.83|2043.95|2043.95|2043.95|2043.95|2043.83|2043.83|0
1656079300000|2022-06-24 14:01:40|2044.09|2044.09|2044.09|2044.09|2044.09|2044.09|2044.09|2044.09|0
1656079320000|2022-06-24 14:02:00|2044.21|2044.21|2043.97|2043.97|2044.21|2044.21|2043.85|2043.85|0
1656079330000|2022-06-24 14:02:10|2044.25|2044.25|2044.82|2044.82|2044.82|2044.82|2044.2|2044.2|0
1656079340000|2022-06-24 14:02:20|2044.91|2044.91|2046.17|2046.17|2046.17|2046.17|2044.91|2044.91|0
1656079350000|2022-06-24 14:02:30|2045.86|2045.86|2046.25|2046.25|2046.25|2046.25|2045.86|2045.86|0
1656079360000|2022-06-24 14:02:40|2046.39|2046.39|2046.4|2046.4|2046.4|2046.4|2046.39|2046.39|0
1656079370000|2022-06-24 14:02:50|2046.48|2046.48|2046.78|2046.78|2046.78|2046.78|2046.48|2046.48|0
1656079380000|2022-06-24 14:03:00|2046.85|2046.85|2047.47|2047.47|2047.47|2047.47|2046.85|2046.85|0
1656079390000|2022-06-24 14:03:10|2047.45|2047.45|2047.45|2047.45|2047.45|2047.45|2047.45|2047.45|0
1656079400000|2022-06-24 14:03:20|2047.61|2047.61|2047.61|2047.61|2047.61|2047.61|2047.61|2047.61|0
1656079410000|2022-06-24 14:03:30|2047.58|2047.58|2047.13|2047.13|2047.58|2047.58|2047.13|2047.13|0
1656079420000|2022-06-24 14:03:40|2047.28|2047.28|2047.28|2047.28|2047.28|2047.28|2047.28|2047.28|0
1656079430000|2022-06-24 14:03:50|2048.21|2048.21|2048.41|2048.41|2048.41|2048.41|2048.21|2048.21|0
1656079440000|2022-06-24 14:04:00|2048.33|2048.33|2048.26|2048.26|2048.33|2048.33|2048.26|2048.26|0
1656079450000|2022-06-24 14:04:10|2048.55|2048.55|2048.55|2048.55|2048.55|2048.55|2048.55|2048.55|0
1656079460000|2022-06-24 14:04:20|2048.78|2048.78|2048.89|2048.89|2048.89|2048.89|2048.78|2048.78|0
1656079470000|2022-06-24 14:04:30|2048.93|2048.93|2049.33|2049.33|2049.33|2049.33|2048.93|2048.93|0
1656079480000|2022-06-24 14:04:40|2049.3|2049.3|2049.13|2049.13|2049.3|2049.3|2049.13|2049.13|0
1656079490000|2022-06-24 14:04:50|2049.25|2049.25|2049.25|2049.25|2049.25|2049.25|2049.25|2049.25|0
1656079500000|2022-06-24 14:05:00|2049.38|2049.38|2049.93|2049.93|2049.93|2049.93|2049.38|2049.38|0
1656079510000|2022-06-24 14:05:10|2049.68|2049.68|2049.68|2049.68|2049.8|2049.8|2049.68|2049.68|0
1656079520000|2022-06-24 14:05:20|2049.74|2049.74|2049.74|2049.74|2049.74|2049.74|2049.74|2049.74|0
1656079530000|2022-06-24 14:05:30|2049.9|2049.9|2050.42|2050.42|2050.42|2050.42|2049.9|2049.9|0
1656079540000|2022-06-24 14:05:40|2050.5|2050.5|2050.98|2050.98|2050.98|2050.98|2050.5|2050.5|0
1656079550000|2022-06-24 14:05:50|2051.05|2051.05|2051.7|2051.7|2051.7|2051.7|2050.99|2050.99|0
1656079560000|2022-06-24 14:06:00|2052.4|2052.4|2052.51|2052.51|2052.51|2052.51|2052.4|2052.4|0
1656079570000|2022-06-24 14:06:10|2052.39|2052.39|2052.6|2052.6|2052.76|2052.76|2052.33|2052.33|0
1656079580000|2022-06-24 14:06:20|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|0
1656079590000|2022-06-24 14:06:30|2052.29|2052.29|2052.98|2052.98|2052.98|2052.98|2052.29|2052.29|0
1656079600000|2022-06-24 14:06:40|2053.05|2053.05|2053.43|2053.43|2053.43|2053.43|2053.05|2053.05|0
1656079610000|2022-06-24 14:06:50|2053.37|2053.37|2053.08|2053.08|2053.37|2053.37|2053.08|2053.08|0
1656079620000|2022-06-24 14:07:00|2052.92|2052.92|2052.92|2052.92|2052.92|2052.92|2052.92|2052.92|0
1656079630000|2022-06-24 14:07:10|2052.98|2052.98|2052.98|2052.98|2052.98|2052.98|2052.98|2052.98|0
1656079640000|2022-06-24 14:07:20|2052.83|2052.83|2053.05|2053.05|2053.05|2053.05|2052.83|2052.83|0
1656079650000|2022-06-24 14:07:30|2053.17|2053.17|2053.14|2053.14|2053.17|2053.17|2053.14|2053.14|0
1656079660000|2022-06-24 14:07:40|2053.25|2053.25|2053.25|2053.25|2053.25|2053.25|2053.25|2053.25|0
1656079670000|2022-06-24 14:07:50|2053.32|2053.32|2053.44|2053.44|2053.5|2053.5|2053.32|2053.32|0
1656079680000|2022-06-24 14:08:00|2053.4|2053.4|2053.35|2053.35|2053.4|2053.4|2053.35|2053.35|0
1656079690000|2022-06-24 14:08:10|2053.22|2053.22|2053.17|2053.17|2053.22|2053.22|2053.17|2053.17|0
1656079700000|2022-06-24 14:08:20|2053.11|2053.11|2053.11|2053.11|2053.11|2053.11|2053.11|2053.11|0
1656079710000|2022-06-24 14:08:30|2053.29|2053.29|2053.22|2053.22|2053.29|2053.29|2053.22|2053.22|0
1656079720000|2022-06-24 14:08:40|2053.43|2053.43|2053.31|2053.31|2053.43|2053.43|2053.25|2053.25|0
1656079730000|2022-06-24 14:08:50|2053.37|2053.37|2053.37|2053.37|2053.37|2053.37|2053.37|2053.37|0
1656079740000|2022-06-24 14:09:00|2053.5|2053.5|2053.4|2053.4|2053.5|2053.5|2053.36|2053.36|0
1656079750000|2022-06-24 14:09:10|2053.43|2053.43|2053.65|2053.65|2053.65|2053.65|2053.43|2053.43|0
1656079760000|2022-06-24 14:09:20|2053.58|2053.58|2053.58|2053.58|2053.58|2053.58|2053.58|2053.58|0
1656079770000|2022-06-24 14:09:30|2053.43|2053.43|2053.88|2053.88|2053.88|2053.88|2053.43|2053.43|0
1656079780000|2022-06-24 14:09:40|2053.83|2053.83|2053.99|2053.99|2053.99|2053.99|2053.83|2053.83|0
1656079790000|2022-06-24 14:09:50|2054.11|2054.11|2054.36|2054.36|2054.36|2054.36|2054.11|2054.11|0
1656079800000|2022-06-24 14:10:00|2054.33|2054.33|2054.46|2054.46|2054.46|2054.46|2054.33|2054.33|0
1656079810000|2022-06-24 14:10:10|2054.4|2054.4|2054.44|2054.44|2054.44|2054.44|2054.4|2054.4|0
1656079820000|2022-06-24 14:10:20|2054.37|2054.37|2054.52|2054.52|2054.52|2054.52|2054.37|2054.37|0
1656079830000|2022-06-24 14:10:30|2054.59|2054.59|2054.58|2054.58|2054.66|2054.66|2054.58|2054.58|0
1656079840000|2022-06-24 14:10:40|2054.64|2054.64|2054.37|2054.37|2054.64|2054.64|2054.37|2054.37|0
1656079850000|2022-06-24 14:10:50|2054.3|2054.3|2054.3|2054.3|2054.3|2054.3|2054.3|2054.3|0
1656079860000|2022-06-24 14:11:00|2054.15|2054.15|2053.84|2053.84|2054.15|2054.15|2053.71|2053.71|0
1656079880000|2022-06-24 14:11:20|2053.72|2053.72|2053.07|2053.07|2053.72|2053.72|2053.07|2053.07|0
1656079910000|2022-06-24 14:11:50|2053.19|2053.19|2054.07|2054.07|2054.07|2054.07|2053.19|2053.19|0
1656079920000|2022-06-24 14:12:00|2054.13|2054.13|2054.53|2054.53|2054.53|2054.53|2054.13|2054.13|0
1656079930000|2022-06-24 14:12:10|2054.59|2054.59|2054.59|2054.59|2054.59|2054.59|2054.59|2054.59|0
1656079940000|2022-06-24 14:12:20|2054.41|2054.41|2054.29|2054.29|2054.41|2054.41|2054.29|2054.29|0
1656079950000|2022-06-24 14:12:30|2054.35|2054.35|2054.62|2054.62|2054.62|2054.62|2054.28|2054.28|0
1656079960000|2022-06-24 14:12:40|2054.55|2054.55|2054.55|2054.55|2054.55|2054.55|2054.55|2054.55|0
1656079970000|2022-06-24 14:12:50|2054.52|2054.52|2054.58|2054.58|2054.58|2054.58|2054.52|2054.52|0
1656079980000|2022-06-24 14:13:00|2054.52|2054.52|2054.52|2054.52|2054.52|2054.52|2054.52|2054.52|0
1656079990000|2022-06-24 14:13:10|2054.81|2054.81|2055.08|2055.08|2055.08|2055.08|2054.81|2054.81|0
1656080000000|2022-06-24 14:13:20|2055.2|2055.2|2055.41|2055.41|2055.41|2055.41|2055.2|2055.2|0
1656080010000|2022-06-24 14:13:30|2055.18|2055.18|2055.12|2055.12|2055.18|2055.18|2055.12|2055.12|0
1656080030000|2022-06-24 14:13:50|2054.99|2054.99|2054.16|2054.16|2054.99|2054.99|2054.16|2054.16|0
1656080040000|2022-06-24 14:14:00|2054|2054|2053.87|2053.87|2054|2054|2053.87|2053.87|0
1656080060000|2022-06-24 14:14:20|2053.81|2053.81|2053.12|2053.12|2053.81|2053.81|2053.12|2053.12|0
1656080080000|2022-06-24 14:14:40|2053.35|2053.35|2052.99|2052.99|2053.35|2053.35|2052.99|2052.99|0
1656080090000|2022-06-24 14:14:50|2052.97|2052.97|2052.99|2052.99|2052.99|2052.99|2052.91|2052.91|0
1656080100000|2022-06-24 14:15:00|2052.37|2052.37|2051.91|2051.91|2052.37|2052.37|2051.91|2051.91|0
1656080110000|2022-06-24 14:15:10|2052.05|2052.05|2052.12|2052.12|2052.12|2052.12|2052.05|2052.05|0
1656080130000|2022-06-24 14:15:30|2052.27|2052.27|2052.4|2052.4|2052.4|2052.4|2052.27|2052.27|0
1656080140000|2022-06-24 14:15:40|2052.52|2052.52|2053.04|2053.04|2053.04|2053.04|2052.52|2052.52|0
1656080150000|2022-06-24 14:15:50|2053.34|2053.34|2053.66|2053.66|2053.78|2053.78|2053.34|2053.34|0
1656080160000|2022-06-24 14:16:00|2053.79|2053.79|2054.23|2054.23|2054.23|2054.23|2053.79|2053.79|0
1656080170000|2022-06-24 14:16:10|2054.29|2054.29|2054.76|2054.76|2054.76|2054.76|2054.29|2054.29|0
1656080180000|2022-06-24 14:16:20|2055.04|2055.04|2055.4|2055.4|2055.4|2055.4|2055.04|2055.04|0
1656080190000|2022-06-24 14:16:30|2055.47|2055.47|2055.48|2055.48|2055.83|2055.83|2055.47|2055.47|0
1656080200000|2022-06-24 14:16:40|2055.51|2055.51|2055.45|2055.45|2055.51|2055.51|2055.45|2055.45|0
1656080220000|2022-06-24 14:17:00|2055.4|2055.4|2054.97|2054.97|2055.54|2055.54|2054.97|2054.97|0
1656080230000|2022-06-24 14:17:10|2054.82|2054.82|2054.96|2054.96|2054.96|2054.96|2054.78|2054.78|0
1656080240000|2022-06-24 14:17:20|2054.9|2054.9|2054.87|2054.87|2054.9|2054.9|2054.72|2054.72|0
1656080250000|2022-06-24 14:17:30|2054.75|2054.75|2054.95|2054.95|2054.95|2054.95|2054.75|2054.75|0
1656080260000|2022-06-24 14:17:40|2055.03|2055.03|2055.18|2055.18|2055.18|2055.18|2055.03|2055.03|0
1656080280000|2022-06-24 14:18:00|2055.56|2055.56|2057.23|2057.23|2057.23|2057.23|2055.56|2055.56|0
1656080290000|2022-06-24 14:18:10|2057.3|2057.3|2058.16|2058.16|2058.16|2058.16|2057.3|2057.3|0
1656080300000|2022-06-24 14:18:20|2058.41|2058.41|2058.55|2058.55|2058.8|2058.8|2058.41|2058.41|0
1656080320000|2022-06-24 14:18:40|2058.61|2058.61|2058.68|2058.68|2058.68|2058.68|2058.56|2058.56|0
1656080330000|2022-06-24 14:18:50|2058.76|2058.76|2058.78|2058.78|2058.78|2058.78|2058.72|2058.72|0
1656080340000|2022-06-24 14:19:00|2058.86|2058.86|2058.98|2058.98|2058.98|2058.98|2058.86|2058.86|0
1656080350000|2022-06-24 14:19:10|2059.09|2059.09|2059.48|2059.48|2059.48|2059.48|2059.09|2059.09|0
1656080360000|2022-06-24 14:19:20|2059.94|2059.94|2060.36|2060.36|2060.36|2060.36|2059.94|2059.94|0
1656080370000|2022-06-24 14:19:30|2060.48|2060.48|2060.34|2060.34|2060.53|2060.53|2060.34|2060.34|0
1656080380000|2022-06-24 14:19:40|2060.39|2060.39|2060.29|2060.29|2060.39|2060.39|2060.27|2060.27|0
1656080390000|2022-06-24 14:19:50|2060.45|2060.45|2060.45|2060.45|2060.45|2060.45|2060.45|2060.45|0
1656080400000|2022-06-24 14:20:00|2060.72|2060.72|2061.15|2061.15|2061.15|2061.15|2060.72|2060.72|0
1656080410000|2022-06-24 14:20:10|2061.02|2061.02|2061.14|2061.14|2061.37|2061.37|2061.02|2061.02|0
1656080420000|2022-06-24 14:20:20|2061.22|2061.22|2060.98|2060.98|2061.22|2061.22|2060.98|2060.98|0
1656080440000|2022-06-24 14:20:40|2061.45|2061.45|2061.45|2061.45|2061.45|2061.45|2061.45|2061.45|0
1656080450000|2022-06-24 14:20:50|2061.52|2061.52|2061.23|2061.23|2061.52|2061.52|2061.23|2061.23|0
1656080460000|2022-06-24 14:21:00|2061.16|2061.16|2060.07|2060.07|2061.16|2061.16|2060.03|2060.03|0
1656080470000|2022-06-24 14:21:10|2060.25|2060.25|2060.31|2060.31|2060.31|2060.31|2060.25|2060.25|0
1656080480000|2022-06-24 14:21:20|2060.23|2060.23|2059.73|2059.73|2060.23|2060.23|2059.73|2059.73|0
1656080490000|2022-06-24 14:21:30|2059.84|2059.84|2059.78|2059.78|2059.84|2059.84|2059.66|2059.66|0
1656080500000|2022-06-24 14:21:40|2059.76|2059.76|2059.73|2059.73|2059.76|2059.76|2059.73|2059.73|0
1656080510000|2022-06-24 14:21:50|2059.87|2059.87|2059.81|2059.81|2059.87|2059.87|2059.75|2059.75|0
1656080520000|2022-06-24 14:22:00|2059.93|2059.93|2059.69|2059.69|2059.93|2059.93|2059.69|2059.69|0
1656080530000|2022-06-24 14:22:10|2059.78|2059.78|2059.87|2059.87|2059.88|2059.88|2059.76|2059.76|0
1656080540000|2022-06-24 14:22:20|2059.75|2059.75|2059.66|2059.66|2059.77|2059.77|2059.66|2059.66|0
1656080550000|2022-06-24 14:22:30|2059.6|2059.6|2059.6|2059.6|2059.6|2059.6|2059.6|2059.6|0
1656080560000|2022-06-24 14:22:40|2059.52|2059.52|2059.44|2059.44|2059.52|2059.52|2059.44|2059.44|0
1656080570000|2022-06-24 14:22:50|2059.48|2059.48|2059.52|2059.52|2059.52|2059.52|2059.48|2059.48|0
1656080580000|2022-06-24 14:23:00|2059.32|2059.32|2059.35|2059.35|2059.35|2059.35|2059.14|2059.14|0
1656080590000|2022-06-24 14:23:10|2059.22|2059.22|2058.6|2058.6|2059.27|2059.27|2058.6|2058.6|0
1656080600000|2022-06-24 14:23:20|2058.55|2058.55|2058.46|2058.46|2058.55|2058.55|2058.31|2058.31|0
1656080610000|2022-06-24 14:23:30|2058.58|2058.58|2058.58|2058.58|2058.58|2058.58|2058.58|2058.58|0
1656080620000|2022-06-24 14:23:40|2058.64|2058.64|2058.72|2058.72|2058.72|2058.72|2058.64|2058.64|0
1656080630000|2022-06-24 14:23:50|2058.66|2058.66|2058.85|2058.85|2058.85|2058.85|2058.54|2058.54|0
1656080640000|2022-06-24 14:24:00|2058.79|2058.79|2059.55|2059.55|2059.55|2059.55|2058.79|2058.79|0
1656080650000|2022-06-24 14:24:10|2059.25|2059.25|2059.5|2059.5|2059.86|2059.86|2059.25|2059.25|0
1656080660000|2022-06-24 14:24:20|2059.38|2059.38|2059.92|2059.92|2059.92|2059.92|2059.38|2059.38|0
1656080670000|2022-06-24 14:24:30|2059.74|2059.74|2060.07|2060.07|2060.14|2060.14|2059.74|2059.74|0
1656080680000|2022-06-24 14:24:40|2060.38|2060.38|2060.32|2060.32|2060.38|2060.38|2060.26|2060.26|0
1656080700000|2022-06-24 14:25:00|2060.48|2060.48|2060.48|2060.48|2060.48|2060.48|2060.48|2060.48|0
1656080710000|2022-06-24 14:25:10|2060.45|2060.45|2060.6|2060.6|2060.6|2060.6|2060.45|2060.45|0
1656080720000|2022-06-24 14:25:20|2060.42|2060.42|2060.06|2060.06|2060.42|2060.42|2060.06|2060.06|0
1656080730000|2022-06-24 14:25:30|2060|2060|2059.88|2059.88|2060|2060|2059.88|2059.88|0
1656080740000|2022-06-24 14:25:40|2059.94|2059.94|2059.81|2059.81|2059.94|2059.94|2059.81|2059.81|0
1656080750000|2022-06-24 14:25:50|2059.41|2059.41|2059.34|2059.34|2059.41|2059.41|2059.34|2059.34|0
1656080760000|2022-06-24 14:26:00|2059.28|2059.28|2058.71|2058.71|2059.29|2059.29|2058.71|2058.71|0
1656080770000|2022-06-24 14:26:10|2058.65|2058.65|2058.48|2058.48|2058.65|2058.65|2058.42|2058.42|0
1656080790000|2022-06-24 14:26:30|2058.41|2058.41|2058.41|2058.41|2058.41|2058.41|2058.41|2058.41|0
1656080800000|2022-06-24 14:26:40|2058.38|2058.38|2058.38|2058.38|2058.38|2058.38|2058.38|2058.38|0
1656080810000|2022-06-24 14:26:50|2058.34|2058.34|2058.18|2058.18|2058.34|2058.34|2058.18|2058.18|0
1656080820000|2022-06-24 14:27:00|2058.06|2058.06|2058.06|2058.06|2058.35|2058.35|2058.06|2058.06|0
1656080830000|2022-06-24 14:27:10|2058.14|2058.14|2058.21|2058.21|2058.21|2058.21|2058.14|2058.14|0
1656080840000|2022-06-24 14:27:20|2058.37|2058.37|2058.37|2058.37|2058.37|2058.37|2058.37|2058.37|0
1656080850000|2022-06-24 14:27:30|2058.29|2058.29|2058.33|2058.33|2058.33|2058.33|2058.29|2058.29|0
1656080870000|2022-06-24 14:27:50|2058.48|2058.48|2058.56|2058.56|2058.56|2058.56|2058.48|2058.48|0
1656080880000|2022-06-24 14:28:00|2058.59|2058.59|2058.62|2058.62|2058.62|2058.62|2058.59|2058.59|0
1656080890000|2022-06-24 14:28:10|2058.68|2058.68|2058.91|2058.91|2058.91|2058.91|2058.68|2058.68|0
1656080900000|2022-06-24 14:28:20|2059.05|2059.05|2059.12|2059.12|2059.12|2059.12|2059.05|2059.05|0
1656080910000|2022-06-24 14:28:30|2059.37|2059.37|2059.55|2059.55|2059.55|2059.55|2059.37|2059.37|0
1656080920000|2022-06-24 14:28:40|2059.62|2059.62|2060.1|2060.1|2060.24|2060.24|2059.62|2059.62|0
1656080930000|2022-06-24 14:28:50|2060.16|2060.16|2060.39|2060.39|2060.39|2060.39|2060.16|2060.16|0
1656080940000|2022-06-24 14:29:00|2060.47|2060.47|2060.59|2060.59|2060.59|2060.59|2060.47|2060.47|0
1656080950000|2022-06-24 14:29:10|2060.53|2060.53|2060.53|2060.53|2060.53|2060.53|2060.53|2060.53|0
1656080960000|2022-06-24 14:29:20|2060.55|2060.55|2060.4|2060.4|2060.55|2060.55|2060.4|2060.4|0
1656080970000|2022-06-24 14:29:30|2060.37|2060.37|2060.71|2060.71|2060.71|2060.71|2060.37|2060.37|0
1656081000000|2022-06-24 14:30:00|2060.59|2060.59|2060.65|2060.65|2060.65|2060.65|2060.59|2060.59|0
1656081010000|2022-06-24 14:30:10|2060.49|2060.49|2060.13|2060.13|2060.49|2060.49|2060.13|2060.13|0
1656081020000|2022-06-24 14:30:20|2060.06|2060.06|2059.91|2059.91|2060.06|2060.06|2059.91|2059.91|0
1656081040000|2022-06-24 14:30:40|2060.03|2060.03|2059.9|2059.9|2060.03|2060.03|2059.72|2059.72|0
1656081060000|2022-06-24 14:31:00|2059.78|2059.78|2059.24|2059.24|2059.78|2059.78|2059.24|2059.24|0
1656081070000|2022-06-24 14:31:10|2059.3|2059.3|2058.98|2058.98|2059.3|2059.3|2058.98|2058.98|0
1656081080000|2022-06-24 14:31:20|2059.02|2059.02|2059.02|2059.02|2059.02|2059.02|2059.02|2059.02|0
1656081090000|2022-06-24 14:31:30|2058.86|2058.86|2058.86|2058.86|2058.86|2058.86|2058.86|2058.86|0
1656081120000|2022-06-24 14:32:00|2058.71|2058.71|2058.28|2058.28|2058.71|2058.71|2058.28|2058.28|0
1656081130000|2022-06-24 14:32:10|2058.2|2058.2|2058.15|2058.15|2058.21|2058.21|2058.04|2058.04|0
1656081150000|2022-06-24 14:32:30|2058.09|2058.09|2057.84|2057.84|2058.09|2058.09|2057.84|2057.84|0
1656081160000|2022-06-24 14:32:40|2057.73|2057.73|2057.73|2057.73|2057.73|2057.73|2057.73|2057.73|0
1656081170000|2022-06-24 14:32:50|2057.67|2057.67|2057.79|2057.79|2057.85|2057.85|2057.6|2057.6|0
1656081180000|2022-06-24 14:33:00|2057.67|2057.67|2057.67|2057.67|2057.67|2057.67|2057.67|2057.67|0
1656081190000|2022-06-24 14:33:10|2057.62|2057.62|2057.62|2057.62|2057.62|2057.62|2057.62|2057.62|0
1656081200000|2022-06-24 14:33:20|2057.68|2057.68|2057.53|2057.53|2057.68|2057.68|2057.53|2057.53|0
1656081210000|2022-06-24 14:33:30|2057.6|2057.6|2057.66|2057.66|2057.66|2057.66|2057.6|2057.6|0
1656081220000|2022-06-24 14:33:40|2057.84|2057.84|2057.62|2057.62|2057.84|2057.84|2057.62|2057.62|0
1656081230000|2022-06-24 14:33:50|2057.37|2057.37|2056.39|2056.39|2057.37|2057.37|2056.39|2056.39|0
1656081240000|2022-06-24 14:34:00|2056.63|2056.63|2056.61|2056.61|2056.75|2056.75|2056.61|2056.61|0
1656081250000|2022-06-24 14:34:10|2056.58|2056.58|2056.63|2056.63|2056.7|2056.7|2056.58|2056.58|0
1656081260000|2022-06-24 14:34:20|2056.71|2056.71|2056.78|2056.78|2056.78|2056.78|2056.71|2056.71|0
1656081270000|2022-06-24 14:34:30|2056.62|2056.62|2056.29|2056.29|2056.69|2056.69|2056.22|2056.22|0
1656081280000|2022-06-24 14:34:40|2056.37|2056.37|2056.29|2056.29|2056.37|2056.37|2056.29|2056.29|0
1656081290000|2022-06-24 14:34:50|2056.25|2056.25|2056.07|2056.07|2056.25|2056.25|2056.07|2056.07|0
1656081300000|2022-06-24 14:35:00|2055.95|2055.95|2056.11|2056.11|2056.11|2056.11|2055.95|2055.95|0
1656081310000|2022-06-24 14:35:10|2055.92|2055.92|2056.06|2056.06|2056.06|2056.06|2055.92|2055.92|0
1656081320000|2022-06-24 14:35:20|2056.13|2056.13|2056.33|2056.33|2056.33|2056.33|2056.13|2056.13|0
1656081330000|2022-06-24 14:35:30|2056.48|2056.48|2056.09|2056.09|2056.58|2056.58|2056.09|2056.09|0
1656081340000|2022-06-24 14:35:40|2056.15|2056.15|2056.15|2056.15|2056.15|2056.15|2056.15|2056.15|0
1656081360000|2022-06-24 14:36:00|2055.92|2055.92|2055.92|2055.92|2055.92|2055.92|2055.92|2055.92|0
1656081370000|2022-06-24 14:36:10|2055.86|2055.86|2055.79|2055.79|2055.86|2055.86|2055.79|2055.79|0
1656081380000|2022-06-24 14:36:20|2055.67|2055.67|2055.61|2055.61|2055.67|2055.67|2055.54|2055.54|0
1656081390000|2022-06-24 14:36:30|2055.35|2055.35|2055.05|2055.05|2055.35|2055.35|2055.05|2055.05|0
1656081400000|2022-06-24 14:36:40|2054.98|2054.98|2054.95|2054.95|2054.98|2054.98|2054.89|2054.89|0
1656081410000|2022-06-24 14:36:50|2054.89|2054.89|2054.42|2054.42|2054.89|2054.89|2054.42|2054.42|0
1656081420000|2022-06-24 14:37:00|2054.45|2054.45|2053.81|2053.81|2054.45|2054.45|2053.77|2053.77|0
1656081430000|2022-06-24 14:37:10|2053.88|2053.88|2053.98|2053.98|2054.03|2054.03|2053.88|2053.88|0
1656081440000|2022-06-24 14:37:20|2053.94|2053.94|2054.25|2054.25|2054.25|2054.25|2053.94|2053.94|0
1656081450000|2022-06-24 14:37:30|2054.38|2054.38|2054.34|2054.34|2054.41|2054.41|2054.25|2054.25|0
1656081460000|2022-06-24 14:37:40|2054.27|2054.27|2054.34|2054.34|2054.42|2054.42|2054.27|2054.27|0
1656081480000|2022-06-24 14:38:00|2054.27|2054.27|2053.41|2053.41|2054.27|2054.27|2053.41|2053.41|0
1656081490000|2022-06-24 14:38:10|2053.34|2053.34|2053.5|2053.5|2053.5|2053.5|2053.34|2053.34|0
1656081500000|2022-06-24 14:38:20|2053.38|2053.38|2053.38|2053.38|2053.38|2053.38|2053.38|2053.38|0
1656081510000|2022-06-24 14:38:30|2053.15|2053.15|2052.78|2052.78|2053.15|2053.15|2052.78|2052.78|0
1656081520000|2022-06-24 14:38:40|2052.93|2052.93|2052.93|2052.93|2052.93|2052.93|2052.93|2052.93|0
1656081530000|2022-06-24 14:38:50|2052.68|2052.68|2052.68|2052.68|2052.68|2052.68|2052.68|2052.68|0
1656081540000|2022-06-24 14:39:00|2052.57|2052.57|2052.3|2052.3|2052.57|2052.57|2052.3|2052.3|0
1656081550000|2022-06-24 14:39:10|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|0
1656081560000|2022-06-24 14:39:20|2052.39|2052.39|2051.79|2051.79|2052.39|2052.39|2051.79|2051.79|0
1656081600000|2022-06-24 14:40:00|2051.85|2051.85|2051.63|2051.63|2052.02|2052.02|2051.63|2051.63|0
1656081610000|2022-06-24 14:40:10|2051.56|2051.56|2051.69|2051.69|2051.69|2051.69|2051.56|2051.56|0
1656081620000|2022-06-24 14:40:20|2051.57|2051.57|2051.57|2051.57|2051.57|2051.57|2051.57|2051.57|0
1656081660000|2022-06-24 14:41:00|2051.26|2051.26|2050.88|2050.88|2051.26|2051.26|2050.88|2050.88|0
1656081670000|2022-06-24 14:41:10|2050.95|2050.95|2050.95|2050.95|2050.95|2050.95|2050.95|2050.95|0
1656081690000|2022-06-24 14:41:30|2050.8|2050.8|2050.8|2050.8|2050.8|2050.8|2050.8|2050.8|0
1656081700000|2022-06-24 14:41:40|2050.57|2050.57|2050.51|2050.51|2050.57|2050.57|2050.44|2050.44|0
1656081710000|2022-06-24 14:41:50|2050.58|2050.58|2050.45|2050.45|2050.58|2050.58|2050.45|2050.45|0
1656081720000|2022-06-24 14:42:00|2050.39|2050.39|2049.91|2049.91|2050.39|2050.39|2049.89|2049.89|0
1656081730000|2022-06-24 14:42:10|2049.86|2049.86|2050|2050|2050.12|2050.12|2049.86|2049.86|0
1656081740000|2022-06-24 14:42:20|2049.92|2049.92|2049.31|2049.31|2049.92|2049.92|2049.31|2049.31|0
1656081750000|2022-06-24 14:42:30|2049.38|2049.38|2049.45|2049.45|2049.54|2049.54|2049.22|2049.22|0
1656081760000|2022-06-24 14:42:40|2049.53|2049.53|2049.53|2049.53|2049.53|2049.53|2049.53|2049.53|0
1656081770000|2022-06-24 14:42:50|2049.68|2049.68|2049.78|2049.78|2049.84|2049.84|2049.68|2049.68|0
1656081780000|2022-06-24 14:43:00|2049.75|2049.75|2050.66|2050.66|2050.66|2050.66|2049.72|2049.72|0
1656081790000|2022-06-24 14:43:10|2050.72|2050.72|2050.91|2050.91|2050.91|2050.91|2050.72|2050.72|0
1656081800000|2022-06-24 14:43:20|2050.85|2050.85|2051.21|2051.21|2051.21|2051.21|2050.85|2050.85|0
1656081820000|2022-06-24 14:43:40|2051.25|2051.25|2051.25|2051.25|2051.25|2051.25|2051.25|2051.25|0
1656081830000|2022-06-24 14:43:50|2051.23|2051.23|2051.17|2051.17|2051.23|2051.23|2051.17|2051.17|0
1656081850000|2022-06-24 14:44:10|2051.05|2051.05|2050.99|2050.99|2051.05|2051.05|2050.99|2050.99|0
1656081860000|2022-06-24 14:44:20|2051.17|2051.17|2051.11|2051.11|2051.17|2051.17|2051.11|2051.11|0
1656081880000|2022-06-24 14:44:40|2051.34|2051.34|2051.1|2051.1|2051.34|2051.34|2051.1|2051.1|0
1656081890000|2022-06-24 14:44:50|2051|2051|2051|2051|2051|2051|2051|2051|0
1656081920000|2022-06-24 14:45:20|2051.19|2051.19|2051.19|2051.19|2051.19|2051.19|2051.19|2051.19|0
1656081930000|2022-06-24 14:45:30|2051.11|2051.11|2050.63|2050.63|2051.11|2051.11|2050.48|2050.48|0
1656081940000|2022-06-24 14:45:40|2050.51|2050.51|2050.43|2050.43|2050.51|2050.51|2050.43|2050.43|0
1656081950000|2022-06-24 14:45:50|2050.12|2050.12|2049.81|2049.81|2050.12|2050.12|2049.81|2049.81|0
1656081960000|2022-06-24 14:46:00|2049.97|2049.97|2049.97|2049.97|2049.97|2049.97|2049.97|2049.97|0
1656081970000|2022-06-24 14:46:10|2049.9|2049.9|2049.9|2049.9|2049.9|2049.9|2049.9|2049.9|0
1656081980000|2022-06-24 14:46:20|2050.06|2050.06|2050.06|2050.06|2050.06|2050.06|2050.06|2050.06|0
1656081990000|2022-06-24 14:46:30|2049.98|2049.98|2050.06|2050.06|2050.14|2050.14|2049.98|2049.98|0
1656082000000|2022-06-24 14:46:40|2050.21|2050.21|2050.51|2050.51|2050.51|2050.51|2050.21|2050.21|0
1656082010000|2022-06-24 14:46:50|2050.58|2050.58|2050.58|2050.58|2050.58|2050.58|2050.58|2050.58|0
1656082020000|2022-06-24 14:47:00|2050.73|2050.73|2052.33|2052.33|2052.33|2052.33|2050.73|2050.73|0
1656082040000|2022-06-24 14:47:20|2052.4|2052.4|2052.56|2052.56|2052.56|2052.56|2052.4|2052.4|0
1656082050000|2022-06-24 14:47:30|2052.72|2052.72|2052.72|2052.72|2052.72|2052.72|2052.72|2052.72|0
1656082060000|2022-06-24 14:47:40|2052.77|2052.77|2052.77|2052.77|2052.77|2052.77|2052.77|2052.77|0
1656082070000|2022-06-24 14:47:50|2052.9|2052.9|2052.83|2052.83|2052.9|2052.9|2052.83|2052.83|0
1656082080000|2022-06-24 14:48:00|2052.71|2052.71|2052.75|2052.75|2052.83|2052.83|2052.71|2052.71|0
1656082090000|2022-06-24 14:48:10|2053|2053|2053.12|2053.12|2053.12|2053.12|2053|2053|0
1656082100000|2022-06-24 14:48:20|2053.18|2053.18|2053.18|2053.18|2053.18|2053.18|2053.18|2053.18|0
1656082110000|2022-06-24 14:48:30|2053.24|2053.24|2053.36|2053.36|2053.48|2053.48|2053.24|2053.24|0
1656082120000|2022-06-24 14:48:40|2053.3|2053.3|2053.3|2053.3|2053.3|2053.3|2053.3|2053.3|0
1656082140000|2022-06-24 14:49:00|2053.24|2053.24|2053.3|2053.3|2053.3|2053.3|2053.24|2053.24|0
1656082150000|2022-06-24 14:49:10|2053.37|2053.37|2053.66|2053.66|2053.66|2053.66|2053.37|2053.37|0
1656082160000|2022-06-24 14:49:20|2053.82|2053.82|2055.3|2055.3|2055.3|2055.3|2053.82|2053.82|0
1656082170000|2022-06-24 14:49:30|2055.44|2055.44|2055.5|2055.5|2055.5|2055.5|2055.44|2055.44|0
1656082180000|2022-06-24 14:49:40|2055.44|2055.44|2055.5|2055.5|2055.5|2055.5|2055.44|2055.44|0
1656082190000|2022-06-24 14:49:50|2055.35|2055.35|2055.35|2055.35|2055.35|2055.35|2055.35|2055.35|0
1656082200000|2022-06-24 14:50:00|2055.4|2055.4|2055.26|2055.26|2055.4|2055.4|2055.2|2055.2|0
1656082210000|2022-06-24 14:50:10|2055.16|2055.16|2055|2055|2055.16|2055.16|2054.85|2054.85|0
1656082220000|2022-06-24 14:50:20|2055.18|2055.18|2055.18|2055.18|2055.18|2055.18|2055.18|2055.18|0
1656082230000|2022-06-24 14:50:30|2055.24|2055.24|2055.18|2055.18|2055.24|2055.24|2055.18|2055.18|0
1656082240000|2022-06-24 14:50:40|2055.24|2055.24|2055.24|2055.24|2055.24|2055.24|2055.24|2055.24|0
1656082250000|2022-06-24 14:50:50|2055.3|2055.3|2055.58|2055.58|2055.58|2055.58|2055.3|2055.3|0
1656082260000|2022-06-24 14:51:00|2055.65|2055.65|2055.58|2055.58|2055.65|2055.65|2055.58|2055.58|0
1656082270000|2022-06-24 14:51:10|2055.52|2055.52|2055.3|2055.3|2055.52|2055.52|2055.3|2055.3|0
1656082280000|2022-06-24 14:51:20|2055.22|2055.22|2054.72|2054.72|2055.22|2055.22|2054.6|2054.6|0
1656082290000|2022-06-24 14:51:30|2054.85|2054.85|2054.85|2054.85|2054.85|2054.85|2054.85|2054.85|0
1656082300000|2022-06-24 14:51:40|2054.6|2054.6|2054.72|2054.72|2054.72|2054.72|2054.6|2054.6|0
1656082310000|2022-06-24 14:51:50|2054.67|2054.67|2054.79|2054.79|2054.79|2054.79|2054.67|2054.67|0
1656082320000|2022-06-24 14:52:00|2054.67|2054.67|2054.38|2054.38|2054.67|2054.67|2054.38|2054.38|0
1656082330000|2022-06-24 14:52:10|2054.36|2054.36|2054.23|2054.23|2054.36|2054.36|2054.23|2054.23|0
1656082340000|2022-06-24 14:52:20|2054.21|2054.21|2054.34|2054.34|2054.34|2054.34|2054.21|2054.21|0
1656082350000|2022-06-24 14:52:30|2054.02|2054.02|2054.02|2054.02|2054.02|2054.02|2054.02|2054.02|0
1656082360000|2022-06-24 14:52:40|2053.9|2053.9|2053.85|2053.85|2053.9|2053.9|2053.85|2053.85|0
1656082370000|2022-06-24 14:52:50|2053.77|2053.77|2053.89|2053.89|2053.89|2053.89|2053.77|2053.77|0
1656082380000|2022-06-24 14:53:00|2053.82|2053.82|2053.51|2053.51|2053.82|2053.82|2053.51|2053.51|0
1656082410000|2022-06-24 14:53:30|2053.63|2053.63|2053.63|2053.63|2053.63|2053.63|2053.63|2053.63|0
1656082420000|2022-06-24 14:53:40|2053.45|2053.45|2053.57|2053.57|2053.57|2053.57|2053.45|2053.45|0
1656082440000|2022-06-24 14:54:00|2053.42|2053.42|2053.19|2053.19|2053.42|2053.42|2053.19|2053.19|0
1656082460000|2022-06-24 14:54:20|2053.04|2053.04|2052.82|2052.82|2053.19|2053.19|2052.82|2052.82|0
1656082470000|2022-06-24 14:54:30|2052.66|2052.66|2052.9|2052.9|2053.01|2053.01|2052.66|2052.66|0
1656082480000|2022-06-24 14:54:40|2052.83|2052.83|2052.83|2052.83|2052.83|2052.83|2052.83|2052.83|0
1656082490000|2022-06-24 14:54:50|2052.76|2052.76|2052.7|2052.7|2052.83|2052.83|2052.7|2052.7|0
1656082500000|2022-06-24 14:55:00|2052.63|2052.63|2052.57|2052.57|2052.63|2052.63|2052.42|2052.42|0
1656082520000|2022-06-24 14:55:20|2052.45|2052.45|2051.96|2051.96|2052.45|2052.45|2051.96|2051.96|0
1656082530000|2022-06-24 14:55:30|2051.84|2051.84|2051.72|2051.72|2051.84|2051.84|2051.72|2051.72|0
1656082540000|2022-06-24 14:55:40|2051.88|2051.88|2051.88|2051.88|2051.88|2051.88|2051.88|2051.88|0
1656082550000|2022-06-24 14:55:50|2052.04|2052.04|2052.04|2052.04|2052.04|2052.04|2052.04|2052.04|0
1656082560000|2022-06-24 14:56:00|2051.97|2051.97|2051.84|2051.84|2051.97|2051.97|2051.84|2051.84|0
1656082580000|2022-06-24 14:56:20|2051.96|2051.96|2051.96|2051.96|2052.02|2052.02|2051.96|2051.96|0
1656082610000|2022-06-24 14:56:50|2052.03|2052.03|2052.39|2052.39|2052.39|2052.39|2052.03|2052.03|0
1656082630000|2022-06-24 14:57:10|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|2052.45|0
1656082650000|2022-06-24 14:57:30|2052.6|2052.6|2052.82|2052.82|2052.82|2052.82|2052.6|2052.6|0
1656082660000|2022-06-24 14:57:40|2052.84|2052.84|2052.45|2052.45|2052.84|2052.84|2052.14|2052.14|0
1656082670000|2022-06-24 14:57:50|2052.14|2052.14|2052.26|2052.26|2052.26|2052.26|2052.14|2052.14|0
1656082680000|2022-06-24 14:58:00|2052.2|2052.2|2052.14|2052.14|2052.2|2052.2|2052.14|2052.14|0
1656082690000|2022-06-24 14:58:10|2052.02|2052.02|2051.96|2051.96|2052.02|2052.02|2051.96|2051.96|0
1656082700000|2022-06-24 14:58:20|2051.98|2051.98|2051.9|2051.9|2051.98|2051.98|2051.9|2051.9|0
1656082710000|2022-06-24 14:58:30|2051.85|2051.85|2051.72|2051.72|2051.85|2051.85|2051.72|2051.72|0
1656082720000|2022-06-24 14:58:40|2051.76|2051.76|2051.62|2051.62|2051.76|2051.76|2051.62|2051.62|0
1656082730000|2022-06-24 14:58:50|2051.74|2051.74|2051.34|2051.34|2051.74|2051.74|2051.34|2051.34|0
1656082740000|2022-06-24 14:59:00|2051.2|2051.2|2050.74|2050.74|2051.2|2051.2|2050.51|2050.51|0
1656082750000|2022-06-24 14:59:10|2050.7|2050.7|2050.54|2050.54|2050.7|2050.7|2050.52|2050.52|0
1656082760000|2022-06-24 14:59:20|2050.51|2050.51|2050.59|2050.59|2050.59|2050.59|2050.47|2050.47|0
1656082770000|2022-06-24 14:59:30|2050.43|2050.43|2050.32|2050.32|2050.43|2050.43|2050.32|2050.32|0
1656082780000|2022-06-24 14:59:40|2050.36|2050.36|2050.3|2050.3|2050.36|2050.36|2050.3|2050.3|0
1656082790000|2022-06-24 14:59:50|2050.32|2050.32|2050.18|2050.18|2050.32|2050.32|2050.18|2050.18|0
1656082800000|2022-06-24 15:00:00|2050.07|2050.07|2050.05|2050.05|2050.07|2050.07|2049.86|2049.86|0
1656082810000|2022-06-24 15:00:10|2049.58|2049.58|2049.14|2049.14|2049.74|2049.74|2049.14|2049.14|0
1656082820000|2022-06-24 15:00:20|2049.21|2049.21|2049.73|2049.73|2049.73|2049.73|2048.99|2048.99|0
1656082830000|2022-06-24 15:00:30|2049.42|2049.42|2050.01|2050.01|2050.01|2050.01|2049.42|2049.42|0
1656082840000|2022-06-24 15:00:40|2050.17|2050.17|2050.23|2050.23|2050.23|2050.23|2050.17|2050.17|0
1656082850000|2022-06-24 15:00:50|2050.39|2050.39|2050.55|2050.55|2050.55|2050.55|2050.39|2050.39|0
1656082860000|2022-06-24 15:01:00|2050.85|2050.85|2050.99|2050.99|2050.99|2050.99|2050.77|2050.77|0
1656082870000|2022-06-24 15:01:10|2051.06|2051.06|2051.63|2051.63|2051.63|2051.63|2051.06|2051.06|0
1656082880000|2022-06-24 15:01:20|2051.7|2051.7|2052.17|2052.17|2052.17|2052.17|2051.7|2051.7|0
1656082890000|2022-06-24 15:01:30|2052.24|2052.24|2052.24|2052.24|2052.24|2052.24|2052.24|2052.24|0
1656082900000|2022-06-24 15:01:40|2052.08|2052.08|2052.08|2052.08|2052.08|2052.08|2052.08|2052.08|0
1656082920000|2022-06-24 15:02:00|2051.93|2051.93|2052.56|2052.56|2052.56|2052.56|2051.93|2051.93|0
1656082930000|2022-06-24 15:02:10|2052.68|2052.68|2053.05|2053.05|2053.05|2053.05|2052.68|2052.68|0
1656082950000|2022-06-24 15:02:30|2053.21|2053.21|2053.59|2053.59|2053.59|2053.59|2053.21|2053.21|0
1656082960000|2022-06-24 15:02:40|2053.67|2053.67|2053.59|2053.59|2053.67|2053.67|2053.59|2053.59|0
1656082970000|2022-06-24 15:02:50|2053.63|2053.63|2053.57|2053.57|2053.74|2053.74|2053.57|2053.57|0
1656082980000|2022-06-24 15:03:00|2053.51|2053.51|2053.41|2053.41|2053.74|2053.74|2053.41|2053.41|0
1656082990000|2022-06-24 15:03:10|2053.35|2053.35|2053.69|2053.69|2053.69|2053.69|2053.29|2053.29|0
1656083000000|2022-06-24 15:03:20|2053.82|2053.82|2054.32|2054.32|2054.32|2054.32|2053.82|2053.82|0
1656083010000|2022-06-24 15:03:30|2054.39|2054.39|2054.32|2054.32|2054.39|2054.39|2054.32|2054.32|0
1656083020000|2022-06-24 15:03:40|2054.34|2054.34|2054.58|2054.58|2054.58|2054.58|2054.34|2054.34|0
1656083030000|2022-06-24 15:03:50|2054.65|2054.65|2054.65|2054.65|2054.65|2054.65|2054.65|2054.65|0
1656083040000|2022-06-24 15:04:00|2054.88|2054.88|2055.14|2055.14|2055.14|2055.14|2054.88|2054.88|0
1656083050000|2022-06-24 15:04:10|2055.09|2055.09|2055.33|2055.33|2055.35|2055.35|2055.09|2055.09|0
1656083060000|2022-06-24 15:04:20|2055.38|2055.38|2055.45|2055.45|2055.45|2055.45|2055.38|2055.38|0
1656083070000|2022-06-24 15:04:30|2055.41|2055.41|2055.5|2055.5|2055.5|2055.5|2055.41|2055.41|0
1656083080000|2022-06-24 15:04:40|2055.63|2055.63|2055.88|2055.88|2055.88|2055.88|2055.57|2055.57|0
1656083090000|2022-06-24 15:04:50|2055.91|2055.91|2056.3|2056.3|2056.69|2056.69|2055.91|2055.91|0
1656083100000|2022-06-24 15:05:00|2056.18|2056.18|2055.61|2055.61|2056.18|2056.18|2055.61|2055.61|0
1656083110000|2022-06-24 15:05:10|2055.54|2055.54|2055.68|2055.68|2055.68|2055.68|2055.54|2055.54|0
1656083120000|2022-06-24 15:05:20|2055.72|2055.72|2056.13|2056.13|2056.29|2056.29|2055.72|2055.72|0
1656083130000|2022-06-24 15:05:30|2056.29|2056.29|2056.24|2056.24|2056.29|2056.29|2056.24|2056.24|0
1656083140000|2022-06-24 15:05:40|2056.27|2056.27|2056.1|2056.1|2056.27|2056.27|2056.1|2056.1|0
1656083150000|2022-06-24 15:05:50|2055.94|2055.94|2055.62|2055.62|2055.94|2055.94|2055.62|2055.62|0
1656083160000|2022-06-24 15:06:00|2055.73|2055.73|2056.05|2056.05|2056.21|2056.21|2055.73|2055.73|0
1656083170000|2022-06-24 15:06:10|2056.02|2056.02|2056.16|2056.16|2056.16|2056.16|2055.99|2055.99|0
1656083180000|2022-06-24 15:06:20|2056.22|2056.22|2056.37|2056.37|2056.53|2056.53|2056.2|2056.2|0
1656083190000|2022-06-24 15:06:30|2056.52|2056.52|2056.57|2056.57|2056.57|2056.57|2056.37|2056.37|0
1656083200000|2022-06-24 15:06:40|2056.68|2056.68|2056.68|2056.68|2056.68|2056.68|2056.68|2056.68|0
1656083210000|2022-06-24 15:06:50|2056.53|2056.53|2056.68|2056.68|2056.76|2056.76|2056.53|2056.53|0
1656083220000|2022-06-24 15:07:00|2056.6|2056.6|2056.61|2056.61|2056.76|2056.76|2056.6|2056.6|0
1656083230000|2022-06-24 15:07:10|2056.45|2056.45|2055.67|2055.67|2056.45|2056.45|2055.67|2055.67|0
1656083240000|2022-06-24 15:07:20|2055.57|2055.57|2055.69|2055.69|2055.69|2055.69|2055.57|2055.57|0
1656083250000|2022-06-24 15:07:30|2055.85|2055.85|2055.9|2055.9|2055.9|2055.9|2055.85|2055.85|0
1656083260000|2022-06-24 15:07:40|2055.96|2055.96|2056.02|2056.02|2056.02|2056.02|2055.96|2055.96|0
1656083270000|2022-06-24 15:07:50|2055.83|2055.83|2056.35|2056.35|2056.35|2056.35|2055.83|2055.83|0
1656083280000|2022-06-24 15:08:00|2056.4|2056.4|2056.64|2056.64|2056.79|2056.79|2056.4|2056.4|0
1656083290000|2022-06-24 15:08:10|2056.46|2056.46|2055.95|2055.95|2056.46|2056.46|2055.95|2055.95|0
1656083300000|2022-06-24 15:08:20|2056.11|2056.11|2055.73|2055.73|2056.11|2056.11|2055.73|2055.73|0
1656083310000|2022-06-24 15:08:30|2055.69|2055.69|2055.15|2055.15|2055.69|2055.69|2055.15|2055.15|0
1656083320000|2022-06-24 15:08:40|2055.11|2055.11|2055.01|2055.01|2055.32|2055.32|2054.99|2054.99|0
1656083330000|2022-06-24 15:08:50|2054.9|2054.9|2054.89|2054.89|2054.96|2054.96|2054.89|2054.89|0
1656083340000|2022-06-24 15:09:00|2054.87|2054.87|2054.87|2054.87|2054.87|2054.87|2054.87|2054.87|0
1656083350000|2022-06-24 15:09:10|2054.95|2054.95|2055.45|2055.45|2055.57|2055.57|2054.95|2054.95|0
1656083360000|2022-06-24 15:09:20|2055.32|2055.32|2055.63|2055.63|2055.63|2055.63|2055.32|2055.32|0
1656083380000|2022-06-24 15:09:40|2055.59|2055.59|2055.73|2055.73|2055.73|2055.73|2055.56|2055.56|0
1656083390000|2022-06-24 15:09:50|2055.77|2055.77|2055.57|2055.57|2055.81|2055.81|2055.39|2055.39|0
1656083400000|2022-06-24 15:10:00|2055.5|2055.5|2055.46|2055.46|2055.5|2055.5|2055.22|2055.22|0
1656083410000|2022-06-24 15:10:10|2055.57|2055.57|2055.99|2055.99|2055.99|2055.99|2055.57|2055.57|0
1656083420000|2022-06-24 15:10:20|2055.97|2055.97|2055.88|2055.88|2055.97|2055.97|2055.88|2055.88|0
1656083430000|2022-06-24 15:10:30|2055.95|2055.95|2055.92|2055.92|2055.95|2055.95|2055.4|2055.4|0
1656083440000|2022-06-24 15:10:40|2055.86|2055.86|2055.91|2055.91|2055.98|2055.98|2055.86|2055.86|0
1656083450000|2022-06-24 15:10:50|2055.72|2055.72|2055.49|2055.49|2055.72|2055.72|2055.49|2055.49|0
1656083460000|2022-06-24 15:11:00|2055.43|2055.43|2054.25|2054.25|2055.48|2055.48|2054.25|2054.25|0
1656083470000|2022-06-24 15:11:10|2054.31|2054.31|2054.27|2054.27|2054.44|2054.44|2054.2|2054.2|0
1656083480000|2022-06-24 15:11:20|2054.04|2054.04|2054.04|2054.04|2054.04|2054.04|2054.04|2054.04|0
1656083490000|2022-06-24 15:11:30|2053.97|2053.97|2053.85|2053.85|2054|2054|2053.85|2053.85|0
1656083500000|2022-06-24 15:11:40|2053.95|2053.95|2053.95|2053.95|2053.95|2053.95|2053.95|2053.95|0
1656083510000|2022-06-24 15:11:50|2053.89|2053.89|2053.89|2053.89|2053.89|2053.89|2053.89|2053.89|0
1656083520000|2022-06-24 15:12:00|2054.02|2054.02|2054.28|2054.28|2054.28|2054.28|2053.96|2053.96|0
1656083540000|2022-06-24 15:12:20|2054.03|2054.03|2053.9|2053.9|2054.03|2054.03|2053.8|2053.8|0
1656083550000|2022-06-24 15:12:30|2053.75|2053.75|2053.75|2053.75|2053.75|2053.75|2053.75|2053.75|0
1656083570000|2022-06-24 15:12:50|2053.82|2053.82|2053.8|2053.8|2053.82|2053.82|2053.69|2053.69|0
1656083580000|2022-06-24 15:13:00|2053.74|2053.74|2053.66|2053.66|2053.74|2053.74|2053.66|2053.66|0
1656083590000|2022-06-24 15:13:10|2053.72|2053.72|2053.78|2053.78|2053.83|2053.83|2053.72|2053.72|0
1656083600000|2022-06-24 15:13:20|2053.72|2053.72|2053.56|2053.56|2053.72|2053.72|2053.44|2053.44|0
1656083610000|2022-06-24 15:13:30|2053.49|2053.49|2052.55|2052.55|2053.49|2053.49|2052.4|2052.4|0
1656083620000|2022-06-24 15:13:40|2052.51|2052.51|2052.51|2052.51|2052.51|2052.51|2052.51|2052.51|0
1656083630000|2022-06-24 15:13:50|2052.66|2052.66|2052.62|2052.62|2052.66|2052.66|2052.62|2052.62|0
1656083640000|2022-06-24 15:14:00|2052.68|2052.68|2052.88|2052.88|2052.93|2052.93|2052.68|2052.68|0
1656083650000|2022-06-24 15:14:10|2052.8|2052.8|2052.76|2052.76|2052.82|2052.82|2052.76|2052.76|0
1656083660000|2022-06-24 15:14:20|2052.51|2052.51|2052.64|2052.64|2052.64|2052.64|2052.51|2052.51|0
1656083670000|2022-06-24 15:14:30|2052.6|2052.6|2052.21|2052.21|2052.6|2052.6|2052.21|2052.21|0
1656083680000|2022-06-24 15:14:40|2052.06|2052.06|2052.06|2052.06|2052.06|2052.06|2052.06|2052.06|0
1656083690000|2022-06-24 15:14:50|2051.93|2051.93|2052.58|2052.58|2052.74|2052.74|2051.93|2051.93|0
1656083700000|2022-06-24 15:15:00|2052.51|2052.51|2052.47|2052.47|2052.58|2052.58|2052.44|2052.44|0
1656083710000|2022-06-24 15:15:10|2052.41|2052.41|2052.41|2052.41|2052.41|2052.41|2052.41|2052.41|0
1656083720000|2022-06-24 15:15:20|2052.3|2052.3|2051.94|2051.94|2052.3|2052.3|2051.94|2051.94|0
1656083730000|2022-06-24 15:15:30|2052.07|2052.07|2052.26|2052.26|2052.34|2052.34|2052.07|2052.07|0
1656083740000|2022-06-24 15:15:40|2052.2|2052.2|2051.91|2051.91|2052.2|2052.2|2051.91|2051.91|0
1656083780000|2022-06-24 15:16:20|2051.98|2051.98|2052.06|2052.06|2052.06|2052.06|2051.83|2051.83|0
1656083790000|2022-06-24 15:16:30|2051.88|2051.88|2052.31|2052.31|2052.31|2052.31|2051.82|2051.82|0
1656083800000|2022-06-24 15:16:40|2052.29|2052.29|2052.29|2052.29|2052.29|2052.29|2052.29|2052.29|0
1656083810000|2022-06-24 15:16:50|2052.41|2052.41|2052.64|2052.64|2052.7|2052.7|2052.41|2052.41|0
1656083820000|2022-06-24 15:17:00|2052.5|2052.5|2052.32|2052.32|2052.5|2052.5|2052.26|2052.26|0
1656083830000|2022-06-24 15:17:10|2052.19|2052.19|2052.19|2052.19|2052.25|2052.25|2052.19|2052.19|0
1656083840000|2022-06-24 15:17:20|2052.31|2052.31|2052.31|2052.31|2052.31|2052.31|2052.31|2052.31|0
1656083850000|2022-06-24 15:17:30|2052.33|2052.33|2052.76|2052.76|2052.76|2052.76|2052.33|2052.33|0
1656083860000|2022-06-24 15:17:40|2052.64|2052.64|2052.82|2052.82|2052.89|2052.89|2052.64|2052.64|0
1656083870000|2022-06-24 15:17:50|2052.64|2052.64|2052.73|2052.73|2052.8|2052.8|2052.5|2052.5|0
1656083880000|2022-06-24 15:18:00|2052.79|2052.79|2052.96|2052.96|2053.12|2053.12|2052.67|2052.67|0
1656083890000|2022-06-24 15:18:10|2052.99|2052.99|2052.72|2052.72|2052.99|2052.99|2052.72|2052.72|0
1656083900000|2022-06-24 15:18:20|2052.78|2052.78|2052.66|2052.66|2052.85|2052.85|2052.66|2052.66|0
1656083910000|2022-06-24 15:18:30|2052.69|2052.69|2052.76|2052.76|2052.8|2052.8|2052.69|2052.69|0
1656083920000|2022-06-24 15:18:40|2052.74|2052.74|2052.79|2052.79|2052.79|2052.79|2052.74|2052.74|0
1656083930000|2022-06-24 15:18:50|2052.94|2052.94|2052.94|2052.94|2052.94|2052.94|2052.94|2052.94|0
1656083940000|2022-06-24 15:19:00|2052.8|2052.8|2052.81|2052.81|2052.96|2052.96|2052.8|2052.8|0
1656083950000|2022-06-24 15:19:10|2052.75|2052.75|2052.75|2052.75|2052.75|2052.75|2052.75|2052.75|0
1656083960000|2022-06-24 15:19:20|2052.78|2052.78|2052.67|2052.67|2052.78|2052.78|2052.67|2052.67|0
1656083970000|2022-06-24 15:19:30|2052.82|2052.82|2052.92|2052.92|2052.92|2052.92|2052.82|2052.82|0
1656083980000|2022-06-24 15:19:40|2052.83|2052.83|2052.83|2052.83|2052.83|2052.83|2052.83|2052.83|0
1656083990000|2022-06-24 15:19:50|2052.76|2052.76|2052.83|2052.83|2052.83|2052.83|2052.76|2052.76|0
1656084000000|2022-06-24 15:20:00|2052.72|2052.72|2052.82|2052.82|2052.82|2052.82|2052.59|2052.59|0
1656084010000|2022-06-24 15:20:10|2053.13|2053.13|2053.16|2053.16|2053.16|2053.16|2053.13|2053.13|0
1656084020000|2022-06-24 15:20:20|2053|2053|2052.92|2052.92|2053.04|2053.04|2052.92|2052.92|0
1656084030000|2022-06-24 15:20:30|2052.95|2052.95|2052.67|2052.67|2052.95|2052.95|2052.67|2052.67|0
1656084050000|2022-06-24 15:20:50|2052.89|2052.89|2052.89|2052.89|2052.89|2052.89|2052.89|2052.89|0
1656084060000|2022-06-24 15:21:00|2052.76|2052.76|2052.76|2052.76|2052.82|2052.82|2052.64|2052.64|0
1656084070000|2022-06-24 15:21:10|2052.61|2052.61|2052.61|2052.61|2052.61|2052.61|2052.61|2052.61|0
1656084080000|2022-06-24 15:21:20|2052.48|2052.48|2052.61|2052.61|2052.61|2052.61|2052.48|2052.48|0
1656084090000|2022-06-24 15:21:30|2052.55|2052.55|2052.61|2052.61|2052.61|2052.61|2052.49|2052.49|0
1656084100000|2022-06-24 15:21:40|2052.53|2052.53|2052.53|2052.53|2052.53|2052.53|2052.53|2052.53|0
1656084110000|2022-06-24 15:21:50|2052.41|2052.41|2052.58|2052.58|2052.58|2052.58|2052.41|2052.41|0
1656084120000|2022-06-24 15:22:00|2052.66|2052.66|2052.52|2052.52|2052.91|2052.91|2052.52|2052.52|0
1656084130000|2022-06-24 15:22:10|2052.45|2052.45|2052.57|2052.57|2052.57|2052.57|2052.45|2052.45|0
1656084140000|2022-06-24 15:22:20|2052.63|2052.63|2053.2|2053.2|2053.26|2053.26|2052.63|2052.63|0
1656084150000|2022-06-24 15:22:30|2053.26|2053.26|2053.26|2053.26|2053.26|2053.26|2053.26|2053.26|0
1656084160000|2022-06-24 15:22:40|2053.23|2053.23|2053.23|2053.23|2053.23|2053.23|2053.23|2053.23|0
1656084170000|2022-06-24 15:22:50|2053.32|2053.32|2053.32|2053.32|2053.32|2053.32|2053.13|2053.13|0
1656084180000|2022-06-24 15:23:00|2053.39|2053.39|2053.84|2053.84|2053.84|2053.84|2053.39|2053.39|0
1656084190000|2022-06-24 15:23:10|2053.99|2053.99|2054.15|2054.15|2054.15|2054.15|2053.99|2053.99|0
1656084200000|2022-06-24 15:23:20|2053.91|2053.91|2054.24|2054.24|2054.24|2054.24|2053.91|2053.91|0
1656084210000|2022-06-24 15:23:30|2054.31|2054.31|2054.64|2054.64|2054.71|2054.71|2054.31|2054.31|0
1656084220000|2022-06-24 15:23:40|2054.71|2054.71|2054.71|2054.71|2054.71|2054.71|2054.56|2054.56|0
1656084230000|2022-06-24 15:23:50|2054.64|2054.64|2054.7|2054.7|2054.7|2054.7|2054.64|2054.64|0
1656084240000|2022-06-24 15:24:00|2054.76|2054.76|2054.74|2054.74|2054.99|2054.99|2054.74|2054.74|0
1656084250000|2022-06-24 15:24:10|2054.87|2054.87|2054.56|2054.56|2054.87|2054.87|2054.56|2054.56|0
1656084270000|2022-06-24 15:24:30|2054.68|2054.68|2054.74|2054.74|2054.74|2054.74|2054.68|2054.68|0
1656084280000|2022-06-24 15:24:40|2055.05|2055.05|2055.02|2055.02|2055.05|2055.05|2054.9|2054.9|0
1656084290000|2022-06-24 15:24:50|2055.18|2055.18|2055.49|2055.49|2055.49|2055.49|2055.18|2055.18|0
1656084300000|2022-06-24 15:25:00|2055.65|2055.65|2055.65|2055.65|2055.72|2055.72|2055.52|2055.52|0
1656084310000|2022-06-24 15:25:10|2055.5|2055.5|2055.5|2055.5|2055.5|2055.5|2055.19|2055.19|0
1656084320000|2022-06-24 15:25:20|2055.43|2055.43|2055.52|2055.52|2055.76|2055.76|2055.18|2055.18|0
1656084330000|2022-06-24 15:25:30|2055.7|2055.7|2055.6|2055.6|2055.98|2055.98|2055.6|2055.6|0
1656084340000|2022-06-24 15:25:40|2055.66|2055.66|2055.78|2055.78|2055.78|2055.78|2055.66|2055.66|0
1656084350000|2022-06-24 15:25:50|2055.94|2055.94|2056.17|2056.17|2056.26|2056.26|2055.94|2055.94|0
1656084360000|2022-06-24 15:26:00|2056.11|2056.11|2056.03|2056.03|2056.21|2056.21|2055.91|2055.91|0
1656084370000|2022-06-24 15:26:10|2055.97|2055.97|2056.2|2056.2|2056.38|2056.38|2055.97|2055.97|0
1656084380000|2022-06-24 15:26:20|2056.33|2056.33|2056.44|2056.44|2056.44|2056.44|2056.33|2056.33|0
1656084390000|2022-06-24 15:26:30|2056.37|2056.37|2056.29|2056.29|2056.44|2056.44|2056.29|2056.29|0
1656084400000|2022-06-24 15:26:40|2056.22|2056.22|2056.36|2056.36|2056.36|2056.36|2056.19|2056.19|0
1656084410000|2022-06-24 15:26:50|2056.24|2056.24|2056.46|2056.46|2056.46|2056.46|2056.24|2056.24|0
1656084420000|2022-06-24 15:27:00|2056.33|2056.33|2056.52|2056.52|2056.52|2056.52|2056.26|2056.26|0
1656084430000|2022-06-24 15:27:10|2056.39|2056.39|2056.54|2056.54|2056.68|2056.68|2056.39|2056.39|0
1656084440000|2022-06-24 15:27:20|2056.61|2056.61|2056.65|2056.65|2056.71|2056.71|2056.54|2056.54|0
1656084450000|2022-06-24 15:27:30|2056.5|2056.5|2056.35|2056.35|2056.5|2056.5|2055.69|2055.69|0
1656084460000|2022-06-24 15:27:40|2056.51|2056.51|2056.33|2056.33|2056.51|2056.51|2056.23|2056.23|0
1656084470000|2022-06-24 15:27:50|2056.45|2056.45|2056.82|2056.82|2056.82|2056.82|2056.45|2056.45|0
1656084480000|2022-06-24 15:28:00|2056.84|2056.84|2057.14|2057.14|2057.14|2057.14|2056.82|2056.82|0
1656084490000|2022-06-24 15:28:10|2057.01|2057.01|2057.26|2057.26|2057.26|2057.26|2057.01|2057.01|0
1656084500000|2022-06-24 15:28:20|2057.41|2057.41|2057.54|2057.54|2057.54|2057.54|2057.33|2057.33|0
1656084510000|2022-06-24 15:28:30|2057.42|2057.42|2057.74|2057.74|2057.74|2057.74|2057.42|2057.42|0
1656084520000|2022-06-24 15:28:40|2057.82|2057.82|2057.99|2057.99|2058.07|2058.07|2057.82|2057.82|0
1656084530000|2022-06-24 15:28:50|2058.28|2058.28|2057.98|2057.98|2058.28|2058.28|2057.86|2057.86|0
1656084540000|2022-06-24 15:29:00|2058.04|2058.04|2057.99|2057.99|2058.16|2058.16|2057.84|2057.84|0
1656084550000|2022-06-24 15:29:10|2058.24|2058.24|2058.24|2058.24|2058.24|2058.24|2058.24|2058.24|0
1656084560000|2022-06-24 15:29:20|2058.09|2058.09|2058.42|2058.42|2058.42|2058.42|2057.72|2057.72|0
1656084570000|2022-06-24 15:29:30|2058.84|2058.84|2058.65|2058.65|2058.84|2058.84|2058.51|2058.51|0
1656084580000|2022-06-24 15:29:40|2058.59|2058.59|2057.97|2057.97|2058.59|2058.59|2057.97|2057.97|0
1656084590000|2022-06-24 15:29:50|2058.12|2058.12|2057.36|2057.36|2058.12|2058.12|2057.29|2057.29|0
1656314100000|2022-06-27 07:15:00|2061.6|2061.6|2061.06|2061.06|2062.03|2062.03|2061.06|2061.06|0
1656314110000|2022-06-27 07:15:10|2061.21|2061.21|2061.93|2061.93|2061.96|2061.96|2061.21|2061.21|0
1656314120000|2022-06-27 07:15:20|2062.08|2062.08|2063.64|2063.64|2063.64|2063.64|2062.08|2062.08|0
1656314130000|2022-06-27 07:15:30|2063.51|2063.51|2064.19|2064.19|2064.19|2064.19|2063.51|2063.51|0
1656314140000|2022-06-27 07:15:40|2064.3|2064.3|2064.77|2064.77|2064.77|2064.77|2064.3|2064.3|0
1656314150000|2022-06-27 07:15:50|2065.01|2065.01|2065.49|2065.49|2065.49|2065.49|2065.01|2065.01|0
1656314160000|2022-06-27 07:16:00|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|0
1656314170000|2022-06-27 07:16:10|2065.18|2065.18|2065|2065|2065.18|2065.18|2065|2065|0
1656314180000|2022-06-27 07:16:20|2065.07|2065.07|2065.09|2065.09|2065.46|2065.46|2064.92|2064.92|0
1656314200000|2022-06-27 07:16:40|2065.14|2065.14|2064.72|2064.72|2065.14|2065.14|2064.72|2064.72|0
1656314210000|2022-06-27 07:16:50|2065.22|2065.22|2065.32|2065.32|2065.4|2065.4|2065.22|2065.22|0
1656314220000|2022-06-27 07:17:00|2065.17|2065.17|2064.69|2064.69|2065.17|2065.17|2064.63|2064.63|0
1656314230000|2022-06-27 07:17:10|2064.76|2064.76|2064.84|2064.84|2064.91|2064.91|2064.76|2064.76|0
1656314240000|2022-06-27 07:17:20|2064.21|2064.21|2064.06|2064.06|2064.21|2064.21|2064.06|2064.06|0
1656314250000|2022-06-27 07:17:30|2063.88|2063.88|2063.81|2063.81|2063.88|2063.88|2063.81|2063.81|0
1656314260000|2022-06-27 07:17:40|2063.69|2063.69|2063.69|2063.69|2063.69|2063.69|2063.69|2063.69|0
1656314270000|2022-06-27 07:17:50|2063.57|2063.57|2063.45|2063.45|2063.57|2063.57|2063.45|2063.45|0
1656314280000|2022-06-27 07:18:00|2063.34|2063.34|2060.66|2060.66|2063.34|2063.34|2060.66|2060.66|0
1656314290000|2022-06-27 07:18:10|2060.3|2060.3|2058.76|2058.76|2060.3|2060.3|2058.76|2058.76|0
1656314300000|2022-06-27 07:18:20|2058.64|2058.64|2058.64|2058.64|2058.64|2058.64|2058.64|2058.64|0
1656314310000|2022-06-27 07:18:30|2058.72|2058.72|2058.91|2058.91|2058.91|2058.91|2058.56|2058.56|0
1656314330000|2022-06-27 07:18:50|2058.87|2058.87|2058.31|2058.31|2058.87|2058.87|2058.31|2058.31|0
1656314340000|2022-06-27 07:19:00|2057.69|2057.69|2058.16|2058.16|2058.16|2058.16|2057.69|2057.69|0
1656314350000|2022-06-27 07:19:10|2058.41|2058.41|2058.44|2058.44|2058.56|2058.56|2058.41|2058.41|0
1656314360000|2022-06-27 07:19:20|2058.51|2058.51|2058.65|2058.65|2058.65|2058.65|2058.51|2058.51|0
1656314370000|2022-06-27 07:19:30|2058.9|2058.9|2058.52|2058.52|2058.9|2058.9|2058.52|2058.52|0
1656314380000|2022-06-27 07:19:40|2058.66|2058.66|2059.01|2059.01|2059.01|2059.01|2058.66|2058.66|0
1656314410000|2022-06-27 07:20:10|2058.6|2058.6|2058.6|2058.6|2058.6|2058.6|2058.6|2058.6|0
1656314420000|2022-06-27 07:20:20|2058.49|2058.49|2058.34|2058.34|2058.49|2058.49|2058.34|2058.34|0
1656314430000|2022-06-27 07:20:30|2058.64|2058.64|2058.64|2058.64|2058.64|2058.64|2058.64|2058.64|0
1656314440000|2022-06-27 07:20:40|2058.14|2058.14|2056.69|2056.69|2058.14|2058.14|2056.69|2056.69|0
1656314450000|2022-06-27 07:20:50|2056.48|2056.48|2056.65|2056.65|2056.65|2056.65|2056.48|2056.48|0
1656314460000|2022-06-27 07:21:00|2056.8|2056.8|2057.27|2057.27|2057.27|2057.27|2056.8|2056.8|0
1656314470000|2022-06-27 07:21:10|2056.65|2056.65|2056.34|2056.34|2056.65|2056.65|2056.03|2056.03|0
1656314490000|2022-06-27 07:21:30|2056.19|2056.19|2056.25|2056.25|2056.31|2056.31|2056.19|2056.19|0
1656314500000|2022-06-27 07:21:40|2056.18|2056.18|2056.32|2056.32|2056.32|2056.32|2056.18|2056.18|0
1656314510000|2022-06-27 07:21:50|2056.56|2056.56|2056.56|2056.56|2056.56|2056.56|2056.56|2056.56|0
1656314520000|2022-06-27 07:22:00|2056.87|2056.87|2057.86|2057.86|2057.86|2057.86|2056.87|2056.87|0
1656314530000|2022-06-27 07:22:10|2058.21|2058.21|2058.21|2058.21|2058.21|2058.21|2058.21|2058.21|0
1656314540000|2022-06-27 07:22:20|2058.38|2058.38|2058.38|2058.38|2058.38|2058.38|2058.38|2058.38|0
1656314550000|2022-06-27 07:22:30|2058.52|2058.52|2058.67|2058.67|2058.67|2058.67|2058.52|2058.52|0
1656314560000|2022-06-27 07:22:40|2058.85|2058.85|2058.66|2058.66|2059.02|2059.02|2058.66|2058.66|0
1656314570000|2022-06-27 07:22:50|2058.97|2058.97|2058.76|2058.76|2058.97|2058.97|2058.76|2058.76|0
1656314580000|2022-06-27 07:23:00|2058.84|2058.84|2060.83|2060.83|2060.83|2060.83|2058.84|2058.84|0
1656314590000|2022-06-27 07:23:10|2060.9|2060.9|2060.9|2060.9|2060.9|2060.9|2060.9|2060.9|0
1656314610000|2022-06-27 07:23:30|2061.13|2061.13|2062.17|2062.17|2062.34|2062.34|2061.13|2061.13|0
1656314620000|2022-06-27 07:23:40|2061.92|2061.92|2061.92|2061.92|2061.92|2061.92|2061.92|2061.92|0
1656314630000|2022-06-27 07:23:50|2061.79|2061.79|2061.79|2061.79|2061.79|2061.79|2061.79|2061.79|0
1656314640000|2022-06-27 07:24:00|2061.73|2061.73|2061.73|2061.73|2061.73|2061.73|2061.73|2061.73|0
1656314650000|2022-06-27 07:24:10|2061.91|2061.91|2061.85|2061.85|2061.91|2061.91|2061.85|2061.85|0
1656314670000|2022-06-27 07:24:30|2062.1|2062.1|2062.37|2062.37|2062.37|2062.37|2062.1|2062.1|0
1656314680000|2022-06-27 07:24:40|2062.43|2062.43|2063|2063|2063.17|2063.17|2062.43|2062.43|0
1656314690000|2022-06-27 07:24:50|2063.16|2063.16|2063.16|2063.16|2063.16|2063.16|2063.16|2063.16|0
1656314710000|2022-06-27 07:25:10|2063.23|2063.23|2063.35|2063.35|2063.35|2063.35|2063.23|2063.23|0
1656314720000|2022-06-27 07:25:20|2063.45|2063.45|2064.55|2064.55|2064.55|2064.55|2063.45|2063.45|0
1656314730000|2022-06-27 07:25:30|2064.58|2064.58|2064.58|2064.58|2064.58|2064.58|2064.58|2064.58|0
1656314740000|2022-06-27 07:25:40|2065.2|2065.2|2065.2|2065.2|2065.2|2065.2|2065.2|2065.2|0
1656314750000|2022-06-27 07:25:50|2065.15|2065.15|2065.15|2065.15|2065.15|2065.15|2065.15|2065.15|0
1656314760000|2022-06-27 07:26:00|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|0
1656314770000|2022-06-27 07:26:10|2065.35|2065.35|2066.15|2066.15|2066.17|2066.17|2065.35|2065.35|0
1656314810000|2022-06-27 07:26:50|2066.21|2066.21|2066.21|2066.21|2066.21|2066.21|2066.21|2066.21|0
1656314830000|2022-06-27 07:27:10|2066.28|2066.28|2066.78|2066.78|2066.78|2066.78|2066.28|2066.28|0
1656314840000|2022-06-27 07:27:20|2066.6|2066.6|2066.56|2066.56|2066.6|2066.6|2066.56|2066.56|0
1656314850000|2022-06-27 07:27:30|2067.26|2067.26|2067.55|2067.55|2067.55|2067.55|2067.17|2067.17|0
1656314870000|2022-06-27 07:27:50|2067.49|2067.49|2067.42|2067.42|2067.49|2067.49|2067.42|2067.42|0
1656314880000|2022-06-27 07:28:00|2067.28|2067.28|2067.16|2067.16|2067.28|2067.28|2067.08|2067.08|0
1656314890000|2022-06-27 07:28:10|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|0
1656314900000|2022-06-27 07:28:20|2067.07|2067.07|2066.99|2066.99|2067.07|2067.07|2066.99|2066.99|0
1656314910000|2022-06-27 07:28:30|2066.91|2066.91|2066.91|2066.91|2066.91|2066.91|2066.91|2066.91|0
1656314920000|2022-06-27 07:28:40|2066.58|2066.58|2066.89|2066.89|2066.89|2066.89|2066.58|2066.58|0
1656314930000|2022-06-27 07:28:50|2066.84|2066.84|2066.73|2066.73|2066.84|2066.84|2066.73|2066.73|0
1656314940000|2022-06-27 07:29:00|2066.5|2066.5|2066.39|2066.39|2066.5|2066.5|2066.35|2066.35|0
1656314950000|2022-06-27 07:29:10|2066.41|2066.41|2066.26|2066.26|2066.41|2066.41|2066.26|2066.26|0
1656314960000|2022-06-27 07:29:20|2066.39|2066.39|2066.81|2066.81|2066.81|2066.81|2066.39|2066.39|0
1656314970000|2022-06-27 07:29:30|2066.84|2066.84|2066.94|2066.94|2066.94|2066.94|2066.81|2066.81|0
1656314980000|2022-06-27 07:29:40|2067.07|2067.07|2067.07|2067.07|2067.07|2067.07|2067.07|2067.07|0
1656314990000|2022-06-27 07:29:50|2067.32|2067.32|2067.45|2067.45|2067.45|2067.45|2067.32|2067.32|0
1656315000000|2022-06-27 07:30:00|2067.66|2067.66|2067|2067|2067.72|2067.72|2067|2067|0
1656315010000|2022-06-27 07:30:10|2067.05|2067.05|2067.21|2067.21|2067.21|2067.21|2067.05|2067.05|0
1656315020000|2022-06-27 07:30:20|2067.35|2067.35|2068.07|2068.07|2068.07|2068.07|2067.35|2067.35|0
1656315030000|2022-06-27 07:30:30|2068.04|2068.04|2068.02|2068.02|2068.04|2068.04|2067.96|2067.96|0
1656315050000|2022-06-27 07:30:50|2068.09|2068.09|2068.22|2068.22|2068.22|2068.22|2068.09|2068.09|0
1656315060000|2022-06-27 07:31:00|2068.16|2068.16|2067.9|2067.9|2068.16|2068.16|2067.9|2067.9|0
1656315070000|2022-06-27 07:31:10|2067.82|2067.82|2067.62|2067.62|2067.82|2067.82|2067.62|2067.62|0
1656315080000|2022-06-27 07:31:20|2067.5|2067.5|2067.58|2067.58|2067.58|2067.58|2067.5|2067.5|0
1656315090000|2022-06-27 07:31:30|2067.44|2067.44|2067.44|2067.44|2067.44|2067.44|2067.44|2067.44|0
1656315100000|2022-06-27 07:31:40|2067.19|2067.19|2067.31|2067.31|2067.31|2067.31|2067.19|2067.19|0
1656315110000|2022-06-27 07:31:50|2067.18|2067.18|2067.18|2067.18|2067.18|2067.18|2067.18|2067.18|0
1656315120000|2022-06-27 07:32:00|2067.06|2067.06|2066.94|2066.94|2067.12|2067.12|2066.94|2066.94|0
1656315130000|2022-06-27 07:32:10|2066.98|2066.98|2066.61|2066.61|2066.98|2066.98|2066.61|2066.61|0
1656315140000|2022-06-27 07:32:20|2066.57|2066.57|2066.57|2066.57|2066.57|2066.57|2066.57|2066.57|0
1656315150000|2022-06-27 07:32:30|2066.71|2066.71|2067.22|2067.22|2067.22|2067.22|2066.71|2066.71|0
1656315160000|2022-06-27 07:32:40|2067.04|2067.04|2066.69|2066.69|2067.04|2067.04|2066.54|2066.54|0
1656315170000|2022-06-27 07:32:50|2066.39|2066.39|2066.39|2066.39|2066.39|2066.39|2066.39|2066.39|0
1656315210000|2022-06-27 07:33:30|2066.48|2066.48|2066.77|2066.77|2066.92|2066.92|2066.48|2066.48|0
1656315220000|2022-06-27 07:33:40|2067.45|2067.45|2066.45|2066.45|2067.45|2067.45|2065.89|2065.89|0
1656315230000|2022-06-27 07:33:50|2066.63|2066.63|2066.75|2066.75|2066.75|2066.75|2066.63|2066.63|0
1656315240000|2022-06-27 07:34:00|2066.82|2066.82|2066.95|2066.95|2066.95|2066.95|2066.82|2066.82|0
1656315260000|2022-06-27 07:34:20|2067.01|2067.01|2067.12|2067.12|2067.12|2067.12|2067.01|2067.01|0
1656315270000|2022-06-27 07:34:30|2067.34|2067.34|2067.45|2067.45|2067.45|2067.45|2067.34|2067.34|0
1656315280000|2022-06-27 07:34:40|2067.51|2067.51|2067.6|2067.6|2067.66|2067.66|2067.51|2067.51|0
1656315290000|2022-06-27 07:34:50|2067.51|2067.51|2068.74|2068.74|2068.74|2068.74|2067.51|2067.51|0
1656315300000|2022-06-27 07:35:00|2068.91|2068.91|2068.94|2068.94|2069.08|2069.08|2068.81|2068.81|0
1656315320000|2022-06-27 07:35:20|2069.01|2069.01|2069.26|2069.26|2069.26|2069.26|2069.01|2069.01|0
1656315330000|2022-06-27 07:35:30|2069.38|2069.38|2069.38|2069.38|2069.38|2069.38|2069.38|2069.38|0
1656315360000|2022-06-27 07:36:00|2069.4|2069.4|2069.4|2069.4|2069.4|2069.4|2069.4|2069.4|0
1656315370000|2022-06-27 07:36:10|2069.11|2069.11|2069.16|2069.16|2069.16|2069.16|2068.99|2068.99|0
1656315380000|2022-06-27 07:36:20|2069.47|2069.47|2069.45|2069.45|2069.47|2069.47|2069.45|2069.45|0
1656315390000|2022-06-27 07:36:30|2069.76|2069.76|2070.83|2070.83|2070.83|2070.83|2069.76|2069.76|0
1656315400000|2022-06-27 07:36:40|2070.75|2070.75|2070.94|2070.94|2071.01|2071.01|2070.75|2070.75|0
1656315410000|2022-06-27 07:36:50|2070.87|2070.87|2070.87|2070.87|2070.87|2070.87|2070.87|2070.87|0
1656315430000|2022-06-27 07:37:10|2071.03|2071.03|2071.03|2071.03|2071.03|2071.03|2071.03|2071.03|0
1656315440000|2022-06-27 07:37:20|2071.17|2071.17|2071.1|2071.1|2071.19|2071.19|2071.1|2071.1|0
1656315450000|2022-06-27 07:37:30|2071.17|2071.17|2071.5|2071.5|2071.5|2071.5|2071.17|2071.17|0
1656315460000|2022-06-27 07:37:40|2072.19|2072.19|2072.49|2072.49|2072.49|2072.49|2072.19|2072.19|0
1656315470000|2022-06-27 07:37:50|2072.38|2072.38|2072.48|2072.48|2072.48|2072.48|2072.38|2072.38|0
1656315480000|2022-06-27 07:38:00|2072.6|2072.6|2072.55|2072.55|2072.6|2072.6|2072.48|2072.48|0
1656315500000|2022-06-27 07:38:20|2073.34|2073.34|2074.22|2074.22|2074.22|2074.22|2073.34|2073.34|0
1656315510000|2022-06-27 07:38:30|2074.29|2074.29|2074.88|2074.88|2074.88|2074.88|2074.29|2074.29|0
1656315540000|2022-06-27 07:39:00|2074.81|2074.81|2075.12|2075.12|2075.49|2075.49|2074.81|2074.81|0
1656315550000|2022-06-27 07:39:10|2074.98|2074.98|2075.24|2075.24|2075.24|2075.24|2074.93|2074.93|0
1656315560000|2022-06-27 07:39:20|2075.09|2075.09|2074.97|2074.97|2075.09|2075.09|2074.97|2074.97|0
1656315570000|2022-06-27 07:39:30|2075.09|2075.09|2074.96|2074.96|2075.15|2075.15|2074.96|2074.96|0
1656315580000|2022-06-27 07:39:40|2075.08|2075.08|2075.08|2075.08|2075.08|2075.08|2075.08|2075.08|0
1656315590000|2022-06-27 07:39:50|2074.85|2074.85|2075.12|2075.12|2075.12|2075.12|2074.81|2074.81|0
1656315600000|2022-06-27 07:40:00|2074.99|2074.99|2075.04|2075.04|2075.04|2075.04|2074.99|2074.99|0
1656315610000|2022-06-27 07:40:10|2074.67|2074.67|2074.5|2074.5|2074.67|2074.67|2074.5|2074.5|0
1656315630000|2022-06-27 07:40:30|2074.62|2074.62|2074.62|2074.62|2074.62|2074.62|2074.62|2074.62|0
1656315640000|2022-06-27 07:40:40|2074.55|2074.55|2074.55|2074.55|2074.55|2074.55|2074.55|2074.55|0
1656315660000|2022-06-27 07:41:00|2074.44|2074.44|2074.14|2074.14|2074.44|2074.44|2074.14|2074.14|0
1656315670000|2022-06-27 07:41:10|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|0
1656315680000|2022-06-27 07:41:20|2074.08|2074.08|2074.13|2074.13|2074.13|2074.13|2074.01|2074.01|0
1656315690000|2022-06-27 07:41:30|2074.18|2074.18|2074.18|2074.18|2074.25|2074.25|2074.18|2074.18|0
1656315700000|2022-06-27 07:41:40|2074.05|2074.05|2073.89|2073.89|2074.18|2074.18|2073.89|2073.89|0
1656315720000|2022-06-27 07:42:00|2073.83|2073.83|2073.83|2073.83|2073.83|2073.83|2073.83|2073.83|0
1656315740000|2022-06-27 07:42:20|2073.76|2073.76|2073.76|2073.76|2073.76|2073.76|2073.76|2073.76|0
1656315750000|2022-06-27 07:42:30|2073.7|2073.7|2073.7|2073.7|2073.7|2073.7|2073.7|2073.7|0
1656315760000|2022-06-27 07:42:40|2073.84|2073.84|2073.78|2073.78|2073.84|2073.84|2073.72|2073.72|0
1656315780000|2022-06-27 07:43:00|2073.51|2073.51|2073.51|2073.51|2073.51|2073.51|2073.51|2073.51|0
1656315790000|2022-06-27 07:43:10|2073.54|2073.54|2072.57|2072.57|2073.54|2073.54|2072.57|2072.57|0
1656315800000|2022-06-27 07:43:20|2072.78|2072.78|2072.75|2072.75|2072.78|2072.78|2072.71|2072.71|0
1656315810000|2022-06-27 07:43:30|2072.87|2072.87|2072.87|2072.87|2072.87|2072.87|2072.87|2072.87|0
1656315820000|2022-06-27 07:43:40|2073.34|2073.34|2073.3|2073.3|2073.37|2073.37|2073.25|2073.25|0
1656315850000|2022-06-27 07:44:10|2073.44|2073.44|2073.51|2073.51|2073.51|2073.51|2073.44|2073.44|0
1656315860000|2022-06-27 07:44:20|2073.38|2073.38|2073.38|2073.38|2073.38|2073.38|2073.38|2073.38|0
1656315880000|2022-06-27 07:44:40|2073.62|2073.62|2073.24|2073.24|2073.62|2073.62|2073.24|2073.24|0
1656315900000|2022-06-27 07:45:00|2073.31|2073.31|2073.92|2073.92|2073.92|2073.92|2073.31|2073.31|0
1656315910000|2022-06-27 07:45:10|2073.98|2073.98|2073.98|2073.98|2073.98|2073.98|2073.98|2073.98|0
1656315930000|2022-06-27 07:45:30|2074.12|2074.12|2074.27|2074.27|2074.27|2074.27|2074.12|2074.12|0
1656315950000|2022-06-27 07:45:50|2074.43|2074.43|2074.43|2074.43|2074.43|2074.43|2074.43|2074.43|0
1656315960000|2022-06-27 07:46:00|2074.37|2074.37|2074.37|2074.37|2074.37|2074.37|2074.37|2074.37|0
1656315990000|2022-06-27 07:46:30|2074.64|2074.64|2074.88|2074.88|2075|2075|2074.64|2074.64|0
1656316010000|2022-06-27 07:46:50|2075.16|2075.16|2075.16|2075.16|2075.16|2075.16|2075.16|2075.16|0
1656316020000|2022-06-27 07:47:00|2075.05|2075.05|2074.99|2074.99|2075.1|2075.1|2074.99|2074.99|0
1656316040000|2022-06-27 07:47:20|2075.29|2075.29|2075.18|2075.18|2075.29|2075.29|2075.18|2075.18|0
1656316050000|2022-06-27 07:47:30|2074.81|2074.81|2074.75|2074.75|2074.81|2074.81|2074.75|2074.75|0
1656316070000|2022-06-27 07:47:50|2074.89|2074.89|2074.89|2074.89|2074.89|2074.89|2074.82|2074.82|0
1656316080000|2022-06-27 07:48:00|2075.04|2075.04|2075.06|2075.06|2075.06|2075.06|2074.71|2074.71|0
1656316090000|2022-06-27 07:48:10|2075.12|2075.12|2075.28|2075.28|2075.28|2075.28|2075.12|2075.12|0
1656316100000|2022-06-27 07:48:20|2075.16|2075.16|2075.08|2075.08|2075.2|2075.2|2074.93|2074.93|0
1656316110000|2022-06-27 07:48:30|2075.64|2075.64|2075.64|2075.64|2075.64|2075.64|2075.51|2075.51|0
1656316120000|2022-06-27 07:48:40|2075.58|2075.58|2075.58|2075.58|2075.58|2075.58|2075.58|2075.58|0
1656316140000|2022-06-27 07:49:00|2075.54|2075.54|2075.12|2075.12|2075.54|2075.54|2075.12|2075.12|0
1656316150000|2022-06-27 07:49:10|2075.39|2075.39|2075.47|2075.47|2075.47|2075.47|2075.33|2075.33|0
1656316160000|2022-06-27 07:49:20|2075.56|2075.56|2074.74|2074.74|2075.56|2075.56|2074.74|2074.74|0
1656316180000|2022-06-27 07:49:40|2074.81|2074.81|2074.81|2074.81|2074.81|2074.81|2074.81|2074.81|0
1656316190000|2022-06-27 07:49:50|2074.6|2074.6|2074.54|2074.54|2074.6|2074.6|2074.54|2074.54|0
1656316200000|2022-06-27 07:50:00|2074.42|2074.42|2074.51|2074.51|2074.51|2074.51|2074.42|2074.42|0
1656316210000|2022-06-27 07:50:10|2074.61|2074.61|2074.44|2074.44|2074.61|2074.61|2074.44|2074.44|0
1656316220000|2022-06-27 07:50:20|2074.47|2074.47|2074.54|2074.54|2074.54|2074.54|2074.47|2074.47|0
1656316230000|2022-06-27 07:50:30|2074.6|2074.6|2074.48|2074.48|2074.6|2074.6|2074.48|2074.48|0
1656316240000|2022-06-27 07:50:40|2074.63|2074.63|2074.79|2074.79|2074.79|2074.79|2074.55|2074.55|0
1656316250000|2022-06-27 07:50:50|2074.87|2074.87|2074.9|2074.9|2074.9|2074.9|2074.87|2074.87|0
1656316260000|2022-06-27 07:51:00|2074.78|2074.78|2074.54|2074.54|2074.78|2074.78|2074.47|2074.47|0
1656316270000|2022-06-27 07:51:10|2074.67|2074.67|2074.97|2074.97|2074.97|2074.97|2074.67|2074.67|0
1656316280000|2022-06-27 07:51:20|2074.94|2074.94|2074.94|2074.94|2074.94|2074.94|2074.94|2074.94|0
1656316290000|2022-06-27 07:51:30|2075.33|2075.33|2077.07|2077.07|2077.07|2077.07|2075.33|2075.33|0
1656316300000|2022-06-27 07:51:40|2077.02|2077.02|2076.9|2076.9|2077.02|2077.02|2076.9|2076.9|0
1656316310000|2022-06-27 07:51:50|2076.96|2076.96|2077.13|2077.13|2077.2|2077.2|2076.96|2076.96|0
1656316320000|2022-06-27 07:52:00|2077.36|2077.36|2077.6|2077.6|2077.6|2077.6|2077.36|2077.36|0
1656316330000|2022-06-27 07:52:10|2077.72|2077.72|2077.72|2077.72|2077.72|2077.72|2077.72|2077.72|0
1656316350000|2022-06-27 07:52:30|2078.03|2078.03|2078.39|2078.39|2078.39|2078.39|2078.03|2078.03|0
1656316360000|2022-06-27 07:52:40|2078.46|2078.46|2079.02|2079.02|2079.08|2079.08|2078.46|2078.46|0
1656316390000|2022-06-27 07:53:10|2078.96|2078.96|2078.96|2078.96|2078.96|2078.96|2078.96|2078.96|0
1656316400000|2022-06-27 07:53:20|2079.11|2079.11|2079.24|2079.24|2079.3|2079.3|2079.11|2079.11|0
1656316410000|2022-06-27 07:53:30|2079.12|2079.12|2079.38|2079.38|2079.38|2079.38|2079.12|2079.12|0
1656316420000|2022-06-27 07:53:40|2079.5|2079.5|2080.03|2080.03|2080.03|2080.03|2079.5|2079.5|0
1656316430000|2022-06-27 07:53:50|2080.38|2080.38|2080.52|2080.52|2080.58|2080.58|2080.38|2080.38|0
1656316440000|2022-06-27 07:54:00|2081.02|2081.02|2081.6|2081.6|2081.6|2081.6|2081.02|2081.02|0
1656316450000|2022-06-27 07:54:10|2081.83|2081.83|2081.95|2081.95|2081.95|2081.95|2081.83|2081.83|0
1656316480000|2022-06-27 07:54:40|2082.08|2082.08|2082.08|2082.08|2082.08|2082.08|2082.08|2082.08|0
1656316500000|2022-06-27 07:55:00|2082.02|2082.02|2082.49|2082.49|2082.49|2082.49|2082.02|2082.02|0
1656316510000|2022-06-27 07:55:10|2082.62|2082.62|2082.87|2082.87|2082.87|2082.87|2082.55|2082.55|0
1656316520000|2022-06-27 07:55:20|2082.8|2082.8|2082.79|2082.79|2082.8|2082.8|2082.74|2082.74|0
1656316530000|2022-06-27 07:55:30|2082.61|2082.61|2082.92|2082.92|2082.92|2082.92|2082.61|2082.61|0
1656316540000|2022-06-27 07:55:40|2083.15|2083.15|2083.03|2083.03|2083.15|2083.15|2083.03|2083.03|0
1656316560000|2022-06-27 07:56:00|2083.15|2083.15|2084.35|2084.35|2084.79|2084.79|2083.15|2083.15|0
1656316570000|2022-06-27 07:56:10|2084.04|2084.04|2084.04|2084.04|2084.04|2084.04|2084.04|2084.04|0
1656316580000|2022-06-27 07:56:20|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|2084.29|0
1656316590000|2022-06-27 07:56:30|2084.23|2084.23|2084.5|2084.5|2084.57|2084.57|2084.23|2084.23|0
1656316600000|2022-06-27 07:56:40|2084.38|2084.38|2083.96|2083.96|2084.38|2084.38|2083.96|2083.96|0
1656316620000|2022-06-27 07:57:00|2084.27|2084.27|2084.56|2084.56|2084.62|2084.62|2084.27|2084.27|0
1656316630000|2022-06-27 07:57:10|2084.45|2084.45|2084.27|2084.27|2084.45|2084.45|2084.22|2084.22|0
1656316650000|2022-06-27 07:57:30|2084.45|2084.45|2084.87|2084.87|2085.01|2085.01|2084.33|2084.33|0
1656316660000|2022-06-27 07:57:40|2085.18|2085.18|2085.06|2085.06|2085.18|2085.18|2085.06|2085.06|0
1656316670000|2022-06-27 07:57:50|2084.99|2084.99|2084.99|2084.99|2084.99|2084.99|2084.99|2084.99|0
1656316680000|2022-06-27 07:58:00|2085.18|2085.18|2085.18|2085.18|2085.18|2085.18|2085.18|2085.18|0
1656316690000|2022-06-27 07:58:10|2085.47|2085.47|2085.31|2085.31|2085.47|2085.47|2085.31|2085.31|0
1656316710000|2022-06-27 07:58:30|2085.16|2085.16|2085.16|2085.16|2085.16|2085.16|2085.16|2085.16|0
1656316730000|2022-06-27 07:58:50|2085.09|2085.09|2085.41|2085.41|2085.41|2085.41|2085.09|2085.09|0
1656316740000|2022-06-27 07:59:00|2085.33|2085.33|2084.22|2084.22|2085.33|2085.33|2084.22|2084.22|0
1656316750000|2022-06-27 07:59:10|2083.99|2083.99|2083.93|2083.93|2083.99|2083.99|2083.93|2083.93|0
1656316760000|2022-06-27 07:59:20|2083.62|2083.62|2083.46|2083.46|2083.62|2083.62|2083.46|2083.46|0
1656316770000|2022-06-27 07:59:30|2083.57|2083.57|2083.57|2083.57|2083.57|2083.57|2083.57|2083.57|0
1656316780000|2022-06-27 07:59:40|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|2083.64|0
1656316790000|2022-06-27 07:59:50|2083.88|2083.88|2083.99|2083.99|2083.99|2083.99|2083.88|2083.88|0
1656316800000|2022-06-27 08:00:00|2083.78|2083.78|2083.78|2083.78|2083.78|2083.78|2083.66|2083.66|0
1656316820000|2022-06-27 08:00:20|2084.36|2084.36|2084.52|2084.52|2084.52|2084.52|2084.36|2084.36|0
1656316830000|2022-06-27 08:00:30|2084.89|2084.89|2084.74|2084.74|2084.89|2084.89|2084.74|2084.74|0
1656316840000|2022-06-27 08:00:40|2084.8|2084.8|2084.22|2084.22|2084.8|2084.8|2084.09|2084.09|0
1656316860000|2022-06-27 08:01:00|2084.3|2084.3|2084.55|2084.55|2084.59|2084.59|2084.3|2084.3|0
1656316870000|2022-06-27 08:01:10|2084.49|2084.49|2084.06|2084.06|2084.49|2084.49|2084.06|2084.06|0
1656316880000|2022-06-27 08:01:20|2083.97|2083.97|2083.97|2083.97|2084.03|2084.03|2083.93|2083.93|0
1656316890000|2022-06-27 08:01:30|2084.15|2084.15|2084.15|2084.15|2084.27|2084.27|2084.15|2084.15|0
1656316910000|2022-06-27 08:01:50|2084.19|2084.19|2084.16|2084.16|2084.19|2084.19|2084.16|2084.16|0
1656316920000|2022-06-27 08:02:00|2084.1|2084.1|2084.59|2084.59|2084.59|2084.59|2084.1|2084.1|0
1656316930000|2022-06-27 08:02:10|2084.82|2084.82|2084.97|2084.97|2084.97|2084.97|2084.82|2084.82|0
1656316940000|2022-06-27 08:02:20|2084.99|2084.99|2085.88|2085.88|2085.88|2085.88|2084.99|2084.99|0
1656316950000|2022-06-27 08:02:30|2086.13|2086.13|2085.91|2085.91|2086.15|2086.15|2085.91|2085.91|0
1656316960000|2022-06-27 08:02:40|2085.76|2085.76|2086.07|2086.07|2086.07|2086.07|2085.73|2085.73|0
1656316970000|2022-06-27 08:02:50|2085.92|2085.92|2085.84|2085.84|2085.92|2085.92|2085.84|2085.84|0
1656316980000|2022-06-27 08:03:00|2085.7|2085.7|2085.82|2085.82|2085.82|2085.82|2085.61|2085.61|0
1656316990000|2022-06-27 08:03:10|2085.74|2085.74|2085.61|2085.61|2085.74|2085.74|2085.61|2085.61|0
1656317000000|2022-06-27 08:03:20|2085.68|2085.68|2085.61|2085.61|2085.68|2085.68|2085.61|2085.61|0
1656317010000|2022-06-27 08:03:30|2085.68|2085.68|2085.82|2085.82|2085.82|2085.82|2085.68|2085.68|0
1656317020000|2022-06-27 08:03:40|2085.89|2085.89|2086.13|2086.13|2086.13|2086.13|2085.89|2085.89|0
1656317030000|2022-06-27 08:03:50|2086.21|2086.21|2086.27|2086.27|2086.27|2086.27|2086.21|2086.21|0
1656317040000|2022-06-27 08:04:00|2086.31|2086.31|2086.31|2086.31|2086.31|2086.31|2086.31|2086.31|0
1656317050000|2022-06-27 08:04:10|2086.37|2086.37|2086.57|2086.57|2086.6|2086.6|2086.37|2086.37|0
1656317060000|2022-06-27 08:04:20|2086.72|2086.72|2086.41|2086.41|2086.72|2086.72|2086.41|2086.41|0
1656317070000|2022-06-27 08:04:30|2086.26|2086.26|2086.62|2086.62|2086.62|2086.62|2086.26|2086.26|0
1656317090000|2022-06-27 08:04:50|2086.68|2086.68|2086.95|2086.95|2087.04|2087.04|2086.68|2086.68|0
1656317100000|2022-06-27 08:05:00|2087.11|2087.11|2087.11|2087.11|2087.11|2087.11|2087.11|2087.11|0
1656317110000|2022-06-27 08:05:10|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|2087.13|0
1656317120000|2022-06-27 08:05:20|2087.25|2087.25|2087.17|2087.17|2087.25|2087.25|2087.1|2087.1|0
1656317130000|2022-06-27 08:05:30|2087.15|2087.15|2087.21|2087.21|2087.21|2087.21|2087.15|2087.15|0
1656317140000|2022-06-27 08:05:40|2086.89|2086.89|2087.07|2087.07|2087.07|2087.07|2086.89|2086.89|0
1656317160000|2022-06-27 08:06:00|2086.92|2086.92|2086.85|2086.85|2086.92|2086.92|2086.85|2086.85|0
1656317170000|2022-06-27 08:06:10|2086.55|2086.55|2085.61|2085.61|2086.55|2086.55|2085.61|2085.61|0
1656317180000|2022-06-27 08:06:20|2085.14|2085.14|2085.35|2085.35|2085.35|2085.35|2085.14|2085.14|0
1656317190000|2022-06-27 08:06:30|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|2085.43|0
1656317210000|2022-06-27 08:06:50|2085.5|2085.5|2085.5|2085.5|2085.5|2085.5|2085.5|2085.5|0
1656317220000|2022-06-27 08:07:00|2085.44|2085.44|2085.44|2085.44|2085.44|2085.44|2085.44|2085.44|0
1656317230000|2022-06-27 08:07:10|2085.59|2085.59|2085.59|2085.59|2085.59|2085.59|2085.59|2085.59|0
1656317240000|2022-06-27 08:07:20|2085.75|2085.75|2085.75|2085.75|2085.75|2085.75|2085.75|2085.75|0
1656317250000|2022-06-27 08:07:30|2085.96|2085.96|2086.08|2086.08|2086.08|2086.08|2085.96|2085.96|0
1656317260000|2022-06-27 08:07:40|2086.15|2086.15|2086.55|2086.55|2086.55|2086.55|2086.15|2086.15|0
1656317270000|2022-06-27 08:07:50|2086.18|2086.18|2086.07|2086.07|2086.18|2086.18|2086.07|2086.07|0
1656317280000|2022-06-27 08:08:00|2086.3|2086.3|2086.29|2086.29|2086.3|2086.3|2086.1|2086.1|0
1656317300000|2022-06-27 08:08:20|2085.83|2085.83|2085.83|2085.83|2085.83|2085.83|2085.83|2085.83|0
1656317310000|2022-06-27 08:08:30|2085.58|2085.58|2085.53|2085.53|2085.58|2085.58|2085.53|2085.53|0
1656317320000|2022-06-27 08:08:40|2085.46|2085.46|2085.52|2085.52|2085.52|2085.52|2085.46|2085.46|0
1656317330000|2022-06-27 08:08:50|2085.59|2085.59|2085.46|2085.46|2085.59|2085.59|2085.46|2085.46|0
1656317340000|2022-06-27 08:09:00|2085.38|2085.38|2084.97|2084.97|2085.38|2085.38|2084.97|2084.97|0
1656317350000|2022-06-27 08:09:10|2084.84|2084.84|2084.46|2084.46|2084.86|2084.86|2084.46|2084.46|0
1656317360000|2022-06-27 08:09:20|2084.34|2084.34|2084.48|2084.48|2084.52|2084.52|2084.34|2084.34|0
1656317370000|2022-06-27 08:09:30|2083.85|2083.85|2083.79|2083.79|2083.85|2083.85|2083.79|2083.79|0
1656317380000|2022-06-27 08:09:40|2083.76|2083.76|2082.12|2082.12|2083.76|2083.76|2082.12|2082.12|0
1656317400000|2022-06-27 08:10:00|2081.98|2081.98|2081.95|2081.95|2081.98|2081.98|2081.95|2081.95|0
1656317410000|2022-06-27 08:10:10|2081.82|2081.82|2081.54|2081.54|2081.82|2081.82|2081.54|2081.54|0
1656317420000|2022-06-27 08:10:20|2081.58|2081.58|2081.51|2081.51|2081.58|2081.58|2081.51|2081.51|0
1656317450000|2022-06-27 08:10:50|2081.64|2081.64|2081.95|2081.95|2081.95|2081.95|2081.64|2081.64|0
1656317460000|2022-06-27 08:11:00|2082.1|2082.1|2082.1|2082.1|2082.1|2082.1|2082.1|2082.1|0
1656317480000|2022-06-27 08:11:20|2082.33|2082.33|2082.25|2082.25|2082.33|2082.33|2082.19|2082.19|0
1656317490000|2022-06-27 08:11:30|2082.48|2082.48|2083.31|2083.31|2083.31|2083.31|2082.48|2082.48|0
1656317500000|2022-06-27 08:11:40|2083.18|2083.18|2083.18|2083.18|2083.18|2083.18|2083.18|2083.18|0
1656317510000|2022-06-27 08:11:50|2083.31|2083.31|2083.31|2083.31|2083.31|2083.31|2083.31|2083.31|0
1656317520000|2022-06-27 08:12:00|2083.43|2083.43|2083.74|2083.74|2083.74|2083.74|2083.43|2083.43|0
1656317540000|2022-06-27 08:12:20|2083.78|2083.78|2083.78|2083.78|2083.78|2083.78|2083.78|2083.78|0
1656317550000|2022-06-27 08:12:30|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|0
1656317560000|2022-06-27 08:12:40|2083.76|2083.76|2083.59|2083.59|2083.99|2083.99|2083.53|2083.53|0
1656317580000|2022-06-27 08:13:00|2083.94|2083.94|2084.05|2084.05|2084.05|2084.05|2083.94|2083.94|0
1656317590000|2022-06-27 08:13:10|2084.28|2084.28|2084.34|2084.34|2084.51|2084.51|2084.28|2084.28|0
1656317600000|2022-06-27 08:13:20|2084.27|2084.27|2084.27|2084.27|2084.27|2084.27|2084.27|2084.27|0
1656317610000|2022-06-27 08:13:30|2084.39|2084.39|2084.71|2084.71|2084.71|2084.71|2084.39|2084.39|0
1656317630000|2022-06-27 08:13:50|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|0
1656317640000|2022-06-27 08:14:00|2084.9|2084.9|2085.26|2085.26|2085.26|2085.26|2084.9|2084.9|0
1656317650000|2022-06-27 08:14:10|2085.32|2085.32|2085.32|2085.32|2085.32|2085.32|2085.32|2085.32|0
1656317660000|2022-06-27 08:14:20|2085.2|2085.2|2085.26|2085.26|2085.26|2085.26|2085.2|2085.2|0
1656317680000|2022-06-27 08:14:40|2085.33|2085.33|2085.33|2085.33|2085.33|2085.33|2085.33|2085.33|0
1656317700000|2022-06-27 08:15:00|2084.86|2084.86|2084.86|2084.86|2084.86|2084.86|2084.86|2084.86|0
1656317710000|2022-06-27 08:15:10|2085.02|2085.02|2085.02|2085.02|2085.02|2085.02|2085.02|2085.02|0
1656317730000|2022-06-27 08:15:30|2085.08|2085.08|2084.84|2084.84|2085.08|2085.08|2084.84|2084.84|0
1656317750000|2022-06-27 08:15:50|2084.99|2084.99|2084.99|2084.99|2084.99|2084.99|2084.99|2084.99|0
1656317760000|2022-06-27 08:16:00|2085.01|2085.01|2085.19|2085.19|2085.23|2085.23|2085.01|2085.01|0
1656317770000|2022-06-27 08:16:10|2085.3|2085.3|2085.3|2085.3|2085.3|2085.3|2084.88|2084.88|0
1656317780000|2022-06-27 08:16:20|2085.24|2085.24|2085.16|2085.16|2085.24|2085.24|2085.12|2085.12|0
1656317790000|2022-06-27 08:16:30|2085.08|2085.08|2085|2085|2085.08|2085.08|2084.88|2084.88|0
1656317800000|2022-06-27 08:16:40|2085.04|2085.04|2085.96|2085.96|2086.74|2086.74|2085.04|2085.04|0
1656317810000|2022-06-27 08:16:50|2085.65|2085.65|2085.53|2085.53|2085.65|2085.65|2085.53|2085.53|0
1656317820000|2022-06-27 08:17:00|2085.59|2085.59|2085.57|2085.57|2085.64|2085.64|2085.57|2085.57|0
1656317830000|2022-06-27 08:17:10|2085.64|2085.64|2085.72|2085.72|2085.72|2085.72|2085.64|2085.64|0
1656317840000|2022-06-27 08:17:20|2085.68|2085.68|2085.34|2085.34|2085.74|2085.74|2085.34|2085.34|0
1656317860000|2022-06-27 08:17:40|2085.26|2085.26|2085.2|2085.2|2085.26|2085.26|2085.2|2085.2|0
1656317870000|2022-06-27 08:17:50|2085.12|2085.12|2085.21|2085.21|2085.21|2085.21|2085.12|2085.12|0
1656317880000|2022-06-27 08:18:00|2085.04|2085.04|2085.1|2085.1|2085.1|2085.1|2085.04|2085.04|0
1656317890000|2022-06-27 08:18:10|2084.94|2084.94|2084.94|2084.94|2084.94|2084.94|2084.94|2084.94|0
1656317900000|2022-06-27 08:18:20|2084.97|2084.97|2084.97|2084.97|2084.97|2084.97|2084.97|2084.97|0
1656317910000|2022-06-27 08:18:30|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|0
1656317920000|2022-06-27 08:18:40|2084.97|2084.97|2084.91|2084.91|2084.97|2084.97|2084.91|2084.91|0
1656317930000|2022-06-27 08:18:50|2084.89|2084.89|2084.92|2084.92|2084.92|2084.92|2084.89|2084.89|0
1656317940000|2022-06-27 08:19:00|2084.85|2084.85|2084.98|2084.98|2084.98|2084.98|2084.85|2084.85|0
1656317950000|2022-06-27 08:19:10|2085.01|2085.01|2085.01|2085.01|2085.01|2085.01|2085.01|2085.01|0
1656317960000|2022-06-27 08:19:20|2084.93|2084.93|2084.95|2084.95|2084.99|2084.99|2084.93|2084.93|0
1656317970000|2022-06-27 08:19:30|2084.98|2084.98|2084.91|2084.91|2084.98|2084.98|2084.87|2084.87|0
1656317980000|2022-06-27 08:19:40|2084.87|2084.87|2084.87|2084.87|2084.87|2084.87|2084.87|2084.87|0
1656317990000|2022-06-27 08:19:50|2084.75|2084.75|2084.79|2084.79|2084.81|2084.81|2084.69|2084.69|0
1656318000000|2022-06-27 08:20:00|2084.85|2084.85|2085.05|2085.05|2085.14|2085.14|2084.71|2084.71|0
1656318010000|2022-06-27 08:20:10|2085.12|2085.12|2085.33|2085.33|2085.33|2085.33|2085.12|2085.12|0
1656318030000|2022-06-27 08:20:30|2085.1|2085.1|2085.04|2085.04|2085.41|2085.41|2085.04|2085.04|0
1656318040000|2022-06-27 08:20:40|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|0
1656318050000|2022-06-27 08:20:50|2085.3|2085.3|2085.54|2085.54|2085.54|2085.54|2085.23|2085.23|0
1656318060000|2022-06-27 08:21:00|2085.61|2085.61|2086.41|2086.41|2086.41|2086.41|2085.61|2085.61|0
1656318070000|2022-06-27 08:21:10|2086.35|2086.35|2086.6|2086.6|2086.64|2086.64|2086.33|2086.33|0
1656318080000|2022-06-27 08:21:20|2086.66|2086.66|2086.83|2086.83|2086.83|2086.83|2086.62|2086.62|0
1656318090000|2022-06-27 08:21:30|2087.16|2087.16|2087.32|2087.32|2087.32|2087.32|2087.08|2087.08|0
1656318100000|2022-06-27 08:21:40|2087.25|2087.25|2087.17|2087.17|2087.25|2087.25|2087.17|2087.17|0
1656318110000|2022-06-27 08:21:50|2087.19|2087.19|2087.62|2087.62|2087.66|2087.66|2087.19|2087.19|0
1656318120000|2022-06-27 08:22:00|2088.37|2088.37|2089.32|2089.32|2089.49|2089.49|2088.37|2088.37|0
1656318130000|2022-06-27 08:22:10|2089.39|2089.39|2089.39|2089.39|2089.39|2089.39|2089.39|2089.39|0
1656318150000|2022-06-27 08:22:30|2090.03|2090.03|2090.44|2090.44|2090.55|2090.55|2090.03|2090.03|0
1656318160000|2022-06-27 08:22:40|2090.38|2090.38|2090.5|2090.5|2090.67|2090.67|2090.32|2090.32|0
1656318170000|2022-06-27 08:22:50|2090.54|2090.54|2090.54|2090.54|2090.54|2090.54|2090.54|2090.54|0
1656318180000|2022-06-27 08:23:00|2090.59|2090.59|2090.59|2090.59|2090.59|2090.59|2090.59|2090.59|0
1656318190000|2022-06-27 08:23:10|2090.52|2090.52|2090.52|2090.52|2090.52|2090.52|2090.52|2090.52|0
1656318200000|2022-06-27 08:23:20|2089.98|2089.98|2089.71|2089.71|2089.98|2089.98|2089.71|2089.71|0
1656318210000|2022-06-27 08:23:30|2089.77|2089.77|2089.55|2089.55|2089.77|2089.77|2089.52|2089.52|0
1656318230000|2022-06-27 08:23:50|2089.51|2089.51|2089.51|2089.51|2089.51|2089.51|2089.51|2089.51|0
1656318240000|2022-06-27 08:24:00|2089.38|2089.38|2089.51|2089.51|2089.51|2089.51|2089.38|2089.38|0
1656318250000|2022-06-27 08:24:10|2089.44|2089.44|2088.59|2088.59|2089.44|2089.44|2088.56|2088.56|0
1656318260000|2022-06-27 08:24:20|2088.47|2088.47|2088.7|2088.7|2088.7|2088.7|2088.47|2088.47|0
1656318270000|2022-06-27 08:24:30|2088.78|2088.78|2088.93|2088.93|2088.93|2088.93|2088.78|2088.78|0
1656318280000|2022-06-27 08:24:40|2088.78|2088.78|2088.78|2088.78|2088.78|2088.78|2088.78|2088.78|0
1656318300000|2022-06-27 08:25:00|2088.85|2088.85|2088.88|2088.88|2088.88|2088.88|2088.85|2088.85|0
1656318310000|2022-06-27 08:25:10|2088.76|2088.76|2088.4|2088.4|2088.76|2088.76|2088.24|2088.24|0
1656318320000|2022-06-27 08:25:20|2088.51|2088.51|2088.05|2088.05|2088.51|2088.51|2087.97|2087.97|0
1656318330000|2022-06-27 08:25:30|2087.99|2087.99|2087.88|2087.88|2087.99|2087.99|2087.88|2087.88|0
1656318350000|2022-06-27 08:25:50|2087.92|2087.92|2087.92|2087.92|2087.92|2087.92|2087.92|2087.92|0
1656318360000|2022-06-27 08:26:00|2088.04|2088.04|2088.1|2088.1|2088.1|2088.1|2088.04|2088.04|0
1656318370000|2022-06-27 08:26:10|2087.63|2087.63|2088.42|2088.42|2088.78|2088.78|2087.63|2087.63|0
1656318380000|2022-06-27 08:26:20|2088.3|2088.3|2088.16|2088.16|2088.3|2088.3|2088.04|2088.04|0
1656318390000|2022-06-27 08:26:30|2088.01|2088.01|2088.13|2088.13|2088.13|2088.13|2088.01|2088.01|0
1656318400000|2022-06-27 08:26:40|2088.01|2088.01|2087.76|2087.76|2088.01|2088.01|2087.76|2087.76|0
1656318410000|2022-06-27 08:26:50|2087.63|2087.63|2088.13|2088.13|2088.13|2088.13|2087.63|2087.63|0
1656318430000|2022-06-27 08:27:10|2088.01|2088.01|2088.01|2088.01|2088.01|2088.01|2088.01|2088.01|0
1656318440000|2022-06-27 08:27:20|2087.87|2087.87|2086.86|2086.86|2087.87|2087.87|2086.8|2086.8|0
1656318450000|2022-06-27 08:27:30|2086.72|2086.72|2086.86|2086.86|2086.86|2086.86|2086.72|2086.72|0
1656318460000|2022-06-27 08:27:40|2087.02|2087.02|2086.87|2086.87|2087.08|2087.08|2086.87|2086.87|0
1656318470000|2022-06-27 08:27:50|2086.64|2086.64|2086.64|2086.64|2086.64|2086.64|2086.64|2086.64|0
1656318480000|2022-06-27 08:28:00|2086.79|2086.79|2086.79|2086.79|2086.79|2086.79|2086.79|2086.79|0
1656318490000|2022-06-27 08:28:10|2086.73|2086.73|2086.68|2086.68|2086.78|2086.78|2086.68|2086.68|0
1656318500000|2022-06-27 08:28:20|2086.37|2086.37|2086.68|2086.68|2086.68|2086.68|2086.37|2086.37|0
1656318520000|2022-06-27 08:28:40|2086.32|2086.32|2086.19|2086.19|2086.32|2086.32|2086.19|2086.19|0
1656318530000|2022-06-27 08:28:50|2086.13|2086.13|2086.13|2086.13|2086.13|2086.13|2086.13|2086.13|0
1656318540000|2022-06-27 08:29:00|2085.82|2085.82|2085.76|2085.76|2085.82|2085.82|2085.76|2085.76|0
1656318550000|2022-06-27 08:29:10|2085.81|2085.81|2085.81|2085.81|2085.81|2085.81|2085.81|2085.81|0
1656318570000|2022-06-27 08:29:30|2085.42|2085.42|2085.42|2085.42|2085.42|2085.42|2085.42|2085.42|0
1656318600000|2022-06-27 08:30:00|2085.11|2085.11|2085.11|2085.11|2085.11|2085.11|2085.11|2085.11|0
1656318610000|2022-06-27 08:30:10|2085.08|2085.08|2085.02|2085.02|2085.08|2085.08|2085.02|2085.02|0
1656318620000|2022-06-27 08:30:20|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|2084.93|0
1656318630000|2022-06-27 08:30:30|2084.91|2084.91|2083.91|2083.91|2084.91|2084.91|2083.91|2083.91|0
1656318640000|2022-06-27 08:30:40|2083.75|2083.75|2083.75|2083.75|2083.75|2083.75|2083.75|2083.75|0
1656318660000|2022-06-27 08:31:00|2083.45|2083.45|2082.8|2082.8|2083.45|2083.45|2082.8|2082.8|0
1656318670000|2022-06-27 08:31:10|2082.43|2082.43|2082.14|2082.14|2082.43|2082.43|2082.14|2082.14|0
1656318680000|2022-06-27 08:31:20|2082.11|2082.11|2082.05|2082.05|2082.23|2082.23|2081.92|2081.92|0
1656318690000|2022-06-27 08:31:30|2081.94|2081.94|2081.94|2081.94|2081.94|2081.94|2081.94|2081.94|0
1656318720000|2022-06-27 08:32:00|2081.59|2081.59|2081.59|2081.59|2081.59|2081.59|2081.59|2081.59|0
1656318730000|2022-06-27 08:32:10|2081.44|2081.44|2081.51|2081.51|2081.51|2081.51|2081.44|2081.44|0
1656318740000|2022-06-27 08:32:20|2081.38|2081.38|2081.38|2081.38|2081.38|2081.38|2081.38|2081.38|0
1656318790000|2022-06-27 08:33:10|2081.54|2081.54|2081.89|2081.89|2081.93|2081.93|2081.54|2081.54|0
1656318800000|2022-06-27 08:33:20|2082.03|2082.03|2082.03|2082.03|2082.03|2082.03|2082.03|2082.03|0
1656318820000|2022-06-27 08:33:40|2082.1|2082.1|2082.09|2082.09|2082.1|2082.1|2082.03|2082.03|0
1656318830000|2022-06-27 08:33:50|2082.14|2082.14|2081.87|2081.87|2082.14|2082.14|2081.87|2081.87|0
1656318840000|2022-06-27 08:34:00|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|0
1656318860000|2022-06-27 08:34:20|2081.95|2081.95|2081.95|2081.95|2081.95|2081.95|2081.95|2081.95|0
1656318870000|2022-06-27 08:34:30|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|2081.8|0
1656318880000|2022-06-27 08:34:40|2081.94|2081.94|2081.94|2081.94|2081.94|2081.94|2081.94|2081.94|0
1656318890000|2022-06-27 08:34:50|2081.78|2081.78|2081.78|2081.78|2082.09|2082.09|2081.78|2081.78|0
1656318900000|2022-06-27 08:35:00|2081.86|2081.86|2081.78|2081.78|2081.86|2081.86|2081.78|2081.78|0
1656318920000|2022-06-27 08:35:20|2081.9|2081.9|2081.9|2081.9|2081.9|2081.9|2081.9|2081.9|0
1656318960000|2022-06-27 08:36:00|2081.86|2081.86|2081.86|2081.86|2081.86|2081.86|2081.86|2081.86|0
1656318980000|2022-06-27 08:36:20|2081.94|2081.94|2081.91|2081.91|2081.94|2081.94|2081.91|2081.91|0
1656318990000|2022-06-27 08:36:30|2082.09|2082.09|2082.24|2082.24|2082.24|2082.24|2082.09|2082.09|0
1656319010000|2022-06-27 08:36:50|2082.38|2082.38|2082.45|2082.45|2082.45|2082.45|2082.38|2082.38|0
1656319020000|2022-06-27 08:37:00|2082.92|2082.92|2082.52|2082.52|2082.92|2082.92|2082.52|2082.52|0
1656319030000|2022-06-27 08:37:10|2082.61|2082.61|2082.61|2082.61|2082.61|2082.61|2082.61|2082.61|0
1656319040000|2022-06-27 08:37:20|2082.68|2082.68|2082.64|2082.64|2082.68|2082.68|2082.59|2082.59|0
1656319060000|2022-06-27 08:37:40|2082.75|2082.75|2082.94|2082.94|2082.94|2082.94|2082.75|2082.75|0
1656319080000|2022-06-27 08:38:00|2083.06|2083.06|2083.26|2083.26|2083.26|2083.26|2083.06|2083.06|0
1656319090000|2022-06-27 08:38:10|2083.13|2083.13|2083.31|2083.31|2083.31|2083.31|2083.13|2083.13|0
1656319100000|2022-06-27 08:38:20|2083.24|2083.24|2082.93|2082.93|2083.24|2083.24|2082.78|2082.78|0
1656319110000|2022-06-27 08:38:30|2082.91|2082.91|2082.91|2082.91|2082.91|2082.91|2082.91|2082.91|0
1656319120000|2022-06-27 08:38:40|2083.53|2083.53|2083.53|2083.53|2083.53|2083.53|2083.53|2083.53|0
1656319130000|2022-06-27 08:38:50|2083.71|2083.71|2084.01|2084.01|2084.01|2084.01|2083.71|2083.71|0
1656319170000|2022-06-27 08:39:30|2084.16|2084.16|2084.16|2084.16|2084.16|2084.16|2084.16|2084.16|0
1656319180000|2022-06-27 08:39:40|2084.27|2084.27|2084.27|2084.27|2084.27|2084.27|2084.27|2084.27|0
1656319190000|2022-06-27 08:39:50|2084.25|2084.25|2084.32|2084.32|2084.32|2084.32|2084.25|2084.25|0
1656319210000|2022-06-27 08:40:10|2084.56|2084.56|2084.56|2084.56|2084.56|2084.56|2084.56|2084.56|0
1656319220000|2022-06-27 08:40:20|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|0
1656319230000|2022-06-27 08:40:30|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|2084.52|0
1656319240000|2022-06-27 08:40:40|2084.21|2084.21|2084.21|2084.21|2084.21|2084.21|2084.21|2084.21|0
1656319250000|2022-06-27 08:40:50|2084.15|2084.15|2084.15|2084.15|2084.15|2084.15|2084.15|2084.15|0
1656319280000|2022-06-27 08:41:20|2084.38|2084.38|2084.07|2084.07|2084.38|2084.38|2084.07|2084.07|0
1656319290000|2022-06-27 08:41:30|2084.23|2084.23|2084.62|2084.62|2084.62|2084.62|2084.23|2084.23|0
1656319310000|2022-06-27 08:41:50|2084.69|2084.69|2084.69|2084.69|2084.69|2084.69|2084.69|2084.69|0
1656319320000|2022-06-27 08:42:00|2084.76|2084.76|2084.49|2084.49|2084.76|2084.76|2084.49|2084.49|0
1656319350000|2022-06-27 08:42:30|2084.34|2084.34|2084.15|2084.15|2084.34|2084.34|2084.15|2084.15|0
1656319360000|2022-06-27 08:42:40|2084.31|2084.31|2084.35|2084.35|2084.37|2084.37|2084.31|2084.31|0
1656319370000|2022-06-27 08:42:50|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|2084.28|0
1656319420000|2022-06-27 08:43:40|2084.22|2084.22|2084.22|2084.22|2084.22|2084.22|2084.22|2084.22|0
1656319440000|2022-06-27 08:44:00|2084.07|2084.07|2084.37|2084.37|2084.37|2084.37|2084.07|2084.07|0
1656319450000|2022-06-27 08:44:10|2084.44|2084.44|2084.52|2084.52|2084.52|2084.52|2084.44|2084.44|0
1656319460000|2022-06-27 08:44:20|2084.67|2084.67|2084.67|2084.67|2084.67|2084.67|2084.67|2084.67|0
1656319470000|2022-06-27 08:44:30|2084.63|2084.63|2084.93|2084.93|2084.93|2084.93|2084.61|2084.61|0
1656319480000|2022-06-27 08:44:40|2084.61|2084.61|2084.61|2084.61|2084.61|2084.61|2084.61|2084.61|0
1656319490000|2022-06-27 08:44:50|2084.86|2084.86|2084.92|2084.92|2085.08|2085.08|2084.86|2084.86|0
1656319500000|2022-06-27 08:45:00|2084.86|2084.86|2084.93|2084.93|2084.93|2084.93|2084.86|2084.86|0
1656319510000|2022-06-27 08:45:10|2084.68|2084.68|2084.52|2084.52|2084.68|2084.68|2084.52|2084.52|0
1656319520000|2022-06-27 08:45:20|2084.45|2084.45|2084.15|2084.15|2084.61|2084.61|2084.15|2084.15|0
1656319530000|2022-06-27 08:45:30|2084.24|2084.24|2084.24|2084.24|2084.24|2084.24|2084.24|2084.24|0
1656319540000|2022-06-27 08:45:40|2083.93|2083.93|2084.13|2084.13|2084.13|2084.13|2083.93|2083.93|0
1656319560000|2022-06-27 08:46:00|2083.97|2083.97|2083.16|2083.16|2083.97|2083.97|2083.16|2083.16|0
1656319570000|2022-06-27 08:46:10|2083.31|2083.31|2083.85|2083.85|2083.85|2083.85|2083.31|2083.31|0
1656319600000|2022-06-27 08:46:40|2083.93|2083.93|2084.18|2084.18|2084.18|2084.18|2083.93|2083.93|0
1656319610000|2022-06-27 08:46:50|2084.06|2084.06|2084.06|2084.06|2084.06|2084.06|2084.06|2084.06|0
1656319620000|2022-06-27 08:47:00|2083.82|2083.82|2083.78|2083.78|2083.82|2083.82|2083.78|2083.78|0
1656319630000|2022-06-27 08:47:10|2083.63|2083.63|2083.11|2083.11|2083.63|2083.63|2083.11|2083.11|0
1656319640000|2022-06-27 08:47:20|2082.98|2082.98|2082.46|2082.46|2082.98|2082.98|2082.46|2082.46|0
1656319670000|2022-06-27 08:47:50|2082.61|2082.61|2082.92|2082.92|2082.92|2082.92|2082.61|2082.61|0
1656319680000|2022-06-27 08:48:00|2083.07|2083.07|2083.07|2083.07|2083.07|2083.07|2083.07|2083.07|0
1656319690000|2022-06-27 08:48:10|2083.03|2083.03|2082.92|2082.92|2083.03|2083.03|2082.92|2082.92|0
1656319700000|2022-06-27 08:48:20|2082.74|2082.74|2082.74|2082.74|2082.74|2082.74|2082.74|2082.74|0
1656319710000|2022-06-27 08:48:30|2082.66|2082.66|2081.87|2081.87|2082.66|2082.66|2081.87|2081.87|0
1656319720000|2022-06-27 08:48:40|2081.93|2081.93|2081.93|2081.93|2081.93|2081.93|2081.93|2081.93|0
1656319740000|2022-06-27 08:49:00|2081.64|2081.64|2081.64|2081.64|2081.64|2081.64|2081.46|2081.46|0
1656319750000|2022-06-27 08:49:10|2081.77|2081.77|2081.84|2081.84|2081.84|2081.84|2081.77|2081.77|0
1656319770000|2022-06-27 08:49:30|2081.88|2081.88|2081.88|2081.88|2081.88|2081.88|2081.88|2081.88|0
1656319780000|2022-06-27 08:49:40|2081.81|2081.81|2081.52|2081.52|2081.81|2081.81|2081.52|2081.52|0
1656319800000|2022-06-27 08:50:00|2081.46|2081.46|2081.28|2081.28|2081.46|2081.46|2081.28|2081.28|0
1656319840000|2022-06-27 08:50:40|2080.72|2080.72|2080.97|2080.97|2080.97|2080.97|2080.72|2080.72|0
1656319850000|2022-06-27 08:50:50|2080.72|2080.72|2080.6|2080.6|2080.72|2080.72|2080.6|2080.6|0
1656319860000|2022-06-27 08:51:00|2080.56|2080.56|2079.58|2079.58|2080.56|2080.56|2079.58|2079.58|0
1656319870000|2022-06-27 08:51:10|2079.65|2079.65|2079.38|2079.38|2079.65|2079.65|2079.38|2079.38|0
1656319890000|2022-06-27 08:51:30|2079.3|2079.3|2079.3|2079.3|2079.3|2079.3|2079.3|2079.3|0
1656319900000|2022-06-27 08:51:40|2078.84|2078.84|2078.84|2078.84|2078.84|2078.84|2078.84|2078.84|0
1656319910000|2022-06-27 08:51:50|2078.91|2078.91|2078.78|2078.78|2078.99|2078.99|2078.78|2078.78|0
1656319920000|2022-06-27 08:52:00|2078.86|2078.86|2079.2|2079.2|2079.2|2079.2|2078.86|2078.86|0
1656319940000|2022-06-27 08:52:20|2079.28|2079.28|2079.49|2079.49|2079.49|2079.49|2079.28|2079.28|0
1656319950000|2022-06-27 08:52:30|2079.56|2079.56|2079.59|2079.59|2079.59|2079.59|2079.56|2079.56|0
1656319970000|2022-06-27 08:52:50|2079.73|2079.73|2079.73|2079.73|2079.73|2079.73|2079.73|2079.73|0
1656319990000|2022-06-27 08:53:10|2079.6|2079.6|2079.6|2079.6|2079.6|2079.6|2079.6|2079.6|0
1656320000000|2022-06-27 08:53:20|2079.84|2079.84|2079.84|2079.84|2079.84|2079.84|2079.84|2079.84|0
1656320010000|2022-06-27 08:53:30|2080.15|2080.15|2080.3|2080.3|2080.3|2080.3|2080.15|2080.15|0
1656320020000|2022-06-27 08:53:40|2080.32|2080.32|2080.25|2080.25|2080.32|2080.32|2080.25|2080.25|0
1656320050000|2022-06-27 08:54:10|2080.32|2080.32|2080.44|2080.44|2080.44|2080.44|2080.32|2080.32|0
1656320060000|2022-06-27 08:54:20|2081.06|2081.06|2081.25|2081.25|2081.25|2081.25|2081.06|2081.06|0
1656320070000|2022-06-27 08:54:30|2081.62|2081.62|2081.62|2081.62|2081.62|2081.62|2081.62|2081.62|0
1656320080000|2022-06-27 08:54:40|2081.55|2081.55|2081.55|2081.55|2081.55|2081.55|2081.55|2081.55|0
1656320090000|2022-06-27 08:54:50|2081.86|2081.86|2081.86|2081.86|2081.86|2081.86|2081.86|2081.86|0
1656320100000|2022-06-27 08:55:00|2081.74|2081.74|2081.74|2081.74|2081.74|2081.74|2081.74|2081.74|0
1656320110000|2022-06-27 08:55:10|2081.61|2081.61|2081.49|2081.49|2081.61|2081.61|2081.49|2081.49|0
1656320120000|2022-06-27 08:55:20|2081.14|2081.14|2081.2|2081.2|2081.27|2081.27|2081.14|2081.14|0
1656320130000|2022-06-27 08:55:30|2081.26|2081.26|2081.41|2081.41|2081.41|2081.41|2081.26|2081.26|0
1656320140000|2022-06-27 08:55:40|2081.1|2081.1|2081.1|2081.1|2081.1|2081.1|2081.1|2081.1|0
1656320150000|2022-06-27 08:55:50|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|0
1656320160000|2022-06-27 08:56:00|2081.23|2081.23|2081.39|2081.39|2081.39|2081.39|2081.23|2081.23|0
1656320180000|2022-06-27 08:56:20|2081.2|2081.2|2081.2|2081.2|2081.2|2081.2|2081.2|2081.2|0
1656320200000|2022-06-27 08:56:40|2080.74|2080.74|2080.74|2080.74|2080.74|2080.74|2080.74|2080.74|0
1656320210000|2022-06-27 08:56:50|2080.61|2080.61|2080.05|2080.05|2080.61|2080.61|2080.05|2080.05|0
1656320240000|2022-06-27 08:57:20|2080.12|2080.12|2080.12|2080.12|2080.12|2080.12|2080.12|2080.12|0
1656320260000|2022-06-27 08:57:40|2079.98|2079.98|2079.76|2079.76|2080.05|2080.05|2079.76|2079.76|0
1656320270000|2022-06-27 08:57:50|2079.59|2079.59|2079.59|2079.59|2079.59|2079.59|2079.59|2079.59|0
1656320280000|2022-06-27 08:58:00|2079.67|2079.67|2079.67|2079.67|2079.67|2079.67|2079.67|2079.67|0
1656320290000|2022-06-27 08:58:10|2079.58|2079.58|2079.58|2079.58|2079.58|2079.58|2079.58|2079.58|0
1656320310000|2022-06-27 08:58:30|2079.45|2079.45|2079.45|2079.45|2079.45|2079.45|2079.45|2079.45|0
1656320320000|2022-06-27 08:58:40|2079.38|2079.38|2079.46|2079.46|2079.46|2079.46|2079.35|2079.35|0
1656320350000|2022-06-27 08:59:10|2079.4|2079.4|2079.33|2079.33|2079.4|2079.4|2079.33|2079.33|0
1656320360000|2022-06-27 08:59:20|2079.25|2079.25|2079.06|2079.06|2079.25|2079.25|2079.06|2079.06|0
1656320370000|2022-06-27 08:59:30|2078.28|2078.28|2078.06|2078.06|2078.28|2078.28|2078.06|2078.06|0
1656320400000|2022-06-27 09:00:00|2077.99|2077.99|2077.81|2077.81|2077.99|2077.99|2077.81|2077.81|0
1656320430000|2022-06-27 09:00:30|2077.73|2077.73|2078.11|2078.11|2078.11|2078.11|2077.73|2077.73|0
1656320440000|2022-06-27 09:00:40|2078.17|2078.17|2078.17|2078.17|2078.17|2078.17|2078.17|2078.17|0
1656320450000|2022-06-27 09:00:50|2078.11|2078.11|2078.11|2078.11|2078.11|2078.11|2078.11|2078.11|0
1656320460000|2022-06-27 09:01:00|2077.93|2077.93|2077.59|2077.59|2077.93|2077.93|2077.59|2077.59|0
1656320470000|2022-06-27 09:01:10|2077.52|2077.52|2077.65|2077.65|2077.65|2077.65|2077.52|2077.52|0
1656320480000|2022-06-27 09:01:20|2077.78|2077.78|2077.66|2077.66|2077.78|2077.78|2077.66|2077.66|0
1656320500000|2022-06-27 09:01:40|2077.73|2077.73|2077.73|2077.73|2077.73|2077.73|2077.73|2077.73|0
1656320510000|2022-06-27 09:01:50|2077.81|2077.81|2077.81|2077.81|2077.81|2077.81|2077.81|2077.81|0
1656320520000|2022-06-27 09:02:00|2077.46|2077.46|2077.68|2077.68|2077.68|2077.68|2077.46|2077.46|0
1656320540000|2022-06-27 09:02:20|2077.76|2077.76|2077.83|2077.83|2077.83|2077.83|2077.76|2077.76|0
1656320590000|2022-06-27 09:03:10|2077.52|2077.52|2077.52|2077.52|2077.52|2077.52|2077.52|2077.52|0
1656320600000|2022-06-27 09:03:20|2077.45|2077.45|2077.45|2077.45|2077.45|2077.45|2077.45|2077.45|0
1656320640000|2022-06-27 09:04:00|2077.51|2077.51|2077.51|2077.51|2077.51|2077.51|2077.51|2077.51|0
1656320650000|2022-06-27 09:04:10|2077.63|2077.63|2077.71|2077.71|2077.71|2077.71|2077.63|2077.63|0
1656320680000|2022-06-27 09:04:40|2077.78|2077.78|2077.81|2077.81|2077.81|2077.81|2077.78|2077.78|0
1656320690000|2022-06-27 09:04:50|2077.65|2077.65|2077.69|2077.69|2077.76|2077.76|2077.65|2077.65|0
1656320700000|2022-06-27 09:05:00|2077.54|2077.54|2077.38|2077.38|2077.54|2077.54|2077.38|2077.38|0
1656320710000|2022-06-27 09:05:10|2077.06|2077.06|2077.06|2077.06|2077.06|2077.06|2077.06|2077.06|0
1656320720000|2022-06-27 09:05:20|2077.04|2077.04|2077.12|2077.12|2077.12|2077.12|2077.04|2077.04|0
1656320740000|2022-06-27 09:05:40|2077|2077|2077|2077|2077|2077|2077|2077|0
1656320750000|2022-06-27 09:05:50|2076.92|2076.92|2076.92|2076.92|2076.92|2076.92|2076.92|2076.92|0
1656320760000|2022-06-27 09:06:00|2076.86|2076.86|2076.86|2076.86|2076.86|2076.86|2076.86|2076.86|0
1656320770000|2022-06-27 09:06:10|2076.82|2076.82|2076.82|2076.82|2076.82|2076.82|2076.82|2076.82|0
1656320840000|2022-06-27 09:07:20|2076.75|2076.75|2076.69|2076.69|2076.75|2076.75|2076.69|2076.69|0
1656320880000|2022-06-27 09:08:00|2076.63|2076.63|2076.36|2076.36|2076.63|2076.63|2076.32|2076.32|0
1656320890000|2022-06-27 09:08:10|2076.48|2076.48|2076.81|2076.81|2076.81|2076.81|2076.48|2076.48|0
1656320900000|2022-06-27 09:08:20|2076.88|2076.88|2077.25|2077.25|2077.25|2077.25|2076.88|2076.88|0
1656320910000|2022-06-27 09:08:30|2077.33|2077.33|2077.33|2077.33|2077.33|2077.33|2077.33|2077.33|0
1656320930000|2022-06-27 09:08:50|2077.1|2077.1|2077.51|2077.51|2077.51|2077.51|2077.1|2077.1|0
1656320950000|2022-06-27 09:09:10|2077.58|2077.58|2077.74|2077.74|2077.74|2077.74|2077.58|2077.58|0
1656320980000|2022-06-27 09:09:40|2078.08|2078.08|2078.2|2078.2|2078.32|2078.32|2078.08|2078.08|0
1656320990000|2022-06-27 09:09:50|2078.13|2078.13|2078.01|2078.01|2078.13|2078.13|2078.01|2078.01|0
1656321000000|2022-06-27 09:10:00|2078.07|2078.07|2078.07|2078.07|2078.07|2078.07|2078.07|2078.07|0
1656321010000|2022-06-27 09:10:10|2078.19|2078.19|2078.19|2078.19|2078.19|2078.19|2078.19|2078.19|0
1656321040000|2022-06-27 09:10:40|2078.43|2078.43|2078.14|2078.14|2078.43|2078.43|2078.14|2078.14|0
1656321070000|2022-06-27 09:11:10|2078.17|2078.17|2078.54|2078.54|2078.54|2078.54|2078.17|2078.17|0
1656321080000|2022-06-27 09:11:20|2078.75|2078.75|2078.88|2078.88|2078.88|2078.88|2078.75|2078.75|0
1656321090000|2022-06-27 09:11:30|2078.72|2078.72|2078.56|2078.56|2078.72|2078.72|2078.56|2078.56|0
1656321100000|2022-06-27 09:11:40|2078.48|2078.48|2078.44|2078.44|2078.48|2078.48|2078.37|2078.37|0
1656321110000|2022-06-27 09:11:50|2078.37|2078.37|2078.56|2078.56|2078.56|2078.56|2078.37|2078.37|0
1656321120000|2022-06-27 09:12:00|2078.63|2078.63|2078.5|2078.5|2078.63|2078.63|2078.5|2078.5|0
1656321150000|2022-06-27 09:12:30|2078.52|2078.52|2079.1|2079.1|2079.1|2079.1|2078.52|2078.52|0
1656321160000|2022-06-27 09:12:40|2079.18|2079.18|2079.29|2079.29|2079.29|2079.29|2079.18|2079.18|0
1656321170000|2022-06-27 09:12:50|2079.23|2079.23|2079.11|2079.11|2079.23|2079.23|2079.11|2079.11|0
1656321180000|2022-06-27 09:13:00|2079.23|2079.23|2079.23|2079.23|2079.23|2079.23|2079.23|2079.23|0
1656321210000|2022-06-27 09:13:30|2079.41|2079.41|2079.35|2079.35|2079.41|2079.41|2079.35|2079.35|0
1656321220000|2022-06-27 09:13:40|2079.5|2079.5|2079.55|2079.55|2079.55|2079.55|2079.5|2079.5|0
1656321230000|2022-06-27 09:13:50|2079.66|2079.66|2080.09|2080.09|2080.09|2080.09|2079.66|2079.66|0
1656321240000|2022-06-27 09:14:00|2080.2|2080.2|2080.21|2080.21|2080.32|2080.32|2080.15|2080.15|0
1656321270000|2022-06-27 09:14:30|2080.34|2080.34|2080.26|2080.26|2080.38|2080.38|2080.26|2080.26|0
1656321280000|2022-06-27 09:14:40|2080.39|2080.39|2080.21|2080.21|2080.39|2080.39|2080.21|2080.21|0
1656321290000|2022-06-27 09:14:50|2080.29|2080.29|2080.29|2080.29|2080.29|2080.29|2080.29|2080.29|0
1656321310000|2022-06-27 09:15:10|2080.45|2080.45|2080.45|2080.45|2080.45|2080.45|2080.45|2080.45|0
1656321340000|2022-06-27 09:15:40|2080.57|2080.57|2080.57|2080.57|2080.57|2080.57|2080.57|2080.57|0
1656321360000|2022-06-27 09:16:00|2080.43|2080.43|2080.43|2080.43|2080.43|2080.43|2080.43|2080.43|0
1656321370000|2022-06-27 09:16:10|2080.5|2080.5|2080.5|2080.5|2080.5|2080.5|2080.5|2080.5|0
1656321380000|2022-06-27 09:16:20|2080.57|2080.57|2080.57|2080.57|2080.57|2080.57|2080.57|2080.57|0
1656321390000|2022-06-27 09:16:30|2080.86|2080.86|2080.86|2080.86|2080.86|2080.86|2080.86|2080.86|0
1656321410000|2022-06-27 09:16:50|2081.1|2081.1|2081.03|2081.03|2081.1|2081.1|2081.03|2081.03|0
1656321420000|2022-06-27 09:17:00|2081.31|2081.31|2081.14|2081.14|2081.31|2081.31|2081.14|2081.14|0
1656321430000|2022-06-27 09:17:10|2081.02|2081.02|2081.02|2081.02|2081.02|2081.02|2081.02|2081.02|0
1656321440000|2022-06-27 09:17:20|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|2080.94|0
1656321450000|2022-06-27 09:17:30|2080.41|2080.41|2080.29|2080.29|2080.66|2080.66|2080.16|2080.16|0
1656321470000|2022-06-27 09:17:50|2080.23|2080.23|2080.16|2080.16|2080.23|2080.23|2080.16|2080.16|0
1656321480000|2022-06-27 09:18:00|2080.07|2080.07|2079.95|2079.95|2080.07|2080.07|2079.95|2079.95|0
1656321510000|2022-06-27 09:18:30|2080.03|2080.03|2080.03|2080.03|2080.03|2080.03|2080.03|2080.03|0
1656321520000|2022-06-27 09:18:40|2079.91|2079.91|2079.78|2079.78|2079.91|2079.91|2079.62|2079.62|0
1656321550000|2022-06-27 09:19:10|2079.7|2079.7|2080|2080|2080|2080|2079.7|2079.7|0
1656321570000|2022-06-27 09:19:30|2080.16|2080.16|2080.16|2080.16|2080.16|2080.16|2080.16|2080.16|0
1656321580000|2022-06-27 09:19:40|2080.04|2080.04|2080.04|2080.04|2080.04|2080.04|2080.04|2080.04|0
1656321600000|2022-06-27 09:20:00|2080.1|2080.1|2080.44|2080.44|2080.44|2080.44|2080.1|2080.1|0
1656321610000|2022-06-27 09:20:10|2080.57|2080.57|2081.04|2081.04|2081.04|2081.04|2080.57|2080.57|0
1656321620000|2022-06-27 09:20:20|2081.11|2081.11|2081.11|2081.11|2081.11|2081.11|2081.11|2081.11|0
1656321630000|2022-06-27 09:20:30|2081.26|2081.26|2081.94|2081.94|2081.94|2081.94|2081.26|2081.26|0
1656321640000|2022-06-27 09:20:40|2082.02|2082.02|2082.09|2082.09|2082.09|2082.09|2082.02|2082.02|0
1656321650000|2022-06-27 09:20:50|2082.16|2082.16|2082.36|2082.36|2082.36|2082.36|2082.16|2082.16|0
1656321660000|2022-06-27 09:21:00|2082.41|2082.41|2082.41|2082.41|2082.41|2082.41|2082.41|2082.41|0
1656321670000|2022-06-27 09:21:10|2082.49|2082.49|2082.49|2082.49|2082.49|2082.49|2082.49|2082.49|0
1656321680000|2022-06-27 09:21:20|2082.74|2082.74|2082.74|2082.74|2082.74|2082.74|2082.74|2082.74|0
1656321690000|2022-06-27 09:21:30|2083.05|2083.05|2083.05|2083.05|2083.05|2083.05|2083.05|2083.05|0
1656321700000|2022-06-27 09:21:40|2082.93|2082.93|2082.77|2082.77|2082.93|2082.93|2082.77|2082.77|0
1656321720000|2022-06-27 09:22:00|2082.81|2082.81|2082.81|2082.81|2082.81|2082.81|2082.81|2082.81|0
1656321730000|2022-06-27 09:22:10|2082.56|2082.56|2082.56|2082.56|2082.56|2082.56|2082.56|2082.56|0
1656321740000|2022-06-27 09:22:20|2082.48|2082.48|2082.56|2082.56|2082.56|2082.56|2082.48|2082.48|0
1656321750000|2022-06-27 09:22:30|2082.73|2082.73|2083.02|2083.02|2083.02|2083.02|2082.73|2082.73|0
1656321760000|2022-06-27 09:22:40|2083.32|2083.32|2083.32|2083.32|2083.47|2083.47|2083.32|2083.32|0
1656321770000|2022-06-27 09:22:50|2083.47|2083.47|2083.47|2083.47|2083.47|2083.47|2083.47|2083.47|0
1656321780000|2022-06-27 09:23:00|2083.36|2083.36|2083.36|2083.36|2083.36|2083.36|2083.36|2083.36|0
1656321790000|2022-06-27 09:23:10|2083.44|2083.44|2083.44|2083.44|2083.44|2083.44|2083.44|2083.44|0
1656321800000|2022-06-27 09:23:20|2083.55|2083.55|2083.55|2083.55|2083.55|2083.55|2083.55|2083.55|0
1656321810000|2022-06-27 09:23:30|2083.49|2083.49|2084.11|2084.11|2084.18|2084.18|2083.49|2083.49|0
1656321840000|2022-06-27 09:24:00|2084.18|2084.18|2083.9|2083.9|2084.18|2084.18|2083.9|2083.9|0
1656321870000|2022-06-27 09:24:30|2084.15|2084.15|2084.15|2084.15|2084.15|2084.15|2084.15|2084.15|0
1656321890000|2022-06-27 09:24:50|2084.17|2084.17|2084.24|2084.24|2084.32|2084.32|2084.17|2084.17|0
1656321900000|2022-06-27 09:25:00|2084.3|2084.3|2084.38|2084.38|2084.38|2084.38|2084.3|2084.3|0
1656321910000|2022-06-27 09:25:10|2084.44|2084.44|2084.44|2084.44|2084.52|2084.52|2084.44|2084.44|0
1656321920000|2022-06-27 09:25:20|2084.6|2084.6|2083.79|2083.79|2084.6|2084.6|2083.79|2083.79|0
1656321940000|2022-06-27 09:25:40|2083.84|2083.84|2083.84|2083.84|2083.84|2083.84|2083.84|2083.84|0
1656321950000|2022-06-27 09:25:50|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|0
1656321960000|2022-06-27 09:26:00|2083.93|2083.93|2083.93|2083.93|2083.93|2083.93|2083.93|2083.93|0
1656321990000|2022-06-27 09:26:30|2084|2084|2083.92|2083.92|2084|2084|2083.92|2083.92|0
1656322000000|2022-06-27 09:26:40|2083.84|2083.84|2083.69|2083.69|2083.84|2083.84|2083.69|2083.69|0
1656322010000|2022-06-27 09:26:50|2084.15|2084.15|2084.15|2084.15|2084.15|2084.15|2084.15|2084.15|0
1656322020000|2022-06-27 09:27:00|2084.21|2084.21|2083.98|2083.98|2084.21|2084.21|2083.98|2083.98|0
1656322030000|2022-06-27 09:27:10|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|2084.08|0
1656322040000|2022-06-27 09:27:20|2083.93|2083.93|2083.93|2083.93|2083.93|2083.93|2083.93|2083.93|0
1656322060000|2022-06-27 09:27:40|2084.09|2084.09|2084.09|2084.09|2084.09|2084.09|2084.09|2084.09|0
1656322070000|2022-06-27 09:27:50|2084.34|2084.34|2084.86|2084.86|2084.86|2084.86|2084.34|2084.34|0
1656322090000|2022-06-27 09:28:10|2084.94|2084.94|2084.94|2084.94|2084.94|2084.94|2084.94|2084.94|0
1656322100000|2022-06-27 09:28:20|2084.99|2084.99|2085.43|2085.43|2085.43|2085.43|2084.99|2084.99|0
1656322110000|2022-06-27 09:28:30|2085.37|2085.37|2085.37|2085.37|2085.45|2085.45|2085.37|2085.37|0
1656322120000|2022-06-27 09:28:40|2085.31|2085.31|2085.29|2085.29|2085.31|2085.31|2085.29|2085.29|0
1656322130000|2022-06-27 09:28:50|2085.44|2085.44|2085.44|2085.44|2085.44|2085.44|2085.44|2085.44|0
1656322140000|2022-06-27 09:29:00|2085.57|2085.57|2085.57|2085.57|2085.57|2085.57|2085.57|2085.57|0
1656322150000|2022-06-27 09:29:10|2085.66|2085.66|2085.51|2085.51|2085.66|2085.66|2085.51|2085.51|0
1656322160000|2022-06-27 09:29:20|2085.58|2085.58|2085.58|2085.58|2085.58|2085.58|2085.58|2085.58|0
1656322170000|2022-06-27 09:29:30|2086.1|2086.1|2085.95|2085.95|2086.12|2086.12|2085.95|2085.95|0
1656322180000|2022-06-27 09:29:40|2085.99|2085.99|2085.87|2085.87|2085.99|2085.99|2085.84|2085.84|0
1656322190000|2022-06-27 09:29:50|2085.7|2085.7|2085.86|2085.86|2085.86|2085.86|2085.7|2085.7|0
1656322210000|2022-06-27 09:30:10|2085.72|2085.72|2085.72|2085.72|2085.84|2085.84|2085.59|2085.59|0
1656322220000|2022-06-27 09:30:20|2085.81|2085.81|2085.81|2085.81|2085.81|2085.81|2085.81|2085.81|0
1656322240000|2022-06-27 09:30:40|2086.04|2086.04|2086.16|2086.16|2086.16|2086.16|2086.04|2086.04|0
1656322250000|2022-06-27 09:30:50|2086.2|2086.2|2086.2|2086.2|2086.2|2086.2|2086.2|2086.2|0
1656322270000|2022-06-27 09:31:10|2086.12|2086.12|2086.12|2086.12|2086.12|2086.12|2086.12|2086.12|0
1656322280000|2022-06-27 09:31:20|2086.3|2086.3|2086.43|2086.43|2086.43|2086.43|2086.3|2086.3|0
1656322290000|2022-06-27 09:31:30|2086.5|2086.5|2086.5|2086.5|2086.5|2086.5|2086.5|2086.5|0
1656322300000|2022-06-27 09:31:40|2086.68|2086.68|2086.62|2086.62|2086.68|2086.68|2086.62|2086.62|0
1656322310000|2022-06-27 09:31:50|2086.5|2086.5|2086.34|2086.34|2086.5|2086.5|2086.34|2086.34|0
1656322330000|2022-06-27 09:32:10|2086.29|2086.29|2086.2|2086.2|2086.29|2086.29|2086.2|2086.2|0
1656322350000|2022-06-27 09:32:30|2086.36|2086.36|2086.36|2086.36|2086.36|2086.36|2086.36|2086.36|0
1656322360000|2022-06-27 09:32:40|2086.51|2086.51|2086.51|2086.51|2086.51|2086.51|2086.51|2086.51|0
1656322380000|2022-06-27 09:33:00|2086.82|2086.82|2086.82|2086.82|2086.82|2086.82|2086.82|2086.82|0
1656322400000|2022-06-27 09:33:20|2086.52|2086.52|2086.3|2086.3|2086.52|2086.52|2086.3|2086.3|0
1656322420000|2022-06-27 09:33:40|2086.23|2086.23|2085.92|2085.92|2086.23|2086.23|2085.92|2085.92|0
1656322430000|2022-06-27 09:33:50|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|2085.68|0
1656322460000|2022-06-27 09:34:20|2085.83|2085.83|2085.83|2085.83|2085.98|2085.98|2085.83|2085.83|0
1656322470000|2022-06-27 09:34:30|2085.98|2085.98|2085.91|2085.91|2085.98|2085.98|2085.9|2085.9|0
1656322490000|2022-06-27 09:34:50|2085.76|2085.76|2085.14|2085.14|2085.76|2085.76|2085.14|2085.14|0
1656322500000|2022-06-27 09:35:00|2085.29|2085.29|2085.29|2085.29|2085.29|2085.29|2085.29|2085.29|0
1656322520000|2022-06-27 09:35:20|2085.22|2085.22|2085.28|2085.28|2085.28|2085.28|2085.2|2085.2|0
1656322530000|2022-06-27 09:35:30|2085.36|2085.36|2085.37|2085.37|2085.44|2085.44|2085.32|2085.32|0
1656322540000|2022-06-27 09:35:40|2085.33|2085.33|2084.81|2084.81|2085.33|2085.33|2084.81|2084.81|0
1656322550000|2022-06-27 09:35:50|2084.73|2084.73|2084.73|2084.73|2084.73|2084.73|2084.73|2084.73|0
1656322560000|2022-06-27 09:36:00|2084.53|2084.53|2084.59|2084.59|2084.59|2084.59|2084.53|2084.53|0
1656322570000|2022-06-27 09:36:10|2084.65|2084.65|2084.53|2084.53|2084.65|2084.65|2084.53|2084.53|0
1656322580000|2022-06-27 09:36:20|2084.6|2084.6|2084.6|2084.6|2084.6|2084.6|2084.6|2084.6|0
1656322620000|2022-06-27 09:37:00|2084.67|2084.67|2084.67|2084.67|2084.67|2084.67|2084.67|2084.67|0
1656322640000|2022-06-27 09:37:20|2084.73|2084.73|2084.8|2084.8|2084.8|2084.8|2084.73|2084.73|0
1656322680000|2022-06-27 09:38:00|2084.83|2084.83|2084.83|2084.83|2084.83|2084.83|2084.83|2084.83|0
1656322690000|2022-06-27 09:38:10|2085.01|2085.01|2085.02|2085.02|2085.02|2085.02|2084.95|2084.95|0
1656322710000|2022-06-27 09:38:30|2084.71|2084.71|2084.71|2084.71|2084.71|2084.71|2084.71|2084.71|0
1656322720000|2022-06-27 09:38:40|2084.4|2084.4|2084.08|2084.08|2084.4|2084.4|2084.08|2084.08|0
1656322730000|2022-06-27 09:38:50|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|2083.77|0
1656322740000|2022-06-27 09:39:00|2083.7|2083.7|2083.63|2083.63|2083.7|2083.7|2083.63|2083.63|0
1656322750000|2022-06-27 09:39:10|2083.57|2083.57|2082.77|2082.77|2083.57|2083.57|2082.77|2082.77|0
1656322770000|2022-06-27 09:39:30|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|2082.69|0
1656322790000|2022-06-27 09:39:50|2082.61|2082.61|2082.61|2082.61|2082.61|2082.61|2082.54|2082.54|0
1656322800000|2022-06-27 09:40:00|2082.69|2082.69|2082.53|2082.53|2082.72|2082.72|2082.53|2082.53|0
1656322810000|2022-06-27 09:40:10|2082.22|2082.22|2082.22|2082.22|2082.22|2082.22|2082.22|2082.22|0
1656322830000|2022-06-27 09:40:30|2082.09|2082.09|2082.09|2082.09|2082.09|2082.09|2082.09|2082.09|0
1656322850000|2022-06-27 09:40:50|2082.04|2082.04|2082.04|2082.04|2082.04|2082.04|2082.04|2082.04|0
1656322860000|2022-06-27 09:41:00|2081.92|2081.92|2081.92|2081.92|2081.92|2081.92|2081.92|2081.92|0
1656322880000|2022-06-27 09:41:20|2081.77|2081.77|2081.77|2081.77|2081.77|2081.77|2081.77|2081.77|0
1656322910000|2022-06-27 09:41:50|2081.64|2081.64|2081.41|2081.41|2081.64|2081.64|2081.41|2081.41|0
1656322920000|2022-06-27 09:42:00|2081.39|2081.39|2081.39|2081.39|2081.39|2081.39|2081.39|2081.39|0
1656322930000|2022-06-27 09:42:10|2081.5|2081.5|2081.5|2081.5|2081.5|2081.5|2081.5|2081.5|0
1656322940000|2022-06-27 09:42:20|2081.12|2081.12|2081.12|2081.12|2081.12|2081.12|2081.12|2081.12|0
1656322950000|2022-06-27 09:42:30|2081.2|2081.2|2081.2|2081.2|2081.2|2081.2|2081.2|2081.2|0
1656322960000|2022-06-27 09:42:40|2081.28|2081.28|2081.34|2081.34|2081.34|2081.34|2081.28|2081.28|0
1656322970000|2022-06-27 09:42:50|2081.36|2081.36|2081.36|2081.36|2081.36|2081.36|2081.36|2081.36|0
1656322980000|2022-06-27 09:43:00|2081.21|2081.21|2081.28|2081.28|2081.28|2081.28|2081.21|2081.21|0
1656323020000|2022-06-27 09:43:40|2081.34|2081.34|2081.31|2081.31|2081.62|2081.62|2081.31|2081.31|0
1656323040000|2022-06-27 09:44:00|2081.38|2081.38|2081.43|2081.43|2081.43|2081.43|2081.26|2081.26|0
1656323050000|2022-06-27 09:44:10|2081.13|2081.13|2081.13|2081.13|2081.13|2081.13|2081.13|2081.13|0
1656323060000|2022-06-27 09:44:20|2081.05|2081.05|2081.05|2081.05|2081.05|2081.05|2081.05|2081.05|0
1656323070000|2022-06-27 09:44:30|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|2081.17|0
1656323080000|2022-06-27 09:44:40|2081.31|2081.31|2081.31|2081.31|2081.31|2081.31|2081.31|2081.31|0
1656323090000|2022-06-27 09:44:50|2081.43|2081.43|2081.29|2081.29|2081.43|2081.43|2081.29|2081.29|0
1656323100000|2022-06-27 09:45:00|2081.75|2081.75|2081.82|2081.82|2081.82|2081.82|2081.69|2081.69|0
1656323110000|2022-06-27 09:45:10|2081.92|2081.92|2081.95|2081.95|2082.1|2082.1|2081.92|2081.92|0
1656323120000|2022-06-27 09:45:20|2082.02|2082.02|2082.16|2082.16|2082.16|2082.16|2082.02|2082.02|0
1656323130000|2022-06-27 09:45:30|2082.25|2082.25|2082.46|2082.46|2082.46|2082.46|2082.25|2082.25|0
1656323140000|2022-06-27 09:45:40|2082.49|2082.49|2082.65|2082.65|2082.65|2082.65|2082.49|2082.49|0
1656323150000|2022-06-27 09:45:50|2082.8|2082.8|2082.87|2082.87|2082.87|2082.87|2082.8|2082.8|0
1656323160000|2022-06-27 09:46:00|2082.74|2082.74|2082.93|2082.93|2082.93|2082.93|2082.74|2082.74|0
1656323170000|2022-06-27 09:46:10|2082.97|2082.97|2083.27|2083.27|2083.27|2083.27|2082.97|2082.97|0
1656323180000|2022-06-27 09:46:20|2083.12|2083.12|2083.12|2083.12|2083.12|2083.12|2083.12|2083.12|0
1656323200000|2022-06-27 09:46:40|2083.06|2083.06|2082.72|2082.72|2083.06|2083.06|2082.72|2082.72|0
1656323210000|2022-06-27 09:46:50|2082.79|2082.79|2082.79|2082.79|2082.79|2082.79|2082.79|2082.79|0
1656323220000|2022-06-27 09:47:00|2082.83|2082.83|2083.57|2083.57|2083.57|2083.57|2082.83|2082.83|0
1656323230000|2022-06-27 09:47:10|2083.51|2083.51|2083.51|2083.51|2083.51|2083.51|2083.51|2083.51|0
1656323250000|2022-06-27 09:47:30|2083.67|2083.67|2083.61|2083.61|2083.67|2083.67|2083.59|2083.59|0
1656323260000|2022-06-27 09:47:40|2083.73|2083.73|2083.96|2083.96|2083.96|2083.96|2083.73|2083.73|0
1656323270000|2022-06-27 09:47:50|2084.02|2084.02|2084.26|2084.26|2084.26|2084.26|2084.02|2084.02|0
1656323290000|2022-06-27 09:48:10|2084.29|2084.29|2084.18|2084.18|2084.36|2084.36|2084.18|2084.18|0
1656323300000|2022-06-27 09:48:20|2084.43|2084.43|2084.38|2084.38|2084.43|2084.43|2084.26|2084.26|0
1656323310000|2022-06-27 09:48:30|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|2084.23|0
1656323320000|2022-06-27 09:48:40|2084.36|2084.36|2084.39|2084.39|2084.39|2084.39|2084.36|2084.36|0
1656323350000|2022-06-27 09:49:10|2084.46|2084.46|2084.46|2084.46|2084.46|2084.46|2084.46|2084.46|0
1656323370000|2022-06-27 09:49:30|2084.61|2084.61|2084.46|2084.46|2084.61|2084.61|2084.46|2084.46|0
1656323400000|2022-06-27 09:50:00|2084.61|2084.61|2084.54|2084.54|2084.61|2084.61|2084.54|2084.54|0
1656323410000|2022-06-27 09:50:10|2084.23|2084.23|2084.35|2084.35|2084.35|2084.35|2084.23|2084.23|0
1656323420000|2022-06-27 09:50:20|2084.23|2084.23|2084.69|2084.69|2084.69|2084.69|2084.23|2084.23|0
1656323430000|2022-06-27 09:50:30|2084.81|2084.81|2084.58|2084.58|2084.81|2084.81|2084.58|2084.58|0
1656323440000|2022-06-27 09:50:40|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|2084.51|0
1656323460000|2022-06-27 09:51:00|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|2084.54|0
1656323480000|2022-06-27 09:51:20|2084.48|2084.48|2084.31|2084.31|2084.48|2084.48|2084.31|2084.31|0
1656323490000|2022-06-27 09:51:30|2084.46|2084.46|2084.46|2084.46|2084.46|2084.46|2084.46|2084.46|0
1656323500000|2022-06-27 09:51:40|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|2084.59|0
1656323520000|2022-06-27 09:52:00|2084.65|2084.65|2084.53|2084.53|2084.65|2084.65|2084.53|2084.53|0
1656323530000|2022-06-27 09:52:10|2084.59|2084.59|2084.74|2084.74|2084.74|2084.74|2084.59|2084.59|0
1656323560000|2022-06-27 09:52:40|2084.81|2084.81|2084.81|2084.81|2084.81|2084.81|2084.81|2084.81|0
1656323570000|2022-06-27 09:52:50|2084.97|2084.97|2084.97|2084.97|2084.97|2084.97|2084.97|2084.97|0
1656323580000|2022-06-27 09:53:00|2085.12|2085.12|2085.17|2085.17|2085.23|2085.23|2085.12|2085.12|0
1656323590000|2022-06-27 09:53:10|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|2085.23|0
1656323600000|2022-06-27 09:53:20|2085.38|2085.38|2085.52|2085.52|2085.52|2085.52|2085.38|2085.38|0
1656323610000|2022-06-27 09:53:30|2085.64|2085.64|2085.64|2085.64|2085.64|2085.64|2085.64|2085.64|0
1656323620000|2022-06-27 09:53:40|2085.57|2085.57|2085.57|2085.57|2085.57|2085.57|2085.57|2085.57|0
1656323630000|2022-06-27 09:53:50|2085.72|2085.72|2085.72|2085.72|2085.72|2085.72|2085.72|2085.72|0
1656323640000|2022-06-27 09:54:00|2085.66|2085.66|2085.47|2085.47|2085.66|2085.66|2085.47|2085.47|0
1656323660000|2022-06-27 09:54:20|2085.54|2085.54|2085.54|2085.54|2085.54|2085.54|2085.54|2085.54|0
1656323670000|2022-06-27 09:54:30|2085.64|2085.64|2085.59|2085.59|2085.64|2085.64|2085.59|2085.59|0
1656323680000|2022-06-27 09:54:40|2085.52|2085.52|2085.38|2085.38|2085.52|2085.52|2085.35|2085.35|0
1656323690000|2022-06-27 09:54:50|2085.51|2085.51|2085.52|2085.52|2085.52|2085.52|2085.46|2085.46|0
1656323700000|2022-06-27 09:55:00|2085.31|2085.31|2085.23|2085.23|2085.39|2085.39|2085.23|2085.23|0
1656323720000|2022-06-27 09:55:20|2084.75|2084.75|2084.75|2084.75|2084.75|2084.75|2084.75|2084.75|0
1656323730000|2022-06-27 09:55:30|2084.66|2084.66|2084.41|2084.41|2084.66|2084.66|2084.41|2084.41|0
1656323740000|2022-06-27 09:55:40|2084.18|2084.18|2084.18|2084.18|2084.18|2084.18|2084.18|2084.18|0
1656323750000|2022-06-27 09:55:50|2084.02|2084.02|2083.74|2083.74|2084.02|2084.02|2083.64|2083.64|0
1656323760000|2022-06-27 09:56:00|2083.61|2083.61|2083.56|2083.56|2083.61|2083.61|2083.56|2083.56|0
1656323770000|2022-06-27 09:56:10|2083.49|2083.49|2082.93|2082.93|2083.49|2083.49|2082.93|2082.93|0
1656323780000|2022-06-27 09:56:20|2082.81|2082.81|2082.81|2082.81|2082.81|2082.81|2082.81|2082.81|0
1656323810000|2022-06-27 09:56:50|2082.7|2082.7|2082.7|2082.7|2082.7|2082.7|2082.7|2082.7|0
1656323820000|2022-06-27 09:57:00|2082.76|2082.76|2082.76|2082.76|2082.76|2082.76|2082.76|2082.76|0
1656323830000|2022-06-27 09:57:10|2082.58|2082.58|2082.45|2082.45|2082.58|2082.58|2082.45|2082.45|0
1656323850000|2022-06-27 09:57:30|2082.52|2082.52|2082.6|2082.6|2082.76|2082.76|2082.52|2082.52|0
1656323860000|2022-06-27 09:57:40|2082.65|2082.65|2082.69|2082.69|2082.69|2082.69|2082.65|2082.65|0
1656323890000|2022-06-27 09:58:10|2082.62|2082.62|2082.62|2082.62|2082.62|2082.62|2082.62|2082.62|0
1656323900000|2022-06-27 09:58:20|2082.54|2082.54|2082.54|2082.54|2082.54|2082.54|2082.54|2082.54|0
1656323920000|2022-06-27 09:58:40|2082.61|2082.61|2082.61|2082.61|2082.61|2082.61|2082.61|2082.61|0
1656323930000|2022-06-27 09:58:50|2082.47|2082.47|2082.52|2082.52|2082.53|2082.53|2082.46|2082.46|0
1656323940000|2022-06-27 09:59:00|2082.63|2082.63|2082.63|2082.63|2082.63|2082.63|2082.63|2082.63|0
1656323970000|2022-06-27 09:59:30|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|2082.47|0
1656323980000|2022-06-27 09:59:40|2082.51|2082.51|2082.51|2082.51|2082.51|2082.51|2082.51|2082.51|0
1656323990000|2022-06-27 09:59:50|2082.58|2082.58|2082.42|2082.42|2082.58|2082.58|2082.42|2082.42|0
1656324000000|2022-06-27 10:00:00|2082.56|2082.56|2082.76|2082.76|2082.76|2082.76|2082.49|2082.49|0
1656324010000|2022-06-27 10:00:10|2082.66|2082.66|2082.66|2082.66|2082.66|2082.66|2082.66|2082.66|0
1656324030000|2022-06-27 10:00:30|2082.53|2082.53|2082.59|2082.59|2082.59|2082.59|2082.53|2082.53|0
1656324040000|2022-06-27 10:00:40|2082.72|2082.72|2082.72|2082.72|2082.72|2082.72|2082.72|2082.72|0
1656324060000|2022-06-27 10:01:00|2082.66|2082.66|2082.72|2082.72|2082.72|2082.72|2082.66|2082.66|0
1656324070000|2022-06-27 10:01:10|2082.65|2082.65|2082.59|2082.59|2082.65|2082.65|2082.59|2082.59|0
1656324110000|2022-06-27 10:01:50|2082.44|2082.44|2082.44|2082.44|2082.44|2082.44|2082.44|2082.44|0
1656324120000|2022-06-27 10:02:00|2082.13|2082.13|2081.76|2081.76|2082.13|2082.13|2081.38|2081.38|0
1656324140000|2022-06-27 10:02:20|2081.7|2081.7|2081.7|2081.7|2081.7|2081.7|2081.7|2081.7|0
1656324150000|2022-06-27 10:02:30|2081.82|2081.82|2081.79|2081.79|2081.82|2081.82|2081.79|2081.79|0
1656324160000|2022-06-27 10:02:40|2082.18|2082.18|2082.1|2082.1|2082.18|2082.18|2082.1|2082.1|0
1656324170000|2022-06-27 10:02:50|2082.06|2082.06|2082.06|2082.06|2082.06|2082.06|2082.06|2082.06|0
1656324180000|2022-06-27 10:03:00|2081.81|2081.81|2081.81|2081.81|2081.81|2081.81|2081.81|2081.81|0
1656324190000|2022-06-27 10:03:10|2081.75|2081.75|2081.51|2081.51|2081.75|2081.75|2081.51|2081.51|0
1656324200000|2022-06-27 10:03:20|2081.75|2081.75|2081.75|2081.75|2081.75|2081.75|2081.75|2081.75|0
1656324210000|2022-06-27 10:03:30|2081.69|2081.69|2081.69|2081.69|2081.69|2081.69|2081.69|2081.69|0
1656324250000|2022-06-27 10:04:10|2081.77|2081.77|2081.7|2081.7|2081.77|2081.77|2081.7|2081.7|0
1656324270000|2022-06-27 10:04:30|2081.77|2081.77|2081.77|2081.77|2081.77|2081.77|2081.77|2081.77|0
1656324290000|2022-06-27 10:04:50|2081.79|2081.79|2081.88|2081.88|2081.88|2081.88|2081.79|2081.79|0
1656324340000|2022-06-27 10:05:40|2081.76|2081.76|2081.76|2081.76|2081.76|2081.76|2081.76|2081.76|0
1656324360000|2022-06-27 10:06:00|2081.74|2081.74|2081.68|2081.68|2081.74|2081.74|2081.68|2081.68|0
1656324370000|2022-06-27 10:06:10|2081.52|2081.52|2080|2080|2081.52|2081.52|2079.88|2079.88|0
1656324380000|2022-06-27 10:06:20|2079.83|2079.83|2079.71|2079.71|2079.83|2079.83|2079.71|2079.71|0
1656324390000|2022-06-27 10:06:30|2079.59|2079.59|2079.48|2079.48|2079.59|2079.59|2079.48|2079.48|0
1656324420000|2022-06-27 10:07:00|2079.83|2079.83|2079.83|2079.83|2079.83|2079.83|2079.83|2079.83|0
1656324440000|2022-06-27 10:07:20|2079.52|2079.52|2079.52|2079.52|2079.52|2079.52|2079.52|2079.52|0
1656324460000|2022-06-27 10:07:40|2079.44|2079.44|2078.49|2078.49|2079.44|2079.44|2078.49|2078.49|0
1656324470000|2022-06-27 10:07:50|2078.42|2078.42|2078.42|2078.42|2078.42|2078.42|2078.42|2078.42|0
1656324480000|2022-06-27 10:08:00|2078.29|2078.29|2078.15|2078.15|2078.31|2078.31|2078.15|2078.15|0
1656324490000|2022-06-27 10:08:10|2078.11|2078.11|2077.89|2077.89|2078.11|2078.11|2077.89|2077.89|0
1656324520000|2022-06-27 10:08:40|2077.77|2077.77|2077.77|2077.77|2077.77|2077.77|2077.77|2077.77|0
1656324540000|2022-06-27 10:09:00|2077.69|2077.69|2077.69|2077.69|2077.69|2077.69|2077.69|2077.69|0
1656324550000|2022-06-27 10:09:10|2077.62|2077.62|2077.29|2077.29|2077.62|2077.62|2077.29|2077.29|0
1656324560000|2022-06-27 10:09:20|2077.23|2077.23|2077.21|2077.21|2077.23|2077.23|2077.21|2077.21|0
1656324570000|2022-06-27 10:09:30|2077.05|2077.05|2077.05|2077.05|2077.05|2077.05|2077.05|2077.05|0
1656324590000|2022-06-27 10:09:50|2076.95|2076.95|2076.95|2076.95|2076.95|2076.95|2076.95|2076.95|0
1656324600000|2022-06-27 10:10:00|2076.77|2076.77|2076.77|2076.77|2076.77|2076.77|2076.77|2076.77|0
1656324620000|2022-06-27 10:10:20|2076.83|2076.83|2076.99|2076.99|2077.07|2077.07|2076.53|2076.53|0
1656324630000|2022-06-27 10:10:30|2077.06|2077.06|2077.13|2077.13|2077.13|2077.13|2077.06|2077.06|0
1656324650000|2022-06-27 10:10:50|2077.01|2077.01|2076.38|2076.38|2077.01|2077.01|2076.38|2076.38|0
1656324700000|2022-06-27 10:11:40|2076.76|2076.76|2076.76|2076.76|2076.76|2076.76|2076.76|2076.76|0
1656324710000|2022-06-27 10:11:50|2076.68|2076.68|2076.68|2076.68|2076.68|2076.68|2076.68|2076.68|0
1656324730000|2022-06-27 10:12:10|2076.74|2076.74|2076.74|2076.74|2076.74|2076.74|2076.74|2076.74|0
1656324740000|2022-06-27 10:12:20|2076.81|2076.81|2076.85|2076.85|2076.85|2076.85|2076.81|2076.81|0
1656324750000|2022-06-27 10:12:30|2076.98|2076.98|2077.1|2077.1|2077.1|2077.1|2076.98|2076.98|0
1656324770000|2022-06-27 10:12:50|2077.15|2077.15|2077.22|2077.22|2077.22|2077.22|2077.15|2077.15|0
1656324780000|2022-06-27 10:13:00|2076.9|2076.9|2076.9|2076.9|2076.9|2076.9|2076.9|2076.9|0
1656324790000|2022-06-27 10:13:10|2076.87|2076.87|2076.87|2076.87|2076.87|2076.87|2076.87|2076.87|0
1656324820000|2022-06-27 10:13:40|2076.64|2076.64|2076.64|2076.64|2076.64|2076.64|2076.64|2076.64|0
1656324840000|2022-06-27 10:14:00|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|0
1656324850000|2022-06-27 10:14:10|2076.76|2076.76|2076.76|2076.76|2076.76|2076.76|2076.76|2076.76|0
1656324860000|2022-06-27 10:14:20|2076.7|2076.7|2076.11|2076.11|2076.7|2076.7|2076.11|2076.11|0
1656324870000|2022-06-27 10:14:30|2075.86|2075.86|2076.11|2076.11|2076.11|2076.11|2075.73|2075.73|0
1656324890000|2022-06-27 10:14:50|2076.23|2076.23|2075.8|2075.8|2076.23|2076.23|2075.8|2075.8|0
1656324900000|2022-06-27 10:15:00|2075.67|2075.67|2075.98|2075.98|2075.98|2075.98|2075.67|2075.67|0
1656324920000|2022-06-27 10:15:20|2075.92|2075.92|2076|2076|2076|2076|2075.92|2075.92|0
1656324940000|2022-06-27 10:15:40|2075.94|2075.94|2075.94|2075.94|2075.94|2075.94|2075.94|2075.94|0
1656324950000|2022-06-27 10:15:50|2076.01|2076.01|2076.47|2076.47|2076.47|2076.47|2076.01|2076.01|0
1656324960000|2022-06-27 10:16:00|2076.41|2076.41|2076.41|2076.41|2076.41|2076.41|2076.41|2076.41|0
1656324990000|2022-06-27 10:16:30|2076.34|2076.34|2076.34|2076.34|2076.34|2076.34|2076.34|2076.34|0
1656325020000|2022-06-27 10:17:00|2076.36|2076.36|2076.31|2076.31|2076.43|2076.43|2076.31|2076.31|0
1656325030000|2022-06-27 10:17:10|2076.37|2076.37|2076.25|2076.25|2076.37|2076.37|2076.25|2076.25|0
1656325070000|2022-06-27 10:17:50|2076.81|2076.81|2077.04|2077.04|2077.04|2077.04|2076.81|2076.81|0
1656325090000|2022-06-27 10:18:10|2077|2077|2077.17|2077.17|2077.17|2077.17|2077|2077|0
1656325100000|2022-06-27 10:18:20|2077.13|2077.13|2077.13|2077.13|2077.13|2077.13|2077.13|2077.13|0
1656325110000|2022-06-27 10:18:30|2077.2|2077.2|2077.43|2077.43|2077.43|2077.43|2077.2|2077.2|0
1656325130000|2022-06-27 10:18:50|2077.55|2077.55|2077.61|2077.61|2077.61|2077.61|2077.55|2077.55|0
1656325140000|2022-06-27 10:19:00|2077.77|2077.77|2078.21|2078.21|2078.21|2078.21|2077.77|2077.77|0
1656325150000|2022-06-27 10:19:10|2078.14|2078.14|2078.14|2078.14|2078.14|2078.14|2078.14|2078.14|0
1656325180000|2022-06-27 10:19:40|2078.07|2078.07|2078.07|2078.07|2078.07|2078.07|2078.07|2078.07|0
1656325190000|2022-06-27 10:19:50|2077.95|2077.95|2077.95|2077.95|2077.95|2077.95|2077.95|2077.95|0
1656325200000|2022-06-27 10:20:00|2077.93|2077.93|2077.93|2077.93|2077.93|2077.93|2077.93|2077.93|0
1656325210000|2022-06-27 10:20:10|2078|2078|2078|2078|2078|2078|2077.92|2077.92|0
1656325230000|2022-06-27 10:20:30|2077.98|2077.98|2077.98|2077.98|2077.98|2077.98|2077.98|2077.98|0
1656325240000|2022-06-27 10:20:40|2078.02|2078.02|2077.91|2077.91|2078.02|2078.02|2077.91|2077.91|0
1656325250000|2022-06-27 10:20:50|2077.85|2077.85|2078.17|2078.17|2078.17|2078.17|2077.85|2077.85|0
1656325260000|2022-06-27 10:21:00|2078.11|2078.11|2078.26|2078.26|2078.26|2078.26|2078.11|2078.11|0
1656325270000|2022-06-27 10:21:10|2078.15|2078.15|2078.15|2078.15|2078.15|2078.15|2078.15|2078.15|0
1656325280000|2022-06-27 10:21:20|2078.3|2078.3|2078.63|2078.63|2078.63|2078.63|2078.3|2078.3|0
1656325340000|2022-06-27 10:22:20|2078.4|2078.4|2078.4|2078.4|2078.4|2078.4|2078.4|2078.4|0
1656325350000|2022-06-27 10:22:30|2078.33|2078.33|2078.7|2078.7|2078.7|2078.7|2078.33|2078.33|0
1656325360000|2022-06-27 10:22:40|2078.55|2078.55|2078.55|2078.55|2078.55|2078.55|2078.55|2078.55|0
1656325370000|2022-06-27 10:22:50|2078.85|2078.85|2079.24|2079.24|2079.24|2079.24|2078.85|2078.85|0
1656325380000|2022-06-27 10:23:00|2079.18|2079.18|2079.18|2079.18|2079.2|2079.2|2079.18|2079.18|0
1656325390000|2022-06-27 10:23:10|2079.25|2079.25|2079.33|2079.33|2079.33|2079.33|2079.25|2079.25|0
1656325400000|2022-06-27 10:23:20|2079.45|2079.45|2080.07|2080.07|2080.07|2080.07|2079.45|2079.45|0
1656325420000|2022-06-27 10:23:40|2080.14|2080.14|2080.14|2080.14|2080.14|2080.14|2080.01|2080.01|0
1656325430000|2022-06-27 10:23:50|2080.06|2080.06|2080.06|2080.06|2080.06|2080.06|2080.06|2080.06|0
1656325440000|2022-06-27 10:24:00|2080.14|2080.14|2080.15|2080.15|2080.18|2080.18|2080.14|2080.14|0
1656325450000|2022-06-27 10:24:10|2079.92|2079.92|2079.63|2079.63|2079.92|2079.92|2079.63|2079.63|0
1656325460000|2022-06-27 10:24:20|2079.38|2079.38|2079.38|2079.38|2079.51|2079.51|2079.38|2079.38|0
1656325470000|2022-06-27 10:24:30|2079.32|2079.32|2079.32|2079.32|2079.32|2079.32|2079.32|2079.32|0
1656325490000|2022-06-27 10:24:50|2079.39|2079.39|2079.33|2079.33|2079.39|2079.39|2079.31|2079.31|0
1656325500000|2022-06-27 10:25:00|2079.35|2079.35|2079.37|2079.37|2079.37|2079.37|2079.35|2079.35|0
1656325540000|2022-06-27 10:25:40|2079.31|2079.31|2079.29|2079.29|2079.31|2079.31|2079.29|2079.29|0
1656325550000|2022-06-27 10:25:50|2079.22|2079.22|2079.22|2079.22|2079.22|2079.22|2079.22|2079.22|0
1656325560000|2022-06-27 10:26:00|2079.15|2079.15|2079.15|2079.15|2079.15|2079.15|2079.15|2079.15|0
1656325590000|2022-06-27 10:26:30|2079.02|2079.02|2078.9|2078.9|2079.02|2079.02|2078.9|2078.9|0
1656325630000|2022-06-27 10:27:10|2078.46|2078.46|2078.33|2078.33|2078.46|2078.46|2078.33|2078.33|0
1656325640000|2022-06-27 10:27:20|2078.46|2078.46|2074.87|2074.87|2078.46|2078.46|2074.32|2074.32|0
1656325650000|2022-06-27 10:27:30|2074.75|2074.75|2075.21|2075.21|2075.27|2075.27|2074.7|2074.7|0
1656325680000|2022-06-27 10:28:00|2075.14|2075.14|2075.14|2075.14|2075.14|2075.14|2075.14|2075.14|0
1656325700000|2022-06-27 10:28:20|2074.99|2074.99|2074.74|2074.74|2074.99|2074.99|2074.74|2074.74|0
1656325710000|2022-06-27 10:28:30|2074.62|2074.62|2074.8|2074.8|2074.8|2074.8|2074.62|2074.62|0
1656325720000|2022-06-27 10:28:40|2074.72|2074.72|2074.72|2074.72|2074.72|2074.72|2074.72|2074.72|0
1656325740000|2022-06-27 10:29:00|2074.66|2074.66|2074.78|2074.78|2074.78|2074.78|2074.59|2074.59|0
1656325750000|2022-06-27 10:29:10|2074.85|2074.85|2074.85|2074.85|2074.85|2074.85|2074.85|2074.85|0
1656325760000|2022-06-27 10:29:20|2074.78|2074.78|2074.78|2074.78|2074.78|2074.78|2074.78|2074.78|0
1656325790000|2022-06-27 10:29:50|2074.72|2074.72|2074.72|2074.72|2074.72|2074.72|2074.72|2074.72|0
1656325800000|2022-06-27 10:30:00|2074.78|2074.78|2075.06|2075.06|2075.06|2075.06|2074.75|2074.75|0
1656325810000|2022-06-27 10:30:10|2074.98|2074.98|2074.98|2074.98|2074.98|2074.98|2074.98|2074.98|0
1656325830000|2022-06-27 10:30:30|2074.71|2074.71|2074.79|2074.79|2074.79|2074.79|2074.71|2074.71|0
1656325850000|2022-06-27 10:30:50|2074.95|2074.95|2074.95|2074.95|2074.95|2074.95|2074.95|2074.95|0
1656325860000|2022-06-27 10:31:00|2075.1|2075.1|2075.03|2075.03|2075.1|2075.1|2075.03|2075.03|0
1656325880000|2022-06-27 10:31:20|2075.09|2075.09|2075.09|2075.09|2075.15|2075.15|2075.09|2075.09|0
1656325910000|2022-06-27 10:31:50|2074.96|2074.96|2074.96|2074.96|2074.96|2074.96|2074.96|2074.96|0
1656325920000|2022-06-27 10:32:00|2075.03|2075.03|2075.08|2075.08|2075.08|2075.08|2075.03|2075.03|0
1656325930000|2022-06-27 10:32:10|2075.03|2075.03|2074.97|2074.97|2075.03|2075.03|2074.97|2074.97|0
1656325960000|2022-06-27 10:32:40|2074.93|2074.93|2074.93|2074.93|2074.93|2074.93|2074.93|2074.93|0
1656325970000|2022-06-27 10:32:50|2075.29|2075.29|2075.22|2075.22|2075.29|2075.29|2075.22|2075.22|0
1656325980000|2022-06-27 10:33:00|2075.38|2075.38|2075.38|2075.38|2075.38|2075.38|2075.38|2075.38|0
1656326000000|2022-06-27 10:33:20|2075.45|2075.45|2075.45|2075.45|2075.45|2075.45|2075.45|2075.45|0
1656326020000|2022-06-27 10:33:40|2075.5|2075.5|2075.5|2075.5|2075.5|2075.5|2075.5|2075.5|0
1656326030000|2022-06-27 10:33:50|2075.65|2075.65|2075.65|2075.65|2075.65|2075.65|2075.65|2075.65|0
1656326040000|2022-06-27 10:34:00|2075.57|2075.57|2075.54|2075.54|2075.57|2075.57|2075.54|2075.54|0
1656326050000|2022-06-27 10:34:10|2075.42|2075.42|2075.43|2075.43|2075.43|2075.43|2075.3|2075.3|0
1656326060000|2022-06-27 10:34:20|2075.57|2075.57|2075.95|2075.95|2075.95|2075.95|2075.57|2075.57|0
1656326070000|2022-06-27 10:34:30|2076.02|2076.02|2076.02|2076.02|2076.02|2076.02|2076.02|2076.02|0
1656326080000|2022-06-27 10:34:40|2076.2|2076.2|2076.2|2076.2|2076.2|2076.2|2076.2|2076.2|0
1656326090000|2022-06-27 10:34:50|2076.14|2076.14|2076.39|2076.39|2076.39|2076.39|2076.14|2076.14|0
1656326100000|2022-06-27 10:35:00|2076.45|2076.45|2076.61|2076.61|2076.61|2076.61|2076.45|2076.45|0
1656326120000|2022-06-27 10:35:20|2076.52|2076.52|2076.6|2076.6|2076.63|2076.63|2076.52|2076.52|0
1656326160000|2022-06-27 10:36:00|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|2076.71|0
1656326170000|2022-06-27 10:36:10|2076.92|2076.92|2076.92|2076.92|2076.92|2076.92|2076.92|2076.92|0
1656326190000|2022-06-27 10:36:30|2077.04|2077.04|2077.04|2077.04|2077.04|2077.04|2077.04|2077.04|0
1656326200000|2022-06-27 10:36:40|2077.17|2077.17|2077.17|2077.17|2077.17|2077.17|2077.17|2077.17|0
1656326210000|2022-06-27 10:36:50|2077.29|2077.29|2077.29|2077.29|2077.29|2077.29|2077.29|2077.29|0
1656326220000|2022-06-27 10:37:00|2077.41|2077.41|2077.29|2077.29|2077.41|2077.41|2077.29|2077.29|0
1656326230000|2022-06-27 10:37:10|2077.17|2077.17|2077.17|2077.17|2077.17|2077.17|2077.17|2077.17|0
1656326240000|2022-06-27 10:37:20|2076.61|2076.61|2076.44|2076.44|2076.61|2076.61|2076.32|2076.32|0
1656326250000|2022-06-27 10:37:30|2076.19|2076.19|2076.06|2076.06|2076.19|2076.19|2075.88|2075.88|0
1656326260000|2022-06-27 10:37:40|2076.03|2076.03|2075.62|2075.62|2076.03|2076.03|2075.62|2075.62|0
1656326280000|2022-06-27 10:38:00|2075.68|2075.68|2075.12|2075.12|2075.68|2075.68|2075.12|2075.12|0
1656326290000|2022-06-27 10:38:10|2075.19|2075.19|2075.13|2075.13|2075.19|2075.19|2075.13|2075.13|0
1656326310000|2022-06-27 10:38:30|2075.2|2075.2|2075.2|2075.2|2075.2|2075.2|2075.2|2075.2|0
1656326320000|2022-06-27 10:38:40|2075.27|2075.27|2075.27|2075.27|2075.27|2075.27|2075.27|2075.27|0
1656326340000|2022-06-27 10:39:00|2075.14|2075.14|2075.21|2075.21|2075.21|2075.21|2075.14|2075.14|0
1656326360000|2022-06-27 10:39:20|2075.32|2075.32|2075.32|2075.32|2075.32|2075.32|2075.32|2075.32|0
1656326390000|2022-06-27 10:39:50|2075.28|2075.28|2075.28|2075.28|2075.28|2075.28|2075.28|2075.28|0
1656326400000|2022-06-27 10:40:00|2075.22|2075.22|2075.22|2075.22|2075.22|2075.22|2075.22|2075.22|0
1656326420000|2022-06-27 10:40:20|2075.19|2075.19|2075.19|2075.19|2075.19|2075.19|2075.19|2075.19|0
1656326440000|2022-06-27 10:40:40|2075.13|2075.13|2075.05|2075.05|2075.13|2075.13|2075.05|2075.05|0
1656326460000|2022-06-27 10:41:00|2075.13|2075.13|2075.17|2075.17|2075.17|2075.17|2075.13|2075.13|0
1656326480000|2022-06-27 10:41:20|2075.29|2075.29|2075.35|2075.35|2075.35|2075.35|2075.29|2075.29|0
1656326500000|2022-06-27 10:41:40|2075.29|2075.29|2075.29|2075.29|2075.29|2075.29|2075.29|2075.29|0
1656326520000|2022-06-27 10:42:00|2075.19|2075.19|2075.19|2075.19|2075.19|2075.19|2075.19|2075.19|0
1656326540000|2022-06-27 10:42:20|2075.21|2075.21|2075.23|2075.23|2075.23|2075.23|2075.21|2075.21|0
1656326560000|2022-06-27 10:42:40|2075.54|2075.54|2075.54|2075.54|2075.54|2075.54|2075.54|2075.54|0
1656326590000|2022-06-27 10:43:10|2075.51|2075.51|2075.51|2075.51|2075.51|2075.51|2075.51|2075.51|0
1656326600000|2022-06-27 10:43:20|2075.39|2075.39|2075.39|2075.39|2075.39|2075.39|2075.39|2075.39|0
1656326610000|2022-06-27 10:43:30|2075.15|2075.15|2075.33|2075.33|2075.33|2075.33|2075.15|2075.15|0
1656326620000|2022-06-27 10:43:40|2075.25|2075.25|2075.25|2075.25|2075.25|2075.25|2075.25|2075.25|0
1656326630000|2022-06-27 10:43:50|2074.94|2074.94|2074.76|2074.76|2075.07|2075.07|2074.29|2074.29|0
1656326640000|2022-06-27 10:44:00|2074.91|2074.91|2075.07|2075.07|2075.07|2075.07|2074.91|2074.91|0
1656326680000|2022-06-27 10:44:40|2075.21|2075.21|2075.21|2075.21|2075.21|2075.21|2075.21|2075.21|0
1656326690000|2022-06-27 10:44:50|2075.35|2075.35|2075.46|2075.46|2075.46|2075.46|2075.35|2075.35|0
1656326700000|2022-06-27 10:45:00|2075.34|2075.34|2074.57|2074.57|2075.34|2075.34|2074.57|2074.57|0
1656326710000|2022-06-27 10:45:10|2074.61|2074.61|2074.37|2074.37|2074.61|2074.61|2074.37|2074.37|0
1656326720000|2022-06-27 10:45:20|2074.01|2074.01|2074.18|2074.18|2074.18|2074.18|2074.01|2074.01|0
1656326730000|2022-06-27 10:45:30|2074.08|2074.08|2073.27|2073.27|2074.08|2074.08|2073.24|2073.24|0
1656326750000|2022-06-27 10:45:50|2073.23|2073.23|2073.15|2073.15|2073.36|2073.36|2073.15|2073.15|0
1656326770000|2022-06-27 10:46:10|2073.2|2073.2|2072.79|2072.79|2073.2|2073.2|2072.79|2072.79|0
1656326780000|2022-06-27 10:46:20|2072.48|2072.48|2072.64|2072.64|2072.64|2072.64|2072.48|2072.48|0
1656326790000|2022-06-27 10:46:30|2072.76|2072.76|2072.82|2072.82|2072.82|2072.82|2072.76|2072.76|0
1656326800000|2022-06-27 10:46:40|2072.51|2072.51|2072.51|2072.51|2072.51|2072.51|2072.51|2072.51|0
1656326810000|2022-06-27 10:46:50|2072.36|2072.36|2072.36|2072.36|2072.36|2072.36|2072.36|2072.36|0
1656326820000|2022-06-27 10:47:00|2072.18|2072.18|2072.12|2072.12|2072.18|2072.18|2072.12|2072.12|0
1656326830000|2022-06-27 10:47:10|2071.93|2071.93|2071.93|2071.93|2071.93|2071.93|2071.93|2071.93|0
1656326840000|2022-06-27 10:47:20|2071.82|2071.82|2071.78|2071.78|2071.82|2071.82|2071.78|2071.78|0
1656326850000|2022-06-27 10:47:30|2071.8|2071.8|2071.8|2071.8|2071.8|2071.8|2071.8|2071.8|0
1656326870000|2022-06-27 10:47:50|2071.92|2071.92|2071.92|2071.92|2071.92|2071.92|2071.92|2071.92|0
1656326890000|2022-06-27 10:48:10|2072.17|2072.17|2072.17|2072.17|2072.17|2072.17|2072.17|2072.17|0
1656326900000|2022-06-27 10:48:20|2072.05|2072.05|2072.05|2072.05|2072.05|2072.05|2072.05|2072.05|0
1656326910000|2022-06-27 10:48:30|2071.99|2071.99|2072.11|2072.11|2072.11|2072.11|2071.99|2071.99|0
1656326930000|2022-06-27 10:48:50|2071.86|2071.86|2071.99|2071.99|2071.99|2071.99|2071.86|2071.86|0
1656326940000|2022-06-27 10:49:00|2072.14|2072.14|2072.07|2072.07|2072.14|2072.14|2072.07|2072.07|0
1656326950000|2022-06-27 10:49:10|2072.19|2072.19|2072.19|2072.19|2072.19|2072.19|2072.19|2072.19|0
1656326960000|2022-06-27 10:49:20|2072.14|2072.14|2072.14|2072.14|2072.14|2072.14|2072.14|2072.14|0
1656326980000|2022-06-27 10:49:40|2072.09|2072.09|2073.06|2073.06|2073.06|2073.06|2072.09|2072.09|0
1656326990000|2022-06-27 10:49:50|2073.04|2073.04|2073.35|2073.35|2073.35|2073.35|2073.04|2073.04|0
1656327010000|2022-06-27 10:50:10|2073.52|2073.52|2073.6|2073.6|2073.6|2073.6|2073.52|2073.52|0
1656327020000|2022-06-27 10:50:20|2073.67|2073.67|2073.91|2073.91|2073.97|2073.97|2073.67|2073.67|0
1656327030000|2022-06-27 10:50:30|2073.8|2073.8|2073.76|2073.76|2073.8|2073.8|2073.76|2073.76|0
1656327050000|2022-06-27 10:50:50|2073.89|2073.89|2073.89|2073.89|2073.89|2073.89|2073.89|2073.89|0
1656327060000|2022-06-27 10:51:00|2073.96|2073.96|2073.96|2073.96|2073.96|2073.96|2073.96|2073.96|0
1656327070000|2022-06-27 10:51:10|2073.83|2073.83|2073.83|2073.83|2073.83|2073.83|2073.83|2073.83|0
1656327080000|2022-06-27 10:51:20|2073.9|2073.9|2073.9|2073.9|2073.9|2073.9|2073.9|2073.9|0
1656327090000|2022-06-27 10:51:30|2073.82|2073.82|2073.82|2073.82|2073.82|2073.82|2073.82|2073.82|0
1656327100000|2022-06-27 10:51:40|2073.98|2073.98|2074.41|2074.41|2074.41|2074.41|2073.98|2073.98|0
1656327120000|2022-06-27 10:52:00|2074.45|2074.45|2074.61|2074.61|2074.61|2074.61|2074.45|2074.45|0
1656327130000|2022-06-27 10:52:10|2074.65|2074.65|2075.03|2075.03|2075.03|2075.03|2074.65|2074.65|0
1656327150000|2022-06-27 10:52:30|2075.18|2075.18|2075.18|2075.18|2075.18|2075.18|2075.18|2075.18|0
1656327180000|2022-06-27 10:53:00|2075.38|2075.38|2075.38|2075.38|2075.38|2075.38|2075.38|2075.38|0
1656327240000|2022-06-27 10:54:00|2075.45|2075.45|2075.45|2075.45|2075.45|2075.45|2075.45|2075.45|0
1656327250000|2022-06-27 10:54:10|2075.37|2075.37|2075.45|2075.45|2075.45|2075.45|2075.37|2075.37|0
1656327260000|2022-06-27 10:54:20|2075.39|2075.39|2075.39|2075.39|2075.39|2075.39|2075.39|2075.39|0
1656327280000|2022-06-27 10:54:40|2075.23|2075.23|2075.23|2075.23|2075.23|2075.23|2075.23|2075.23|0
1656327320000|2022-06-27 10:55:20|2075.16|2075.16|2075.16|2075.16|2075.16|2075.16|2075.16|2075.16|0
1656327370000|2022-06-27 10:56:10|2075.23|2075.23|2075.26|2075.26|2075.26|2075.26|2075.23|2075.23|0
1656327380000|2022-06-27 10:56:20|2075.42|2075.42|2075.8|2075.8|2075.8|2075.8|2075.42|2075.42|0
1656327390000|2022-06-27 10:56:30|2075.84|2075.84|2075.87|2075.87|2075.87|2075.87|2075.84|2075.84|0
1656327410000|2022-06-27 10:56:50|2076.05|2076.05|2076.17|2076.17|2076.17|2076.17|2076.05|2076.05|0
1656327420000|2022-06-27 10:57:00|2076.02|2076.02|2075.94|2075.94|2076.02|2076.02|2075.94|2075.94|0
1656327430000|2022-06-27 10:57:10|2075.88|2075.88|2075.89|2075.89|2075.94|2075.94|2075.83|2075.83|0
1656327450000|2022-06-27 10:57:30|2075.64|2075.64|2075.64|2075.64|2075.64|2075.64|2075.64|2075.64|0
1656327460000|2022-06-27 10:57:40|2075.78|2075.78|2075.78|2075.78|2075.78|2075.78|2075.78|2075.78|0
1656327490000|2022-06-27 10:58:10|2075.93|2075.93|2075.93|2075.93|2075.93|2075.93|2075.93|2075.93|0
1656327500000|2022-06-27 10:58:20|2075.91|2075.91|2075.91|2075.91|2075.91|2075.91|2075.91|2075.91|0
1656327540000|2022-06-27 10:59:00|2076.2|2076.2|2076.32|2076.32|2076.32|2076.32|2076.2|2076.2|0
1656327550000|2022-06-27 10:59:10|2076.29|2076.29|2076.29|2076.29|2076.29|2076.29|2076.29|2076.29|0
1656327570000|2022-06-27 10:59:30|2076.2|2076.2|2076.2|2076.2|2076.2|2076.2|2076.2|2076.2|0
1656327580000|2022-06-27 10:59:40|2076.17|2076.17|2076.17|2076.17|2076.17|2076.17|2076.17|2076.17|0
1656327590000|2022-06-27 10:59:50|2076.56|2076.56|2076.56|2076.56|2076.56|2076.56|2076.56|2076.56|0
1656327600000|2022-06-27 11:00:00|2076.8|2076.8|2076.8|2076.8|2076.8|2076.8|2076.8|2076.8|0
1656327620000|2022-06-27 11:00:20|2076.92|2076.92|2077.17|2077.17|2077.17|2077.17|2076.92|2076.92|0
1656327640000|2022-06-27 11:00:40|2077.29|2077.29|2076.86|2076.86|2077.29|2077.29|2076.86|2076.86|0
1656327660000|2022-06-27 11:01:00|2076.75|2076.75|2076.75|2076.75|2076.75|2076.75|2076.75|2076.75|0
1656327670000|2022-06-27 11:01:10|2076.43|2076.43|2076.31|2076.31|2076.43|2076.43|2076.18|2076.18|0
1656327680000|2022-06-27 11:01:20|2076.43|2076.43|2076.43|2076.43|2076.43|2076.43|2076.43|2076.43|0
1656327690000|2022-06-27 11:01:30|2076.18|2076.18|2076.18|2076.18|2076.18|2076.18|2076.18|2076.18|0
1656327700000|2022-06-27 11:01:40|2076|2076|2076|2076|2076|2076|2076|2076|0
1656327720000|2022-06-27 11:02:00|2075.97|2075.97|2076|2076|2076|2076|2075.97|2075.97|0
1656327730000|2022-06-27 11:02:10|2076.07|2076.07|2076.07|2076.07|2076.07|2076.07|2076.07|2076.07|0
1656327750000|2022-06-27 11:02:30|2076.03|2076.03|2075.37|2075.37|2076.03|2076.03|2075.37|2075.37|0
1656327760000|2022-06-27 11:02:40|2075.3|2075.3|2075.3|2075.3|2075.3|2075.3|2075.3|2075.3|0
1656327770000|2022-06-27 11:02:50|2075.16|2075.16|2075.25|2075.25|2075.25|2075.25|2075.09|2075.09|0
1656327820000|2022-06-27 11:03:40|2075.12|2075.12|2075|2075|2075.12|2075.12|2075|2075|0
1656327830000|2022-06-27 11:03:50|2074.46|2074.46|2074.46|2074.46|2074.46|2074.46|2074.46|2074.46|0
1656327840000|2022-06-27 11:04:00|2074.41|2074.41|2074.28|2074.28|2074.41|2074.41|2074.28|2074.28|0
1656327850000|2022-06-27 11:04:10|2074.41|2074.41|2074.31|2074.31|2074.41|2074.41|2074.31|2074.31|0
1656327870000|2022-06-27 11:04:30|2074.28|2074.28|2074.16|2074.16|2074.28|2074.28|2074.16|2074.16|0
1656327890000|2022-06-27 11:04:50|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|0
1656327900000|2022-06-27 11:05:00|2074.47|2074.47|2074.47|2074.47|2074.47|2074.47|2074.47|2074.47|0
1656327910000|2022-06-27 11:05:10|2074.41|2074.41|2074.48|2074.48|2074.48|2074.48|2074.41|2074.41|0
1656327930000|2022-06-27 11:05:30|2074.55|2074.55|2074.71|2074.71|2074.71|2074.71|2074.55|2074.55|0
1656327940000|2022-06-27 11:05:40|2074.74|2074.74|2075.24|2075.24|2075.24|2075.24|2074.74|2074.74|0
1656327960000|2022-06-27 11:06:00|2075.47|2075.47|2075.94|2075.94|2075.94|2075.94|2075.47|2075.47|0
1656327970000|2022-06-27 11:06:10|2076.01|2076.01|2076.19|2076.19|2076.19|2076.19|2076.01|2076.01|0
1656328010000|2022-06-27 11:06:50|2076.12|2076.12|2076.12|2076.12|2076.12|2076.12|2076.12|2076.12|0
1656328020000|2022-06-27 11:07:00|2076.27|2076.27|2076.27|2076.27|2076.27|2076.27|2076.27|2076.27|0
1656328030000|2022-06-27 11:07:10|2076.29|2076.29|2076.32|2076.32|2076.32|2076.32|2076.29|2076.29|0
1656328070000|2022-06-27 11:07:50|2076.39|2076.39|2076.39|2076.39|2076.39|2076.39|2076.39|2076.39|0
1656328080000|2022-06-27 11:08:00|2076.33|2076.33|2076.33|2076.33|2076.33|2076.33|2076.33|2076.33|0
1656328090000|2022-06-27 11:08:10|2076.48|2076.48|2076.69|2076.69|2076.69|2076.69|2076.48|2076.48|0
1656328100000|2022-06-27 11:08:20|2076.78|2076.78|2076.81|2076.81|2076.81|2076.81|2076.78|2076.78|0
1656328120000|2022-06-27 11:08:40|2076.96|2076.96|2076.96|2076.96|2076.96|2076.96|2076.96|2076.96|0
1656328140000|2022-06-27 11:09:00|2077.12|2077.12|2077.3|2077.3|2077.3|2077.3|2077.12|2077.12|0
1656328150000|2022-06-27 11:09:10|2077.45|2077.45|2077.64|2077.64|2077.7|2077.7|2077.45|2077.45|0
1656328160000|2022-06-27 11:09:20|2077.75|2077.75|2077.79|2077.79|2077.79|2077.79|2077.75|2077.75|0
1656328180000|2022-06-27 11:09:40|2077.83|2077.83|2077.99|2077.99|2077.99|2077.99|2077.83|2077.83|0
1656328190000|2022-06-27 11:09:50|2078.1|2078.1|2078.08|2078.08|2078.1|2078.1|2078.08|2078.08|0
1656328200000|2022-06-27 11:10:00|2078.14|2078.14|2078.21|2078.21|2078.21|2078.21|2078.14|2078.14|0
1656328210000|2022-06-27 11:10:10|2078.26|2078.26|2078.28|2078.28|2078.28|2078.28|2078.26|2078.26|0
1656328220000|2022-06-27 11:10:20|2078.39|2078.39|2077.87|2077.87|2078.39|2078.39|2077.87|2077.87|0
1656328270000|2022-06-27 11:11:10|2077.9|2077.9|2077.9|2077.9|2077.9|2077.9|2077.9|2077.9|0
1656328280000|2022-06-27 11:11:20|2078.21|2078.21|2078.36|2078.36|2078.36|2078.36|2078.21|2078.21|0
1656328300000|2022-06-27 11:11:40|2078.42|2078.42|2078.42|2078.42|2078.42|2078.42|2078.42|2078.42|0
1656328310000|2022-06-27 11:11:50|2078.51|2078.51|2078.51|2078.51|2078.51|2078.51|2078.51|2078.51|0
1656328320000|2022-06-27 11:12:00|2078.42|2078.42|2078.49|2078.49|2078.49|2078.49|2078.42|2078.42|0
1656328350000|2022-06-27 11:12:30|2078.52|2078.52|2078.52|2078.52|2078.52|2078.52|2078.52|2078.52|0
1656328360000|2022-06-27 11:12:40|2078.58|2078.58|2078.82|2078.82|2078.82|2078.82|2078.52|2078.52|0
1656328380000|2022-06-27 11:13:00|2078.94|2078.94|2078.94|2078.94|2078.94|2078.94|2078.94|2078.94|0
1656328390000|2022-06-27 11:13:10|2079.09|2079.09|2079.09|2079.09|2079.09|2079.09|2079.09|2079.09|0
1656328430000|2022-06-27 11:13:50|2078.86|2078.86|2078.78|2078.78|2078.86|2078.86|2078.78|2078.78|0
1656328440000|2022-06-27 11:14:00|2078.63|2078.63|2078.63|2078.63|2078.63|2078.63|2078.63|2078.63|0
1656328460000|2022-06-27 11:14:20|2078.7|2078.7|2078.86|2078.86|2078.86|2078.86|2078.7|2078.7|0
1656328470000|2022-06-27 11:14:30|2078.78|2078.78|2078.78|2078.78|2078.78|2078.78|2078.78|2078.78|0
1656328490000|2022-06-27 11:14:50|2078.71|2078.71|2078.67|2078.67|2078.71|2078.71|2078.67|2078.67|0
1656328500000|2022-06-27 11:15:00|2078.78|2078.78|2078.72|2078.72|2078.78|2078.78|2078.72|2078.72|0
1656328510000|2022-06-27 11:15:10|2078.78|2078.78|2078.5|2078.5|2078.78|2078.78|2078.5|2078.5|0
1656328540000|2022-06-27 11:15:40|2078.25|2078.25|2078.25|2078.25|2078.25|2078.25|2078.25|2078.25|0
1656328550000|2022-06-27 11:15:50|2078.33|2078.33|2078.33|2078.33|2078.33|2078.33|2078.33|2078.33|0
1656328600000|2022-06-27 11:16:40|2078.38|2078.38|2078.38|2078.38|2078.38|2078.38|2078.38|2078.38|0
1656328660000|2022-06-27 11:17:40|2078.31|2078.31|2078.31|2078.31|2078.31|2078.31|2078.31|2078.31|0
1656328670000|2022-06-27 11:17:50|2078.27|2078.27|2078.23|2078.23|2078.27|2078.27|2078.23|2078.23|0
1656328680000|2022-06-27 11:18:00|2078.16|2078.16|2077.9|2077.9|2078.16|2078.16|2077.9|2077.9|0
1656328690000|2022-06-27 11:18:10|2077.88|2077.88|2077.88|2077.88|2077.88|2077.88|2077.88|2077.88|0
1656328700000|2022-06-27 11:18:20|2077.8|2077.8|2077.72|2077.72|2077.8|2077.8|2077.72|2077.72|0
1656328720000|2022-06-27 11:18:40|2077.97|2077.97|2077.94|2077.94|2078.07|2078.07|2077.66|2077.66|0
1656328730000|2022-06-27 11:18:50|2078.07|2078.07|2078.19|2078.19|2078.19|2078.19|2078.07|2078.07|0
1656328750000|2022-06-27 11:19:10|2078.07|2078.07|2078.1|2078.1|2078.1|2078.1|2078.07|2078.07|0
1656328760000|2022-06-27 11:19:20|2078.04|2078.04|2078.04|2078.04|2078.04|2078.04|2078.04|2078.04|0
1656328780000|2022-06-27 11:19:40|2078.09|2078.09|2078.09|2078.09|2078.09|2078.09|2078.09|2078.09|0
1656328790000|2022-06-27 11:19:50|2077.96|2077.96|2078.29|2078.29|2078.29|2078.29|2077.96|2077.96|0
1656328820000|2022-06-27 11:20:20|2078.17|2078.17|2078.17|2078.17|2078.17|2078.17|2078.17|2078.17|0
1656328830000|2022-06-27 11:20:30|2078.1|2078.1|2078.1|2078.1|2078.1|2078.1|2078.1|2078.1|0
1656328850000|2022-06-27 11:20:50|2078.22|2078.22|2078.03|2078.03|2078.22|2078.22|2078.03|2078.03|0
1656328860000|2022-06-27 11:21:00|2078.16|2078.16|2078.94|2078.94|2078.94|2078.94|2078.16|2078.16|0
1656328870000|2022-06-27 11:21:10|2079|2079|2079.27|2079.27|2079.27|2079.27|2079|2079|0
1656328880000|2022-06-27 11:21:20|2079.2|2079.2|2079.47|2079.47|2079.47|2079.47|2079.2|2079.2|0
1656328890000|2022-06-27 11:21:30|2079.55|2079.55|2079.86|2079.86|2079.86|2079.86|2079.55|2079.55|0
1656328900000|2022-06-27 11:21:40|2080.01|2080.01|2079.63|2079.63|2080.01|2080.01|2079.63|2079.63|0
1656328910000|2022-06-27 11:21:50|2079.69|2079.69|2079.46|2079.46|2079.69|2079.69|2079.46|2079.46|0
1656328920000|2022-06-27 11:22:00|2079.42|2079.42|2079.25|2079.25|2079.42|2079.42|2079.25|2079.25|0
1656328930000|2022-06-27 11:22:10|2079.18|2079.18|2079.11|2079.11|2079.18|2079.18|2079.11|2079.11|0
1656328950000|2022-06-27 11:22:30|2079.05|2079.05|2079.05|2079.05|2079.05|2079.05|2079.02|2079.02|0
1656328980000|2022-06-27 11:23:00|2078.98|2078.98|2079.01|2079.01|2079.01|2079.01|2078.98|2078.98|0
1656328990000|2022-06-27 11:23:10|2079.07|2079.07|2077.95|2077.95|2079.07|2079.07|2077.95|2077.95|0
1656329000000|2022-06-27 11:23:20|2078.11|2078.11|2077.97|2077.97|2078.11|2078.11|2077.97|2077.97|0
1656329010000|2022-06-27 11:23:30|2077.91|2077.91|2077.91|2077.91|2077.91|2077.91|2077.91|2077.91|0
1656329020000|2022-06-27 11:23:40|2077.79|2077.79|2077.91|2077.91|2077.91|2077.91|2077.79|2077.79|0
1656329030000|2022-06-27 11:23:50|2077.79|2077.79|2077.73|2077.73|2077.79|2077.79|2077.73|2077.73|0
1656329040000|2022-06-27 11:24:00|2077.6|2077.6|2077.15|2077.15|2077.6|2077.6|2077.06|2077.06|0
1656329050000|2022-06-27 11:24:10|2077.13|2077.13|2077.15|2077.15|2077.15|2077.15|2077.1|2077.1|0
1656329060000|2022-06-27 11:24:20|2076.84|2076.84|2076.93|2076.93|2077.15|2077.15|2076.84|2076.84|0
1656329080000|2022-06-27 11:24:40|2076.81|2076.81|2076.75|2076.75|2076.81|2076.81|2076.75|2076.75|0
1656329100000|2022-06-27 11:25:00|2076.69|2076.69|2076.59|2076.59|2076.69|2076.69|2076.59|2076.59|0
1656329110000|2022-06-27 11:25:10|2076.44|2076.44|2076.06|2076.06|2076.44|2076.44|2076.06|2076.06|0
1656329120000|2022-06-27 11:25:20|2076|2076|2076|2076|2076|2076|2076|2076|0
1656329130000|2022-06-27 11:25:30|2075.89|2075.89|2074.65|2074.65|2075.89|2075.89|2074.65|2074.65|0
1656329140000|2022-06-27 11:25:40|2074.77|2074.77|2074.68|2074.68|2074.77|2074.77|2074.68|2074.68|0
1656329150000|2022-06-27 11:25:50|2074.53|2074.53|2074.7|2074.7|2074.7|2074.7|2074.53|2074.53|0
1656329170000|2022-06-27 11:26:10|2074.47|2074.47|2074.47|2074.47|2074.47|2074.47|2074.47|2074.47|0
1656329190000|2022-06-27 11:26:30|2074.68|2074.68|2074.61|2074.61|2074.68|2074.68|2074.61|2074.61|0
1656329210000|2022-06-27 11:26:50|2074.52|2074.52|2074.52|2074.52|2074.52|2074.52|2074.52|2074.52|0
1656329220000|2022-06-27 11:27:00|2074.44|2074.44|2074.44|2074.44|2074.44|2074.44|2074.44|2074.44|0
1656329230000|2022-06-27 11:27:10|2074.33|2074.33|2074.02|2074.02|2074.33|2074.33|2074.02|2074.02|0
1656329240000|2022-06-27 11:27:20|2073.74|2073.74|2073.74|2073.74|2073.74|2073.74|2073.74|2073.74|0
1656329250000|2022-06-27 11:27:30|2073.68|2073.68|2073.68|2073.68|2073.68|2073.68|2073.68|2073.68|0
1656329300000|2022-06-27 11:28:20|2073.55|2073.55|2073.55|2073.55|2073.55|2073.55|2073.55|2073.55|0
1656329320000|2022-06-27 11:28:40|2073.49|2073.49|2073.24|2073.24|2073.49|2073.49|2073.24|2073.24|0
1656329340000|2022-06-27 11:29:00|2073.17|2073.17|2073.17|2073.17|2073.17|2073.17|2073.17|2073.17|0
1656329350000|2022-06-27 11:29:10|2073.19|2073.19|2073.18|2073.18|2073.19|2073.19|2073.12|2073.12|0
1656329360000|2022-06-27 11:29:20|2073.03|2073.03|2073.03|2073.03|2073.03|2073.03|2073.03|2073.03|0
1656329390000|2022-06-27 11:29:50|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|0
1656329410000|2022-06-27 11:30:10|2072.62|2072.62|2072.53|2072.53|2072.62|2072.62|2072.53|2072.53|0
1656329420000|2022-06-27 11:30:20|2072.56|2072.56|2072.56|2072.56|2072.56|2072.56|2072.56|2072.56|0
1656329460000|2022-06-27 11:31:00|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|0
1656329470000|2022-06-27 11:31:10|2073.17|2073.17|2073.1|2073.1|2073.17|2073.17|2073.1|2073.1|0
1656329480000|2022-06-27 11:31:20|2073.17|2073.17|2073.17|2073.17|2073.17|2073.17|2073.17|2073.17|0
1656329490000|2022-06-27 11:31:30|2073.29|2073.29|2073.29|2073.29|2073.29|2073.29|2073.29|2073.29|0
1656329500000|2022-06-27 11:31:40|2073.42|2073.42|2073.42|2073.42|2073.42|2073.42|2073.42|2073.42|0
1656329510000|2022-06-27 11:31:50|2073.57|2073.57|2073.57|2073.57|2073.57|2073.57|2073.57|2073.57|0
1656329520000|2022-06-27 11:32:00|2073.53|2073.53|2073.49|2073.49|2073.53|2073.53|2073.49|2073.49|0
1656329530000|2022-06-27 11:32:10|2073.36|2073.36|2073.36|2073.36|2073.36|2073.36|2073.36|2073.36|0
1656329540000|2022-06-27 11:32:20|2073.29|2073.29|2073.24|2073.24|2073.36|2073.36|2073.24|2073.24|0
1656329550000|2022-06-27 11:32:30|2073.3|2073.3|2073.3|2073.3|2073.3|2073.3|2073.24|2073.24|0
1656329560000|2022-06-27 11:32:40|2073.28|2073.28|2073.28|2073.28|2073.28|2073.28|2073.28|2073.28|0
1656329580000|2022-06-27 11:33:00|2073.31|2073.31|2073.72|2073.72|2073.72|2073.72|2073.31|2073.31|0
1656329600000|2022-06-27 11:33:20|2073.66|2073.66|2073.66|2073.66|2073.66|2073.66|2073.66|2073.66|0
1656329630000|2022-06-27 11:33:50|2073.73|2073.73|2073.66|2073.66|2073.73|2073.73|2073.66|2073.66|0
1656329640000|2022-06-27 11:34:00|2073.59|2073.59|2073.28|2073.28|2073.59|2073.59|2073.28|2073.28|0
1656329650000|2022-06-27 11:34:10|2073.16|2073.16|2073.16|2073.16|2073.16|2073.16|2073.16|2073.16|0
1656329660000|2022-06-27 11:34:20|2073.03|2073.03|2073.03|2073.03|2073.03|2073.03|2073.03|2073.03|0
1656329680000|2022-06-27 11:34:40|2072.89|2072.89|2073.2|2073.2|2073.2|2073.2|2072.89|2072.89|0
1656329690000|2022-06-27 11:34:50|2073.13|2073.13|2073.44|2073.44|2073.44|2073.44|2073.13|2073.13|0
1656329710000|2022-06-27 11:35:10|2073.28|2073.28|2073.43|2073.43|2073.43|2073.43|2073.28|2073.28|0
1656329730000|2022-06-27 11:35:30|2073.28|2073.28|2073.18|2073.18|2073.31|2073.31|2073.15|2073.15|0
1656329740000|2022-06-27 11:35:40|2073.06|2073.06|2072.93|2072.93|2073.06|2073.06|2072.93|2072.93|0
1656329750000|2022-06-27 11:35:50|2072.62|2072.62|2072.62|2072.62|2072.62|2072.62|2072.62|2072.62|0
1656329760000|2022-06-27 11:36:00|2072.56|2072.56|2072.51|2072.51|2072.56|2072.56|2072.51|2072.51|0
1656329770000|2022-06-27 11:36:10|2072.49|2072.49|2072.07|2072.07|2072.49|2072.49|2072.07|2072.07|0
1656329780000|2022-06-27 11:36:20|2072.04|2072.04|2071.86|2071.86|2072.04|2072.04|2071.86|2071.86|0
1656329790000|2022-06-27 11:36:30|2071.8|2071.8|2071.8|2071.8|2071.8|2071.8|2071.8|2071.8|0
1656329800000|2022-06-27 11:36:40|2071.78|2071.78|2071.78|2071.78|2071.78|2071.78|2071.78|2071.78|0
1656329810000|2022-06-27 11:36:50|2071.94|2071.94|2072.06|2072.06|2072.06|2072.06|2071.94|2071.94|0
1656329820000|2022-06-27 11:37:00|2072.19|2072.19|2072.26|2072.26|2072.26|2072.26|2072.19|2072.19|0
1656329830000|2022-06-27 11:37:10|2072.19|2072.19|2072.19|2072.19|2072.19|2072.19|2072.19|2072.19|0
1656329840000|2022-06-27 11:37:20|2072.13|2072.13|2072.13|2072.13|2072.13|2072.13|2072.13|2072.13|0
1656329860000|2022-06-27 11:37:40|2071.85|2071.85|2071.85|2071.85|2071.85|2071.85|2071.85|2071.85|0
1656329870000|2022-06-27 11:37:50|2071.92|2071.92|2071.92|2071.92|2071.92|2071.92|2071.92|2071.92|0
1656329880000|2022-06-27 11:38:00|2071.74|2071.74|2071.74|2071.74|2071.74|2071.74|2071.74|2071.74|0
1656329890000|2022-06-27 11:38:10|2071.68|2071.68|2071.92|2071.92|2071.92|2071.92|2071.68|2071.68|0
1656329900000|2022-06-27 11:38:20|2071.53|2071.53|2071.15|2071.15|2071.53|2071.53|2071.15|2071.15|0
1656329930000|2022-06-27 11:38:50|2071.08|2071.08|2071.22|2071.22|2071.22|2071.22|2071.08|2071.08|0
1656329940000|2022-06-27 11:39:00|2071.06|2071.06|2071.06|2071.06|2071.06|2071.06|2071.06|2071.06|0
1656329960000|2022-06-27 11:39:20|2071.01|2071.01|2071.01|2071.01|2071.01|2071.01|2071.01|2071.01|0
1656330000000|2022-06-27 11:40:00|2070.94|2070.94|2070.94|2070.94|2070.94|2070.94|2070.94|2070.94|0
1656330010000|2022-06-27 11:40:10|2070.82|2070.82|2070.76|2070.76|2070.82|2070.82|2070.76|2070.76|0
1656330020000|2022-06-27 11:40:20|2070.45|2070.45|2070.69|2070.69|2070.69|2070.69|2070.38|2070.38|0
1656330030000|2022-06-27 11:40:30|2070.71|2070.71|2070.71|2070.71|2070.71|2070.71|2070.71|2070.71|0
1656330040000|2022-06-27 11:40:40|2070.65|2070.65|2070.53|2070.53|2070.65|2070.65|2070.53|2070.53|0
1656330050000|2022-06-27 11:40:50|2070.41|2070.41|2070.33|2070.33|2070.41|2070.41|2070.33|2070.33|0
1656330070000|2022-06-27 11:41:10|2070.2|2070.2|2070.07|2070.07|2070.2|2070.2|2070.07|2070.07|0
1656330090000|2022-06-27 11:41:30|2070.14|2070.14|2070.14|2070.14|2070.14|2070.14|2070.14|2070.14|0
1656330100000|2022-06-27 11:41:40|2070.08|2070.08|2070.5|2070.5|2070.5|2070.5|2070.08|2070.08|0
1656330110000|2022-06-27 11:41:50|2070.56|2070.56|2070.68|2070.68|2070.68|2070.68|2070.5|2070.5|0
1656330130000|2022-06-27 11:42:10|2070.75|2070.75|2070.75|2070.75|2070.75|2070.75|2070.75|2070.75|0
1656330140000|2022-06-27 11:42:20|2071.09|2071.09|2071.35|2071.35|2071.35|2071.35|2071.09|2071.09|0
1656330150000|2022-06-27 11:42:30|2071.42|2071.42|2071.32|2071.32|2071.63|2071.63|2071.32|2071.32|0
1656330160000|2022-06-27 11:42:40|2071.39|2071.39|2071.45|2071.45|2071.45|2071.45|2071.39|2071.39|0
1656330200000|2022-06-27 11:43:20|2071.51|2071.51|2071.51|2071.51|2071.51|2071.51|2071.51|2071.51|0
1656330210000|2022-06-27 11:43:30|2071.45|2071.45|2071.45|2071.45|2071.45|2071.45|2071.45|2071.45|0
1656330240000|2022-06-27 11:44:00|2071.38|2071.38|2071.2|2071.2|2071.38|2071.38|2071.2|2071.2|0
1656330270000|2022-06-27 11:44:30|2070.97|2070.97|2071.12|2071.12|2071.12|2071.12|2070.97|2070.97|0
1656330280000|2022-06-27 11:44:40|2071.24|2071.24|2071.21|2071.21|2071.24|2071.24|2071.21|2071.21|0
1656330290000|2022-06-27 11:44:50|2070.9|2070.9|2070.8|2070.8|2070.9|2070.9|2070.8|2070.8|0
1656330310000|2022-06-27 11:45:10|2070.59|2070.59|2070.7|2070.7|2070.7|2070.7|2070.59|2070.59|0
1656330360000|2022-06-27 11:46:00|2070.57|2070.57|2070.57|2070.57|2070.57|2070.57|2070.5|2070.5|0
1656330380000|2022-06-27 11:46:20|2070.86|2070.86|2071.07|2071.07|2071.07|2071.07|2070.86|2070.86|0
1656330390000|2022-06-27 11:46:30|2071.02|2071.02|2071.17|2071.17|2071.17|2071.17|2071.02|2071.02|0
1656330420000|2022-06-27 11:47:00|2071.21|2071.21|2070.93|2070.93|2071.21|2071.21|2070.93|2070.93|0
1656330430000|2022-06-27 11:47:10|2070.86|2070.86|2071.01|2071.01|2071.07|2071.07|2070.86|2070.86|0
1656330470000|2022-06-27 11:47:50|2071.08|2071.08|2071.08|2071.08|2071.08|2071.08|2071.08|2071.08|0
1656330490000|2022-06-27 11:48:10|2071.01|2071.01|2071.01|2071.01|2071.01|2071.01|2071.01|2071.01|0
1656330500000|2022-06-27 11:48:20|2071.08|2071.08|2071.1|2071.1|2071.15|2071.15|2071.08|2071.08|0
1656330510000|2022-06-27 11:48:30|2071.02|2071.02|2070.93|2070.93|2071.02|2071.02|2070.93|2070.93|0
1656330520000|2022-06-27 11:48:40|2070.62|2070.62|2070.49|2070.49|2070.62|2070.62|2070.49|2070.49|0
1656330530000|2022-06-27 11:48:50|2070.7|2070.7|2070.7|2070.7|2070.7|2070.7|2070.7|2070.7|0
1656330540000|2022-06-27 11:49:00|2070.59|2070.59|2070.59|2070.59|2070.59|2070.59|2070.59|2070.59|0
1656330560000|2022-06-27 11:49:20|2070.43|2070.43|2070.43|2070.43|2070.43|2070.43|2070.43|2070.43|0
1656330570000|2022-06-27 11:49:30|2070.47|2070.47|2070.5|2070.5|2070.5|2070.5|2070.47|2070.47|0
1656330600000|2022-06-27 11:50:00|2070.83|2070.83|2070.83|2070.83|2070.83|2070.83|2070.83|2070.83|0
1656330610000|2022-06-27 11:50:10|2070.8|2070.8|2070.83|2070.83|2070.83|2070.83|2070.8|2070.8|0
1656330630000|2022-06-27 11:50:30|2070.76|2070.76|2070.84|2070.84|2070.84|2070.84|2070.76|2070.76|0
1656330660000|2022-06-27 11:51:00|2070.92|2070.92|2070.92|2070.92|2070.92|2070.92|2070.92|2070.92|0
1656330720000|2022-06-27 11:52:00|2070.96|2070.96|2070.96|2070.96|2070.96|2070.96|2070.96|2070.96|0
1656330730000|2022-06-27 11:52:10|2070.89|2070.89|2070.18|2070.18|2070.95|2070.95|2070.18|2070.18|0
1656330740000|2022-06-27 11:52:20|2070.07|2070.07|2070.07|2070.07|2070.07|2070.07|2070.07|2070.07|0
1656330770000|2022-06-27 11:52:50|2070|2070|2069.98|2069.98|2070|2070|2069.98|2069.98|0
1656330780000|2022-06-27 11:53:00|2069.77|2069.77|2069.77|2069.77|2069.77|2069.77|2069.77|2069.77|0
1656330790000|2022-06-27 11:53:10|2069.74|2069.74|2069.74|2069.74|2069.74|2069.74|2069.74|2069.74|0
1656330810000|2022-06-27 11:53:30|2069.85|2069.85|2069.85|2069.85|2069.85|2069.85|2069.85|2069.85|0
1656330820000|2022-06-27 11:53:40|2069.63|2069.63|2069|2069|2069.63|2069.63|2069|2069|0
1656330830000|2022-06-27 11:53:50|2068.96|2068.96|2069.12|2069.12|2069.12|2069.12|2068.96|2068.96|0
1656330840000|2022-06-27 11:54:00|2069.08|2069.08|2069.15|2069.15|2069.15|2069.15|2069.08|2069.08|0
1656330850000|2022-06-27 11:54:10|2068.91|2068.91|2068.91|2068.91|2068.91|2068.91|2068.91|2068.91|0
1656330860000|2022-06-27 11:54:20|2068.98|2068.98|2068.99|2068.99|2068.99|2068.99|2068.92|2068.92|0
1656330890000|2022-06-27 11:54:50|2068.83|2068.83|2068.77|2068.77|2068.83|2068.83|2068.77|2068.77|0
1656330900000|2022-06-27 11:55:00|2068.71|2068.71|2068.52|2068.52|2068.71|2068.71|2068.52|2068.52|0
1656330920000|2022-06-27 11:55:20|2068.59|2068.59|2068.59|2068.59|2068.59|2068.59|2068.59|2068.59|0
1656330950000|2022-06-27 11:55:50|2068.53|2068.53|2068.26|2068.26|2068.53|2068.53|2068.26|2068.26|0
1656330970000|2022-06-27 11:56:10|2068.18|2068.18|2068.67|2068.67|2068.67|2068.67|2068.18|2068.18|0
1656330980000|2022-06-27 11:56:20|2068.6|2068.6|2068.53|2068.53|2068.6|2068.6|2068.53|2068.53|0
1656330990000|2022-06-27 11:56:30|2068.42|2068.42|2068.42|2068.42|2068.42|2068.42|2068.42|2068.42|0
1656331000000|2022-06-27 11:56:40|2068.39|2068.39|2068.39|2068.39|2068.39|2068.39|2068.39|2068.39|0
1656331020000|2022-06-27 11:57:00|2068.35|2068.35|2068.26|2068.26|2068.35|2068.35|2068.26|2068.26|0
1656331030000|2022-06-27 11:57:10|2068.01|2068.01|2067.98|2067.98|2068.01|2068.01|2067.98|2067.98|0
1656331040000|2022-06-27 11:57:20|2068.04|2068.04|2068.04|2068.04|2068.04|2068.04|2068.04|2068.04|0
1656331060000|2022-06-27 11:57:40|2067.72|2067.72|2067.72|2067.72|2067.72|2067.72|2067.72|2067.72|0
1656331080000|2022-06-27 11:58:00|2067.44|2067.44|2067.47|2067.47|2067.47|2067.47|2067.44|2067.44|0
1656331090000|2022-06-27 11:58:10|2067.53|2067.53|2067.52|2067.52|2067.68|2067.68|2067.52|2067.52|0
1656331110000|2022-06-27 11:58:30|2067.4|2067.4|2067.28|2067.28|2067.4|2067.4|2067.28|2067.28|0
1656331150000|2022-06-27 11:59:10|2067.12|2067.12|2066.9|2066.9|2067.12|2067.12|2066.9|2066.9|0
1656331200000|2022-06-27 12:00:00|2066.96|2066.96|2067.03|2067.03|2067.03|2067.03|2066.96|2066.96|0
1656331210000|2022-06-27 12:00:10|2067.11|2067.11|2067.46|2067.46|2067.46|2067.46|2067.11|2067.11|0
1656331270000|2022-06-27 12:01:10|2067.42|2067.42|2067.42|2067.42|2067.42|2067.42|2067.42|2067.42|0
1656331280000|2022-06-27 12:01:20|2067.45|2067.45|2067.51|2067.51|2067.51|2067.51|2067.45|2067.45|0
1656331290000|2022-06-27 12:01:30|2067.63|2067.63|2067.63|2067.63|2067.63|2067.63|2067.63|2067.63|0
1656331300000|2022-06-27 12:01:40|2068.33|2068.33|2068.64|2068.64|2068.64|2068.64|2068.33|2068.33|0
1656331310000|2022-06-27 12:01:50|2068.71|2068.71|2068.65|2068.65|2068.71|2068.71|2068.63|2068.63|0
1656331320000|2022-06-27 12:02:00|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|0
1656331330000|2022-06-27 12:02:10|2068.89|2068.89|2069.32|2069.32|2069.32|2069.32|2068.89|2068.89|0
1656331370000|2022-06-27 12:02:50|2069.38|2069.38|2069.38|2069.38|2069.38|2069.38|2069.38|2069.38|0
1656331380000|2022-06-27 12:03:00|2069.62|2069.62|2069.68|2069.68|2069.68|2069.68|2069.62|2069.62|0
1656331390000|2022-06-27 12:03:10|2069.71|2069.71|2069.71|2069.71|2069.71|2069.71|2069.71|2069.71|0
1656331400000|2022-06-27 12:03:20|2069.83|2069.83|2069.83|2069.83|2069.83|2069.83|2069.83|2069.83|0
1656331410000|2022-06-27 12:03:30|2069.77|2069.77|2069.76|2069.76|2069.77|2069.77|2069.63|2069.63|0
1656331420000|2022-06-27 12:03:40|2069.6|2069.6|2069.57|2069.57|2069.6|2069.6|2069.54|2069.54|0
1656331440000|2022-06-27 12:04:00|2069.7|2069.7|2069.7|2069.7|2069.7|2069.7|2069.7|2069.7|0
1656331470000|2022-06-27 12:04:30|2069.92|2069.92|2069.92|2069.92|2069.92|2069.92|2069.92|2069.92|0
1656331480000|2022-06-27 12:04:40|2070.06|2070.06|2070.06|2070.06|2070.06|2070.06|2070.06|2070.06|0
1656331490000|2022-06-27 12:04:50|2070.29|2070.29|2070.51|2070.51|2070.51|2070.51|2070.29|2070.29|0
1656331520000|2022-06-27 12:05:20|2070.43|2070.43|2070.43|2070.43|2070.43|2070.43|2070.43|2070.43|0
1656331530000|2022-06-27 12:05:30|2070.35|2070.35|2070.35|2070.35|2070.35|2070.35|2070.35|2070.35|0
1656331550000|2022-06-27 12:05:50|2070.17|2070.17|2070.11|2070.11|2070.17|2070.17|2070.11|2070.11|0
1656331560000|2022-06-27 12:06:00|2069.99|2069.99|2069.99|2069.99|2069.99|2069.99|2069.99|2069.99|0
1656331570000|2022-06-27 12:06:10|2070.17|2070.17|2070.17|2070.17|2070.17|2070.17|2070.17|2070.17|0
1656331580000|2022-06-27 12:06:20|2070|2070|2070|2070|2070|2070|2070|2070|0
1656331590000|2022-06-27 12:06:30|2070.12|2070.12|2070.59|2070.59|2070.59|2070.59|2070.12|2070.12|0
1656331600000|2022-06-27 12:06:40|2070.65|2070.65|2071.18|2071.18|2071.18|2071.18|2070.65|2070.65|0
1656331630000|2022-06-27 12:07:10|2071.09|2071.09|2071.12|2071.12|2071.12|2071.12|2071.09|2071.09|0
1656331640000|2022-06-27 12:07:20|2071.05|2071.05|2071.17|2071.17|2071.24|2071.24|2071.05|2071.05|0
1656331650000|2022-06-27 12:07:30|2071.11|2071.11|2071.11|2071.11|2071.17|2071.17|2071.11|2071.11|0
1656331680000|2022-06-27 12:08:00|2071.02|2071.02|2071.02|2071.02|2071.02|2071.02|2071.02|2071.02|0
1656331700000|2022-06-27 12:08:20|2070.64|2070.64|2070.64|2070.64|2070.64|2070.64|2070.64|2070.64|0
1656331740000|2022-06-27 12:09:00|2070.61|2070.61|2070.56|2070.56|2070.61|2070.61|2070.43|2070.43|0
1656331750000|2022-06-27 12:09:10|2070.52|2070.52|2070.52|2070.52|2070.52|2070.52|2070.52|2070.52|0
1656331770000|2022-06-27 12:09:30|2070.72|2070.72|2070.55|2070.55|2070.79|2070.79|2070.47|2070.47|0
1656331780000|2022-06-27 12:09:40|2070.68|2070.68|2070.57|2070.57|2070.8|2070.8|2070.45|2070.45|0
1656331790000|2022-06-27 12:09:50|2070.75|2070.75|2070.69|2070.69|2070.75|2070.75|2070.69|2070.69|0
1656331800000|2022-06-27 12:10:00|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|2070.55|0
1656331810000|2022-06-27 12:10:10|2070.61|2070.61|2070.78|2070.78|2070.78|2070.78|2070.61|2070.61|0
1656331820000|2022-06-27 12:10:20|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|0
1656331830000|2022-06-27 12:10:30|2070.78|2070.78|2070.97|2070.97|2070.97|2070.97|2070.66|2070.66|0
1656331850000|2022-06-27 12:10:50|2071.1|2071.1|2071.26|2071.26|2071.26|2071.26|2071.1|2071.1|0
1656331860000|2022-06-27 12:11:00|2071.03|2071.03|2071.03|2071.03|2071.03|2071.03|2071.03|2071.03|0
1656331880000|2022-06-27 12:11:20|2071.2|2071.2|2071.2|2071.2|2071.2|2071.2|2071.2|2071.2|0
1656331920000|2022-06-27 12:12:00|2070.95|2070.95|2071.2|2071.2|2071.2|2071.2|2070.95|2070.95|0
1656331930000|2022-06-27 12:12:10|2071.15|2071.15|2071.15|2071.15|2071.15|2071.15|2071.15|2071.15|0
1656331950000|2022-06-27 12:12:30|2071.08|2071.08|2071.01|2071.01|2071.08|2071.08|2071.01|2071.01|0
1656331970000|2022-06-27 12:12:50|2070.84|2070.84|2070.84|2070.84|2070.84|2070.84|2070.84|2070.84|0
1656331980000|2022-06-27 12:13:00|2070.96|2070.96|2070.86|2070.86|2071.11|2071.11|2070.74|2070.74|0
1656332030000|2022-06-27 12:13:50|2071.11|2071.11|2071.27|2071.27|2071.39|2071.39|2071.11|2071.11|0
1656332040000|2022-06-27 12:14:00|2071.21|2071.21|2071.21|2071.21|2071.21|2071.21|2071.21|2071.21|0
1656332060000|2022-06-27 12:14:20|2071.05|2071.05|2071.01|2071.01|2071.13|2071.13|2071.01|2071.01|0
1656332080000|2022-06-27 12:14:40|2071.13|2071.13|2071.2|2071.2|2071.2|2071.2|2071.13|2071.13|0
1656332090000|2022-06-27 12:14:50|2071.05|2071.05|2071.19|2071.19|2071.19|2071.19|2070.93|2070.93|0
1656332120000|2022-06-27 12:15:20|2071.78|2071.78|2072.27|2072.27|2072.27|2072.27|2071.78|2071.78|0
1656332130000|2022-06-27 12:15:30|2072.33|2072.33|2072.33|2072.33|2072.33|2072.33|2072.33|2072.33|0
1656332140000|2022-06-27 12:15:40|2072.24|2072.24|2072.24|2072.24|2072.24|2072.24|2072.17|2072.17|0
1656332150000|2022-06-27 12:15:50|2072.47|2072.47|2072.6|2072.6|2072.6|2072.6|2072.47|2072.47|0
1656332160000|2022-06-27 12:16:00|2072.87|2072.87|2072.87|2072.87|2072.87|2072.87|2072.87|2072.87|0
1656332180000|2022-06-27 12:16:20|2072.84|2072.84|2072.84|2072.84|2072.84|2072.84|2072.84|2072.84|0
1656332190000|2022-06-27 12:16:30|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|2072.71|0
1656332210000|2022-06-27 12:16:50|2072.84|2072.84|2072.71|2072.71|2072.84|2072.84|2072.71|2072.71|0
1656332220000|2022-06-27 12:17:00|2072.59|2072.59|2072.61|2072.61|2072.61|2072.61|2072.59|2072.59|0
1656332240000|2022-06-27 12:17:20|2072.67|2072.67|2072.67|2072.67|2072.67|2072.67|2072.67|2072.67|0
1656332250000|2022-06-27 12:17:30|2072.56|2072.56|2072.5|2072.5|2072.56|2072.56|2072.5|2072.5|0
1656332260000|2022-06-27 12:17:40|2072.53|2072.53|2072.38|2072.38|2072.53|2072.53|2072.38|2072.38|0
1656332270000|2022-06-27 12:17:50|2072.31|2072.31|2072.28|2072.28|2072.31|2072.31|2072.28|2072.28|0
1656332280000|2022-06-27 12:18:00|2071.97|2071.97|2071.84|2071.84|2071.97|2071.97|2071.84|2071.84|0
1656332310000|2022-06-27 12:18:30|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|2071.97|0
1656332320000|2022-06-27 12:18:40|2071.84|2071.84|2071.58|2071.58|2071.84|2071.84|2071.58|2071.58|0
1656332340000|2022-06-27 12:19:00|2071.65|2071.65|2071.72|2071.72|2071.72|2071.72|2071.65|2071.65|0
1656332370000|2022-06-27 12:19:30|2071.78|2071.78|2071.78|2071.78|2071.78|2071.78|2071.78|2071.78|0
1656332380000|2022-06-27 12:19:40|2071.84|2071.84|2071.84|2071.84|2071.84|2071.84|2071.84|2071.84|0
1656332390000|2022-06-27 12:19:50|2071.72|2071.72|2071.79|2071.79|2071.79|2071.79|2071.72|2071.72|0
1656332410000|2022-06-27 12:20:10|2071.85|2071.85|2071.78|2071.78|2071.85|2071.85|2071.78|2071.78|0
1656332420000|2022-06-27 12:20:20|2071.71|2071.71|2071.71|2071.71|2071.71|2071.71|2071.71|2071.71|0
1656332430000|2022-06-27 12:20:30|2071.83|2071.83|2072.09|2072.09|2072.15|2072.15|2071.83|2071.83|0
1656332440000|2022-06-27 12:20:40|2072.15|2072.15|2072.52|2072.52|2072.52|2072.52|2072.15|2072.15|0
1656332450000|2022-06-27 12:20:50|2072.71|2072.71|2072.6|2072.6|2072.71|2072.71|2072.58|2072.58|0
1656332460000|2022-06-27 12:21:00|2072.73|2072.73|2073.16|2073.16|2073.16|2073.16|2072.73|2072.73|0
1656332470000|2022-06-27 12:21:10|2073.22|2073.22|2073.2|2073.2|2073.22|2073.22|2073.05|2073.05|0
1656332510000|2022-06-27 12:21:50|2073.32|2073.32|2073.38|2073.38|2073.38|2073.38|2073.32|2073.32|0
1656332530000|2022-06-27 12:22:10|2073.46|2073.46|2073.46|2073.46|2073.46|2073.46|2073.46|2073.46|0
1656332550000|2022-06-27 12:22:30|2073.51|2073.51|2073.51|2073.51|2073.51|2073.51|2073.51|2073.51|0
1656332560000|2022-06-27 12:22:40|2073.42|2073.42|2073.08|2073.08|2073.42|2073.42|2073.08|2073.08|0
1656332570000|2022-06-27 12:22:50|2073.02|2073.02|2073.02|2073.02|2073.02|2073.02|2073.02|2073.02|0
1656332580000|2022-06-27 12:23:00|2072.9|2072.9|2073.07|2073.07|2073.12|2073.12|2072.82|2072.82|0
1656332590000|2022-06-27 12:23:10|2073.13|2073.13|2073.37|2073.37|2073.37|2073.37|2073.13|2073.13|0
1656332610000|2022-06-27 12:23:30|2073.25|2073.25|2073.25|2073.25|2073.25|2073.25|2073.25|2073.25|0
1656332620000|2022-06-27 12:23:40|2073.33|2073.33|2072.95|2072.95|2073.33|2073.33|2072.95|2072.95|0
1656332630000|2022-06-27 12:23:50|2072.76|2072.76|2072.85|2072.85|2072.87|2072.87|2072.76|2072.76|0
1656332640000|2022-06-27 12:24:00|2072.83|2072.83|2072.83|2072.83|2072.83|2072.83|2072.83|2072.83|0
1656332650000|2022-06-27 12:24:10|2072.8|2072.8|2072.8|2072.8|2072.8|2072.8|2072.8|2072.8|0
1656332660000|2022-06-27 12:24:20|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|0
1656332670000|2022-06-27 12:24:30|2072.8|2072.8|2072.86|2072.86|2072.86|2072.86|2072.8|2072.8|0
1656332680000|2022-06-27 12:24:40|2072.55|2072.55|2072.28|2072.28|2072.55|2072.55|2072.28|2072.28|0
1656332690000|2022-06-27 12:24:50|2072.01|2072.01|2072.01|2072.01|2072.01|2072.01|2072.01|2072.01|0
1656332730000|2022-06-27 12:25:30|2071.86|2071.86|2071.74|2071.74|2071.86|2071.86|2071.74|2071.74|0
1656332740000|2022-06-27 12:25:40|2071.89|2071.89|2071.77|2071.77|2071.89|2071.89|2071.77|2071.77|0
1656332760000|2022-06-27 12:26:00|2071.65|2071.65|2071.3|2071.3|2071.65|2071.65|2071.3|2071.3|0
1656332770000|2022-06-27 12:26:10|2071.42|2071.42|2071.42|2071.42|2071.42|2071.42|2071.42|2071.42|0
1656332780000|2022-06-27 12:26:20|2071.54|2071.54|2071.54|2071.54|2071.54|2071.54|2071.54|2071.54|0
1656332790000|2022-06-27 12:26:30|2071.61|2071.61|2071.53|2071.53|2071.61|2071.61|2071.53|2071.53|0
1656332800000|2022-06-27 12:26:40|2071.38|2071.38|2071.61|2071.61|2071.61|2071.61|2071.38|2071.38|0
1656332830000|2022-06-27 12:27:10|2071.73|2071.73|2071.58|2071.58|2071.73|2071.73|2071.58|2071.58|0
1656332860000|2022-06-27 12:27:40|2071.52|2071.52|2071.64|2071.64|2071.64|2071.64|2071.52|2071.52|0
1656332870000|2022-06-27 12:27:50|2071.77|2071.77|2071.89|2071.89|2071.89|2071.89|2071.77|2071.77|0
1656332880000|2022-06-27 12:28:00|2071.85|2071.85|2071.8|2071.8|2071.85|2071.85|2071.8|2071.8|0
1656332890000|2022-06-27 12:28:10|2071.93|2071.93|2071.93|2071.93|2071.93|2071.93|2071.93|2071.93|0
1656332930000|2022-06-27 12:28:50|2071.99|2071.99|2071.99|2071.99|2071.99|2071.99|2071.99|2071.99|0
1656332960000|2022-06-27 12:29:20|2072.01|2072.01|2072.01|2072.01|2072.01|2072.01|2072.01|2072.01|0
1656332980000|2022-06-27 12:29:40|2071.76|2071.76|2071.64|2071.64|2071.89|2071.89|2071.64|2071.64|0
1656333000000|2022-06-27 12:30:00|2071.52|2071.52|2071.59|2071.59|2071.59|2071.59|2071.52|2071.52|0
1656333030000|2022-06-27 12:30:30|2071.46|2071.46|2071.59|2071.59|2071.59|2071.59|2071.46|2071.46|0
1656333040000|2022-06-27 12:30:40|2071.65|2071.65|2071.65|2071.65|2071.65|2071.65|2071.65|2071.65|0
1656333050000|2022-06-27 12:30:50|2071.59|2071.59|2071.71|2071.71|2071.71|2071.71|2071.59|2071.59|0
1656333060000|2022-06-27 12:31:00|2071.53|2071.53|2071.34|2071.34|2071.53|2071.53|2071.22|2071.22|0
1656333070000|2022-06-27 12:31:10|2071.17|2071.17|2071.13|2071.13|2071.17|2071.17|2071.13|2071.13|0
1656333080000|2022-06-27 12:31:20|2071.07|2071.07|2071.07|2071.07|2071.07|2071.07|2071.07|2071.07|0
1656333110000|2022-06-27 12:31:50|2071.01|2071.01|2070.91|2070.91|2071.01|2071.01|2070.85|2070.85|0
1656333120000|2022-06-27 12:32:00|2070.8|2070.8|2070.66|2070.66|2070.8|2070.8|2070.64|2070.64|0
1656333130000|2022-06-27 12:32:10|2069.88|2069.88|2069.73|2069.73|2069.9|2069.9|2069.7|2069.7|0
1656333140000|2022-06-27 12:32:20|2069.79|2069.79|2069.03|2069.03|2069.79|2069.79|2069.03|2069.03|0
1656333150000|2022-06-27 12:32:30|2068.97|2068.97|2068.79|2068.79|2068.97|2068.97|2068.79|2068.79|0
1656333160000|2022-06-27 12:32:40|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|0
1656333180000|2022-06-27 12:33:00|2068.68|2068.68|2068.81|2068.81|2068.81|2068.81|2068.68|2068.68|0
1656333230000|2022-06-27 12:33:50|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|0
1656333240000|2022-06-27 12:34:00|2068.93|2068.93|2068.87|2068.87|2068.99|2068.99|2068.87|2068.87|0
1656333260000|2022-06-27 12:34:20|2068.8|2068.8|2068.62|2068.62|2068.8|2068.8|2068.62|2068.62|0
1656333270000|2022-06-27 12:34:30|2068.5|2068.5|2068.47|2068.47|2068.62|2068.62|2068.47|2068.47|0
1656333280000|2022-06-27 12:34:40|2068.41|2068.41|2068.41|2068.41|2068.41|2068.41|2068.41|2068.41|0
1656333290000|2022-06-27 12:34:50|2068.53|2068.53|2068.58|2068.58|2068.58|2068.58|2068.53|2068.53|0
1656333300000|2022-06-27 12:35:00|2068.56|2068.56|2068.56|2068.56|2068.56|2068.56|2068.56|2068.56|0
1656333310000|2022-06-27 12:35:10|2068.5|2068.5|2068.69|2068.69|2068.75|2068.75|2068.5|2068.5|0
1656333320000|2022-06-27 12:35:20|2068.81|2068.81|2068.52|2068.52|2068.81|2068.81|2068.52|2068.52|0
1656333330000|2022-06-27 12:35:30|2068.46|2068.46|2068.33|2068.33|2068.46|2068.46|2068.33|2068.33|0
1656333340000|2022-06-27 12:35:40|2068.46|2068.46|2068.21|2068.21|2068.46|2068.46|2068.21|2068.21|0
1656333350000|2022-06-27 12:35:50|2068.14|2068.14|2068.2|2068.2|2068.2|2068.2|2068.08|2068.08|0
1656333360000|2022-06-27 12:36:00|2068.08|2068.08|2068.14|2068.14|2068.14|2068.14|2068.08|2068.08|0
1656333370000|2022-06-27 12:36:10|2068.16|2068.16|2068.16|2068.16|2068.16|2068.16|2068.16|2068.16|0
1656333390000|2022-06-27 12:36:30|2068.04|2068.04|2068.04|2068.04|2068.04|2068.04|2068.04|2068.04|0
1656333400000|2022-06-27 12:36:40|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|0
1656333420000|2022-06-27 12:37:00|2068.35|2068.35|2068.5|2068.5|2068.5|2068.5|2068.35|2068.35|0
1656333480000|2022-06-27 12:38:00|2068.56|2068.56|2068.72|2068.72|2068.72|2068.72|2068.56|2068.56|0
1656333490000|2022-06-27 12:38:10|2068.75|2068.75|2069.38|2069.38|2069.38|2069.38|2068.75|2068.75|0
1656333500000|2022-06-27 12:38:20|2069.86|2069.86|2070.57|2070.57|2070.57|2070.57|2069.86|2069.86|0
1656333530000|2022-06-27 12:38:50|2070.51|2070.51|2070.51|2070.51|2070.51|2070.51|2070.51|2070.51|0
1656333540000|2022-06-27 12:39:00|2070.65|2070.65|2070.58|2070.58|2070.65|2070.65|2070.58|2070.58|0
1656333560000|2022-06-27 12:39:20|2070.67|2070.67|2070.61|2070.61|2070.67|2070.67|2070.61|2070.61|0
1656333570000|2022-06-27 12:39:30|2070.64|2070.64|2070.67|2070.67|2070.67|2070.67|2070.64|2070.64|0
1656333580000|2022-06-27 12:39:40|2070.78|2070.78|2070.78|2070.78|2070.9|2070.9|2070.78|2070.78|0
1656333590000|2022-06-27 12:39:50|2070.85|2070.85|2071.49|2071.49|2071.56|2071.56|2070.85|2070.85|0
1656333600000|2022-06-27 12:40:00|2071.6|2071.6|2071.76|2071.76|2071.76|2071.76|2071.6|2071.6|0
1656333620000|2022-06-27 12:40:20|2071.7|2071.7|2072.12|2072.12|2072.12|2072.12|2071.7|2071.7|0
1656333630000|2022-06-27 12:40:30|2072.21|2072.21|2072.21|2072.21|2072.21|2072.21|2072.21|2072.21|0
1656333640000|2022-06-27 12:40:40|2072.09|2072.09|2072.09|2072.09|2072.09|2072.09|2072.03|2072.03|0
1656333650000|2022-06-27 12:40:50|2072.47|2072.47|2072.43|2072.43|2072.47|2072.47|2072.43|2072.43|0
1656333670000|2022-06-27 12:41:10|2072.54|2072.54|2073.22|2073.22|2073.22|2073.22|2072.54|2072.54|0
1656333680000|2022-06-27 12:41:20|2073.29|2073.29|2073.81|2073.81|2073.94|2073.94|2073.23|2073.23|0
1656333690000|2022-06-27 12:41:30|2073.94|2073.94|2074.13|2074.13|2074.13|2074.13|2073.94|2073.94|0
1656333700000|2022-06-27 12:41:40|2074.38|2074.38|2074.44|2074.44|2074.44|2074.44|2074.38|2074.38|0
1656333710000|2022-06-27 12:41:50|2074.59|2074.59|2074.59|2074.59|2074.59|2074.59|2074.59|2074.59|0
1656333740000|2022-06-27 12:42:20|2074.22|2074.22|2074.34|2074.34|2074.34|2074.34|2074.22|2074.22|0
1656333780000|2022-06-27 12:43:00|2074.37|2074.37|2074.31|2074.31|2074.37|2074.37|2074.31|2074.31|0
1656333820000|2022-06-27 12:43:40|2074.37|2074.37|2074.6|2074.6|2074.6|2074.6|2074.37|2074.37|0
1656333840000|2022-06-27 12:44:00|2074.79|2074.79|2074.75|2074.75|2074.79|2074.79|2074.73|2074.73|0
1656333850000|2022-06-27 12:44:10|2074.89|2074.89|2074.76|2074.76|2074.89|2074.89|2074.6|2074.6|0
1656333860000|2022-06-27 12:44:20|2074.82|2074.82|2074.8|2074.8|2074.82|2074.82|2074.74|2074.74|0
1656333890000|2022-06-27 12:44:50|2074.87|2074.87|2074.87|2074.87|2074.87|2074.87|2074.87|2074.87|0
1656333920000|2022-06-27 12:45:20|2074.62|2074.62|2074.62|2074.62|2074.62|2074.62|2074.62|2074.62|0
1656333930000|2022-06-27 12:45:30|2074.44|2074.44|2074.44|2074.44|2074.51|2074.51|2074.44|2074.44|0
1656333940000|2022-06-27 12:45:40|2074.57|2074.57|2074.49|2074.49|2074.61|2074.61|2074.18|2074.18|0
1656333950000|2022-06-27 12:45:50|2074.43|2074.43|2074.49|2074.49|2074.49|2074.49|2074.43|2074.43|0
1656333960000|2022-06-27 12:46:00|2074.55|2074.55|2074.55|2074.55|2074.55|2074.55|2074.49|2074.49|0
1656333990000|2022-06-27 12:46:30|2074.3|2074.3|2074.3|2074.3|2074.3|2074.3|2074.3|2074.3|0
1656334000000|2022-06-27 12:46:40|2074.36|2074.36|2074.14|2074.14|2074.36|2074.36|2074.14|2074.14|0
1656334010000|2022-06-27 12:46:50|2074.28|2074.28|2074.28|2074.28|2074.28|2074.28|2074.28|2074.28|0
1656334020000|2022-06-27 12:47:00|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|2074.22|0
1656334040000|2022-06-27 12:47:20|2074.37|2074.37|2074.55|2074.55|2074.55|2074.55|2074.37|2074.37|0
1656334070000|2022-06-27 12:47:50|2074.62|2074.62|2074.55|2074.55|2074.62|2074.62|2074.55|2074.55|0
1656334080000|2022-06-27 12:48:00|2074.61|2074.61|2074.67|2074.67|2074.67|2074.67|2074.61|2074.61|0
1656334090000|2022-06-27 12:48:10|2074.78|2074.78|2075.19|2075.19|2075.19|2075.19|2074.78|2074.78|0
1656334100000|2022-06-27 12:48:20|2075.13|2075.13|2075.2|2075.2|2075.2|2075.2|2075.13|2075.13|0
1656334110000|2022-06-27 12:48:30|2075.14|2075.14|2075.36|2075.36|2075.36|2075.36|2075.14|2075.14|0
1656334120000|2022-06-27 12:48:40|2075.39|2075.39|2075.57|2075.57|2075.57|2075.57|2075.39|2075.39|0
1656334130000|2022-06-27 12:48:50|2075.39|2075.39|2075.51|2075.51|2075.51|2075.51|2075.39|2075.39|0
1656334150000|2022-06-27 12:49:10|2075.57|2075.57|2075.57|2075.57|2075.57|2075.57|2075.57|2075.57|0
1656334160000|2022-06-27 12:49:20|2075.54|2075.54|2075.38|2075.38|2075.54|2075.54|2075.38|2075.38|0
1656334230000|2022-06-27 12:50:30|2075.24|2075.24|2074.84|2074.84|2075.24|2075.24|2074.84|2074.84|0
1656334240000|2022-06-27 12:50:40|2074.72|2074.72|2074.64|2074.64|2074.72|2074.72|2074.64|2074.64|0
1656334250000|2022-06-27 12:50:50|2074.33|2074.33|2074.33|2074.33|2074.33|2074.33|2074.33|2074.33|0
1656334260000|2022-06-27 12:51:00|2074.28|2074.28|2074.14|2074.14|2074.28|2074.28|2074.14|2074.14|0
1656334290000|2022-06-27 12:51:30|2074.04|2074.04|2073.72|2073.72|2074.04|2074.04|2073.72|2073.72|0
1656334300000|2022-06-27 12:51:40|2073.6|2073.6|2073.53|2073.53|2073.6|2073.6|2073.53|2073.53|0
1656334310000|2022-06-27 12:51:50|2073.51|2073.51|2073.48|2073.48|2073.51|2073.51|2073.48|2073.48|0
1656334320000|2022-06-27 12:52:00|2073.35|2073.35|2072.75|2072.75|2073.35|2073.35|2072.75|2072.75|0
1656334330000|2022-06-27 12:52:10|2072.7|2072.7|2072.8|2072.8|2072.8|2072.8|2072.68|2072.68|0
1656334340000|2022-06-27 12:52:20|2072.82|2072.82|2072.82|2072.82|2072.82|2072.82|2072.82|2072.82|0
1656334350000|2022-06-27 12:52:30|2072.89|2072.89|2072.89|2072.89|2072.89|2072.89|2072.89|2072.89|0
1656334360000|2022-06-27 12:52:40|2072.96|2072.96|2073.08|2073.08|2073.08|2073.08|2072.96|2072.96|0
1656334370000|2022-06-27 12:52:50|2073.14|2073.14|2073.37|2073.37|2073.37|2073.37|2073.14|2073.14|0
1656334380000|2022-06-27 12:53:00|2073.31|2073.31|2073.31|2073.31|2073.31|2073.31|2073.31|2073.31|0
1656334390000|2022-06-27 12:53:10|2073.37|2073.37|2073.37|2073.37|2073.37|2073.37|2073.37|2073.37|0
1656334400000|2022-06-27 12:53:20|2073.31|2073.31|2073.19|2073.19|2073.31|2073.31|2073.19|2073.19|0
1656334410000|2022-06-27 12:53:30|2073.07|2073.07|2073.02|2073.02|2073.07|2073.07|2073.02|2073.02|0
1656334420000|2022-06-27 12:53:40|2073.08|2073.08|2073.01|2073.01|2073.08|2073.08|2073.01|2073.01|0
1656334470000|2022-06-27 12:54:30|2073.07|2073.07|2073.07|2073.07|2073.07|2073.07|2073.07|2073.07|0
1656334480000|2022-06-27 12:54:40|2072.91|2072.91|2072.91|2072.91|2072.91|2072.91|2072.91|2072.91|0
1656334500000|2022-06-27 12:55:00|2073.04|2073.04|2073.11|2073.11|2073.11|2073.11|2073.04|2073.04|0
1656334510000|2022-06-27 12:55:10|2073.16|2073.16|2073.19|2073.19|2073.19|2073.19|2073.16|2073.16|0
1656334520000|2022-06-27 12:55:20|2073.26|2073.26|2073.55|2073.55|2073.57|2073.57|2073.26|2073.26|0
1656334530000|2022-06-27 12:55:30|2073.69|2073.69|2073.82|2073.82|2073.94|2073.94|2073.69|2073.69|0
1656334540000|2022-06-27 12:55:40|2073.88|2073.88|2074.06|2074.06|2074.06|2074.06|2073.88|2073.88|0
1656334550000|2022-06-27 12:55:50|2073.94|2073.94|2074.06|2074.06|2074.06|2074.06|2073.94|2073.94|0
1656334560000|2022-06-27 12:56:00|2074.13|2074.13|2074.13|2074.13|2074.13|2074.13|2074.13|2074.13|0
1656334570000|2022-06-27 12:56:10|2074.37|2074.37|2074.3|2074.3|2074.37|2074.37|2074.3|2074.3|0
1656334580000|2022-06-27 12:56:20|2074.42|2074.42|2074.42|2074.42|2074.42|2074.42|2074.42|2074.42|0
1656334590000|2022-06-27 12:56:30|2074.51|2074.51|2074.51|2074.51|2074.51|2074.51|2074.51|2074.51|0
1656334610000|2022-06-27 12:56:50|2074.64|2074.64|2073.95|2073.95|2074.64|2074.64|2073.95|2073.95|0
1656334620000|2022-06-27 12:57:00|2073.78|2073.78|2073.76|2073.76|2073.78|2073.78|2073.71|2073.71|0
1656334630000|2022-06-27 12:57:10|2073.87|2073.87|2074|2074|2074|2074|2073.87|2073.87|0
1656334650000|2022-06-27 12:57:30|2074.06|2074.06|2074.24|2074.24|2074.24|2074.24|2074|2074|0
1656334660000|2022-06-27 12:57:40|2074.28|2074.28|2074.28|2074.28|2074.28|2074.28|2074.28|2074.28|0
1656334670000|2022-06-27 12:57:50|2074.41|2074.41|2074.43|2074.43|2074.49|2074.49|2074.41|2074.41|0
1656334680000|2022-06-27 12:58:00|2074.18|2074.18|2074.18|2074.18|2074.3|2074.3|2074.18|2074.18|0
1656334690000|2022-06-27 12:58:10|2074.3|2074.3|2074.3|2074.3|2074.3|2074.3|2074.3|2074.3|0
1656334700000|2022-06-27 12:58:20|2074.46|2074.46|2074.33|2074.33|2074.46|2074.46|2074.33|2074.33|0
1656334710000|2022-06-27 12:58:30|2074.46|2074.46|2074.67|2074.67|2074.67|2074.67|2074.46|2074.46|0
1656334720000|2022-06-27 12:58:40|2074.8|2074.8|2074.91|2074.91|2074.91|2074.91|2074.8|2074.8|0
1656334730000|2022-06-27 12:58:50|2074.79|2074.79|2075.12|2075.12|2075.12|2075.12|2074.79|2074.79|0
1656334740000|2022-06-27 12:59:00|2075.27|2075.27|2075.27|2075.27|2075.27|2075.27|2075.27|2075.27|0
1656334750000|2022-06-27 12:59:10|2075.15|2075.15|2075.15|2075.15|2075.15|2075.15|2075.15|2075.15|0
1656334760000|2022-06-27 12:59:20|2075.27|2075.27|2075.27|2075.27|2075.27|2075.27|2075.27|2075.27|0
1656334770000|2022-06-27 12:59:30|2075.58|2075.58|2075.64|2075.64|2075.64|2075.64|2075.58|2075.58|0
1656334780000|2022-06-27 12:59:40|2075.7|2075.7|2076|2076|2076|2076|2075.7|2075.7|0
1656334790000|2022-06-27 12:59:50|2075.94|2075.94|2075.84|2075.84|2075.96|2075.96|2075.84|2075.84|0
1656334800000|2022-06-27 13:00:00|2075.9|2075.9|2075.85|2075.85|2075.9|2075.9|2075.78|2075.78|0
1656334810000|2022-06-27 13:00:10|2075.98|2075.98|2076.52|2076.52|2076.52|2076.52|2075.98|2075.98|0
1656334820000|2022-06-27 13:00:20|2076.84|2076.84|2077.06|2077.06|2077.14|2077.14|2076.84|2076.84|0
1656334830000|2022-06-27 13:00:30|2076.99|2076.99|2077.06|2077.06|2077.1|2077.1|2076.93|2076.93|0
1656334840000|2022-06-27 13:00:40|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|0
1656334860000|2022-06-27 13:01:00|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|0
1656334870000|2022-06-27 13:01:10|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|2077.11|0
1656334880000|2022-06-27 13:01:20|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|2077.24|0
1656334890000|2022-06-27 13:01:30|2077.39|2077.39|2077.34|2077.34|2077.39|2077.39|2077.14|2077.14|0
1656334900000|2022-06-27 13:01:40|2077.55|2077.55|2077.73|2077.73|2077.76|2077.76|2077.55|2077.55|0
1656334920000|2022-06-27 13:02:00|2077.62|2077.62|2077.62|2077.62|2077.62|2077.62|2077.62|2077.62|0
1656334930000|2022-06-27 13:02:10|2077.84|2077.84|2077.84|2077.84|2077.84|2077.84|2077.84|2077.84|0
1656334940000|2022-06-27 13:02:20|2077.66|2077.66|2077.66|2077.66|2077.66|2077.66|2077.66|2077.66|0
1656334950000|2022-06-27 13:02:30|2077.41|2077.41|2075.68|2075.68|2077.41|2077.41|2075.68|2075.68|0
1656334960000|2022-06-27 13:02:40|2075.62|2075.62|2075.69|2075.69|2075.69|2075.69|2075.62|2075.62|0
1656334980000|2022-06-27 13:03:00|2075.66|2075.66|2075.66|2075.66|2075.66|2075.66|2075.66|2075.66|0
1656334990000|2022-06-27 13:03:10|2075.78|2075.78|2075.74|2075.74|2075.86|2075.86|2075.74|2075.74|0
1656335000000|2022-06-27 13:03:20|2075.94|2075.94|2075.94|2075.94|2075.94|2075.94|2075.94|2075.94|0
1656335020000|2022-06-27 13:03:40|2076.01|2076.01|2075.54|2075.54|2076.01|2076.01|2075.54|2075.54|0
1656335040000|2022-06-27 13:04:00|2075.42|2075.42|2075.31|2075.31|2075.55|2075.55|2075.31|2075.31|0
1656335060000|2022-06-27 13:04:20|2075.43|2075.43|2075.43|2075.43|2075.43|2075.43|2075.43|2075.43|0
1656335070000|2022-06-27 13:04:30|2075.5|2075.5|2075.27|2075.27|2075.5|2075.5|2075.27|2075.27|0
1656335080000|2022-06-27 13:04:40|2074.8|2074.8|2074.94|2074.94|2074.94|2074.94|2074.8|2074.8|0
1656335090000|2022-06-27 13:04:50|2074.87|2074.87|2074.75|2074.75|2074.87|2074.87|2074.75|2074.75|0
1656335100000|2022-06-27 13:05:00|2074.5|2074.5|2074.5|2074.5|2074.5|2074.5|2074.5|2074.5|0
1656335110000|2022-06-27 13:05:10|2074.44|2074.44|2074.41|2074.41|2074.66|2074.66|2074.41|2074.41|0
1656335130000|2022-06-27 13:05:30|2074.53|2074.53|2074.53|2074.53|2074.53|2074.53|2074.53|2074.53|0
1656335140000|2022-06-27 13:05:40|2074.92|2074.92|2074.92|2074.92|2074.92|2074.92|2074.92|2074.92|0
1656335160000|2022-06-27 13:06:00|2075.04|2075.04|2074.92|2074.92|2075.04|2075.04|2074.92|2074.92|0
1656335170000|2022-06-27 13:06:10|2074.8|2074.8|2075.01|2075.01|2075.01|2075.01|2074.8|2074.8|0
1656335180000|2022-06-27 13:06:20|2074.95|2074.95|2074.95|2074.95|2074.95|2074.95|2074.95|2074.95|0
1656335190000|2022-06-27 13:06:30|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|0
1656335200000|2022-06-27 13:06:40|2074.93|2074.93|2074.97|2074.97|2074.97|2074.97|2074.93|2074.93|0
1656335220000|2022-06-27 13:07:00|2075.03|2075.03|2075.15|2075.15|2075.15|2075.15|2075.03|2075.03|0
1656335230000|2022-06-27 13:07:10|2075.22|2075.22|2075.24|2075.24|2075.24|2075.24|2075.22|2075.22|0
1656335260000|2022-06-27 13:07:40|2075.37|2075.37|2075.4|2075.4|2075.4|2075.4|2075.37|2075.37|0
1656335270000|2022-06-27 13:07:50|2075.52|2075.52|2075.52|2075.52|2075.52|2075.52|2075.52|2075.52|0
1656335280000|2022-06-27 13:08:00|2075.49|2075.49|2075.49|2075.49|2075.62|2075.62|2075.49|2075.49|0
1656335300000|2022-06-27 13:08:20|2075.62|2075.62|2076.23|2076.23|2076.23|2076.23|2075.62|2075.62|0
1656335310000|2022-06-27 13:08:30|2076.29|2076.29|2076.45|2076.45|2076.45|2076.45|2076.29|2076.29|0
1656335320000|2022-06-27 13:08:40|2076.58|2076.58|2076.79|2076.79|2076.79|2076.79|2076.54|2076.54|0
1656335330000|2022-06-27 13:08:50|2076.86|2076.86|2076.61|2076.61|2076.86|2076.86|2076.61|2076.61|0
1656335340000|2022-06-27 13:09:00|2076.68|2076.68|2076.68|2076.68|2076.68|2076.68|2076.68|2076.68|0
1656335350000|2022-06-27 13:09:10|2076.8|2076.8|2076.8|2076.8|2076.84|2076.84|2076.8|2076.8|0
1656335360000|2022-06-27 13:09:20|2076.92|2076.92|2076.92|2076.92|2076.92|2076.92|2076.92|2076.92|0
1656335370000|2022-06-27 13:09:30|2077.04|2077.04|2077.34|2077.34|2077.34|2077.34|2077.04|2077.04|0
1656335390000|2022-06-27 13:09:50|2077.22|2077.22|2077.42|2077.42|2077.42|2077.42|2077.22|2077.22|0
1656335420000|2022-06-27 13:10:20|2077.48|2077.48|2077.42|2077.42|2077.48|2077.48|2077.42|2077.42|0
1656335430000|2022-06-27 13:10:30|2077.36|2077.36|2077.36|2077.36|2077.36|2077.36|2077.36|2077.36|0
1656335440000|2022-06-27 13:10:40|2077.42|2077.42|2077.42|2077.42|2077.42|2077.42|2077.42|2077.42|0
1656335450000|2022-06-27 13:10:50|2077.36|2077.36|2077.3|2077.3|2077.36|2077.36|2077.3|2077.3|0
1656335460000|2022-06-27 13:11:00|2077.16|2077.16|2076.9|2076.9|2077.16|2077.16|2076.84|2076.84|0
1656335470000|2022-06-27 13:11:10|2076.93|2076.93|2076.99|2076.99|2076.99|2076.99|2076.87|2076.87|0
1656335480000|2022-06-27 13:11:20|2077.05|2077.05|2077.05|2077.05|2077.05|2077.05|2077.05|2077.05|0
1656335540000|2022-06-27 13:12:20|2077.17|2077.17|2077.58|2077.58|2077.58|2077.58|2077.17|2077.17|0
1656335560000|2022-06-27 13:12:40|2077.72|2077.72|2077.66|2077.66|2077.72|2077.72|2077.66|2077.66|0
1656335570000|2022-06-27 13:12:50|2077.72|2077.72|2077.68|2077.68|2077.72|2077.72|2077.6|2077.6|0
1656335580000|2022-06-27 13:13:00|2077.66|2077.66|2077.66|2077.66|2077.66|2077.66|2077.66|2077.66|0
1656335610000|2022-06-27 13:13:30|2077.68|2077.68|2077.68|2077.68|2077.68|2077.68|2077.68|2077.68|0
1656335620000|2022-06-27 13:13:40|2077.65|2077.65|2077.83|2077.83|2077.83|2077.83|2077.65|2077.65|0
1656335630000|2022-06-27 13:13:50|2077.9|2077.9|2078.52|2078.52|2078.52|2078.52|2077.9|2077.9|0
1656335640000|2022-06-27 13:14:00|2078.61|2078.61|2079.07|2079.07|2079.07|2079.07|2078.61|2078.61|0
1656335650000|2022-06-27 13:14:10|2078.98|2078.98|2078.98|2078.98|2078.98|2078.98|2078.98|2078.98|0
1656335660000|2022-06-27 13:14:20|2079.01|2079.01|2079.01|2079.01|2079.01|2079.01|2079.01|2079.01|0
1656335680000|2022-06-27 13:14:40|2079.03|2079.03|2079.03|2079.03|2079.03|2079.03|2079.03|2079.03|0
1656335690000|2022-06-27 13:14:50|2079.19|2079.19|2079.33|2079.33|2079.45|2079.45|2079.13|2079.13|0
1656335700000|2022-06-27 13:15:00|2078.95|2078.95|2079.1|2079.1|2079.1|2079.1|2078.95|2078.95|0
1656335710000|2022-06-27 13:15:10|2079.24|2079.24|2079.36|2079.36|2079.36|2079.36|2079.15|2079.15|0
1656335720000|2022-06-27 13:15:20|2079.39|2079.39|2079.39|2079.39|2079.45|2079.45|2079.27|2079.27|0
1656335730000|2022-06-27 13:15:30|2079.22|2079.22|2079.33|2079.33|2079.39|2079.39|2079.22|2079.22|0
1656335740000|2022-06-27 13:15:40|2079.52|2079.52|2079.47|2079.47|2079.52|2079.52|2079.41|2079.41|0
1656335750000|2022-06-27 13:15:50|2079.35|2079.35|2079.53|2079.53|2079.53|2079.53|2079.35|2079.35|0
1656335760000|2022-06-27 13:16:00|2079.65|2079.65|2079.73|2079.73|2079.79|2079.79|2079.6|2079.6|0
1656335770000|2022-06-27 13:16:10|2079.69|2079.69|2079.68|2079.68|2079.69|2079.69|2079.51|2079.51|0
1656335780000|2022-06-27 13:16:20|2079.61|2079.61|2079.45|2079.45|2079.61|2079.61|2079.41|2079.41|0
1656335830000|2022-06-27 13:17:10|2079.51|2079.51|2079.51|2079.51|2079.51|2079.51|2079.51|2079.51|0
1656335840000|2022-06-27 13:17:20|2079.45|2079.45|2079.39|2079.39|2079.45|2079.45|2079.39|2079.39|0
1656335850000|2022-06-27 13:17:30|2079.26|2079.26|2079.27|2079.27|2079.39|2079.39|2079.02|2079.02|0
1656335860000|2022-06-27 13:17:40|2079.4|2079.4|2079.52|2079.52|2079.59|2079.59|2079.28|2079.28|0
1656335870000|2022-06-27 13:17:50|2079.64|2079.64|2079.52|2079.52|2079.64|2079.64|2079.52|2079.52|0
1656335880000|2022-06-27 13:18:00|2079.64|2079.64|2079.89|2079.89|2079.89|2079.89|2079.64|2079.64|0
1656335890000|2022-06-27 13:18:10|2079.76|2079.76|2079.45|2079.45|2079.76|2079.76|2079.45|2079.45|0
1656335900000|2022-06-27 13:18:20|2079.39|2079.39|2079.39|2079.39|2079.47|2079.47|2079.39|2079.39|0
1656335910000|2022-06-27 13:18:30|2079.55|2079.55|2079.55|2079.55|2079.55|2079.55|2079.55|2079.55|0
1656335920000|2022-06-27 13:18:40|2079.3|2079.3|2079.63|2079.63|2079.63|2079.63|2079.3|2079.3|0
1656335930000|2022-06-27 13:18:50|2079.57|2079.57|2079.57|2079.57|2079.57|2079.57|2079.57|2079.57|0
1656335940000|2022-06-27 13:19:00|2079.4|2079.4|2079.34|2079.34|2079.4|2079.4|2079.34|2079.34|0
1656335950000|2022-06-27 13:19:10|2079.4|2079.4|2079.34|2079.34|2079.4|2079.4|2079.34|2079.34|0
1656335960000|2022-06-27 13:19:20|2079.41|2079.41|2079.41|2079.41|2079.41|2079.41|2079.41|2079.41|0
1656335970000|2022-06-27 13:19:30|2079.65|2079.65|2079.09|2079.09|2079.65|2079.65|2078.97|2078.97|0
1656335980000|2022-06-27 13:19:40|2079.22|2079.22|2079.16|2079.16|2079.22|2079.22|2079.14|2079.14|0
1656335990000|2022-06-27 13:19:50|2079.28|2079.28|2079.28|2079.28|2079.28|2079.28|2079.28|2079.28|0
1656336000000|2022-06-27 13:20:00|2079.16|2079.16|2079.32|2079.32|2079.32|2079.32|2079.14|2079.14|0
1656336020000|2022-06-27 13:20:20|2079.07|2079.07|2079.07|2079.07|2079.07|2079.07|2079.07|2079.07|0
1656336030000|2022-06-27 13:20:30|2079.12|2079.12|2079.18|2079.18|2079.2|2079.2|2079.12|2079.12|0
1656336050000|2022-06-27 13:20:50|2078.95|2078.95|2078.95|2078.95|2078.95|2078.95|2078.95|2078.95|0
1656336060000|2022-06-27 13:21:00|2078.88|2078.88|2078.88|2078.88|2078.88|2078.88|2078.88|2078.88|0
1656336070000|2022-06-27 13:21:10|2078.95|2078.95|2078.67|2078.67|2078.95|2078.95|2078.67|2078.67|0
1656336080000|2022-06-27 13:21:20|2078.88|2078.88|2079.02|2079.02|2079.02|2079.02|2078.88|2078.88|0
1656336100000|2022-06-27 13:21:40|2079|2079|2079|2079|2079|2079|2079|2079|0
1656336110000|2022-06-27 13:21:50|2078.87|2078.87|2079|2079|2079|2079|2078.87|2078.87|0
1656336120000|2022-06-27 13:22:00|2078.93|2078.93|2079|2079|2079|2079|2078.93|2078.93|0
1656336130000|2022-06-27 13:22:10|2078.97|2078.97|2079.19|2079.19|2079.19|2079.19|2078.94|2078.94|0
1656336150000|2022-06-27 13:22:30|2079.32|2079.32|2079.51|2079.51|2079.51|2079.51|2079.32|2079.32|0
1656336160000|2022-06-27 13:22:40|2079.64|2079.64|2080.01|2080.01|2080.01|2080.01|2079.64|2079.64|0
1656336180000|2022-06-27 13:23:00|2080.32|2080.32|2080.88|2080.88|2080.94|2080.94|2080.32|2080.32|0
1656336190000|2022-06-27 13:23:10|2080.74|2080.74|2080.45|2080.45|2080.81|2080.81|2080.45|2080.45|0
1656336200000|2022-06-27 13:23:20|2080.41|2080.41|2079.27|2079.27|2080.41|2080.41|2079.27|2079.27|0
1656336210000|2022-06-27 13:23:30|2079.2|2079.2|2079.17|2079.17|2079.2|2079.2|2079.17|2079.17|0
1656336240000|2022-06-27 13:24:00|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|2079.1|0
1656336250000|2022-06-27 13:24:10|2079.05|2079.05|2079.16|2079.16|2079.22|2079.22|2079.05|2079.05|0
1656336270000|2022-06-27 13:24:30|2079.23|2079.23|2079.15|2079.15|2079.23|2079.23|2079.15|2079.15|0
1656336280000|2022-06-27 13:24:40|2079.18|2079.18|2078.81|2078.81|2079.18|2079.18|2078.81|2078.81|0
1656336290000|2022-06-27 13:24:50|2078.83|2078.83|2078.83|2078.83|2078.83|2078.83|2078.83|2078.83|0
1656336300000|2022-06-27 13:25:00|2078.62|2078.62|2078.66|2078.66|2078.68|2078.68|2078.56|2078.56|0
1656336320000|2022-06-27 13:25:20|2078.59|2078.59|2078.52|2078.52|2078.59|2078.59|2078.52|2078.52|0
1656336330000|2022-06-27 13:25:30|2078.49|2078.49|2078.49|2078.49|2078.49|2078.49|2078.49|2078.49|0
1656336340000|2022-06-27 13:25:40|2078.33|2078.33|2078.35|2078.35|2078.35|2078.35|2078.33|2078.33|0
1656336350000|2022-06-27 13:25:50|2078.49|2078.49|2078.49|2078.49|2078.56|2078.56|2078.49|2078.49|0
1656336360000|2022-06-27 13:26:00|2078.45|2078.45|2078.43|2078.43|2078.45|2078.45|2078.43|2078.43|0
1656336370000|2022-06-27 13:26:10|2078.27|2078.27|2078.27|2078.27|2078.27|2078.27|2078.27|2078.27|0
1656336390000|2022-06-27 13:26:30|2078.15|2078.15|2078.52|2078.52|2078.52|2078.52|2078.15|2078.15|0
1656336400000|2022-06-27 13:26:40|2078.46|2078.46|2078.33|2078.33|2078.46|2078.46|2078.33|2078.33|0
1656336430000|2022-06-27 13:27:10|2078.53|2078.53|2078.6|2078.6|2078.6|2078.6|2078.53|2078.53|0
1656336440000|2022-06-27 13:27:20|2078.63|2078.63|2078.79|2078.79|2078.79|2078.79|2078.63|2078.63|0
1656336460000|2022-06-27 13:27:40|2079.16|2079.16|2079.5|2079.5|2079.5|2079.5|2079.16|2079.16|0
1656336480000|2022-06-27 13:28:00|2079.47|2079.47|2079.47|2079.47|2079.47|2079.47|2079.4|2079.4|0
1656336530000|2022-06-27 13:28:50|2079.6|2079.6|2079.91|2079.91|2079.91|2079.91|2079.6|2079.6|0
1656336540000|2022-06-27 13:29:00|2080.02|2080.02|2080.02|2080.02|2080.02|2080.02|2080.02|2080.02|0
1656336550000|2022-06-27 13:29:10|2080.18|2080.18|2080.18|2080.18|2080.18|2080.18|2080.18|2080.18|0
1656336570000|2022-06-27 13:29:30|2080.25|2080.25|2080.25|2080.25|2080.25|2080.25|2080.25|2080.25|0
1656336580000|2022-06-27 13:29:40|2080.43|2080.43|2080.43|2080.43|2080.43|2080.43|2080.43|2080.43|0
1656336590000|2022-06-27 13:29:50|2080.48|2080.48|2080.71|2080.71|2080.71|2080.71|2080.48|2080.48|0
1656336600000|2022-06-27 13:30:00|2080.75|2080.75|2080.58|2080.58|2080.75|2080.75|2080.58|2080.58|0
1656336610000|2022-06-27 13:30:10|2080.56|2080.56|2079.25|2079.25|2080.71|2080.71|2079.18|2079.18|0
1656336620000|2022-06-27 13:30:20|2079.31|2079.31|2079.49|2079.49|2079.57|2079.57|2079|2079|0
1656336630000|2022-06-27 13:30:30|2079.63|2079.63|2081.09|2081.09|2081.09|2081.09|2079.63|2079.63|0
1656336640000|2022-06-27 13:30:40|2081.15|2081.15|2082.08|2082.08|2082.08|2082.08|2081.15|2081.15|0
1656336650000|2022-06-27 13:30:50|2081.96|2081.96|2081.57|2081.57|2081.96|2081.96|2081.57|2081.57|0
1656336660000|2022-06-27 13:31:00|2081.69|2081.69|2081.47|2081.47|2081.69|2081.69|2081.44|2081.44|0
1656336670000|2022-06-27 13:31:10|2081.54|2081.54|2081.79|2081.79|2081.92|2081.92|2081.54|2081.54|0
1656336680000|2022-06-27 13:31:20|2081.65|2081.65|2081.23|2081.23|2081.65|2081.65|2081.23|2081.23|0
1656336690000|2022-06-27 13:31:30|2080.92|2080.92|2080.82|2080.82|2080.92|2080.92|2080.82|2080.82|0
1656336700000|2022-06-27 13:31:40|2080.69|2080.69|2080.49|2080.49|2080.69|2080.69|2080.43|2080.43|0
1656336710000|2022-06-27 13:31:50|2080.56|2080.56|2080.42|2080.42|2080.56|2080.56|2080.42|2080.42|0
1656336720000|2022-06-27 13:32:00|2080.56|2080.56|2079.67|2079.67|2080.56|2080.56|2079.67|2079.67|0
1656336730000|2022-06-27 13:32:10|2079.02|2079.02|2078.17|2078.17|2079.14|2079.14|2078.08|2078.08|0
1656336740000|2022-06-27 13:32:20|2077.92|2077.92|2077.69|2077.69|2077.92|2077.92|2077.69|2077.69|0
1656336750000|2022-06-27 13:32:30|2077.82|2077.82|2078.25|2078.25|2078.25|2078.25|2077.82|2077.82|0
1656336760000|2022-06-27 13:32:40|2078.13|2078.13|2077.88|2077.88|2078.13|2078.13|2077.88|2077.88|0
1656336770000|2022-06-27 13:32:50|2077.82|2077.82|2077.66|2077.66|2077.82|2077.82|2077.66|2077.66|0
1656336780000|2022-06-27 13:33:00|2077.43|2077.43|2077.51|2077.51|2077.51|2077.51|2077.43|2077.43|0
1656336790000|2022-06-27 13:33:10|2077.22|2077.22|2077.27|2077.27|2077.27|2077.27|2077.04|2077.04|0
1656336800000|2022-06-27 13:33:20|2077.14|2077.14|2076.9|2076.9|2077.14|2077.14|2076.9|2076.9|0
1656336810000|2022-06-27 13:33:30|2077.03|2077.03|2076.99|2076.99|2077.03|2077.03|2076.87|2076.87|0
1656336820000|2022-06-27 13:33:40|2077.06|2077.06|2077.29|2077.29|2077.29|2077.29|2077.01|2077.01|0
1656336830000|2022-06-27 13:33:50|2077.22|2077.22|2077.79|2077.79|2077.87|2077.87|2077.22|2077.22|0
1656336840000|2022-06-27 13:34:00|2077.65|2077.65|2075.89|2075.89|2077.65|2077.65|2075.89|2075.89|0
1656336850000|2022-06-27 13:34:10|2075.81|2075.81|2075.73|2075.73|2075.82|2075.82|2075.63|2075.63|0
1656336860000|2022-06-27 13:34:20|2075.66|2075.66|2075.24|2075.24|2075.66|2075.66|2075.24|2075.24|0
1656336870000|2022-06-27 13:34:30|2075.12|2075.12|2075.16|2075.16|2075.24|2075.24|2075.12|2075.12|0
1656336880000|2022-06-27 13:34:40|2075.04|2075.04|2074.41|2074.41|2075.04|2075.04|2074.41|2074.41|0
1656336890000|2022-06-27 13:34:50|2074.48|2074.48|2074.48|2074.48|2074.48|2074.48|2074.48|2074.48|0
1656336900000|2022-06-27 13:35:00|2074.11|2074.11|2073.72|2073.72|2074.11|2074.11|2073.72|2073.72|0
1656336910000|2022-06-27 13:35:10|2073.66|2073.66|2073.16|2073.16|2073.66|2073.66|2073.16|2073.16|0
1656336920000|2022-06-27 13:35:20|2073.11|2073.11|2073.13|2073.13|2073.13|2073.13|2073.11|2073.11|0
1656336930000|2022-06-27 13:35:30|2072.98|2072.98|2072.97|2072.97|2073.05|2073.05|2072.86|2072.86|0
1656336940000|2022-06-27 13:35:40|2073.04|2073.04|2073.06|2073.06|2073.06|2073.06|2072.97|2072.97|0
1656336950000|2022-06-27 13:35:50|2072.6|2072.6|2072.51|2072.51|2072.65|2072.65|2072.51|2072.51|0
1656336960000|2022-06-27 13:36:00|2072.45|2072.45|2072.2|2072.2|2072.45|2072.45|2072.2|2072.2|0
1656336970000|2022-06-27 13:36:10|2071.98|2071.98|2071.18|2071.18|2071.98|2071.98|2071.14|2071.14|0
1656336980000|2022-06-27 13:36:20|2071.24|2071.24|2070.3|2070.3|2071.24|2071.24|2070.3|2070.3|0
1656336990000|2022-06-27 13:36:30|2070.28|2070.28|2070.28|2070.28|2070.28|2070.28|2070.28|2070.28|0
1656337000000|2022-06-27 13:36:40|2070.35|2070.35|2070.35|2070.35|2070.35|2070.35|2070.35|2070.35|0
1656337010000|2022-06-27 13:36:50|2070.29|2070.29|2070.71|2070.71|2070.75|2070.75|2070.29|2070.29|0
1656337020000|2022-06-27 13:37:00|2070.78|2070.78|2070.25|2070.25|2070.78|2070.78|2070.25|2070.25|0
1656337030000|2022-06-27 13:37:10|2070.38|2070.38|2070.46|2070.46|2070.46|2070.46|2070.38|2070.38|0
1656337040000|2022-06-27 13:37:20|2070.58|2070.58|2070.54|2070.54|2070.58|2070.58|2070.54|2070.54|0
1656337050000|2022-06-27 13:37:30|2070.43|2070.43|2070.5|2070.5|2070.5|2070.5|2070.43|2070.43|0
1656337060000|2022-06-27 13:37:40|2070.44|2070.44|2070.44|2070.44|2070.57|2070.57|2070.44|2070.44|0
1656337070000|2022-06-27 13:37:50|2070.56|2070.56|2072.41|2072.41|2072.41|2072.41|2070.56|2070.56|0
1656337080000|2022-06-27 13:38:00|2072.31|2072.31|2073.67|2073.67|2073.67|2073.67|2072.31|2072.31|0
1656337090000|2022-06-27 13:38:10|2073.82|2073.82|2073.52|2073.52|2074.07|2074.07|2073.52|2073.52|0
1656337100000|2022-06-27 13:38:20|2073.45|2073.45|2072.85|2072.85|2073.55|2073.55|2072.85|2072.85|0
1656337110000|2022-06-27 13:38:30|2072.79|2072.79|2073.08|2073.08|2073.12|2073.12|2072.79|2072.79|0
1656337120000|2022-06-27 13:38:40|2073.13|2073.13|2073.25|2073.25|2073.25|2073.25|2072.97|2072.97|0
1656337130000|2022-06-27 13:38:50|2073.74|2073.74|2074.28|2074.28|2074.28|2074.28|2073.74|2073.74|0
1656337140000|2022-06-27 13:39:00|2074.15|2074.15|2074.29|2074.29|2074.29|2074.29|2074.15|2074.15|0
1656337150000|2022-06-27 13:39:10|2074.34|2074.34|2075.18|2075.18|2075.24|2075.24|2074.34|2074.34|0
1656337160000|2022-06-27 13:39:20|2075.11|2075.11|2075.24|2075.24|2075.24|2075.24|2075.11|2075.11|0
1656337170000|2022-06-27 13:39:30|2075.38|2075.38|2075.39|2075.39|2075.44|2075.44|2075.26|2075.26|0
1656337180000|2022-06-27 13:39:40|2075.62|2075.62|2076.5|2076.5|2076.56|2076.56|2075.62|2075.62|0
1656337190000|2022-06-27 13:39:50|2076.64|2076.64|2076.83|2076.83|2076.83|2076.83|2076.51|2076.51|0
1656337200000|2022-06-27 13:40:00|2076.94|2076.94|2077.03|2077.03|2077.03|2077.03|2076.94|2076.94|0
1656337210000|2022-06-27 13:40:10|2077.14|2077.14|2077.39|2077.39|2077.52|2077.52|2077.14|2077.14|0
1656337220000|2022-06-27 13:40:20|2077.23|2077.23|2077.02|2077.02|2077.23|2077.23|2077.02|2077.02|0
1656337240000|2022-06-27 13:40:40|2076.91|2076.91|2075.41|2075.41|2076.91|2076.91|2075.39|2075.39|0
1656337250000|2022-06-27 13:40:50|2075.35|2075.35|2075.07|2075.07|2075.45|2075.45|2075.05|2075.05|0
1656337260000|2022-06-27 13:41:00|2075.04|2075.04|2075.05|2075.05|2075.1|2075.1|2075.04|2075.04|0
1656337270000|2022-06-27 13:41:10|2074.8|2074.8|2074.28|2074.28|2074.8|2074.8|2074.28|2074.28|0
1656337280000|2022-06-27 13:41:20|2074.25|2074.25|2074.25|2074.25|2074.25|2074.25|2074.25|2074.25|0
1656337290000|2022-06-27 13:41:30|2074.21|2074.21|2073.26|2073.26|2074.21|2074.21|2073.26|2073.26|0
1656337300000|2022-06-27 13:41:40|2073.09|2073.09|2071.57|2071.57|2073.09|2073.09|2071.57|2071.57|0
1656337310000|2022-06-27 13:41:50|2071.54|2071.54|2071.37|2071.37|2071.54|2071.54|2071.37|2071.37|0
1656337320000|2022-06-27 13:42:00|2071.22|2071.22|2070.99|2070.99|2071.22|2071.22|2070.99|2070.99|0
1656337330000|2022-06-27 13:42:10|2070.86|2070.86|2070.86|2070.86|2070.86|2070.86|2070.86|2070.86|0
1656337340000|2022-06-27 13:42:20|2070.94|2070.94|2070.94|2070.94|2070.94|2070.94|2070.94|2070.94|0
1656337350000|2022-06-27 13:42:30|2070.8|2070.8|2070.92|2070.92|2070.92|2070.92|2070.8|2070.8|0
1656337360000|2022-06-27 13:42:40|2071.06|2071.06|2071.73|2071.73|2071.73|2071.73|2071.06|2071.06|0
1656337370000|2022-06-27 13:42:50|2071.79|2071.79|2071.34|2071.34|2071.79|2071.79|2071.28|2071.28|0
1656337380000|2022-06-27 13:43:00|2071.31|2071.31|2071.59|2071.59|2071.71|2071.71|2071.31|2071.31|0
1656337390000|2022-06-27 13:43:10|2071.71|2071.71|2071.06|2071.06|2071.71|2071.71|2070.92|2070.92|0
1656337400000|2022-06-27 13:43:20|2071.22|2071.22|2071.53|2071.53|2071.53|2071.53|2071.22|2071.22|0
1656337410000|2022-06-27 13:43:30|2071.47|2071.47|2071.65|2071.65|2071.65|2071.65|2071.47|2071.47|0
1656337440000|2022-06-27 13:44:00|2071.78|2071.78|2071.85|2071.85|2071.85|2071.85|2071.78|2071.78|0
1656337450000|2022-06-27 13:44:10|2071.81|2071.81|2071.92|2071.92|2071.92|2071.92|2071.64|2071.64|0
1656337460000|2022-06-27 13:44:20|2071.8|2071.8|2071.92|2071.92|2071.92|2071.92|2071.8|2071.8|0
1656337480000|2022-06-27 13:44:40|2071.8|2071.8|2071.88|2071.88|2071.88|2071.88|2071.8|2071.8|0
1656337490000|2022-06-27 13:44:50|2071.76|2071.76|2073.38|2073.38|2073.39|2073.39|2071.76|2071.76|0
1656337500000|2022-06-27 13:45:00|2073.26|2073.26|2072.98|2072.98|2073.72|2073.72|2072.98|2072.98|0
1656337510000|2022-06-27 13:45:10|2072.9|2072.9|2072.51|2072.51|2072.9|2072.9|2072.51|2072.51|0
1656337520000|2022-06-27 13:45:20|2072.49|2072.49|2072.51|2072.51|2072.51|2072.51|2072.49|2072.49|0
1656337530000|2022-06-27 13:45:30|2072.04|2072.04|2071.99|2071.99|2072.04|2072.04|2071.99|2071.99|0
1656337540000|2022-06-27 13:45:40|2071.75|2071.75|2071.6|2071.6|2071.82|2071.82|2071.42|2071.42|0
1656337560000|2022-06-27 13:46:00|2071.45|2071.45|2071.32|2071.32|2071.45|2071.45|2071.32|2071.32|0
1656337570000|2022-06-27 13:46:10|2071.26|2071.26|2071.26|2071.26|2071.26|2071.26|2071.26|2071.26|0
1656337580000|2022-06-27 13:46:20|2071.43|2071.43|2071.43|2071.43|2071.43|2071.43|2071.43|2071.43|0
1656337610000|2022-06-27 13:46:50|2071.29|2071.29|2070.5|2070.5|2071.29|2071.29|2070.5|2070.5|0
1656337620000|2022-06-27 13:47:00|2070.62|2070.62|2070.71|2070.71|2070.75|2070.75|2070.62|2070.62|0
1656337630000|2022-06-27 13:47:10|2070.79|2070.79|2070.79|2070.79|2070.79|2070.79|2070.79|2070.79|0
1656337650000|2022-06-27 13:47:30|2070.72|2070.72|2070.77|2070.77|2070.77|2070.77|2070.72|2070.72|0
1656337660000|2022-06-27 13:47:40|2070.52|2070.52|2070.76|2070.76|2070.76|2070.76|2070.52|2070.52|0
1656337670000|2022-06-27 13:47:50|2070.45|2070.45|2069.99|2069.99|2070.45|2070.45|2069.99|2069.99|0
1656337680000|2022-06-27 13:48:00|2070.12|2070.12|2070.21|2070.21|2070.21|2070.21|2070|2070|0
1656337690000|2022-06-27 13:48:10|2070.16|2070.16|2069.25|2069.25|2070.16|2070.16|2069.06|2069.06|0
1656337700000|2022-06-27 13:48:20|2069.12|2069.12|2069.01|2069.01|2069.12|2069.12|2068.89|2068.89|0
1656337710000|2022-06-27 13:48:30|2069.07|2069.07|2068.85|2068.85|2069.2|2069.2|2068.85|2068.85|0
1656337720000|2022-06-27 13:48:40|2068.98|2068.98|2068.48|2068.48|2068.98|2068.98|2068.48|2068.48|0
1656337730000|2022-06-27 13:48:50|2068.44|2068.44|2067.94|2067.94|2068.56|2068.56|2067.94|2067.94|0
1656337740000|2022-06-27 13:49:00|2067.83|2067.83|2067.87|2067.87|2067.87|2067.87|2067.46|2067.46|0
1656337750000|2022-06-27 13:49:10|2067.6|2067.6|2067.73|2067.73|2067.86|2067.86|2067.6|2067.6|0
1656337760000|2022-06-27 13:49:20|2067.86|2067.86|2068.11|2068.11|2068.11|2068.11|2067.86|2067.86|0
1656337780000|2022-06-27 13:49:40|2068.04|2068.04|2068.27|2068.27|2068.27|2068.27|2067.97|2067.97|0
1656337790000|2022-06-27 13:49:50|2068.34|2068.34|2068.33|2068.33|2068.46|2068.46|2068.15|2068.15|0
1656337800000|2022-06-27 13:50:00|2068.38|2068.38|2068.7|2068.7|2068.7|2068.7|2068.32|2068.32|0
1656337810000|2022-06-27 13:50:10|2068.86|2068.86|2069.55|2069.55|2069.55|2069.55|2068.86|2068.86|0
1656337820000|2022-06-27 13:50:20|2069.62|2069.62|2070.21|2070.21|2070.21|2070.21|2069.62|2069.62|0
1656337840000|2022-06-27 13:50:40|2070.09|2070.09|2070.09|2070.09|2070.09|2070.09|2070.09|2070.09|0
1656337850000|2022-06-27 13:50:50|2070.21|2070.21|2070.51|2070.51|2070.67|2070.67|2070.21|2070.21|0
1656337860000|2022-06-27 13:51:00|2070.76|2070.76|2071|2071|2071|2071|2070.76|2070.76|0
1656337870000|2022-06-27 13:51:10|2071.16|2071.16|2071.31|2071.31|2071.41|2071.41|2071.16|2071.16|0
1656337880000|2022-06-27 13:51:20|2071.69|2071.69|2071.56|2071.56|2071.69|2071.69|2071.56|2071.56|0
1656337890000|2022-06-27 13:51:30|2071.69|2071.69|2071.55|2071.55|2071.69|2071.69|2071.55|2071.55|0
1656337900000|2022-06-27 13:51:40|2071.62|2071.62|2071.75|2071.75|2071.75|2071.75|2071.62|2071.62|0
1656337910000|2022-06-27 13:51:50|2071.73|2071.73|2071.78|2071.78|2071.78|2071.78|2071.41|2071.41|0
1656337920000|2022-06-27 13:52:00|2071.91|2071.91|2072.19|2072.19|2072.19|2072.19|2071.78|2071.78|0
1656337930000|2022-06-27 13:52:10|2072.06|2072.06|2071.99|2071.99|2072.19|2072.19|2071.87|2071.87|0
1656337940000|2022-06-27 13:52:20|2072.12|2072.12|2072.24|2072.24|2072.24|2072.24|2071.99|2071.99|0
1656337950000|2022-06-27 13:52:30|2072.28|2072.28|2072.28|2072.28|2072.28|2072.28|2072.28|2072.28|0
1656337960000|2022-06-27 13:52:40|2072.4|2072.4|2072.4|2072.4|2072.4|2072.4|2072.28|2072.28|0
1656337970000|2022-06-27 13:52:50|2072.28|2072.28|2072.15|2072.15|2072.28|2072.28|2072.15|2072.15|0
1656337980000|2022-06-27 13:53:00|2072.28|2072.28|2073.93|2073.93|2073.93|2073.93|2072.28|2072.28|0
1656337990000|2022-06-27 13:53:10|2074.11|2074.11|2075.16|2075.16|2075.16|2075.16|2074.11|2074.11|0
1656338000000|2022-06-27 13:53:20|2075.4|2075.4|2075.5|2075.5|2075.75|2075.75|2075.27|2075.27|0
1656338010000|2022-06-27 13:53:30|2075.46|2075.46|2075.34|2075.34|2075.59|2075.59|2075.21|2075.21|0
1656338020000|2022-06-27 13:53:40|2075.81|2075.81|2076.11|2076.11|2076.11|2076.11|2075.81|2075.81|0
1656338030000|2022-06-27 13:53:50|2076.18|2076.18|2076.3|2076.3|2076.3|2076.3|2076.18|2076.18|0
1656338040000|2022-06-27 13:54:00|2076.43|2076.43|2076.43|2076.43|2076.43|2076.43|2076.43|2076.43|0
1656338050000|2022-06-27 13:54:10|2076.36|2076.36|2076.33|2076.33|2076.46|2076.46|2076.11|2076.11|0
1656338060000|2022-06-27 13:54:20|2076.08|2076.08|2076.21|2076.21|2076.21|2076.21|2075.96|2075.96|0
1656338070000|2022-06-27 13:54:30|2076.33|2076.33|2076.46|2076.46|2076.58|2076.58|2076.21|2076.21|0
1656338080000|2022-06-27 13:54:40|2076.08|2076.08|2075.96|2075.96|2076.08|2076.08|2075.96|2075.96|0
1656338100000|2022-06-27 13:55:00|2075.83|2075.83|2075.7|2075.7|2075.83|2075.83|2075.7|2075.7|0
1656338110000|2022-06-27 13:55:10|2075.38|2075.38|2075.38|2075.38|2075.38|2075.38|2075.38|2075.38|0
1656338120000|2022-06-27 13:55:20|2075.45|2075.45|2075.39|2075.39|2075.45|2075.45|2075.39|2075.39|0
1656338130000|2022-06-27 13:55:30|2075.26|2075.26|2075.26|2075.26|2075.26|2075.26|2075.26|2075.26|0
1656338140000|2022-06-27 13:55:40|2075.49|2075.49|2074.26|2074.26|2075.49|2075.49|2074.2|2074.2|0
1656338150000|2022-06-27 13:55:50|2074.23|2074.23|2074.23|2074.23|2074.23|2074.23|2074.23|2074.23|0
1656338160000|2022-06-27 13:56:00|2074.11|2074.11|2074.16|2074.16|2074.16|2074.16|2073.96|2073.96|0
1656338170000|2022-06-27 13:56:10|2074.12|2074.12|2074.12|2074.12|2074.12|2074.12|2074.12|2074.12|0
1656338190000|2022-06-27 13:56:30|2074.19|2074.19|2074.25|2074.25|2074.25|2074.25|2074.19|2074.19|0
1656338200000|2022-06-27 13:56:40|2074.55|2074.55|2075|2075|2075|2075|2074.55|2074.55|0
1656338210000|2022-06-27 13:56:50|2075.18|2075.18|2075.02|2075.02|2075.18|2075.18|2075.02|2075.02|0
1656338220000|2022-06-27 13:57:00|2075.08|2075.08|2075.08|2075.08|2075.08|2075.08|2075.08|2075.08|0
1656338230000|2022-06-27 13:57:10|2075.22|2075.22|2075.22|2075.22|2075.22|2075.22|2075.22|2075.22|0
1656338240000|2022-06-27 13:57:20|2075.15|2075.15|2075.01|2075.01|2075.15|2075.15|2075.01|2075.01|0
1656338250000|2022-06-27 13:57:30|2074.86|2074.86|2074.86|2074.86|2074.86|2074.86|2074.86|2074.86|0
1656338300000|2022-06-27 13:58:20|2074.8|2074.8|2074.8|2074.8|2074.8|2074.8|2074.8|2074.8|0
1656338310000|2022-06-27 13:58:30|2074.94|2074.94|2074.94|2074.94|2074.94|2074.94|2074.87|2074.87|0
1656338340000|2022-06-27 13:59:00|2075.06|2075.06|2075.03|2075.03|2075.06|2075.06|2075.03|2075.03|0
1656338350000|2022-06-27 13:59:10|2074.8|2074.8|2074.59|2074.59|2074.87|2074.87|2074.56|2074.56|0
1656338380000|2022-06-27 13:59:40|2074.52|2074.52|2074.52|2074.52|2074.52|2074.52|2074.52|2074.52|0
1656338400000|2022-06-27 14:00:00|2074.64|2074.64|2074.43|2074.43|2074.64|2074.64|2074.4|2074.4|0
1656338410000|2022-06-27 14:00:10|2074.49|2074.49|2074.49|2074.49|2074.49|2074.49|2074.49|2074.49|0
1656338420000|2022-06-27 14:00:20|2074.42|2074.42|2074.48|2074.48|2074.55|2074.55|2074.42|2074.42|0
1656338430000|2022-06-27 14:00:30|2074.36|2074.36|2074.36|2074.36|2074.36|2074.36|2074.36|2074.36|0
1656338450000|2022-06-27 14:00:50|2074.81|2074.81|2074.86|2074.86|2074.86|2074.86|2074.81|2074.81|0
1656338460000|2022-06-27 14:01:00|2074.82|2074.82|2075.05|2075.05|2075.05|2075.05|2074.8|2074.8|0
1656338470000|2022-06-27 14:01:10|2075|2075|2074.96|2074.96|2075|2075|2074.96|2074.96|0
1656338480000|2022-06-27 14:01:20|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|2074.84|0
1656338490000|2022-06-27 14:01:30|2074.71|2074.71|2074.62|2074.62|2074.71|2074.71|2074.62|2074.62|0
1656338500000|2022-06-27 14:01:40|2074.55|2074.55|2074.34|2074.34|2074.67|2074.67|2074.34|2074.34|0
1656338510000|2022-06-27 14:01:50|2074.21|2074.21|2074.14|2074.14|2074.21|2074.21|2074.14|2074.14|0
1656338520000|2022-06-27 14:02:00|2074.01|2074.01|2073.23|2073.23|2074.01|2074.01|2073.17|2073.17|0
1656338530000|2022-06-27 14:02:10|2073.07|2073.07|2073.2|2073.2|2073.2|2073.2|2073.07|2073.07|0
1656338540000|2022-06-27 14:02:20|2073.16|2073.16|2073.09|2073.09|2073.16|2073.16|2072.9|2072.9|0
1656338550000|2022-06-27 14:02:30|2073.15|2073.15|2074.08|2074.08|2074.08|2074.08|2073.15|2073.15|0
1656338560000|2022-06-27 14:02:40|2074.2|2074.2|2074.55|2074.55|2074.55|2074.55|2074.2|2074.2|0
1656338570000|2022-06-27 14:02:50|2074.48|2074.48|2075.31|2075.31|2075.31|2075.31|2074.48|2074.48|0
1656338580000|2022-06-27 14:03:00|2075.19|2075.19|2075.19|2075.19|2075.19|2075.19|2075.19|2075.19|0
1656338590000|2022-06-27 14:03:10|2075.31|2075.31|2074.72|2074.72|2075.31|2075.31|2074.72|2074.72|0
1656338600000|2022-06-27 14:03:20|2074.42|2074.42|2074.6|2074.6|2074.6|2074.6|2074.42|2074.42|0
1656338610000|2022-06-27 14:03:30|2074.75|2074.75|2074.97|2074.97|2074.97|2074.97|2074.75|2074.75|0
1656338620000|2022-06-27 14:03:40|2075.16|2075.16|2075.35|2075.35|2075.35|2075.35|2075.16|2075.16|0
1656338630000|2022-06-27 14:03:50|2075.4|2075.4|2075.72|2075.72|2075.72|2075.72|2075.4|2075.4|0
1656338640000|2022-06-27 14:04:00|2075.94|2075.94|2075.94|2075.94|2075.94|2075.94|2075.94|2075.94|0
1656338650000|2022-06-27 14:04:10|2075.79|2075.79|2076.19|2076.19|2076.19|2076.19|2075.79|2075.79|0
1656338660000|2022-06-27 14:04:20|2076.26|2076.26|2076.58|2076.58|2076.58|2076.58|2076.26|2076.26|0
1656338670000|2022-06-27 14:04:30|2076.74|2076.74|2077.03|2077.03|2077.03|2077.03|2076.74|2076.74|0
1656338680000|2022-06-27 14:04:40|2077.39|2077.39|2077.41|2077.41|2077.41|2077.41|2077.29|2077.29|0
1656338690000|2022-06-27 14:04:50|2077.35|2077.35|2077.03|2077.03|2077.35|2077.35|2077.03|2077.03|0
1656338700000|2022-06-27 14:05:00|2076.91|2076.91|2076.69|2076.69|2076.91|2076.91|2076.69|2076.69|0
1656338710000|2022-06-27 14:05:10|2076.75|2076.75|2076.55|2076.55|2076.91|2076.91|2076.55|2076.55|0
1656338720000|2022-06-27 14:05:20|2076.51|2076.51|2076.39|2076.39|2076.51|2076.51|2076.39|2076.39|0
1656338740000|2022-06-27 14:05:40|2076.55|2076.55|2076.75|2076.75|2076.75|2076.75|2076.55|2076.55|0
1656338750000|2022-06-27 14:05:50|2076.88|2076.88|2077.1|2077.1|2077.18|2077.18|2076.88|2076.88|0
1656338760000|2022-06-27 14:06:00|2076.79|2076.79|2076.63|2076.63|2076.79|2076.79|2076.63|2076.63|0
1656338770000|2022-06-27 14:06:10|2076.87|2076.87|2076.8|2076.8|2076.87|2076.87|2076.8|2076.8|0
1656338780000|2022-06-27 14:06:20|2076.74|2076.74|2075.88|2075.88|2076.74|2076.74|2075.88|2075.88|0
1656338790000|2022-06-27 14:06:30|2075.99|2075.99|2075.69|2075.69|2075.99|2075.99|2075.68|2075.68|0
1656338800000|2022-06-27 14:06:40|2075.35|2075.35|2075.52|2075.52|2075.52|2075.52|2075.35|2075.35|0
1656338810000|2022-06-27 14:06:50|2075.36|2075.36|2075.36|2075.36|2075.36|2075.36|2075.36|2075.36|0
1656338820000|2022-06-27 14:07:00|2075.32|2075.32|2074.98|2074.98|2075.32|2075.32|2074.98|2074.98|0
1656338830000|2022-06-27 14:07:10|2074.92|2074.92|2074.43|2074.43|2074.92|2074.92|2074.43|2074.43|0
1656338840000|2022-06-27 14:07:20|2074.39|2074.39|2073.54|2073.54|2074.39|2074.39|2073.22|2073.22|0
1656338850000|2022-06-27 14:07:30|2073.47|2073.47|2073.47|2073.47|2073.47|2073.47|2073.47|2073.47|0
1656338860000|2022-06-27 14:07:40|2073.5|2073.5|2073.71|2073.71|2073.71|2073.71|2073.5|2073.5|0
1656338880000|2022-06-27 14:08:00|2073.87|2073.87|2073.87|2073.87|2073.87|2073.87|2073.87|2073.87|0
1656338890000|2022-06-27 14:08:10|2073.71|2073.71|2073.71|2073.71|2073.71|2073.71|2073.71|2073.71|0
1656338900000|2022-06-27 14:08:20|2073.59|2073.59|2073.59|2073.59|2073.59|2073.59|2073.59|2073.59|0
1656338920000|2022-06-27 14:08:40|2072.98|2072.98|2072.98|2072.98|2072.98|2072.98|2072.98|2072.98|0
1656338940000|2022-06-27 14:09:00|2072.85|2072.85|2072.85|2072.85|2072.85|2072.85|2072.85|2072.85|0
1656338950000|2022-06-27 14:09:10|2072.78|2072.78|2072.28|2072.28|2072.78|2072.78|2072.28|2072.28|0
1656338960000|2022-06-27 14:09:20|2072.12|2072.12|2072|2072|2072.12|2072.12|2071.94|2071.94|0
1656338970000|2022-06-27 14:09:30|2071.62|2071.62|2071.5|2071.5|2071.62|2071.62|2071.37|2071.37|0
1656338990000|2022-06-27 14:09:50|2071.37|2071.37|2071.37|2071.37|2071.37|2071.37|2071.3|2071.3|0
1656339000000|2022-06-27 14:10:00|2071.18|2071.18|2071|2071|2071.18|2071.18|2071|2071|0
1656339010000|2022-06-27 14:10:10|2070.87|2070.87|2070.87|2070.87|2070.87|2070.87|2070.87|2070.87|0
1656339030000|2022-06-27 14:10:30|2070.81|2070.81|2069.28|2069.28|2070.81|2070.81|2069.28|2069.28|0
1656339040000|2022-06-27 14:10:40|2069.16|2069.16|2068.85|2068.85|2069.16|2069.16|2068.85|2068.85|0
1656339050000|2022-06-27 14:10:50|2068.69|2068.69|2067.87|2067.87|2068.69|2068.69|2067.87|2067.87|0
1656339060000|2022-06-27 14:11:00|2067.81|2067.81|2068.15|2068.15|2068.28|2068.28|2067.81|2067.81|0
1656339070000|2022-06-27 14:11:10|2067.84|2067.84|2067.72|2067.72|2067.84|2067.84|2067.72|2067.72|0
1656339080000|2022-06-27 14:11:20|2067.56|2067.56|2067.21|2067.21|2067.56|2067.56|2067.21|2067.21|0
1656339090000|2022-06-27 14:11:30|2067.16|2067.16|2067.41|2067.41|2067.41|2067.41|2067.16|2067.16|0
1656339100000|2022-06-27 14:11:40|2067.88|2067.88|2067.74|2067.74|2067.88|2067.88|2067.74|2067.74|0
1656339110000|2022-06-27 14:11:50|2067.72|2067.72|2068.03|2068.03|2068.03|2068.03|2067.72|2067.72|0
1656339120000|2022-06-27 14:12:00|2068.11|2068.11|2068.15|2068.15|2068.15|2068.15|2068.11|2068.11|0
1656339130000|2022-06-27 14:12:10|2067.99|2067.99|2068.06|2068.06|2068.06|2068.06|2067.99|2067.99|0
1656339140000|2022-06-27 14:12:20|2068.19|2068.19|2068.31|2068.31|2068.31|2068.31|2068.19|2068.19|0
1656339150000|2022-06-27 14:12:30|2068.49|2068.49|2067.77|2067.77|2068.49|2068.49|2067.77|2067.77|0
1656339160000|2022-06-27 14:12:40|2067.71|2067.71|2067.74|2067.74|2067.74|2067.74|2067.51|2067.51|0
1656339170000|2022-06-27 14:12:50|2067.7|2067.7|2067.58|2067.58|2067.7|2067.7|2067.58|2067.58|0
1656339180000|2022-06-27 14:13:00|2067.52|2067.52|2067.52|2067.52|2067.52|2067.52|2067.52|2067.52|0
1656339190000|2022-06-27 14:13:10|2067.58|2067.58|2068.26|2068.26|2068.26|2068.26|2067.58|2067.58|0
1656339200000|2022-06-27 14:13:20|2068.39|2068.39|2068.32|2068.32|2068.39|2068.39|2068.18|2068.18|0
1656339210000|2022-06-27 14:13:30|2068.2|2068.2|2068.2|2068.2|2068.2|2068.2|2068.2|2068.2|0
1656339220000|2022-06-27 14:13:40|2068.13|2068.13|2068.13|2068.13|2068.13|2068.13|2068.13|2068.13|0
1656339230000|2022-06-27 14:13:50|2067.97|2067.97|2067.6|2067.6|2067.97|2067.97|2067.6|2067.6|0
1656339240000|2022-06-27 14:14:00|2067.36|2067.36|2066.69|2066.69|2067.36|2067.36|2066.65|2066.65|0
1656339250000|2022-06-27 14:14:10|2067|2067|2067|2067|2067|2067|2067|2067|0
1656339260000|2022-06-27 14:14:20|2066.84|2066.84|2067.46|2067.46|2067.46|2067.46|2066.84|2066.84|0
1656339270000|2022-06-27 14:14:30|2067.33|2067.33|2067.84|2067.84|2067.84|2067.84|2067.33|2067.33|0
1656339280000|2022-06-27 14:14:40|2067.47|2067.47|2067.55|2067.55|2067.59|2067.59|2067.44|2067.44|0
1656339290000|2022-06-27 14:14:50|2067.86|2067.86|2068.08|2068.08|2068.08|2068.08|2067.86|2067.86|0
1656339300000|2022-06-27 14:15:00|2068.01|2068.01|2067.46|2067.46|2068.32|2068.32|2067.34|2067.34|0
1656339310000|2022-06-27 14:15:10|2067.31|2067.31|2067.17|2067.17|2067.31|2067.31|2067.17|2067.17|0
1656339320000|2022-06-27 14:15:20|2067.24|2067.24|2066.71|2066.71|2067.24|2067.24|2066.71|2066.71|0
1656339330000|2022-06-27 14:15:30|2066.55|2066.55|2066.27|2066.27|2066.55|2066.55|2066.27|2066.27|0
1656339340000|2022-06-27 14:15:40|2066.16|2066.16|2066.65|2066.65|2066.72|2066.72|2066.16|2066.16|0
1656339350000|2022-06-27 14:15:50|2066.78|2066.78|2067.41|2067.41|2067.41|2067.41|2066.78|2066.78|0
1656339360000|2022-06-27 14:16:00|2067.57|2067.57|2067.32|2067.32|2067.63|2067.63|2067.32|2067.32|0
1656339380000|2022-06-27 14:16:20|2067.44|2067.44|2067.87|2067.87|2067.87|2067.87|2067.44|2067.44|0
1656339400000|2022-06-27 14:16:40|2067.94|2067.94|2068.18|2068.18|2068.18|2068.18|2067.94|2067.94|0
1656339410000|2022-06-27 14:16:50|2068.12|2068.12|2068.12|2068.12|2068.12|2068.12|2068.12|2068.12|0
1656339420000|2022-06-27 14:17:00|2068.05|2068.05|2068.05|2068.05|2068.05|2068.05|2068.05|2068.05|0
1656339430000|2022-06-27 14:17:10|2067.9|2067.9|2067.47|2067.47|2067.9|2067.9|2067.47|2067.47|0
1656339440000|2022-06-27 14:17:20|2067.44|2067.44|2067.3|2067.3|2067.44|2067.44|2067.3|2067.3|0
1656339450000|2022-06-27 14:17:30|2066.98|2066.98|2066.81|2066.81|2066.98|2066.98|2066.75|2066.75|0
1656339460000|2022-06-27 14:17:40|2066.87|2066.87|2067.06|2067.06|2067.06|2067.06|2066.81|2066.81|0
1656339470000|2022-06-27 14:17:50|2067.18|2067.18|2066.93|2066.93|2067.31|2067.31|2066.93|2066.93|0
1656339480000|2022-06-27 14:18:00|2067.02|2067.02|2067.07|2067.07|2067.07|2067.07|2066.97|2066.97|0
1656339490000|2022-06-27 14:18:10|2066.88|2066.88|2066.18|2066.18|2066.88|2066.88|2066.06|2066.06|0
1656339500000|2022-06-27 14:18:20|2066.06|2066.06|2066.14|2066.14|2066.18|2066.18|2066.06|2066.06|0
1656339510000|2022-06-27 14:18:30|2065.98|2065.98|2066.12|2066.12|2066.12|2066.12|2065.98|2065.98|0
1656339520000|2022-06-27 14:18:40|2066.09|2066.09|2065.96|2065.96|2066.09|2066.09|2065.96|2065.96|0
1656339540000|2022-06-27 14:19:00|2065.99|2065.99|2066.01|2066.01|2066.01|2066.01|2065.99|2065.99|0
1656339550000|2022-06-27 14:19:10|2066.16|2066.16|2067.11|2067.11|2067.11|2067.11|2066.16|2066.16|0
1656339560000|2022-06-27 14:19:20|2066.99|2066.99|2067.11|2067.11|2067.35|2067.35|2066.99|2066.99|0
1656339570000|2022-06-27 14:19:30|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|0
1656339590000|2022-06-27 14:19:50|2067.01|2067.01|2067.05|2067.05|2067.36|2067.36|2067.01|2067.01|0
1656339600000|2022-06-27 14:20:00|2066.93|2066.93|2066.93|2066.93|2066.93|2066.93|2066.93|2066.93|0
1656339610000|2022-06-27 14:20:10|2067.31|2067.31|2067.04|2067.04|2067.31|2067.31|2067|2067|0
1656339620000|2022-06-27 14:20:20|2067|2067|2067.59|2067.59|2067.59|2067.59|2067|2067|0
1656339630000|2022-06-27 14:20:30|2067.72|2067.72|2068.22|2068.22|2068.22|2068.22|2067.72|2067.72|0
1656339640000|2022-06-27 14:20:40|2067.97|2067.97|2068.23|2068.23|2068.32|2068.32|2067.95|2067.95|0
1656339650000|2022-06-27 14:20:50|2068.51|2068.51|2068.7|2068.7|2068.7|2068.7|2068.51|2068.51|0
1656339660000|2022-06-27 14:21:00|2068.81|2068.81|2069.65|2069.65|2069.77|2069.77|2068.81|2068.81|0
1656339670000|2022-06-27 14:21:10|2069.69|2069.69|2069.97|2069.97|2070.04|2070.04|2069.69|2069.69|0
1656339680000|2022-06-27 14:21:20|2069.85|2069.85|2069.95|2069.95|2070.01|2070.01|2069.67|2069.67|0
1656339710000|2022-06-27 14:21:50|2069.92|2069.92|2069.92|2069.92|2069.92|2069.92|2069.92|2069.92|0
1656339720000|2022-06-27 14:22:00|2069.75|2069.75|2069.82|2069.82|2069.82|2069.82|2069.69|2069.69|0
1656339730000|2022-06-27 14:22:10|2069.94|2069.94|2070.44|2070.44|2070.44|2070.44|2069.94|2069.94|0
1656339740000|2022-06-27 14:22:20|2070.31|2070.31|2069.63|2069.63|2070.31|2070.31|2069.63|2069.63|0
1656339750000|2022-06-27 14:22:30|2069.6|2069.6|2069.85|2069.85|2069.85|2069.85|2069.6|2069.6|0
1656339760000|2022-06-27 14:22:40|2069.98|2069.98|2069.91|2069.91|2069.98|2069.98|2069.85|2069.85|0
1656339770000|2022-06-27 14:22:50|2069.79|2069.79|2069.63|2069.63|2069.79|2069.79|2069.63|2069.63|0
1656339780000|2022-06-27 14:23:00|2069.6|2069.6|2069.6|2069.6|2069.67|2069.67|2069.6|2069.6|0
1656339790000|2022-06-27 14:23:10|2069.66|2069.66|2069.66|2069.66|2069.66|2069.66|2069.66|2069.66|0
1656339800000|2022-06-27 14:23:20|2069.73|2069.73|2069.57|2069.57|2069.73|2069.73|2069.57|2069.57|0
1656339810000|2022-06-27 14:23:30|2069.4|2069.4|2069.4|2069.4|2069.4|2069.4|2069.4|2069.4|0
1656339820000|2022-06-27 14:23:40|2069.33|2069.33|2068.33|2068.33|2069.4|2069.4|2068.21|2068.21|0
1656339830000|2022-06-27 14:23:50|2068.4|2068.4|2066.98|2066.98|2068.4|2068.4|2066.98|2066.98|0
1656339840000|2022-06-27 14:24:00|2066.83|2066.83|2066.75|2066.75|2067.02|2067.02|2066.71|2066.71|0
1656339850000|2022-06-27 14:24:10|2066.63|2066.63|2066.75|2066.75|2066.75|2066.75|2066.6|2066.6|0
1656339860000|2022-06-27 14:24:20|2066.37|2066.37|2066.15|2066.15|2066.37|2066.37|2066.15|2066.15|0
1656339870000|2022-06-27 14:24:30|2066.42|2066.42|2066.04|2066.04|2066.96|2066.96|2066.04|2066.04|0
1656339880000|2022-06-27 14:24:40|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|0
1656339900000|2022-06-27 14:25:00|2065.8|2065.8|2065.53|2065.53|2065.8|2065.8|2065.53|2065.53|0
1656339910000|2022-06-27 14:25:10|2065.65|2065.65|2065.36|2065.36|2065.65|2065.65|2065.36|2065.36|0
1656339920000|2022-06-27 14:25:20|2065.67|2065.67|2065.67|2065.67|2065.67|2065.67|2065.67|2065.67|0
1656339930000|2022-06-27 14:25:30|2065.5|2065.5|2065.61|2065.61|2065.61|2065.61|2065.5|2065.5|0
1656339940000|2022-06-27 14:25:40|2065.67|2065.67|2065.61|2065.61|2065.67|2065.67|2065.61|2065.61|0
1656339950000|2022-06-27 14:25:50|2065.44|2065.44|2065.44|2065.44|2065.44|2065.44|2065.44|2065.44|0
1656339970000|2022-06-27 14:26:10|2065.19|2065.19|2065.19|2065.19|2065.19|2065.19|2065.19|2065.19|0
1656339990000|2022-06-27 14:26:30|2065.3|2065.3|2065.3|2065.3|2065.3|2065.3|2065.3|2065.3|0
1656340000000|2022-06-27 14:26:40|2065.36|2065.36|2065.36|2065.36|2065.36|2065.36|2065.36|2065.36|0
1656340010000|2022-06-27 14:26:50|2064.98|2064.98|2064.73|2064.73|2064.98|2064.98|2064.73|2064.73|0
1656340020000|2022-06-27 14:27:00|2064.61|2064.61|2064.54|2064.54|2064.61|2064.61|2064.54|2064.54|0
1656340030000|2022-06-27 14:27:10|2064.18|2064.18|2064.18|2064.18|2064.18|2064.18|2064.18|2064.18|0
1656340040000|2022-06-27 14:27:20|2064.06|2064.06|2064.18|2064.18|2064.18|2064.18|2064.06|2064.06|0
1656340050000|2022-06-27 14:27:30|2064.15|2064.15|2064.07|2064.07|2064.15|2064.15|2064.07|2064.07|0
1656340060000|2022-06-27 14:27:40|2063.96|2063.96|2062.91|2062.91|2063.96|2063.96|2062.91|2062.91|0
1656340070000|2022-06-27 14:27:50|2062.79|2062.79|2062.54|2062.54|2062.85|2062.85|2062.54|2062.54|0
1656340080000|2022-06-27 14:28:00|2062.43|2062.43|2062.43|2062.43|2062.43|2062.43|2062.25|2062.25|0
1656340090000|2022-06-27 14:28:10|2061.97|2061.97|2062.38|2062.38|2062.38|2062.38|2061.9|2061.9|0
1656340100000|2022-06-27 14:28:20|2062.44|2062.44|2062.59|2062.59|2062.59|2062.59|2062.44|2062.44|0
1656340110000|2022-06-27 14:28:30|2062.53|2062.53|2062.65|2062.65|2062.65|2062.65|2062.53|2062.53|0
1656340120000|2022-06-27 14:28:40|2062.8|2062.8|2062.88|2062.88|2062.88|2062.88|2062.8|2062.8|0
1656340130000|2022-06-27 14:28:50|2062.95|2062.95|2062.95|2062.95|2062.95|2062.95|2062.95|2062.95|0
1656340150000|2022-06-27 14:29:10|2062.88|2062.88|2063.73|2063.73|2063.73|2063.73|2062.88|2062.88|0
1656340160000|2022-06-27 14:29:20|2063.79|2063.79|2063.58|2063.58|2063.79|2063.79|2063.58|2063.58|0
1656340190000|2022-06-27 14:29:50|2063.45|2063.45|2063.45|2063.45|2063.45|2063.45|2063.45|2063.45|0
1656340200000|2022-06-27 14:30:00|2063.32|2063.32|2062.98|2062.98|2063.43|2063.43|2062.98|2062.98|0
1656340210000|2022-06-27 14:30:10|2063.23|2063.23|2064.13|2064.13|2064.13|2064.13|2063.23|2063.23|0
1656340220000|2022-06-27 14:30:20|2064.29|2064.29|2065.28|2065.28|2065.28|2065.28|2064.29|2064.29|0
1656340230000|2022-06-27 14:30:30|2065.21|2065.21|2065.21|2065.21|2065.21|2065.21|2065.21|2065.21|0
1656340240000|2022-06-27 14:30:40|2065.23|2065.23|2064.46|2064.46|2065.23|2065.23|2064.46|2064.46|0
1656340250000|2022-06-27 14:30:50|2064.53|2064.53|2064.53|2064.53|2064.53|2064.53|2064.53|2064.53|0
1656340260000|2022-06-27 14:31:00|2064.57|2064.57|2064.57|2064.57|2064.57|2064.57|2064.57|2064.57|0
1656340280000|2022-06-27 14:31:20|2064.72|2064.72|2064.72|2064.72|2064.72|2064.72|2064.72|2064.72|0
1656340290000|2022-06-27 14:31:30|2064.85|2064.85|2065.09|2065.09|2065.25|2065.25|2064.78|2064.78|0
1656340300000|2022-06-27 14:31:40|2065.16|2065.16|2065.16|2065.16|2065.16|2065.16|2065.16|2065.16|0
1656340310000|2022-06-27 14:31:50|2065.32|2065.32|2065.72|2065.72|2065.72|2065.72|2065.32|2065.32|0
1656340320000|2022-06-27 14:32:00|2065.79|2065.79|2066.58|2066.58|2066.58|2066.58|2065.79|2065.79|0
1656340330000|2022-06-27 14:32:10|2066.54|2066.54|2066.08|2066.08|2066.9|2066.9|2066.08|2066.08|0
1656340340000|2022-06-27 14:32:20|2065.93|2065.93|2066.02|2066.02|2066.08|2066.08|2065.93|2065.93|0
1656340360000|2022-06-27 14:32:40|2066.33|2066.33|2066.33|2066.33|2066.33|2066.33|2066.33|2066.33|0
1656340380000|2022-06-27 14:33:00|2066.27|2066.27|2066.27|2066.27|2066.27|2066.27|2066.27|2066.27|0
1656340390000|2022-06-27 14:33:10|2066.43|2066.43|2066.43|2066.43|2066.43|2066.43|2066.43|2066.43|0
1656340400000|2022-06-27 14:33:20|2066.23|2066.23|2065.94|2065.94|2066.23|2066.23|2065.94|2065.94|0
1656340410000|2022-06-27 14:33:30|2065.8|2065.8|2065.8|2065.8|2065.8|2065.8|2065.8|2065.8|0
1656340420000|2022-06-27 14:33:40|2065.86|2065.86|2066.23|2066.23|2066.23|2066.23|2065.86|2065.86|0
1656340430000|2022-06-27 14:33:50|2066.44|2066.44|2066.65|2066.65|2066.65|2066.65|2066.44|2066.44|0
1656340440000|2022-06-27 14:34:00|2066.58|2066.58|2066.43|2066.43|2066.58|2066.58|2066.43|2066.43|0
1656340450000|2022-06-27 14:34:10|2066.5|2066.5|2066.43|2066.43|2066.5|2066.5|2066.36|2066.36|0
1656340460000|2022-06-27 14:34:20|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|0
1656340470000|2022-06-27 14:34:30|2066.03|2066.03|2066.78|2066.78|2066.84|2066.84|2066.03|2066.03|0
1656340490000|2022-06-27 14:34:50|2066.84|2066.84|2067.06|2067.06|2067.09|2067.09|2066.84|2066.84|0
1656340500000|2022-06-27 14:35:00|2066.94|2066.94|2066.34|2066.34|2067.06|2067.06|2066.34|2066.34|0
1656340510000|2022-06-27 14:35:10|2066.37|2066.37|2066.22|2066.22|2066.37|2066.37|2066.22|2066.22|0
1656340520000|2022-06-27 14:35:20|2066.34|2066.34|2066.76|2066.76|2066.76|2066.76|2066.22|2066.22|0
1656340530000|2022-06-27 14:35:30|2066.7|2066.7|2066.76|2066.76|2066.76|2066.76|2066.7|2066.7|0
1656340540000|2022-06-27 14:35:40|2067.01|2067.01|2066.77|2066.77|2067.01|2067.01|2066.77|2066.77|0
1656340550000|2022-06-27 14:35:50|2066.71|2066.71|2065.85|2065.85|2066.71|2066.71|2065.73|2065.73|0
1656340560000|2022-06-27 14:36:00|2065.79|2065.79|2065.03|2065.03|2065.79|2065.79|2064.95|2064.95|0
1656340570000|2022-06-27 14:36:10|2065.05|2065.05|2065.05|2065.05|2065.17|2065.17|2065.05|2065.05|0
1656340580000|2022-06-27 14:36:20|2064.98|2064.98|2065.11|2065.11|2065.11|2065.11|2064.98|2064.98|0
1656340600000|2022-06-27 14:36:40|2064.98|2064.98|2064.19|2064.19|2065.11|2065.11|2064.19|2064.19|0
1656340610000|2022-06-27 14:36:50|2064.06|2064.06|2063.62|2063.62|2064.06|2064.06|2063.62|2063.62|0
1656340620000|2022-06-27 14:37:00|2063.45|2063.45|2062.81|2062.81|2063.57|2063.57|2062.81|2062.81|0
1656340630000|2022-06-27 14:37:10|2062.9|2062.9|2062.9|2062.9|2063.05|2063.05|2062.63|2062.63|0
1656340640000|2022-06-27 14:37:20|2063.02|2063.02|2063.02|2063.02|2063.02|2063.02|2063.02|2063.02|0
1656340650000|2022-06-27 14:37:30|2063.09|2063.09|2063.09|2063.09|2063.09|2063.09|2063.09|2063.09|0
1656340660000|2022-06-27 14:37:40|2063.17|2063.17|2063.17|2063.17|2063.17|2063.17|2063.17|2063.17|0
1656340670000|2022-06-27 14:37:50|2063.48|2063.48|2063.68|2063.68|2063.68|2063.68|2063.48|2063.48|0
1656340680000|2022-06-27 14:38:00|2063.76|2063.76|2064.46|2064.46|2064.46|2064.46|2063.76|2063.76|0
1656340690000|2022-06-27 14:38:10|2064.58|2064.58|2065.09|2065.09|2065.09|2065.09|2064.58|2064.58|0
1656340700000|2022-06-27 14:38:20|2065.13|2065.13|2065.83|2065.83|2065.83|2065.83|2065.13|2065.13|0
1656340710000|2022-06-27 14:38:30|2065.7|2065.7|2065.95|2065.95|2065.95|2065.95|2065.7|2065.7|0
1656340720000|2022-06-27 14:38:40|2066.08|2066.08|2066.88|2066.88|2066.95|2066.95|2066.08|2066.08|0
1656340740000|2022-06-27 14:39:00|2066.72|2066.72|2066.41|2066.41|2066.72|2066.72|2066.41|2066.41|0
1656340750000|2022-06-27 14:39:10|2066.45|2066.45|2067.09|2067.09|2067.22|2067.22|2066.45|2066.45|0
1656340760000|2022-06-27 14:39:20|2067.22|2067.22|2067.33|2067.33|2067.33|2067.33|2067.22|2067.22|0
1656340770000|2022-06-27 14:39:30|2067.64|2067.64|2067.71|2067.71|2067.71|2067.71|2067.64|2067.64|0
1656340780000|2022-06-27 14:39:40|2068.18|2068.18|2068.55|2068.55|2068.55|2068.55|2068.18|2068.18|0
1656340790000|2022-06-27 14:39:50|2068.68|2068.68|2068.55|2068.55|2068.68|2068.68|2068.55|2068.55|0
1656340800000|2022-06-27 14:40:00|2068.73|2068.73|2068.86|2068.86|2069.04|2069.04|2068.66|2068.66|0
1656340810000|2022-06-27 14:40:10|2068.54|2068.54|2068.6|2068.6|2068.6|2068.6|2068.54|2068.54|0
1656340820000|2022-06-27 14:40:20|2068.76|2068.76|2068.76|2068.76|2068.76|2068.76|2068.76|2068.76|0
1656340830000|2022-06-27 14:40:30|2068.91|2068.91|2069.71|2069.71|2069.71|2069.71|2068.91|2068.91|0
1656340840000|2022-06-27 14:40:40|2069.78|2069.78|2069.99|2069.99|2070.07|2070.07|2069.78|2069.78|0
1656340850000|2022-06-27 14:40:50|2069.91|2069.91|2069.95|2069.95|2070.02|2070.02|2069.81|2069.81|0
1656340860000|2022-06-27 14:41:00|2070.1|2070.1|2069.23|2069.23|2070.1|2070.1|2069.19|2069.19|0
1656340870000|2022-06-27 14:41:10|2069.39|2069.39|2069.23|2069.23|2069.39|2069.39|2069.23|2069.23|0
1656340880000|2022-06-27 14:41:20|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|0
1656340890000|2022-06-27 14:41:30|2069.23|2069.23|2069.73|2069.73|2069.73|2069.73|2069.23|2069.23|0
1656340900000|2022-06-27 14:41:40|2070.04|2070.04|2070.04|2070.04|2070.04|2070.04|2070.04|2070.04|0
1656340920000|2022-06-27 14:42:00|2069.81|2069.81|2069.43|2069.43|2069.81|2069.81|2069.43|2069.43|0
1656340930000|2022-06-27 14:42:10|2069.31|2069.31|2069.49|2069.49|2069.56|2069.56|2069.31|2069.31|0
1656340940000|2022-06-27 14:42:20|2069.37|2069.37|2069.49|2069.49|2069.49|2069.49|2069.37|2069.37|0
1656340950000|2022-06-27 14:42:30|2069.53|2069.53|2069.38|2069.38|2069.53|2069.53|2069.13|2069.13|0
1656340970000|2022-06-27 14:42:50|2069.52|2069.52|2069.88|2069.88|2069.88|2069.88|2069.4|2069.4|0
1656340980000|2022-06-27 14:43:00|2069.75|2069.75|2069.91|2069.91|2070.03|2070.03|2069.75|2069.75|0
1656341010000|2022-06-27 14:43:30|2070.02|2070.02|2070.2|2070.2|2070.2|2070.2|2070.02|2070.02|0
1656341020000|2022-06-27 14:43:40|2070.14|2070.14|2070.14|2070.14|2070.14|2070.14|2070.14|2070.14|0
1656341030000|2022-06-27 14:43:50|2070.23|2070.23|2070.44|2070.44|2070.44|2070.44|2070.23|2070.23|0
1656341050000|2022-06-27 14:44:10|2070.31|2070.31|2071.15|2071.15|2071.15|2071.15|2070.31|2070.31|0
1656341060000|2022-06-27 14:44:20|2071.21|2071.21|2071.13|2071.13|2071.41|2071.41|2071.13|2071.13|0
1656341070000|2022-06-27 14:44:30|2071.17|2071.17|2071.17|2071.17|2071.17|2071.17|2071.11|2071.11|0
1656341080000|2022-06-27 14:44:40|2071.04|2071.04|2071.04|2071.04|2071.04|2071.04|2071.04|2071.04|0
1656341090000|2022-06-27 14:44:50|2071.17|2071.17|2071.01|2071.01|2071.26|2071.26|2070.88|2070.88|0
1656341100000|2022-06-27 14:45:00|2070.93|2070.93|2070.81|2070.81|2070.93|2070.93|2070.68|2070.68|0
1656341110000|2022-06-27 14:45:10|2070.68|2070.68|2070.61|2070.61|2070.68|2070.68|2070.61|2070.61|0
1656341120000|2022-06-27 14:45:20|2070.92|2070.92|2070.89|2070.89|2070.92|2070.92|2070.77|2070.77|0
1656341130000|2022-06-27 14:45:30|2070.77|2070.77|2070.37|2070.37|2070.77|2070.77|2070.37|2070.37|0
1656341150000|2022-06-27 14:45:50|2070.49|2070.49|2071.08|2071.08|2071.08|2071.08|2070.49|2070.49|0
1656341160000|2022-06-27 14:46:00|2071.16|2071.16|2070.41|2070.41|2071.16|2071.16|2070.41|2070.41|0
1656341170000|2022-06-27 14:46:10|2070.53|2070.53|2070.77|2070.77|2070.77|2070.77|2070.41|2070.41|0
1656341180000|2022-06-27 14:46:20|2071.08|2071.08|2071.14|2071.14|2071.27|2071.27|2071.08|2071.08|0
1656341190000|2022-06-27 14:46:30|2071.02|2071.02|2071.22|2071.22|2071.22|2071.22|2071.02|2071.02|0
1656341200000|2022-06-27 14:46:40|2071.18|2071.18|2070.66|2070.66|2071.18|2071.18|2070.66|2070.66|0
1656341210000|2022-06-27 14:46:50|2070.41|2070.41|2070.41|2070.41|2070.41|2070.41|2070.41|2070.41|0
1656341220000|2022-06-27 14:47:00|2070.53|2070.53|2071.01|2071.01|2071.01|2071.01|2070.41|2070.41|0
1656341230000|2022-06-27 14:47:10|2071.13|2071.13|2071.28|2071.28|2071.28|2071.28|2070.95|2070.95|0
1656341240000|2022-06-27 14:47:20|2071.03|2071.03|2071.28|2071.28|2071.28|2071.28|2071.03|2071.03|0
1656341250000|2022-06-27 14:47:30|2071.13|2071.13|2071.73|2071.73|2071.73|2071.73|2071.13|2071.13|0
1656341260000|2022-06-27 14:47:40|2071.79|2071.79|2072.13|2072.13|2072.25|2072.25|2071.79|2071.79|0
1656341270000|2022-06-27 14:47:50|2071.82|2071.82|2071.82|2071.82|2071.82|2071.82|2071.82|2071.82|0
1656341280000|2022-06-27 14:48:00|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|2071.69|0
1656341290000|2022-06-27 14:48:10|2071.57|2071.57|2071.65|2071.65|2071.69|2071.69|2071.53|2071.53|0
1656341310000|2022-06-27 14:48:30|2071.81|2071.81|2071.4|2071.4|2071.81|2071.81|2071.28|2071.28|0
1656341320000|2022-06-27 14:48:40|2071.45|2071.45|2071.29|2071.29|2071.45|2071.45|2071.2|2071.2|0
1656341330000|2022-06-27 14:48:50|2071.41|2071.41|2071.62|2071.62|2071.62|2071.62|2071.29|2071.29|0
1656341340000|2022-06-27 14:49:00|2071.67|2071.67|2071.26|2071.26|2071.67|2071.67|2071.26|2071.26|0
1656341350000|2022-06-27 14:49:10|2071.39|2071.39|2071.42|2071.42|2071.6|2071.6|2071.39|2071.39|0
1656341360000|2022-06-27 14:49:20|2071.29|2071.29|2071.48|2071.48|2071.48|2071.48|2071.29|2071.29|0
1656341370000|2022-06-27 14:49:30|2071.4|2071.4|2071.59|2071.59|2071.59|2071.59|2071.4|2071.4|0
1656341380000|2022-06-27 14:49:40|2071.47|2071.47|2071.43|2071.43|2071.47|2071.47|2071.35|2071.35|0
1656341390000|2022-06-27 14:49:50|2071.39|2071.39|2071.54|2071.54|2071.58|2071.58|2071.39|2071.39|0
1656341400000|2022-06-27 14:50:00|2071.67|2071.67|2071.67|2071.67|2071.67|2071.67|2071.54|2071.54|0
1656341410000|2022-06-27 14:50:10|2071.54|2071.54|2071.69|2071.69|2071.69|2071.69|2071.54|2071.54|0
1656341420000|2022-06-27 14:50:20|2071.73|2071.73|2071.85|2071.85|2071.93|2071.93|2071.7|2071.7|0
1656341430000|2022-06-27 14:50:30|2071.72|2071.72|2071.83|2071.83|2072.01|2072.01|2071.72|2071.72|0
1656341440000|2022-06-27 14:50:40|2071.96|2071.96|2072.23|2072.23|2072.23|2072.23|2071.96|2071.96|0
1656341450000|2022-06-27 14:50:50|2072.27|2072.27|2072.26|2072.26|2072.34|2072.34|2072.26|2072.26|0
1656341460000|2022-06-27 14:51:00|2072.37|2072.37|2072.39|2072.39|2072.39|2072.39|2072.37|2072.37|0
1656341470000|2022-06-27 14:51:10|2072.42|2072.42|2072.72|2072.72|2072.72|2072.72|2072.42|2072.42|0
1656341480000|2022-06-27 14:51:20|2072.69|2072.69|2072.69|2072.69|2072.69|2072.69|2072.69|2072.69|0
1656341490000|2022-06-27 14:51:30|2072.57|2072.57|2072.76|2072.76|2072.76|2072.76|2072.57|2072.57|0
1656341500000|2022-06-27 14:51:40|2072.7|2072.7|2072.76|2072.76|2072.76|2072.76|2072.7|2072.7|0
1656341510000|2022-06-27 14:51:50|2072.83|2072.83|2073.17|2073.17|2073.17|2073.17|2072.83|2072.83|0
1656341530000|2022-06-27 14:52:10|2073.24|2073.24|2073.08|2073.08|2073.32|2073.32|2072.99|2072.99|0
1656341560000|2022-06-27 14:52:40|2072.8|2072.8|2072.72|2072.72|2072.92|2072.92|2072.72|2072.72|0
1656341570000|2022-06-27 14:52:50|2072.41|2072.41|2072.57|2072.57|2072.57|2072.57|2072.41|2072.41|0
1656341580000|2022-06-27 14:53:00|2072.44|2072.44|2072.44|2072.44|2072.57|2072.57|2072.32|2072.32|0
1656341590000|2022-06-27 14:53:10|2072.29|2072.29|2072.29|2072.29|2072.29|2072.29|2072.29|2072.29|0
1656341600000|2022-06-27 14:53:20|2072.34|2072.34|2072.34|2072.34|2072.34|2072.34|2072.34|2072.34|0
1656341610000|2022-06-27 14:53:30|2072.38|2072.38|2072.66|2072.66|2072.81|2072.81|2072.34|2072.34|0
1656341620000|2022-06-27 14:53:40|2072.53|2072.53|2072.52|2072.52|2072.53|2072.53|2072.52|2072.52|0
1656341640000|2022-06-27 14:54:00|2072.47|2072.47|2072.68|2072.68|2072.68|2072.68|2072.32|2072.32|0
1656341650000|2022-06-27 14:54:10|2072.74|2072.74|2073.31|2073.31|2073.31|2073.31|2072.74|2072.74|0
1656341670000|2022-06-27 14:54:30|2073.09|2073.09|2073.46|2073.46|2073.52|2073.52|2073.09|2073.09|0
1656341680000|2022-06-27 14:54:40|2073.58|2073.58|2073.74|2073.74|2073.89|2073.89|2073.58|2073.58|0
1656341700000|2022-06-27 14:55:00|2073.62|2073.62|2073.65|2073.65|2073.65|2073.65|2073.62|2073.62|0
1656341710000|2022-06-27 14:55:10|2073.53|2073.53|2074.05|2074.05|2074.05|2074.05|2073.53|2073.53|0
1656341720000|2022-06-27 14:55:20|2074.2|2074.2|2073.92|2073.92|2074.2|2074.2|2073.92|2073.92|0
1656341730000|2022-06-27 14:55:30|2073.85|2073.85|2073.85|2073.85|2073.85|2073.85|2073.85|2073.85|0
1656341740000|2022-06-27 14:55:40|2073.89|2073.89|2073.64|2073.64|2073.89|2073.89|2073.64|2073.64|0
1656341750000|2022-06-27 14:55:50|2073.39|2073.39|2073.48|2073.48|2073.62|2073.62|2073.39|2073.39|0
1656341770000|2022-06-27 14:56:10|2073.33|2073.33|2073.22|2073.22|2073.33|2073.33|2073.22|2073.22|0
1656341780000|2022-06-27 14:56:20|2073.29|2073.29|2073.48|2073.48|2073.48|2073.48|2073.29|2073.29|0
1656341790000|2022-06-27 14:56:30|2073.61|2073.61|2073.77|2073.77|2073.89|2073.89|2073.61|2073.61|0
1656341800000|2022-06-27 14:56:40|2073.62|2073.62|2073.63|2073.63|2073.7|2073.7|2073.57|2073.57|0
1656341810000|2022-06-27 14:56:50|2073.5|2073.5|2073.29|2073.29|2073.5|2073.5|2073.29|2073.29|0
1656341830000|2022-06-27 14:57:10|2073.22|2073.22|2073.29|2073.29|2073.29|2073.29|2073.22|2073.22|0
1656341840000|2022-06-27 14:57:20|2073.25|2073.25|2073.41|2073.41|2073.41|2073.41|2073.25|2073.25|0
1656341850000|2022-06-27 14:57:30|2073.53|2073.53|2073.38|2073.38|2073.53|2073.53|2073.38|2073.38|0
1656341860000|2022-06-27 14:57:40|2073.13|2073.13|2073.25|2073.25|2073.25|2073.25|2073.13|2073.13|0
1656341870000|2022-06-27 14:57:50|2073.5|2073.5|2074.03|2074.03|2074.03|2074.03|2073.5|2073.5|0
1656341880000|2022-06-27 14:58:00|2073.86|2073.86|2073.69|2073.69|2073.86|2073.86|2073.69|2073.69|0
1656341890000|2022-06-27 14:58:10|2073.82|2073.82|2073.57|2073.57|2073.82|2073.82|2073.57|2073.57|0
1656341900000|2022-06-27 14:58:20|2073.6|2073.6|2072.89|2072.89|2073.6|2073.6|2072.89|2072.89|0
1656341910000|2022-06-27 14:58:30|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|2072.74|0
1656341920000|2022-06-27 14:58:40|2072.85|2072.85|2072.85|2072.85|2072.85|2072.85|2072.85|2072.85|0
1656341930000|2022-06-27 14:58:50|2072.73|2072.73|2072.68|2072.68|2072.81|2072.81|2072.59|2072.59|0
1656341940000|2022-06-27 14:59:00|2072.62|2072.62|2072.8|2072.8|2072.8|2072.8|2072.6|2072.6|0
1656341950000|2022-06-27 14:59:10|2072.95|2072.95|2073.08|2073.08|2073.08|2073.08|2072.95|2072.95|0
1656341960000|2022-06-27 14:59:20|2073.15|2073.15|2073.43|2073.43|2073.43|2073.43|2073.15|2073.15|0
1656341970000|2022-06-27 14:59:30|2073.36|2073.36|2073.36|2073.36|2073.36|2073.36|2073.36|2073.36|0
1656341980000|2022-06-27 14:59:40|2073.41|2073.41|2073.41|2073.41|2073.41|2073.41|2073.41|2073.41|0
1656341990000|2022-06-27 14:59:50|2073.45|2073.45|2073.53|2073.53|2073.53|2073.53|2073.45|2073.45|0
1656342000000|2022-06-27 15:00:00|2073.58|2073.58|2073.79|2073.79|2073.86|2073.86|2073.58|2073.58|0
1656342010000|2022-06-27 15:00:10|2073.86|2073.86|2074.01|2074.01|2074.24|2074.24|2073.86|2073.86|0
1656342020000|2022-06-27 15:00:20|2074.13|2074.13|2074.19|2074.19|2074.19|2074.19|2074.13|2074.13|0
1656342030000|2022-06-27 15:00:30|2074.06|2074.06|2074|2074|2074.06|2074.06|2074|2074|0
1656342040000|2022-06-27 15:00:40|2074.13|2074.13|2074.07|2074.07|2074.13|2074.13|2074.07|2074.07|0
1656342050000|2022-06-27 15:00:50|2074|2074|2073.8|2073.8|2074|2074|2073.64|2073.64|0
1656342060000|2022-06-27 15:01:00|2073.92|2073.92|2074.06|2074.06|2074.06|2074.06|2073.92|2073.92|0
1656342070000|2022-06-27 15:01:10|2073.94|2073.94|2073.11|2073.11|2073.94|2073.94|2073.11|2073.11|0
1656342080000|2022-06-27 15:01:20|2073.27|2073.27|2073.2|2073.2|2073.39|2073.39|2073.2|2073.2|0
1656342090000|2022-06-27 15:01:30|2072.97|2072.97|2073.02|2073.02|2073.02|2073.02|2072.89|2072.89|0
1656342100000|2022-06-27 15:01:40|2073.33|2073.33|2073.18|2073.18|2073.33|2073.33|2073.18|2073.18|0
1656342130000|2022-06-27 15:02:10|2073.1|2073.1|2073.02|2073.02|2073.1|2073.1|2073.02|2073.02|0
1656342140000|2022-06-27 15:02:20|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|0
1656342150000|2022-06-27 15:02:30|2072.95|2072.95|2072.92|2072.92|2072.95|2072.95|2072.92|2072.92|0
1656342160000|2022-06-27 15:02:40|2072.79|2072.79|2071.8|2071.8|2072.79|2072.79|2071.8|2071.8|0
1656342170000|2022-06-27 15:02:50|2071.67|2071.67|2071.6|2071.6|2071.67|2071.67|2071.53|2071.53|0
1656342180000|2022-06-27 15:03:00|2071.91|2071.91|2071.43|2071.43|2072.07|2072.07|2071.43|2071.43|0
1656342190000|2022-06-27 15:03:10|2071.55|2071.55|2071.55|2071.55|2071.55|2071.55|2071.55|2071.55|0
1656342200000|2022-06-27 15:03:20|2071.52|2071.52|2071.46|2071.46|2071.52|2071.52|2071.46|2071.46|0
1656342210000|2022-06-27 15:03:30|2071.42|2071.42|2071.27|2071.27|2071.42|2071.42|2071.27|2071.27|0
1656342220000|2022-06-27 15:03:40|2071.33|2071.33|2071.1|2071.1|2071.33|2071.33|2071.1|2071.1|0
1656342230000|2022-06-27 15:03:50|2070.84|2070.84|2070.97|2070.97|2071.13|2071.13|2070.84|2070.84|0
1656342240000|2022-06-27 15:04:00|2070.85|2070.85|2070.72|2070.72|2070.85|2070.85|2070.72|2070.72|0
1656342250000|2022-06-27 15:04:10|2070.85|2070.85|2071.05|2071.05|2071.12|2071.12|2070.85|2070.85|0
1656342260000|2022-06-27 15:04:20|2071.1|2071.1|2071.17|2071.17|2071.17|2071.17|2071.1|2071.1|0
1656342270000|2022-06-27 15:04:30|2071.42|2071.42|2071.85|2071.85|2071.85|2071.85|2071.42|2071.42|0
1656342280000|2022-06-27 15:04:40|2071.72|2071.72|2071.8|2071.8|2071.95|2071.95|2071.72|2071.72|0
1656342290000|2022-06-27 15:04:50|2071.87|2071.87|2072.07|2072.07|2072.1|2072.1|2071.87|2071.87|0
1656342300000|2022-06-27 15:05:00|2072.1|2072.1|2071.87|2071.87|2072.12|2072.12|2071.87|2071.87|0
1656342310000|2022-06-27 15:05:10|2071.74|2071.74|2071.62|2071.62|2071.74|2071.74|2071.62|2071.62|0
1656342320000|2022-06-27 15:05:20|2071.49|2071.49|2070.77|2070.77|2071.49|2071.49|2070.7|2070.7|0
1656342330000|2022-06-27 15:05:30|2070.65|2070.65|2070.77|2070.77|2070.77|2070.77|2070.65|2070.65|0
1656342340000|2022-06-27 15:05:40|2070.62|2070.62|2070.24|2070.24|2070.62|2070.62|2070.24|2070.24|0
1656342350000|2022-06-27 15:05:50|2070.4|2070.4|2070.65|2070.65|2070.65|2070.65|2070.4|2070.4|0
1656342360000|2022-06-27 15:06:00|2070.52|2070.52|2070.58|2070.58|2070.65|2070.65|2070.45|2070.45|0
1656342370000|2022-06-27 15:06:10|2070.65|2070.65|2070.65|2070.65|2070.65|2070.65|2070.65|2070.65|0
1656342390000|2022-06-27 15:06:30|2071.03|2071.03|2070.93|2070.93|2071.18|2071.18|2070.93|2070.93|0
1656342410000|2022-06-27 15:06:50|2070.81|2070.81|2070.5|2070.5|2070.81|2070.81|2070.5|2070.5|0
1656342420000|2022-06-27 15:07:00|2070.62|2070.62|2070.68|2070.68|2070.77|2070.77|2070.62|2070.62|0
1656342430000|2022-06-27 15:07:10|2070.54|2070.54|2070.48|2070.48|2070.61|2070.61|2070.48|2070.48|0
1656342440000|2022-06-27 15:07:20|2070.33|2070.33|2070.2|2070.2|2070.33|2070.33|2070.2|2070.2|0
1656342450000|2022-06-27 15:07:30|2070.14|2070.14|2070.34|2070.34|2070.39|2070.39|2070.14|2070.14|0
1656342460000|2022-06-27 15:07:40|2070.46|2070.46|2070.34|2070.34|2070.46|2070.46|2070.34|2070.34|0
1656342470000|2022-06-27 15:07:50|2070.46|2070.46|2070.46|2070.46|2070.46|2070.46|2070.46|2070.46|0
1656342480000|2022-06-27 15:08:00|2070.42|2070.42|2070.23|2070.23|2070.45|2070.45|2070.07|2070.07|0
1656342490000|2022-06-27 15:08:10|2070.29|2070.29|2070.22|2070.22|2070.41|2070.41|2070.22|2070.22|0
1656342500000|2022-06-27 15:08:20|2070.1|2070.1|2070.12|2070.12|2070.12|2070.12|2069.99|2069.99|0
1656342510000|2022-06-27 15:08:30|2069.99|2069.99|2069.99|2069.99|2069.99|2069.99|2069.92|2069.92|0
1656342520000|2022-06-27 15:08:40|2070.15|2070.15|2069.9|2069.9|2070.15|2070.15|2069.9|2069.9|0
1656342530000|2022-06-27 15:08:50|2070.21|2070.21|2070.21|2070.21|2070.21|2070.21|2070.05|2070.05|0
1656342540000|2022-06-27 15:09:00|2070.05|2070.05|2070.14|2070.14|2070.21|2070.21|2070.05|2070.05|0
1656342550000|2022-06-27 15:09:10|2070.25|2070.25|2070.44|2070.44|2070.44|2070.44|2070.19|2070.19|0
1656342560000|2022-06-27 15:09:20|2070.5|2070.5|2070.62|2070.62|2070.62|2070.62|2070.5|2070.5|0
1656342570000|2022-06-27 15:09:30|2070.49|2070.49|2070.55|2070.55|2070.62|2070.62|2070.4|2070.4|0
1656342580000|2022-06-27 15:09:40|2070.52|2070.52|2070.16|2070.16|2070.52|2070.52|2070.01|2070.01|0
1656342590000|2022-06-27 15:09:50|2070.01|2070.01|2069.65|2069.65|2070.16|2070.16|2069.65|2069.65|0
1656342600000|2022-06-27 15:10:00|2069.58|2069.58|2069.52|2069.52|2069.58|2069.58|2069.46|2069.46|0
1656342610000|2022-06-27 15:10:10|2069.42|2069.42|2069.42|2069.42|2069.42|2069.42|2069.42|2069.42|0
1656342620000|2022-06-27 15:10:20|2069.39|2069.39|2069.52|2069.52|2069.55|2069.55|2069.32|2069.32|0
1656342630000|2022-06-27 15:10:30|2069.49|2069.49|2069.02|2069.02|2069.49|2069.49|2069.02|2069.02|0
1656342640000|2022-06-27 15:10:40|2068.87|2068.87|2068.91|2068.91|2068.91|2068.91|2068.75|2068.75|0
1656342660000|2022-06-27 15:11:00|2068.86|2068.86|2068.61|2068.61|2068.92|2068.92|2068.61|2068.61|0
1656342670000|2022-06-27 15:11:10|2068.79|2068.79|2068.72|2068.72|2068.79|2068.79|2068.64|2068.64|0
1656342680000|2022-06-27 15:11:20|2068.59|2068.59|2068.59|2068.59|2068.59|2068.59|2068.59|2068.59|0
1656342690000|2022-06-27 15:11:30|2068.41|2068.41|2068.16|2068.16|2068.41|2068.41|2068.16|2068.16|0
1656342700000|2022-06-27 15:11:40|2068.29|2068.29|2068.32|2068.32|2068.32|2068.32|2068.16|2068.16|0
1656342710000|2022-06-27 15:11:50|2068.25|2068.25|2068.25|2068.25|2068.25|2068.25|2068.25|2068.25|0
1656342720000|2022-06-27 15:12:00|2068.1|2068.1|2067.84|2067.84|2068.13|2068.13|2067.84|2067.84|0
1656342730000|2022-06-27 15:12:10|2067.81|2067.81|2067.74|2067.74|2067.81|2067.81|2067.74|2067.74|0
1656342740000|2022-06-27 15:12:20|2067.86|2067.86|2067.65|2067.65|2068.02|2068.02|2067.65|2067.65|0
1656342760000|2022-06-27 15:12:40|2067.4|2067.4|2067|2067|2067.4|2067.4|2067|2067|0
1656342770000|2022-06-27 15:12:50|2066.69|2066.69|2066.54|2066.54|2066.69|2066.69|2066.54|2066.54|0
1656342780000|2022-06-27 15:13:00|2066.47|2066.47|2066.2|2066.2|2066.47|2066.47|2066.2|2066.2|0
1656342790000|2022-06-27 15:13:10|2066.17|2066.17|2066.17|2066.17|2066.17|2066.17|2066.17|2066.17|0
1656342800000|2022-06-27 15:13:20|2066.29|2066.29|2066.57|2066.57|2066.57|2066.57|2066.29|2066.29|0
1656342810000|2022-06-27 15:13:30|2066.34|2066.34|2066.34|2066.34|2066.34|2066.34|2066.34|2066.34|0
1656342820000|2022-06-27 15:13:40|2066.03|2066.03|2065.97|2065.97|2066.03|2066.03|2065.97|2065.97|0
1656342830000|2022-06-27 15:13:50|2065.85|2065.85|2065.69|2065.69|2065.85|2065.85|2065.69|2065.69|0
1656342840000|2022-06-27 15:14:00|2065.64|2065.64|2065.25|2065.25|2065.64|2065.64|2065.25|2065.25|0
1656342850000|2022-06-27 15:14:10|2065.41|2065.41|2065.64|2065.64|2065.64|2065.64|2065.41|2065.41|0
1656342860000|2022-06-27 15:14:20|2065.92|2065.92|2066.12|2066.12|2066.12|2066.12|2065.92|2065.92|0
1656342870000|2022-06-27 15:14:30|2066.25|2066.25|2066.2|2066.2|2066.25|2066.25|2066.2|2066.2|0
1656342880000|2022-06-27 15:14:40|2066.32|2066.32|2066.39|2066.39|2066.39|2066.39|2066.25|2066.25|0
1656342890000|2022-06-27 15:14:50|2066.45|2066.45|2067.22|2067.22|2067.22|2067.22|2066.45|2066.45|0
1656342900000|2022-06-27 15:15:00|2067.07|2067.07|2067.12|2067.12|2067.12|2067.12|2066.95|2066.95|0
1656342910000|2022-06-27 15:15:10|2066.99|2066.99|2066.78|2066.78|2067.06|2067.06|2066.78|2066.78|0
1656342920000|2022-06-27 15:15:20|2066.84|2066.84|2066.84|2066.84|2066.84|2066.84|2066.77|2066.77|0
1656342930000|2022-06-27 15:15:30|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|0
1656342940000|2022-06-27 15:15:40|2067|2067|2067.26|2067.26|2067.26|2067.26|2067|2067|0
1656342950000|2022-06-27 15:15:50|2067.33|2067.33|2067.98|2067.98|2067.98|2067.98|2067.33|2067.33|0
1656342960000|2022-06-27 15:16:00|2067.86|2067.86|2067.91|2067.91|2067.91|2067.91|2067.73|2067.73|0
1656342970000|2022-06-27 15:16:10|2068.06|2068.06|2068.19|2068.19|2068.19|2068.19|2068.06|2068.06|0
1656342980000|2022-06-27 15:16:20|2068.13|2068.13|2068.63|2068.63|2068.63|2068.63|2068.13|2068.13|0
1656342990000|2022-06-27 15:16:30|2068.76|2068.76|2068.97|2068.97|2069.05|2069.05|2068.76|2068.76|0
1656343000000|2022-06-27 15:16:40|2069.28|2069.28|2069.52|2069.52|2069.52|2069.52|2069.28|2069.28|0
1656343010000|2022-06-27 15:16:50|2069.67|2069.67|2069.74|2069.74|2069.82|2069.82|2069.67|2069.67|0
1656343020000|2022-06-27 15:17:00|2069.67|2069.67|2069.41|2069.41|2069.67|2069.67|2069.36|2069.36|0
1656343030000|2022-06-27 15:17:10|2069.48|2069.48|2069.54|2069.54|2069.54|2069.54|2069.48|2069.48|0
1656343040000|2022-06-27 15:17:20|2069.6|2069.6|2069.6|2069.6|2069.6|2069.6|2069.6|2069.6|0
1656343050000|2022-06-27 15:17:30|2069.57|2069.57|2069.42|2069.42|2069.57|2069.57|2069.42|2069.42|0
1656343060000|2022-06-27 15:17:40|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|2069.39|0
1656343070000|2022-06-27 15:17:50|2069.45|2069.45|2069.51|2069.51|2069.51|2069.51|2069.45|2069.45|0
1656343080000|2022-06-27 15:18:00|2069.42|2069.42|2069.33|2069.33|2069.42|2069.42|2069.33|2069.33|0
1656343090000|2022-06-27 15:18:10|2069.26|2069.26|2069.2|2069.2|2069.26|2069.26|2069.13|2069.13|0
1656343100000|2022-06-27 15:18:20|2069.05|2069.05|2069.28|2069.28|2069.28|2069.28|2069.05|2069.05|0
1656343110000|2022-06-27 15:18:30|2069.22|2069.22|2068.91|2068.91|2069.22|2069.22|2068.91|2068.91|0
1656343120000|2022-06-27 15:18:40|2068.89|2068.89|2068.57|2068.57|2068.89|2068.89|2068.57|2068.57|0
1656343130000|2022-06-27 15:18:50|2068.5|2068.5|2068.57|2068.57|2068.57|2068.57|2068.5|2068.5|0
1656343140000|2022-06-27 15:19:00|2068.61|2068.61|2068.53|2068.53|2068.61|2068.61|2068.53|2068.53|0
1656343150000|2022-06-27 15:19:10|2068.68|2068.68|2068.75|2068.75|2068.75|2068.75|2068.68|2068.68|0
1656343160000|2022-06-27 15:19:20|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|0
1656343170000|2022-06-27 15:19:30|2068.83|2068.83|2068.93|2068.93|2068.93|2068.93|2068.83|2068.83|0
1656343180000|2022-06-27 15:19:40|2068.87|2068.87|2069.27|2069.27|2069.27|2069.27|2068.87|2068.87|0
1656343190000|2022-06-27 15:19:50|2069.33|2069.33|2069.49|2069.49|2069.54|2069.54|2069.33|2069.33|0
1656343200000|2022-06-27 15:20:00|2069.36|2069.36|2069.68|2069.68|2069.68|2069.68|2069.36|2069.36|0
1656343210000|2022-06-27 15:20:10|2069.62|2069.62|2069.09|2069.09|2069.65|2069.65|2068.94|2068.94|0
1656343220000|2022-06-27 15:20:20|2069.13|2069.13|2069.35|2069.35|2069.35|2069.35|2069.13|2069.13|0
1656343230000|2022-06-27 15:20:30|2069.42|2069.42|2069.18|2069.18|2069.58|2069.58|2069.12|2069.12|0
1656343240000|2022-06-27 15:20:40|2069.11|2069.11|2069.23|2069.23|2069.3|2069.3|2069.11|2069.11|0
1656343250000|2022-06-27 15:20:50|2069.07|2069.07|2068.79|2068.79|2069.07|2069.07|2068.72|2068.72|0
1656343260000|2022-06-27 15:21:00|2068.73|2068.73|2068.7|2068.7|2068.73|2068.73|2068.7|2068.7|0
1656343270000|2022-06-27 15:21:10|2068.77|2068.77|2068.41|2068.41|2068.83|2068.83|2068.33|2068.33|0
1656343280000|2022-06-27 15:21:20|2068.53|2068.53|2068.98|2068.98|2068.98|2068.98|2068.53|2068.53|0
1656343290000|2022-06-27 15:21:30|2069.05|2069.05|2068.91|2068.91|2069.05|2069.05|2068.91|2068.91|0
1656343300000|2022-06-27 15:21:40|2068.98|2068.98|2068.92|2068.92|2068.99|2068.99|2068.85|2068.85|0
1656343310000|2022-06-27 15:21:50|2068.79|2068.79|2068.79|2068.79|2068.79|2068.79|2068.72|2068.72|0
1656343330000|2022-06-27 15:22:10|2068.98|2068.98|2069.02|2069.02|2069.02|2069.02|2068.98|2068.98|0
1656343340000|2022-06-27 15:22:20|2069.24|2069.24|2069.49|2069.49|2069.64|2069.64|2069.24|2069.24|0
1656343350000|2022-06-27 15:22:30|2069.52|2069.52|2070.06|2070.06|2070.06|2070.06|2069.52|2069.52|0
1656343360000|2022-06-27 15:22:40|2070.15|2070.15|2070.13|2070.13|2070.21|2070.21|2070.13|2070.13|0
1656343370000|2022-06-27 15:22:50|2070.07|2070.07|2070.23|2070.23|2070.3|2070.3|2070.07|2070.07|0
1656343380000|2022-06-27 15:23:00|2070.17|2070.17|2069.69|2069.69|2070.41|2070.41|2069.69|2069.69|0
1656343390000|2022-06-27 15:23:10|2069.76|2069.76|2069.88|2069.88|2069.88|2069.88|2069.62|2069.62|0
1656343400000|2022-06-27 15:23:20|2069.92|2069.92|2069.86|2069.86|2070.07|2070.07|2069.8|2069.8|0
1656343410000|2022-06-27 15:23:30|2069.79|2069.79|2069.26|2069.26|2069.79|2069.79|2069.14|2069.14|0
1656343420000|2022-06-27 15:23:40|2069.2|2069.2|2069.27|2069.27|2069.27|2069.27|2069.2|2069.2|0
1656343430000|2022-06-27 15:23:50|2069.25|2069.25|2069.28|2069.28|2069.31|2069.31|2069.25|2069.25|0
1656343440000|2022-06-27 15:24:00|2069.23|2069.23|2069.43|2069.43|2069.43|2069.43|2069.1|2069.1|0
1656343450000|2022-06-27 15:24:10|2069.56|2069.56|2069.96|2069.96|2070.03|2070.03|2069.5|2069.5|0
1656343460000|2022-06-27 15:24:20|2070.15|2070.15|2070.09|2070.09|2070.15|2070.15|2069.96|2069.96|0
1656343470000|2022-06-27 15:24:30|2069.93|2069.93|2069.82|2069.82|2069.93|2069.93|2069.82|2069.82|0
1656343480000|2022-06-27 15:24:40|2069.76|2069.76|2069.68|2069.68|2069.83|2069.83|2069.68|2069.68|0
1656343490000|2022-06-27 15:24:50|2069.56|2069.56|2069.55|2069.55|2069.61|2069.61|2069.55|2069.55|0
1656343500000|2022-06-27 15:25:00|2069.66|2069.66|2069.7|2069.7|2069.7|2069.7|2069.47|2069.47|0
1656343510000|2022-06-27 15:25:10|2069.54|2069.54|2069.63|2069.63|2069.7|2069.7|2069.47|2069.47|0
1656343520000|2022-06-27 15:25:20|2069.81|2069.81|2069.86|2069.86|2069.86|2069.86|2069.79|2069.79|0
1656343530000|2022-06-27 15:25:30|2070.01|2070.01|2070.07|2070.07|2070.14|2070.14|2070.01|2070.01|0
1656343550000|2022-06-27 15:25:50|2069.99|2069.99|2070.35|2070.35|2070.35|2070.35|2069.92|2069.92|0
1656343560000|2022-06-27 15:26:00|2070.33|2070.33|2070.1|2070.1|2070.33|2070.33|2070.05|2070.05|0
1656343570000|2022-06-27 15:26:10|2070.02|2070.02|2070.02|2070.02|2070.02|2070.02|2070.02|2070.02|0
1656343580000|2022-06-27 15:26:20|2070.08|2070.08|2070.18|2070.18|2070.18|2070.18|2069.94|2069.94|0
1656343590000|2022-06-27 15:26:30|2070.32|2070.32|2070.32|2070.32|2070.32|2070.32|2070.32|2070.32|0
1656343600000|2022-06-27 15:26:40|2070.48|2070.48|2070.32|2070.32|2070.48|2070.48|2070.32|2070.32|0
1656343620000|2022-06-27 15:27:00|2070.21|2070.21|2069.82|2069.82|2070.21|2070.21|2069.82|2069.82|0
1656343630000|2022-06-27 15:27:10|2069.97|2069.97|2069.97|2069.97|2069.97|2069.97|2069.97|2069.97|0
1656343640000|2022-06-27 15:27:20|2069.82|2069.82|2069.69|2069.69|2069.82|2069.82|2069.68|2069.68|0
1656343650000|2022-06-27 15:27:30|2069.67|2069.67|2069.67|2069.67|2069.67|2069.67|2069.67|2069.67|0
1656343670000|2022-06-27 15:27:50|2069.53|2069.53|2069.6|2069.6|2069.6|2069.6|2069.47|2069.47|0
1656343680000|2022-06-27 15:28:00|2069.67|2069.67|2069.62|2069.62|2069.83|2069.83|2069.62|2069.62|0
1656343690000|2022-06-27 15:28:10|2069.56|2069.56|2070.1|2070.1|2070.1|2070.1|2069.56|2069.56|0
1656343700000|2022-06-27 15:28:20|2069.94|2069.94|2070.14|2070.14|2070.17|2070.17|2069.94|2069.94|0
1656343710000|2022-06-27 15:28:30|2070.01|2070.01|2070.38|2070.38|2070.38|2070.38|2070.01|2070.01|0
1656343720000|2022-06-27 15:28:40|2070.25|2070.25|2070.72|2070.72|2070.72|2070.72|2070.25|2070.25|0
1656343730000|2022-06-27 15:28:50|2071.03|2071.03|2071.18|2071.18|2071.18|2071.18|2070.88|2070.88|0
1656343740000|2022-06-27 15:29:00|2071.16|2071.16|2071.23|2071.23|2071.29|2071.29|2070.88|2070.88|0
1656343750000|2022-06-27 15:29:10|2071.3|2071.3|2071.5|2071.5|2071.5|2071.5|2071.3|2071.3|0
1656343760000|2022-06-27 15:29:20|2071.37|2071.37|2071.62|2071.62|2071.8|2071.8|2071.37|2071.37|0
1656343770000|2022-06-27 15:29:30|2071.93|2071.93|2071.65|2071.65|2072.06|2072.06|2071.4|2071.4|0
1656343780000|2022-06-27 15:29:40|2071.53|2071.53|2071.11|2071.11|2071.53|2071.53|2071.05|2071.05|0
1656343790000|2022-06-27 15:29:50|2071.05|2071.05|2071.04|2071.04|2072.13|2072.13|2071.02|2071.02|0
1656400500000|2022-06-28 07:15:00|2080.64|2080.64|2080.58|2080.58|2080.66|2080.66|2080.58|2080.58|0
1656400510000|2022-06-28 07:15:10|2080.71|2080.71|2080.54|2080.54|2080.71|2080.71|2080.42|2080.42|0
1656400520000|2022-06-28 07:15:20|2080.66|2080.66|2081.03|2081.03|2081.03|2081.03|2080.66|2080.66|0
1656400530000|2022-06-28 07:15:30|2081.08|2081.08|2080.53|2080.53|2081.08|2081.08|2080.53|2080.53|0
1656400540000|2022-06-28 07:15:40|2080.76|2080.76|2080.82|2080.82|2080.82|2080.82|2080.76|2080.76|0
1656400550000|2022-06-28 07:15:50|2081.2|2081.2|2081.46|2081.46|2081.46|2081.46|2081.2|2081.2|0
1656400560000|2022-06-28 07:16:00|2081.23|2081.23|2081.1|2081.1|2081.23|2081.23|2081.1|2081.1|0
1656400570000|2022-06-28 07:16:10|2080.6|2080.6|2080.12|2080.12|2080.6|2080.6|2080.12|2080.12|0
1656400580000|2022-06-28 07:16:20|2080|2080|2080.04|2080.04|2080.04|2080.04|2079.83|2079.83|0
1656400590000|2022-06-28 07:16:30|2079.91|2079.91|2079.91|2079.91|2079.91|2079.91|2079.91|2079.91|0
1656400600000|2022-06-28 07:16:40|2079.97|2079.97|2079.66|2079.66|2079.97|2079.97|2079.66|2079.66|0
1656400610000|2022-06-28 07:16:50|2079.87|2079.87|2079.49|2079.49|2080.04|2080.04|2079.49|2079.49|0
1656400620000|2022-06-28 07:17:00|2079.37|2079.37|2079.19|2079.19|2079.5|2079.5|2079.19|2079.19|0
1656400630000|2022-06-28 07:17:10|2078.8|2078.8|2078.25|2078.25|2078.8|2078.8|2078.25|2078.25|0
1656400640000|2022-06-28 07:17:20|2078.37|2078.37|2078.68|2078.68|2078.68|2078.68|2078.37|2078.37|0
1656400650000|2022-06-28 07:17:30|2078.99|2078.99|2079.05|2079.05|2079.05|2079.05|2078.99|2078.99|0
1656400660000|2022-06-28 07:17:40|2079.11|2079.11|2078.57|2078.57|2079.11|2079.11|2078.57|2078.57|0
1656400670000|2022-06-28 07:17:50|2078.4|2078.4|2078.34|2078.34|2078.4|2078.4|2078.34|2078.34|0
1656400680000|2022-06-28 07:18:00|2078.49|2078.49|2078.59|2078.59|2078.72|2078.72|2078.49|2078.49|0
1656400690000|2022-06-28 07:18:10|2078.41|2078.41|2078.36|2078.36|2078.41|2078.41|2078.36|2078.36|0
1656400700000|2022-06-28 07:18:20|2078.24|2078.24|2077.82|2077.82|2078.24|2078.24|2077.82|2077.82|0
1656400730000|2022-06-28 07:18:50|2077.78|2077.78|2077.57|2077.57|2077.78|2077.78|2077.57|2077.57|0
1656400740000|2022-06-28 07:19:00|2077.29|2077.29|2076.84|2076.84|2077.29|2077.29|2076.65|2076.65|0
1656400750000|2022-06-28 07:19:10|2076.56|2076.56|2075.89|2075.89|2076.56|2076.56|2075.89|2075.89|0
1656400760000|2022-06-28 07:19:20|2075.27|2075.27|2073.86|2073.86|2075.27|2075.27|2073.86|2073.86|0
1656400770000|2022-06-28 07:19:30|2073.26|2073.26|2072.73|2072.73|2073.26|2073.26|2072.73|2072.73|0
1656400780000|2022-06-28 07:19:40|2072.59|2072.59|2071.18|2071.18|2072.59|2072.59|2071.18|2071.18|0
1656400790000|2022-06-28 07:19:50|2070.99|2070.99|2070.99|2070.99|2070.99|2070.99|2070.99|2070.99|0
1656400800000|2022-06-28 07:20:00|2070.83|2070.83|2070.83|2070.83|2070.83|2070.83|2070.83|2070.83|0
1656400810000|2022-06-28 07:20:10|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|0
1656400820000|2022-06-28 07:20:20|2070.51|2070.51|2069.65|2069.65|2070.59|2070.59|2069.65|2069.65|0
1656400830000|2022-06-28 07:20:30|2069.71|2069.71|2069.18|2069.18|2069.71|2069.71|2069.18|2069.18|0
1656400840000|2022-06-28 07:20:40|2069.23|2069.23|2067.75|2067.75|2069.23|2069.23|2067.75|2067.75|0
1656400850000|2022-06-28 07:20:50|2067.87|2067.87|2068.08|2068.08|2068.1|2068.1|2067.87|2067.87|0
1656400860000|2022-06-28 07:21:00|2068.31|2068.31|2068.33|2068.33|2068.6|2068.6|2068.31|2068.31|0
1656400870000|2022-06-28 07:21:10|2068.25|2068.25|2068.25|2068.25|2068.25|2068.25|2068.25|2068.25|0
1656400880000|2022-06-28 07:21:20|2068.54|2068.54|2068.54|2068.54|2068.54|2068.54|2068.54|2068.54|0
1656400900000|2022-06-28 07:21:40|2068.62|2068.62|2068.62|2068.62|2068.62|2068.62|2068.62|2068.62|0
1656400910000|2022-06-28 07:21:50|2069.24|2069.24|2069.24|2069.24|2069.24|2069.24|2069.24|2069.24|0
1656400920000|2022-06-28 07:22:00|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|0
1656400930000|2022-06-28 07:22:10|2069.04|2069.04|2069.04|2069.04|2069.04|2069.04|2069.04|2069.04|0
1656400940000|2022-06-28 07:22:20|2069.5|2069.5|2069|2069|2069.5|2069.5|2069|2069|0
1656400950000|2022-06-28 07:22:30|2069.09|2069.09|2069.12|2069.12|2069.12|2069.12|2068.97|2068.97|0
1656400960000|2022-06-28 07:22:40|2068.82|2068.82|2068.82|2068.82|2068.82|2068.82|2068.82|2068.82|0
1656400970000|2022-06-28 07:22:50|2068.7|2068.7|2068.64|2068.64|2069|2069|2068.64|2068.64|0
1656400980000|2022-06-28 07:23:00|2068.69|2068.69|2068.72|2068.72|2068.81|2068.81|2068.69|2068.69|0
1656400990000|2022-06-28 07:23:10|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|0
1656401000000|2022-06-28 07:23:20|2067.93|2067.93|2067.93|2067.93|2067.93|2067.93|2067.93|2067.93|0
1656401010000|2022-06-28 07:23:30|2067.8|2067.8|2067.1|2067.1|2067.8|2067.8|2067.1|2067.1|0
1656401020000|2022-06-28 07:23:40|2066.86|2066.86|2066.9|2066.9|2066.9|2066.9|2066.86|2066.86|0
1656401040000|2022-06-28 07:24:00|2067.03|2067.03|2067.69|2067.69|2067.69|2067.69|2066.96|2066.96|0
1656401060000|2022-06-28 07:24:20|2067.4|2067.4|2067.4|2067.4|2067.4|2067.4|2067.4|2067.4|0
1656401070000|2022-06-28 07:24:30|2067.48|2067.48|2067.48|2067.48|2067.48|2067.48|2067.48|2067.48|0
1656401090000|2022-06-28 07:24:50|2067.56|2067.56|2068.57|2068.57|2068.57|2068.57|2067.56|2067.56|0
1656401100000|2022-06-28 07:25:00|2068.86|2068.86|2069.15|2069.15|2069.15|2069.15|2068.86|2068.86|0
1656401120000|2022-06-28 07:25:20|2069.37|2069.37|2069.44|2069.44|2069.44|2069.44|2069.37|2069.37|0
1656401160000|2022-06-28 07:26:00|2069.3|2069.3|2069.29|2069.29|2069.41|2069.41|2069.24|2069.24|0
1656401180000|2022-06-28 07:26:20|2069.75|2069.75|2070.06|2070.06|2070.06|2070.06|2069.75|2069.75|0
1656401190000|2022-06-28 07:26:30|2070.41|2070.41|2070.41|2070.41|2070.41|2070.41|2070.41|2070.41|0
1656401200000|2022-06-28 07:26:40|2070.29|2070.29|2070.21|2070.21|2070.29|2070.29|2070.21|2070.21|0
1656401220000|2022-06-28 07:27:00|2070.34|2070.34|2070.34|2070.34|2070.34|2070.34|2070.34|2070.34|0
1656401230000|2022-06-28 07:27:10|2070.27|2070.27|2070.27|2070.27|2070.27|2070.27|2070.27|2070.27|0
1656401240000|2022-06-28 07:27:20|2070.39|2070.39|2068.76|2068.76|2070.39|2070.39|2068.76|2068.76|0
1656401250000|2022-06-28 07:27:30|2068.55|2068.55|2068.35|2068.35|2068.55|2068.55|2067.99|2067.99|0
1656401270000|2022-06-28 07:27:50|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|0
1656401280000|2022-06-28 07:28:00|2067.93|2067.93|2067.1|2067.1|2067.93|2067.93|2067.1|2067.1|0
1656401300000|2022-06-28 07:28:20|2066.98|2066.98|2066.98|2066.98|2066.98|2066.98|2066.98|2066.98|0
1656401310000|2022-06-28 07:28:30|2066.7|2066.7|2066.18|2066.18|2066.7|2066.7|2066.18|2066.18|0
1656401340000|2022-06-28 07:29:00|2066.03|2066.03|2066.03|2066.03|2066.03|2066.03|2066.03|2066.03|0
1656401350000|2022-06-28 07:29:10|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|0
1656401360000|2022-06-28 07:29:20|2065.38|2065.38|2065.42|2065.42|2065.42|2065.42|2065.38|2065.38|0
1656401370000|2022-06-28 07:29:30|2065.19|2065.19|2065.11|2065.11|2065.2|2065.2|2065.06|2065.06|0
1656401380000|2022-06-28 07:29:40|2065.36|2065.36|2065.48|2065.48|2065.48|2065.48|2065.36|2065.36|0
1656401390000|2022-06-28 07:29:50|2065.81|2065.81|2065.81|2065.81|2065.81|2065.81|2065.81|2065.81|0
1656401400000|2022-06-28 07:30:00|2065.5|2065.5|2064.7|2064.7|2065.5|2065.5|2064.7|2064.7|0
1656401410000|2022-06-28 07:30:10|2064.67|2064.67|2064.54|2064.54|2064.67|2064.67|2064.54|2064.54|0
1656401420000|2022-06-28 07:30:20|2064.61|2064.61|2064.69|2064.69|2064.69|2064.69|2064.61|2064.61|0
1656401430000|2022-06-28 07:30:30|2064.76|2064.76|2064.49|2064.49|2064.83|2064.83|2064.49|2064.49|0
1656401440000|2022-06-28 07:30:40|2064.36|2064.36|2063.7|2063.7|2064.36|2064.36|2063.66|2063.66|0
1656401450000|2022-06-28 07:30:50|2063.61|2063.61|2063.61|2063.61|2063.61|2063.61|2063.61|2063.61|0
1656401460000|2022-06-28 07:31:00|2063.79|2063.79|2063.41|2063.41|2063.79|2063.79|2063.41|2063.41|0
1656401470000|2022-06-28 07:31:10|2062.91|2062.91|2062.91|2062.91|2062.91|2062.91|2062.91|2062.91|0
1656401480000|2022-06-28 07:31:20|2062.78|2062.78|2062.78|2062.78|2062.78|2062.78|2062.78|2062.78|0
1656401490000|2022-06-28 07:31:30|2062.66|2062.66|2062.66|2062.66|2062.66|2062.66|2062.66|2062.66|0
1656401500000|2022-06-28 07:31:40|2062.57|2062.57|2062.01|2062.01|2062.57|2062.57|2061.96|2061.96|0
1656401510000|2022-06-28 07:31:50|2061.71|2061.71|2061.9|2061.9|2061.9|2061.9|2061.68|2061.68|0
1656401520000|2022-06-28 07:32:00|2061.55|2061.55|2061.48|2061.48|2061.55|2061.55|2061.48|2061.48|0
1656401540000|2022-06-28 07:32:20|2061.34|2061.34|2061.34|2061.34|2061.34|2061.34|2061.34|2061.34|0
1656401550000|2022-06-28 07:32:30|2061.09|2061.09|2062.38|2062.38|2062.38|2062.38|2061.09|2061.09|0
1656401570000|2022-06-28 07:32:50|2062.52|2062.52|2062.71|2062.71|2062.71|2062.71|2062.34|2062.34|0
1656401600000|2022-06-28 07:33:20|2062.66|2062.66|2062.65|2062.65|2062.66|2062.66|2062.59|2062.59|0
1656401610000|2022-06-28 07:33:30|2062.51|2062.51|2061.99|2061.99|2062.51|2062.51|2061.99|2061.99|0
1656401630000|2022-06-28 07:33:50|2061.97|2061.97|2061.86|2061.86|2062.23|2062.23|2061.86|2061.86|0
1656401660000|2022-06-28 07:34:20|2062|2062|2061.5|2061.5|2062|2062|2061.5|2061.5|0
1656401680000|2022-06-28 07:34:40|2061.38|2061.38|2061.38|2061.38|2061.38|2061.38|2061.38|2061.38|0
1656401690000|2022-06-28 07:34:50|2061.44|2061.44|2061.58|2061.58|2061.58|2061.58|2061.44|2061.44|0
1656401700000|2022-06-28 07:35:00|2061.46|2061.46|2061.53|2061.53|2061.53|2061.53|2061.46|2061.46|0
1656401710000|2022-06-28 07:35:10|2061.26|2061.26|2061.26|2061.26|2061.26|2061.26|2061.26|2061.26|0
1656401730000|2022-06-28 07:35:30|2061.1|2061.1|2061.26|2061.26|2061.26|2061.26|2061.1|2061.1|0
1656401740000|2022-06-28 07:35:40|2061.15|2061.15|2061.44|2061.44|2061.44|2061.44|2061.15|2061.15|0
1656401750000|2022-06-28 07:35:50|2061.48|2061.48|2061.48|2061.48|2061.48|2061.48|2061.48|2061.48|0
1656401760000|2022-06-28 07:36:00|2061.37|2061.37|2061.37|2061.37|2061.37|2061.37|2061.37|2061.37|0
1656401770000|2022-06-28 07:36:10|2061.27|2061.27|2059.72|2059.72|2061.27|2061.27|2059.72|2059.72|0
1656401780000|2022-06-28 07:36:20|2059.6|2059.6|2059.1|2059.1|2059.6|2059.6|2059.1|2059.1|0
1656401790000|2022-06-28 07:36:30|2058.98|2058.98|2059.26|2059.26|2059.26|2059.26|2058.98|2058.98|0
1656401810000|2022-06-28 07:36:50|2059.41|2059.41|2059.41|2059.41|2059.41|2059.41|2059.41|2059.41|0
1656401820000|2022-06-28 07:37:00|2059.72|2059.72|2059.66|2059.66|2059.72|2059.72|2059.66|2059.66|0
1656401830000|2022-06-28 07:37:10|2060.04|2060.04|2060.56|2060.56|2060.56|2060.56|2060.04|2060.04|0
1656401840000|2022-06-28 07:37:20|2060.68|2060.68|2060.61|2060.61|2060.68|2060.68|2060.54|2060.54|0
1656401850000|2022-06-28 07:37:30|2061.08|2061.08|2061.12|2061.12|2061.12|2061.12|2061.08|2061.08|0
1656401890000|2022-06-28 07:38:10|2060.62|2060.62|2060.79|2060.79|2060.79|2060.79|2060.62|2060.62|0
1656401900000|2022-06-28 07:38:20|2060.69|2060.69|2060.48|2060.48|2060.69|2060.69|2060.48|2060.48|0
1656401910000|2022-06-28 07:38:30|2060.55|2060.55|2060.55|2060.55|2060.55|2060.55|2060.55|2060.55|0
1656401930000|2022-06-28 07:38:50|2059.96|2059.96|2059.61|2059.61|2059.96|2059.96|2059.61|2059.61|0
1656401940000|2022-06-28 07:39:00|2059.23|2059.23|2058.7|2058.7|2059.23|2059.23|2058.64|2058.64|0
1656401950000|2022-06-28 07:39:10|2058.82|2058.82|2058.67|2058.67|2058.82|2058.82|2058.67|2058.67|0
1656401960000|2022-06-28 07:39:20|2058.44|2058.44|2058.44|2058.44|2058.67|2058.67|2058.44|2058.44|0
1656401970000|2022-06-28 07:39:30|2058.37|2058.37|2058.37|2058.37|2058.37|2058.37|2058.37|2058.37|0
1656401980000|2022-06-28 07:39:40|2058.26|2058.26|2058.05|2058.05|2058.26|2058.26|2057.87|2057.87|0
1656401990000|2022-06-28 07:39:50|2057.77|2057.77|2057.77|2057.77|2057.77|2057.77|2057.77|2057.77|0
1656402010000|2022-06-28 07:40:10|2057.65|2057.65|2057.49|2057.49|2057.65|2057.65|2057.49|2057.49|0
1656402020000|2022-06-28 07:40:20|2057.57|2057.57|2057.5|2057.5|2057.57|2057.57|2057.5|2057.5|0
1656402030000|2022-06-28 07:40:30|2057.65|2057.65|2057.53|2057.53|2057.65|2057.65|2057.41|2057.41|0
1656402040000|2022-06-28 07:40:40|2057.47|2057.47|2057.4|2057.4|2057.55|2057.55|2057.4|2057.4|0
1656402050000|2022-06-28 07:40:50|2057.34|2057.34|2057.34|2057.34|2057.34|2057.34|2057.34|2057.34|0
1656402070000|2022-06-28 07:41:10|2057.3|2057.3|2057.3|2057.3|2057.3|2057.3|2057.3|2057.3|0
1656402080000|2022-06-28 07:41:20|2056.99|2056.99|2056.72|2056.72|2056.99|2056.99|2056.72|2056.72|0
1656402090000|2022-06-28 07:41:30|2056.61|2056.61|2056.61|2056.61|2056.61|2056.61|2056.61|2056.61|0
1656402110000|2022-06-28 07:41:50|2056.47|2056.47|2056.47|2056.47|2056.47|2056.47|2056.47|2056.47|0
1656402120000|2022-06-28 07:42:00|2056.24|2056.24|2056.2|2056.2|2056.24|2056.24|2056.2|2056.2|0
1656402130000|2022-06-28 07:42:10|2056.25|2056.25|2056.25|2056.25|2056.25|2056.25|2056.25|2056.25|0
1656402140000|2022-06-28 07:42:20|2056.18|2056.18|2056.41|2056.41|2056.41|2056.41|2056.18|2056.18|0
1656402150000|2022-06-28 07:42:30|2056.57|2056.57|2056.89|2056.89|2057.01|2057.01|2056.57|2056.57|0
1656402160000|2022-06-28 07:42:40|2056.76|2056.76|2056.76|2056.76|2056.76|2056.76|2056.76|2056.76|0
1656402170000|2022-06-28 07:42:50|2056.83|2056.83|2056.83|2056.83|2056.83|2056.83|2056.83|2056.83|0
1656402180000|2022-06-28 07:43:00|2057.76|2057.76|2058.42|2058.42|2058.42|2058.42|2057.76|2057.76|0
1656402190000|2022-06-28 07:43:10|2058.59|2058.59|2058.66|2058.66|2058.78|2058.78|2058.47|2058.47|0
1656402240000|2022-06-28 07:44:00|2058.99|2058.99|2059.24|2059.24|2059.24|2059.24|2058.99|2058.99|0
1656402250000|2022-06-28 07:44:10|2059.45|2059.45|2059.56|2059.56|2059.56|2059.56|2059.45|2059.45|0
1656402270000|2022-06-28 07:44:30|2059.49|2059.49|2059.49|2059.49|2059.49|2059.49|2059.49|2059.49|0
1656402300000|2022-06-28 07:45:00|2059.73|2059.73|2057.89|2057.89|2059.73|2059.73|2057.65|2057.65|0
1656402310000|2022-06-28 07:45:10|2057.96|2057.96|2057.33|2057.33|2057.96|2057.96|2057.33|2057.33|0
1656402320000|2022-06-28 07:45:20|2057.27|2057.27|2057.27|2057.27|2057.27|2057.27|2057.27|2057.27|0
1656402330000|2022-06-28 07:45:30|2057.2|2057.2|2057.5|2057.5|2057.5|2057.5|2057.2|2057.2|0
1656402340000|2022-06-28 07:45:40|2057.62|2057.62|2057.96|2057.96|2057.96|2057.96|2057.55|2057.55|0
1656402360000|2022-06-28 07:46:00|2057.91|2057.91|2057.91|2057.91|2057.91|2057.91|2057.91|2057.91|0
1656402370000|2022-06-28 07:46:10|2057.98|2057.98|2058.82|2058.82|2058.95|2058.95|2057.98|2057.98|0
1656402410000|2022-06-28 07:46:50|2058.51|2058.51|2058.36|2058.36|2058.51|2058.51|2058.36|2058.36|0
1656402420000|2022-06-28 07:47:00|2058.82|2058.82|2058.82|2058.82|2058.82|2058.82|2058.82|2058.82|0
1656402450000|2022-06-28 07:47:30|2058.89|2058.89|2058.96|2058.96|2058.96|2058.96|2058.89|2058.89|0
1656402480000|2022-06-28 07:48:00|2058.8|2058.8|2058.4|2058.4|2058.8|2058.8|2058.4|2058.4|0
1656402520000|2022-06-28 07:48:40|2058.87|2058.87|2058.87|2058.87|2058.87|2058.87|2058.87|2058.87|0
1656402530000|2022-06-28 07:48:50|2058.94|2058.94|2058.51|2058.51|2058.94|2058.94|2058.51|2058.51|0
1656402550000|2022-06-28 07:49:10|2058.63|2058.63|2058.63|2058.63|2058.63|2058.63|2058.63|2058.63|0
1656402560000|2022-06-28 07:49:20|2058.87|2058.87|2058.87|2058.87|2058.87|2058.87|2058.87|2058.87|0
1656402600000|2022-06-28 07:50:00|2058.93|2058.93|2059.09|2059.09|2059.09|2059.09|2058.93|2058.93|0
1656402610000|2022-06-28 07:50:10|2058.62|2058.62|2058.68|2058.68|2058.68|2058.68|2058.62|2058.62|0
1656402640000|2022-06-28 07:50:40|2058.57|2058.57|2058.57|2058.57|2058.57|2058.57|2058.57|2058.57|0
1656402650000|2022-06-28 07:50:50|2058.77|2058.77|2058.88|2058.88|2058.88|2058.88|2058.77|2058.77|0
1656402660000|2022-06-28 07:51:00|2058.73|2058.73|2058.69|2058.69|2058.73|2058.73|2058.69|2058.69|0
1656402670000|2022-06-28 07:51:10|2059|2059|2059|2059|2059|2059|2059|2059|0
1656402690000|2022-06-28 07:51:30|2059.17|2059.17|2059.32|2059.32|2059.32|2059.32|2059.05|2059.05|0
1656402700000|2022-06-28 07:51:40|2059.36|2059.36|2059.68|2059.68|2059.83|2059.83|2059.36|2059.36|0
1656402710000|2022-06-28 07:51:50|2059.56|2059.56|2059.68|2059.68|2059.68|2059.68|2059.56|2059.56|0
1656402720000|2022-06-28 07:52:00|2059.79|2059.79|2060.17|2060.17|2060.17|2060.17|2059.79|2059.79|0
1656402760000|2022-06-28 07:52:40|2060.35|2060.35|2060.35|2060.35|2060.35|2060.35|2060.35|2060.35|0
1656402770000|2022-06-28 07:52:50|2060.31|2060.31|2060.84|2060.84|2060.84|2060.84|2060.31|2060.31|0
1656402780000|2022-06-28 07:53:00|2060.71|2060.71|2061.39|2061.39|2061.39|2061.39|2060.71|2060.71|0
1656402790000|2022-06-28 07:53:10|2061.55|2061.55|2061.62|2061.62|2061.78|2061.78|2061.33|2061.33|0
1656402800000|2022-06-28 07:53:20|2061.65|2061.65|2061.65|2061.65|2061.65|2061.65|2061.65|2061.65|0
1656402810000|2022-06-28 07:53:30|2061.58|2061.58|2062.19|2062.19|2062.3|2062.3|2061.58|2061.58|0
1656402820000|2022-06-28 07:53:40|2062.33|2062.33|2062.25|2062.25|2062.48|2062.48|2062.25|2062.25|0
1656402830000|2022-06-28 07:53:50|2062.13|2062.13|2062.13|2062.13|2062.13|2062.13|2062.13|2062.13|0
1656402840000|2022-06-28 07:54:00|2062.19|2062.19|2062.19|2062.19|2062.19|2062.19|2062.19|2062.19|0
1656402850000|2022-06-28 07:54:10|2062.07|2062.07|2061.89|2061.89|2062.07|2062.07|2061.89|2061.89|0
1656402860000|2022-06-28 07:54:20|2062.51|2062.51|2062.51|2062.51|2062.51|2062.51|2062.51|2062.51|0
1656402870000|2022-06-28 07:54:30|2062.48|2062.48|2062.48|2062.48|2062.48|2062.48|2062.48|2062.48|0
1656402900000|2022-06-28 07:55:00|2063.01|2063.01|2062.47|2062.47|2063.01|2063.01|2062.47|2062.47|0
1656402910000|2022-06-28 07:55:10|2062.58|2062.58|2063.24|2063.24|2063.24|2063.24|2062.58|2062.58|0
1656402930000|2022-06-28 07:55:30|2063.12|2063.12|2063.12|2063.12|2063.12|2063.12|2063.12|2063.12|0
1656402940000|2022-06-28 07:55:40|2063.01|2063.01|2063.14|2063.14|2063.14|2063.14|2062.94|2062.94|0
1656402950000|2022-06-28 07:55:50|2063.25|2063.25|2063.47|2063.47|2063.47|2063.47|2063.18|2063.18|0
1656402960000|2022-06-28 07:56:00|2063.39|2063.39|2064.05|2064.05|2064.05|2064.05|2063.35|2063.35|0
1656402970000|2022-06-28 07:56:10|2063.89|2063.89|2063.58|2063.58|2063.89|2063.89|2063.58|2063.58|0
1656402980000|2022-06-28 07:56:20|2063.52|2063.52|2063.29|2063.29|2063.52|2063.52|2063.29|2063.29|0
1656402990000|2022-06-28 07:56:30|2063.14|2063.14|2063.14|2063.14|2063.14|2063.14|2063.14|2063.14|0
1656403000000|2022-06-28 07:56:40|2063.1|2063.1|2061.41|2061.41|2063.1|2063.1|2061.41|2061.41|0
1656403010000|2022-06-28 07:56:50|2061.49|2061.49|2061.49|2061.49|2061.49|2061.49|2061.49|2061.49|0
1656403020000|2022-06-28 07:57:00|2061.45|2061.45|2061.45|2061.45|2061.45|2061.45|2061.45|2061.45|0
1656403030000|2022-06-28 07:57:10|2061.22|2061.22|2060.96|2060.96|2061.22|2061.22|2060.96|2060.96|0
1656403040000|2022-06-28 07:57:20|2060.91|2060.91|2060.39|2060.39|2060.91|2060.91|2060.39|2060.39|0
1656403050000|2022-06-28 07:57:30|2060.24|2060.24|2060.24|2060.24|2060.24|2060.24|2060.24|2060.24|0
1656403060000|2022-06-28 07:57:40|2060.06|2060.06|2059.95|2059.95|2060.06|2060.06|2059.95|2059.95|0
1656403080000|2022-06-28 07:58:00|2060.25|2060.25|2060.39|2060.39|2060.39|2060.39|2060.08|2060.08|0
1656403100000|2022-06-28 07:58:20|2059.61|2059.61|2059.34|2059.34|2059.61|2059.61|2059.34|2059.34|0
1656403110000|2022-06-28 07:58:30|2059.46|2059.46|2060.18|2060.18|2060.18|2060.18|2059.46|2059.46|0
1656403120000|2022-06-28 07:58:40|2060.02|2060.02|2060.18|2060.18|2060.18|2060.18|2060.02|2060.02|0
1656403130000|2022-06-28 07:58:50|2060.28|2060.28|2060.68|2060.68|2060.68|2060.68|2060.28|2060.28|0
1656403140000|2022-06-28 07:59:00|2060.8|2060.8|2060.8|2060.8|2060.8|2060.8|2060.8|2060.8|0
1656403160000|2022-06-28 07:59:20|2060.95|2060.95|2060.95|2060.95|2060.95|2060.95|2060.95|2060.95|0
1656403190000|2022-06-28 07:59:50|2060.88|2060.88|2061.03|2061.03|2061.03|2061.03|2060.88|2060.88|0
1656403200000|2022-06-28 08:00:00|2060.88|2060.88|2060.42|2060.42|2060.88|2060.88|2060.42|2060.42|0
1656403240000|2022-06-28 08:00:40|2060.35|2060.35|2060.35|2060.35|2060.35|2060.35|2060.35|2060.35|0
1656403250000|2022-06-28 08:00:50|2060.26|2060.26|2060.03|2060.03|2060.26|2060.26|2060.03|2060.03|0
1656403260000|2022-06-28 08:01:00|2060.2|2060.2|2060.2|2060.2|2060.2|2060.2|2060.2|2060.2|0
1656403280000|2022-06-28 08:01:20|2059.97|2059.97|2059.83|2059.83|2060.03|2060.03|2059.83|2059.83|0
1656403290000|2022-06-28 08:01:30|2059.96|2059.96|2059.96|2059.96|2059.96|2059.96|2059.96|2059.96|0
1656403300000|2022-06-28 08:01:40|2060.11|2060.11|2059.82|2059.82|2060.11|2060.11|2059.75|2059.75|0
1656403310000|2022-06-28 08:01:50|2060.14|2060.14|2061.46|2061.46|2061.46|2061.46|2060.14|2060.14|0
1656403320000|2022-06-28 08:02:00|2061.53|2061.53|2062.12|2062.12|2062.18|2062.18|2061.47|2061.47|0
1656403350000|2022-06-28 08:02:30|2062.25|2062.25|2063.05|2063.05|2063.05|2063.05|2062.25|2062.25|0
1656403360000|2022-06-28 08:02:40|2062.9|2062.9|2063.03|2063.03|2063.03|2063.03|2062.9|2062.9|0
1656403370000|2022-06-28 08:02:50|2062.97|2062.97|2062.97|2062.97|2062.97|2062.97|2062.97|2062.97|0
1656403390000|2022-06-28 08:03:10|2062.85|2062.85|2062.85|2062.85|2062.85|2062.85|2062.85|2062.85|0
1656403400000|2022-06-28 08:03:20|2062.7|2062.7|2062.88|2062.88|2062.88|2062.88|2062.54|2062.54|0
1656403410000|2022-06-28 08:03:30|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|0
1656403430000|2022-06-28 08:03:50|2062.57|2062.57|2062.5|2062.5|2062.57|2062.57|2062.5|2062.5|0
1656403440000|2022-06-28 08:04:00|2061.88|2061.88|2060.92|2060.92|2061.88|2061.88|2060.92|2060.92|0
1656403450000|2022-06-28 08:04:10|2060.81|2060.81|2060.81|2060.81|2060.81|2060.81|2060.81|2060.81|0
1656403460000|2022-06-28 08:04:20|2060.34|2060.34|2060.02|2060.02|2060.34|2060.34|2060.02|2060.02|0
1656403470000|2022-06-28 08:04:30|2059.79|2059.79|2059.44|2059.44|2059.79|2059.79|2059.44|2059.44|0
1656403490000|2022-06-28 08:04:50|2059.32|2059.32|2059.32|2059.32|2059.32|2059.32|2059.32|2059.32|0
1656403500000|2022-06-28 08:05:00|2059.55|2059.55|2059.78|2059.78|2059.78|2059.78|2059.55|2059.55|0
1656403530000|2022-06-28 08:05:30|2059.75|2059.75|2059.71|2059.71|2059.75|2059.75|2059.71|2059.71|0
1656403540000|2022-06-28 08:05:40|2059.64|2059.64|2059.91|2059.91|2059.91|2059.91|2059.64|2059.64|0
1656403560000|2022-06-28 08:06:00|2059.76|2059.76|2059.94|2059.94|2059.94|2059.94|2059.76|2059.76|0
1656403570000|2022-06-28 08:06:10|2059.82|2059.82|2058.81|2058.81|2059.82|2059.82|2058.81|2058.81|0
1656403580000|2022-06-28 08:06:20|2058.93|2058.93|2058.93|2058.93|2058.93|2058.93|2058.93|2058.93|0
1656403590000|2022-06-28 08:06:30|2058.85|2058.85|2058.27|2058.27|2059.13|2059.13|2058.27|2058.27|0
1656403600000|2022-06-28 08:06:40|2058.11|2058.11|2058.26|2058.26|2058.29|2058.29|2058.11|2058.11|0
1656403610000|2022-06-28 08:06:50|2058.38|2058.38|2058.38|2058.38|2058.38|2058.38|2058.38|2058.38|0
1656403620000|2022-06-28 08:07:00|2058.46|2058.46|2058.5|2058.5|2058.5|2058.5|2058.46|2058.46|0
1656403640000|2022-06-28 08:07:20|2058.34|2058.34|2058.34|2058.34|2058.34|2058.34|2058.34|2058.34|0
1656403650000|2022-06-28 08:07:30|2058.5|2058.5|2058.5|2058.5|2058.5|2058.5|2058.5|2058.5|0
1656403660000|2022-06-28 08:07:40|2058.42|2058.42|2058.42|2058.42|2058.42|2058.42|2058.42|2058.42|0
1656403670000|2022-06-28 08:07:50|2058.57|2058.57|2058.57|2058.57|2058.57|2058.57|2058.57|2058.57|0
1656403680000|2022-06-28 08:08:00|2058.63|2058.63|2058.79|2058.79|2058.79|2058.79|2058.63|2058.63|0
1656403690000|2022-06-28 08:08:10|2058.92|2058.92|2058.92|2058.92|2058.92|2058.92|2058.92|2058.92|0
1656403700000|2022-06-28 08:08:20|2059.45|2059.45|2060.01|2060.01|2060.01|2060.01|2059.45|2059.45|0
1656403710000|2022-06-28 08:08:30|2060.18|2060.18|2060.19|2060.19|2060.31|2060.31|2060.18|2060.18|0
1656403730000|2022-06-28 08:08:50|2060.5|2060.5|2060.5|2060.5|2060.5|2060.5|2060.5|2060.5|0
1656403750000|2022-06-28 08:09:10|2060.88|2060.88|2061|2061|2061|2061|2060.88|2060.88|0
1656403760000|2022-06-28 08:09:20|2061.25|2061.25|2061.29|2061.29|2061.44|2061.44|2061.25|2061.25|0
1656403770000|2022-06-28 08:09:30|2061.21|2061.21|2061.06|2061.06|2061.21|2061.21|2061.06|2061.06|0
1656403780000|2022-06-28 08:09:40|2060.99|2060.99|2060.93|2060.93|2060.99|2060.99|2060.93|2060.93|0
1656403790000|2022-06-28 08:09:50|2060.86|2060.86|2060.93|2060.93|2060.93|2060.93|2060.83|2060.83|0
1656403800000|2022-06-28 08:10:00|2060.79|2060.79|2059.48|2059.48|2060.79|2060.79|2059.41|2059.41|0
1656403810000|2022-06-28 08:10:10|2059.57|2059.57|2059.49|2059.49|2059.57|2059.57|2059.49|2059.49|0
1656403820000|2022-06-28 08:10:20|2059.43|2059.43|2059.43|2059.43|2059.43|2059.43|2059.43|2059.43|0
1656403830000|2022-06-28 08:10:30|2059.58|2059.58|2059.58|2059.58|2059.58|2059.58|2059.58|2059.58|0
1656403850000|2022-06-28 08:10:50|2059.72|2059.72|2059.72|2059.72|2059.72|2059.72|2059.72|2059.72|0
1656403860000|2022-06-28 08:11:00|2059.66|2059.66|2059.66|2059.66|2059.66|2059.66|2059.66|2059.66|0
1656403890000|2022-06-28 08:11:30|2059.51|2059.51|2059.39|2059.39|2059.51|2059.51|2059.39|2059.39|0
1656403900000|2022-06-28 08:11:40|2059.27|2059.27|2059.24|2059.24|2059.27|2059.27|2059.24|2059.24|0
1656403910000|2022-06-28 08:11:50|2059.36|2059.36|2059.59|2059.59|2059.59|2059.59|2059.36|2059.36|0
1656403920000|2022-06-28 08:12:00|2059.76|2059.76|2059.65|2059.65|2059.76|2059.76|2059.65|2059.65|0
1656403930000|2022-06-28 08:12:10|2059.9|2059.9|2060.47|2060.47|2060.47|2060.47|2059.9|2059.9|0
1656403940000|2022-06-28 08:12:20|2060.59|2060.59|2060.59|2060.59|2060.59|2060.59|2060.59|2060.59|0
1656403990000|2022-06-28 08:13:10|2060.47|2060.47|2060.41|2060.41|2060.47|2060.47|2060.41|2060.41|0
1656404000000|2022-06-28 08:13:20|2060.24|2060.24|2060.24|2060.24|2060.24|2060.24|2060.24|2060.24|0
1656404030000|2022-06-28 08:13:50|2060.16|2060.16|2060.16|2060.16|2060.16|2060.16|2060.16|2060.16|0
1656404040000|2022-06-28 08:14:00|2060.22|2060.22|2061.74|2061.74|2061.74|2061.74|2060.18|2060.18|0
1656404050000|2022-06-28 08:14:10|2061.81|2061.81|2061.83|2061.83|2061.92|2061.92|2061.81|2061.81|0
1656404060000|2022-06-28 08:14:20|2061.98|2061.98|2061.98|2061.98|2061.98|2061.98|2061.98|2061.98|0
1656404070000|2022-06-28 08:14:30|2062.1|2062.1|2062.1|2062.1|2062.1|2062.1|2062.1|2062.1|0
1656404080000|2022-06-28 08:14:40|2062.16|2062.16|2061.86|2061.86|2062.16|2062.16|2061.86|2061.86|0
1656404160000|2022-06-28 08:16:00|2061.84|2061.84|2061.84|2061.84|2061.84|2061.84|2061.84|2061.84|0
1656404180000|2022-06-28 08:16:20|2061.8|2061.8|2061.8|2061.8|2061.8|2061.8|2061.8|2061.8|0
1656404190000|2022-06-28 08:16:30|2061.87|2061.87|2062.57|2062.57|2062.57|2062.57|2061.87|2061.87|0
1656404200000|2022-06-28 08:16:40|2062.6|2062.6|2062.66|2062.66|2062.66|2062.66|2062.6|2062.6|0
1656404210000|2022-06-28 08:16:50|2062.83|2062.83|2062.77|2062.77|2062.83|2062.83|2062.77|2062.77|0
1656404220000|2022-06-28 08:17:00|2063.02|2063.02|2063.02|2063.02|2063.02|2063.02|2063.02|2063.02|0
1656404230000|2022-06-28 08:17:10|2063.13|2063.13|2063.24|2063.24|2063.24|2063.24|2063.13|2063.13|0
1656404240000|2022-06-28 08:17:20|2063.11|2063.11|2063.27|2063.27|2063.27|2063.27|2063.11|2063.11|0
1656404250000|2022-06-28 08:17:30|2063.39|2063.39|2063.39|2063.39|2063.39|2063.39|2063.33|2063.33|0
1656404260000|2022-06-28 08:17:40|2063.49|2063.49|2063.75|2063.75|2063.75|2063.75|2063.44|2063.44|0
1656404280000|2022-06-28 08:18:00|2063.8|2063.8|2063.66|2063.66|2063.8|2063.8|2063.66|2063.66|0
1656404330000|2022-06-28 08:18:50|2063.46|2063.46|2063.3|2063.3|2063.46|2063.46|2063.3|2063.3|0
1656404340000|2022-06-28 08:19:00|2063.42|2063.42|2063.42|2063.42|2063.42|2063.42|2063.42|2063.42|0
1656404350000|2022-06-28 08:19:10|2063.75|2063.75|2063.59|2063.59|2063.75|2063.75|2063.59|2063.59|0
1656404360000|2022-06-28 08:19:20|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|0
1656404370000|2022-06-28 08:19:30|2064.33|2064.33|2064.1|2064.1|2064.33|2064.33|2064.1|2064.1|0
1656404380000|2022-06-28 08:19:40|2064.24|2064.24|2064.2|2064.2|2064.24|2064.24|2064.2|2064.2|0
1656404390000|2022-06-28 08:19:50|2064.44|2064.44|2064.33|2064.33|2064.44|2064.44|2064.27|2064.27|0
1656404400000|2022-06-28 08:20:00|2064.39|2064.39|2064.46|2064.46|2064.46|2064.46|2064.39|2064.39|0
1656404410000|2022-06-28 08:20:10|2064.38|2064.38|2064.82|2064.82|2064.82|2064.82|2064.38|2064.38|0
1656404420000|2022-06-28 08:20:20|2065.07|2065.07|2064.95|2064.95|2065.07|2065.07|2064.95|2064.95|0
1656404430000|2022-06-28 08:20:30|2065.03|2065.03|2065.34|2065.34|2065.34|2065.34|2065.03|2065.03|0
1656404440000|2022-06-28 08:20:40|2065.38|2065.38|2065.56|2065.56|2065.56|2065.56|2065.38|2065.38|0
1656404450000|2022-06-28 08:20:50|2065.72|2065.72|2065.79|2065.79|2065.79|2065.79|2065.72|2065.72|0
1656404460000|2022-06-28 08:21:00|2065.97|2065.97|2066.54|2066.54|2066.54|2066.54|2065.97|2065.97|0
1656404480000|2022-06-28 08:21:20|2066.66|2066.66|2066.86|2066.86|2066.99|2066.99|2066.66|2066.66|0
1656404490000|2022-06-28 08:21:30|2066.89|2066.89|2067.38|2067.38|2067.38|2067.38|2066.76|2066.76|0
1656404500000|2022-06-28 08:21:40|2067.13|2067.13|2066.48|2066.48|2067.13|2067.13|2066.48|2066.48|0
1656404510000|2022-06-28 08:21:50|2066.43|2066.43|2066.16|2066.16|2066.43|2066.43|2066.16|2066.16|0
1656404530000|2022-06-28 08:22:10|2066.31|2066.31|2066.46|2066.46|2066.46|2066.46|2066.31|2066.31|0
1656404540000|2022-06-28 08:22:20|2066.48|2066.48|2066.48|2066.48|2066.48|2066.48|2066.48|2066.48|0
1656404580000|2022-06-28 08:23:00|2066.73|2066.73|2067.6|2067.6|2067.6|2067.6|2066.73|2066.73|0
1656404590000|2022-06-28 08:23:10|2067.48|2067.48|2067.4|2067.4|2067.48|2067.48|2067.4|2067.4|0
1656404620000|2022-06-28 08:23:40|2067.45|2067.45|2067.49|2067.49|2067.49|2067.49|2067.45|2067.45|0
1656404630000|2022-06-28 08:23:50|2067.19|2067.19|2067.28|2067.28|2067.39|2067.39|2067.19|2067.19|0
1656404640000|2022-06-28 08:24:00|2067.21|2067.21|2066.36|2066.36|2067.21|2067.21|2066.36|2066.36|0
1656404650000|2022-06-28 08:24:10|2066.38|2066.38|2066.43|2066.43|2066.43|2066.43|2066.38|2066.38|0
1656404660000|2022-06-28 08:24:20|2066.58|2066.58|2066.58|2066.58|2066.58|2066.58|2066.58|2066.58|0
1656404690000|2022-06-28 08:24:50|2066.71|2066.71|2066.77|2066.77|2066.77|2066.77|2066.71|2066.71|0
1656404700000|2022-06-28 08:25:00|2066.65|2066.65|2066.68|2066.68|2066.68|2066.68|2066.65|2066.65|0
1656404710000|2022-06-28 08:25:10|2066.83|2066.83|2065.84|2065.84|2066.87|2066.87|2065.84|2065.84|0
1656404730000|2022-06-28 08:25:30|2066|2066|2066|2066|2066|2066|2066|2066|0
1656404740000|2022-06-28 08:25:40|2066.31|2066.31|2066.81|2066.81|2066.81|2066.81|2066.31|2066.31|0
1656404750000|2022-06-28 08:25:50|2066.93|2066.93|2066.81|2066.81|2066.93|2066.93|2066.81|2066.81|0
1656404780000|2022-06-28 08:26:20|2066.92|2066.92|2066.92|2066.92|2066.92|2066.92|2066.92|2066.92|0
1656404800000|2022-06-28 08:26:40|2067.17|2067.17|2067.02|2067.02|2067.17|2067.17|2067.02|2067.02|0
1656404820000|2022-06-28 08:27:00|2067.15|2067.15|2067.29|2067.29|2067.29|2067.29|2067.12|2067.12|0
1656404830000|2022-06-28 08:27:10|2067.36|2067.36|2067.36|2067.36|2067.36|2067.36|2067.36|2067.36|0
1656404840000|2022-06-28 08:27:20|2067.47|2067.47|2067.63|2067.63|2067.63|2067.63|2067.47|2067.47|0
1656404860000|2022-06-28 08:27:40|2067.51|2067.51|2067.16|2067.16|2067.51|2067.51|2067.16|2067.16|0
1656404870000|2022-06-28 08:27:50|2067.21|2067.21|2067.28|2067.28|2067.28|2067.28|2067.21|2067.21|0
1656404890000|2022-06-28 08:28:10|2067.49|2067.49|2067.49|2067.49|2067.49|2067.49|2067.49|2067.49|0
1656404900000|2022-06-28 08:28:20|2067.61|2067.61|2068.44|2068.44|2068.44|2068.44|2067.61|2067.61|0
1656404910000|2022-06-28 08:28:30|2068.56|2068.56|2068.34|2068.34|2068.56|2068.56|2068.34|2068.34|0
1656404920000|2022-06-28 08:28:40|2068.28|2068.28|2068.28|2068.28|2068.28|2068.28|2068.28|2068.28|0
1656404930000|2022-06-28 08:28:50|2067.82|2067.82|2067.82|2067.82|2067.82|2067.82|2067.82|2067.82|0
1656404940000|2022-06-28 08:29:00|2067.74|2067.74|2067.1|2067.1|2067.74|2067.74|2067.1|2067.1|0
1656404950000|2022-06-28 08:29:10|2067.04|2067.04|2067.04|2067.04|2067.04|2067.04|2067.04|2067.04|0
1656404960000|2022-06-28 08:29:20|2067.08|2067.08|2067.08|2067.08|2067.08|2067.08|2067.08|2067.08|0
1656404970000|2022-06-28 08:29:30|2066.77|2066.77|2066.71|2066.71|2066.77|2066.77|2066.71|2066.71|0
1656405000000|2022-06-28 08:30:00|2066.8|2066.8|2066.8|2066.8|2066.8|2066.8|2066.8|2066.8|0
1656405010000|2022-06-28 08:30:10|2066.84|2066.84|2066.84|2066.84|2066.84|2066.84|2066.84|2066.84|0
1656405030000|2022-06-28 08:30:30|2066.61|2066.61|2065.54|2065.54|2066.61|2066.61|2065.54|2065.54|0
1656405040000|2022-06-28 08:30:40|2065.61|2065.61|2065.61|2065.61|2065.61|2065.61|2065.61|2065.61|0
1656405070000|2022-06-28 08:31:10|2065.72|2065.72|2065.91|2065.91|2065.94|2065.94|2065.72|2065.72|0
1656405080000|2022-06-28 08:31:20|2065.84|2065.84|2065.73|2065.73|2065.84|2065.84|2065.66|2065.66|0
1656405090000|2022-06-28 08:31:30|2066.04|2066.04|2066.04|2066.04|2066.04|2066.04|2066.04|2066.04|0
1656405100000|2022-06-28 08:31:40|2065.96|2065.96|2065.96|2065.96|2065.96|2065.96|2065.96|2065.96|0
1656405130000|2022-06-28 08:32:10|2066.03|2066.03|2065.85|2065.85|2066.03|2066.03|2065.85|2065.85|0
1656405150000|2022-06-28 08:32:30|2065.91|2065.91|2065.96|2065.96|2065.96|2065.96|2065.83|2065.83|0
1656405160000|2022-06-28 08:32:40|2065.88|2065.88|2065.9|2065.9|2065.9|2065.9|2065.88|2065.88|0
1656405190000|2022-06-28 08:33:10|2065.94|2065.94|2065.94|2065.94|2065.94|2065.94|2065.94|2065.94|0
1656405200000|2022-06-28 08:33:20|2065.97|2065.97|2065.97|2065.97|2065.97|2065.97|2065.97|2065.97|0
1656405210000|2022-06-28 08:33:30|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|0
1656405220000|2022-06-28 08:33:40|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|0
1656405230000|2022-06-28 08:33:50|2065.5|2065.5|2065.5|2065.5|2065.5|2065.5|2065.5|2065.5|0
1656405240000|2022-06-28 08:34:00|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|0
1656405260000|2022-06-28 08:34:20|2065.6|2065.6|2065.6|2065.6|2065.6|2065.6|2065.6|2065.6|0
1656405270000|2022-06-28 08:34:30|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|0
1656405280000|2022-06-28 08:34:40|2065.6|2065.6|2065.6|2065.6|2065.6|2065.6|2065.6|2065.6|0
1656405290000|2022-06-28 08:34:50|2065.48|2065.48|2065.25|2065.25|2065.48|2065.48|2065.25|2065.25|0
1656405300000|2022-06-28 08:35:00|2065.07|2065.07|2065.07|2065.07|2065.07|2065.07|2065.07|2065.07|0
1656405310000|2022-06-28 08:35:10|2064.95|2064.95|2064.95|2064.95|2064.95|2064.95|2064.95|2064.95|0
1656405320000|2022-06-28 08:35:20|2064.99|2064.99|2065.08|2065.08|2065.08|2065.08|2064.99|2064.99|0
1656405330000|2022-06-28 08:35:30|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|0
1656405360000|2022-06-28 08:36:00|2065.03|2065.03|2065.55|2065.55|2065.55|2065.55|2065.03|2065.03|0
1656405370000|2022-06-28 08:36:10|2065.57|2065.57|2065.76|2065.76|2065.76|2065.76|2065.57|2065.57|0
1656405380000|2022-06-28 08:36:20|2065.92|2065.92|2066.08|2066.08|2066.08|2066.08|2065.76|2065.76|0
1656405400000|2022-06-28 08:36:40|2066|2066|2065.92|2065.92|2066|2066|2065.92|2065.92|0
1656405410000|2022-06-28 08:36:50|2066.17|2066.17|2066.3|2066.3|2066.3|2066.3|2066.17|2066.17|0
1656405420000|2022-06-28 08:37:00|2066.17|2066.17|2066.55|2066.55|2066.55|2066.55|2066.17|2066.17|0
1656405430000|2022-06-28 08:37:10|2066.63|2066.63|2067.17|2067.17|2067.17|2067.17|2066.63|2066.63|0
1656405440000|2022-06-28 08:37:20|2067.03|2067.03|2066.76|2066.76|2067.03|2067.03|2066.76|2066.76|0
1656405480000|2022-06-28 08:38:00|2066.99|2066.99|2066.92|2066.92|2066.99|2066.99|2066.92|2066.92|0
1656405510000|2022-06-28 08:38:30|2067.24|2067.24|2067.59|2067.59|2067.59|2067.59|2067.24|2067.24|0
1656405520000|2022-06-28 08:38:40|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|0
1656405540000|2022-06-28 08:39:00|2067.18|2067.18|2067.18|2067.18|2067.18|2067.18|2067.18|2067.18|0
1656405550000|2022-06-28 08:39:10|2067.49|2067.49|2067.82|2067.82|2067.82|2067.82|2067.49|2067.49|0
1656405560000|2022-06-28 08:39:20|2068.07|2068.07|2068.49|2068.49|2068.49|2068.49|2068.07|2068.07|0
1656405570000|2022-06-28 08:39:30|2068.57|2068.57|2068.63|2068.63|2068.63|2068.63|2068.57|2068.57|0
1656405590000|2022-06-28 08:39:50|2068.69|2068.69|2068.97|2068.97|2069|2069|2068.69|2068.69|0
1656405600000|2022-06-28 08:40:00|2069.13|2069.13|2069.48|2069.48|2069.48|2069.48|2069.13|2069.13|0
1656405630000|2022-06-28 08:40:30|2069.54|2069.54|2069.54|2069.54|2069.54|2069.54|2069.54|2069.54|0
1656405650000|2022-06-28 08:40:50|2069.65|2069.65|2069.4|2069.4|2069.74|2069.74|2069.4|2069.4|0
1656405660000|2022-06-28 08:41:00|2069.46|2069.46|2069.46|2069.46|2069.46|2069.46|2069.46|2069.46|0
1656405770000|2022-06-28 08:42:50|2069.43|2069.43|2069.56|2069.56|2069.56|2069.56|2069.43|2069.43|0
1656405780000|2022-06-28 08:43:00|2069.63|2069.63|2069.63|2069.63|2069.63|2069.63|2069.63|2069.63|0
1656405800000|2022-06-28 08:43:20|2069.54|2069.54|2069.54|2069.54|2069.54|2069.54|2069.54|2069.54|0
1656405810000|2022-06-28 08:43:30|2069.46|2069.46|2069.46|2069.46|2069.46|2069.46|2069.46|2069.46|0
1656405820000|2022-06-28 08:43:40|2069.77|2069.77|2069.77|2069.77|2069.77|2069.77|2069.77|2069.77|0
1656405830000|2022-06-28 08:43:50|2069.71|2069.71|2069.71|2069.71|2069.71|2069.71|2069.71|2069.71|0
1656405850000|2022-06-28 08:44:10|2069.64|2069.64|2069.7|2069.7|2069.7|2069.7|2069.64|2069.64|0
1656405870000|2022-06-28 08:44:30|2069.23|2069.23|2068.86|2068.86|2069.23|2069.23|2068.86|2068.86|0
1656405910000|2022-06-28 08:45:10|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|2069.11|0
1656405920000|2022-06-28 08:45:20|2069.29|2069.29|2068.82|2068.82|2069.29|2069.29|2068.82|2068.82|0
1656405930000|2022-06-28 08:45:30|2068.64|2068.64|2068.64|2068.64|2068.64|2068.64|2068.64|2068.64|0
1656405970000|2022-06-28 08:46:10|2068.48|2068.48|2067.94|2067.94|2068.48|2068.48|2067.94|2067.94|0
1656405980000|2022-06-28 08:46:20|2068.06|2068.06|2068.13|2068.13|2068.13|2068.13|2068.06|2068.06|0
1656405990000|2022-06-28 08:46:30|2068.01|2068.01|2067.94|2067.94|2068.01|2068.01|2067.94|2067.94|0
1656406010000|2022-06-28 08:46:50|2067.88|2067.88|2067.88|2067.88|2067.88|2067.88|2067.88|2067.88|0
1656406020000|2022-06-28 08:47:00|2067.75|2067.75|2067.63|2067.63|2067.75|2067.75|2067.63|2067.63|0
1656406030000|2022-06-28 08:47:10|2067.94|2067.94|2067.94|2067.94|2067.94|2067.94|2067.94|2067.94|0
1656406040000|2022-06-28 08:47:20|2068.25|2068.25|2068.85|2068.85|2068.85|2068.85|2068.25|2068.25|0
1656406050000|2022-06-28 08:47:30|2069|2069|2069|2069|2069|2069|2069|2069|0
1656406080000|2022-06-28 08:48:00|2068.85|2068.85|2068.85|2068.85|2068.85|2068.85|2068.85|2068.85|0
1656406100000|2022-06-28 08:48:20|2068.8|2068.8|2068.47|2068.47|2068.8|2068.8|2068.44|2068.44|0
1656406110000|2022-06-28 08:48:30|2068.49|2068.49|2068.82|2068.82|2068.82|2068.82|2068.49|2068.49|0
1656406120000|2022-06-28 08:48:40|2068.88|2068.88|2068.88|2068.88|2068.88|2068.88|2068.88|2068.88|0
1656406150000|2022-06-28 08:49:10|2068.79|2068.79|2068.93|2068.93|2068.93|2068.93|2068.58|2068.58|0
1656406160000|2022-06-28 08:49:20|2068.8|2068.8|2068.51|2068.51|2068.8|2068.8|2068.51|2068.51|0
1656406170000|2022-06-28 08:49:30|2068.27|2068.27|2068.33|2068.33|2068.45|2068.45|2068.27|2068.27|0
1656406200000|2022-06-28 08:50:00|2068.24|2068.24|2068.24|2068.24|2068.24|2068.24|2068.24|2068.24|0
1656406220000|2022-06-28 08:50:20|2068.16|2068.16|2067.44|2067.44|2068.16|2068.16|2067.27|2067.27|0
1656406250000|2022-06-28 08:50:50|2067.38|2067.38|2067.38|2067.38|2067.38|2067.38|2067.38|2067.38|0
1656406260000|2022-06-28 08:51:00|2067.34|2067.34|2067.46|2067.46|2067.46|2067.46|2067.34|2067.34|0
1656406280000|2022-06-28 08:51:20|2067.33|2067.33|2067.33|2067.33|2067.33|2067.33|2067.33|2067.33|0
1656406290000|2022-06-28 08:51:30|2067.19|2067.19|2067.19|2067.19|2067.19|2067.19|2067.19|2067.19|0
1656406300000|2022-06-28 08:51:40|2067.15|2067.15|2067.24|2067.24|2067.24|2067.24|2067.15|2067.15|0
1656406310000|2022-06-28 08:51:50|2066.99|2066.99|2066.99|2066.99|2066.99|2066.99|2066.99|2066.99|0
1656406330000|2022-06-28 08:52:10|2066.97|2066.97|2066.99|2066.99|2066.99|2066.99|2066.97|2066.97|0
1656406340000|2022-06-28 08:52:20|2067.05|2067.05|2067.14|2067.14|2067.14|2067.14|2067.05|2067.05|0
1656406360000|2022-06-28 08:52:40|2067.21|2067.21|2067.4|2067.4|2067.4|2067.4|2067.21|2067.21|0
1656406380000|2022-06-28 08:53:00|2067.35|2067.35|2067.35|2067.35|2067.35|2067.35|2067.35|2067.35|0
1656406390000|2022-06-28 08:53:10|2067.66|2067.66|2067.78|2067.78|2067.78|2067.78|2067.66|2067.66|0
1656406410000|2022-06-28 08:53:30|2067.71|2067.71|2067.71|2067.71|2067.71|2067.71|2067.71|2067.71|0
1656406450000|2022-06-28 08:54:10|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|0
1656406470000|2022-06-28 08:54:30|2067.4|2067.4|2067.4|2067.4|2067.4|2067.4|2067.4|2067.4|0
1656406480000|2022-06-28 08:54:40|2067.25|2067.25|2067.3|2067.3|2067.37|2067.37|2067.25|2067.25|0
1656406490000|2022-06-28 08:54:50|2067.23|2067.23|2067.23|2067.23|2067.23|2067.23|2067.23|2067.23|0
1656406510000|2022-06-28 08:55:10|2067.45|2067.45|2067.3|2067.3|2067.45|2067.45|2067.3|2067.3|0
1656406520000|2022-06-28 08:55:20|2067.38|2067.38|2067.53|2067.53|2067.53|2067.53|2067.38|2067.38|0
1656406530000|2022-06-28 08:55:30|2067.46|2067.46|2067.46|2067.46|2067.46|2067.46|2067.46|2067.46|0
1656406560000|2022-06-28 08:56:00|2067.7|2067.7|2068.44|2068.44|2068.44|2068.44|2067.7|2067.7|0
1656406570000|2022-06-28 08:56:10|2068.5|2068.5|2068.5|2068.5|2068.5|2068.5|2068.5|2068.5|0
1656406580000|2022-06-28 08:56:20|2068.56|2068.56|2069.81|2069.81|2069.86|2069.86|2068.56|2068.56|0
1656406610000|2022-06-28 08:56:50|2069.89|2069.89|2069.89|2069.89|2069.89|2069.89|2069.89|2069.89|0
1656406620000|2022-06-28 08:57:00|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|0
1656406630000|2022-06-28 08:57:10|2069.85|2069.85|2069.85|2069.85|2069.85|2069.85|2069.85|2069.85|0
1656406640000|2022-06-28 08:57:20|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|0
1656406680000|2022-06-28 08:58:00|2069.64|2069.64|2069.25|2069.25|2069.64|2069.64|2069.25|2069.25|0
1656406690000|2022-06-28 08:58:10|2069.13|2069.13|2069.13|2069.13|2069.13|2069.13|2069.13|2069.13|0
1656406730000|2022-06-28 08:58:50|2069.09|2069.09|2068.78|2068.78|2069.09|2069.09|2068.78|2068.78|0
1656406740000|2022-06-28 08:59:00|2068.94|2068.94|2068.94|2068.94|2068.94|2068.94|2068.94|2068.94|0
1656406760000|2022-06-28 08:59:20|2068.81|2068.81|2068.81|2068.81|2068.81|2068.81|2068.81|2068.81|0
1656406770000|2022-06-28 08:59:30|2068.77|2068.77|2068.15|2068.15|2068.77|2068.77|2068.15|2068.15|0
1656406780000|2022-06-28 08:59:40|2067.84|2067.84|2067.55|2067.55|2067.84|2067.84|2067.55|2067.55|0
1656406790000|2022-06-28 08:59:50|2067.43|2067.43|2067.43|2067.43|2067.43|2067.43|2067.43|2067.43|0
1656406800000|2022-06-28 09:00:00|2067.13|2067.13|2066.94|2066.94|2067.13|2067.13|2066.94|2066.94|0
1656406820000|2022-06-28 09:00:20|2066.89|2066.89|2067|2067|2067|2067|2066.89|2066.89|0
1656406830000|2022-06-28 09:00:30|2067.18|2067.18|2067.06|2067.06|2067.18|2067.18|2067.06|2067.06|0
1656406850000|2022-06-28 09:00:50|2067.14|2067.14|2067.16|2067.16|2067.16|2067.16|2067.14|2067.14|0
1656406860000|2022-06-28 09:01:00|2066.93|2066.93|2066.93|2066.93|2066.93|2066.93|2066.93|2066.93|0
1656406880000|2022-06-28 09:01:20|2066.82|2066.82|2066.75|2066.75|2066.82|2066.82|2066.72|2066.72|0
1656406920000|2022-06-28 09:02:00|2067|2067|2067|2067|2067|2067|2067|2067|0
1656406930000|2022-06-28 09:02:10|2067.62|2067.62|2067.62|2067.62|2067.62|2067.62|2067.62|2067.62|0
1656406970000|2022-06-28 09:02:50|2067.77|2067.77|2067.97|2067.97|2067.97|2067.97|2067.77|2067.77|0
1656407000000|2022-06-28 09:03:20|2068.44|2068.44|2068.56|2068.56|2068.56|2068.56|2068.44|2068.44|0
1656407010000|2022-06-28 09:03:30|2068.63|2068.63|2068.85|2068.85|2068.85|2068.85|2068.63|2068.63|0
1656407030000|2022-06-28 09:03:50|2069.03|2069.03|2069.31|2069.31|2069.31|2069.31|2069.03|2069.03|0
1656407050000|2022-06-28 09:04:10|2069.25|2069.25|2069.19|2069.19|2069.25|2069.25|2069.19|2069.19|0
1656407080000|2022-06-28 09:04:40|2069.32|2069.32|2069.32|2069.32|2069.32|2069.32|2069.32|2069.32|0
1656407090000|2022-06-28 09:04:50|2069.29|2069.29|2069.29|2069.29|2069.29|2069.29|2069.29|2069.29|0
1656407110000|2022-06-28 09:05:10|2069.36|2069.36|2069.41|2069.41|2069.41|2069.41|2069.36|2069.36|0
1656407120000|2022-06-28 09:05:20|2069.48|2069.48|2069.48|2069.48|2069.48|2069.48|2069.48|2069.48|0
1656407130000|2022-06-28 09:05:30|2070.48|2070.48|2070.6|2070.6|2070.6|2070.6|2070.48|2070.48|0
1656407140000|2022-06-28 09:05:40|2070.67|2070.67|2070.9|2070.9|2070.9|2070.9|2070.67|2070.67|0
1656407150000|2022-06-28 09:05:50|2071.13|2071.13|2071.13|2071.13|2071.13|2071.13|2071.13|2071.13|0
1656407160000|2022-06-28 09:06:00|2071.09|2071.09|2071.09|2071.09|2071.09|2071.09|2071.09|2071.09|0
1656407170000|2022-06-28 09:06:10|2071.03|2071.03|2070.96|2070.96|2071.03|2071.03|2070.96|2070.96|0
1656407180000|2022-06-28 09:06:20|2070.88|2070.88|2070.88|2070.88|2070.88|2070.88|2070.88|2070.88|0
1656407190000|2022-06-28 09:06:30|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|2070.63|0
1656407210000|2022-06-28 09:06:50|2070.58|2070.58|2070.58|2070.58|2070.58|2070.58|2070.58|2070.58|0
1656407240000|2022-06-28 09:07:20|2070.45|2070.45|2070.45|2070.45|2070.45|2070.45|2070.45|2070.45|0
1656407280000|2022-06-28 09:08:00|2070.57|2070.57|2070.57|2070.57|2070.57|2070.57|2070.57|2070.57|0
1656407290000|2022-06-28 09:08:10|2070.42|2070.42|2070.24|2070.24|2070.42|2070.42|2070.24|2070.24|0
1656407320000|2022-06-28 09:08:40|2069.96|2069.96|2069.84|2069.84|2069.96|2069.96|2069.84|2069.84|0
1656407330000|2022-06-28 09:08:50|2070.08|2070.08|2070.08|2070.08|2070.2|2070.2|2070.08|2070.08|0
1656407340000|2022-06-28 09:09:00|2070.28|2070.28|2070.28|2070.28|2070.28|2070.28|2070.28|2070.28|0
1656407350000|2022-06-28 09:09:10|2070.5|2070.5|2070.5|2070.5|2070.5|2070.5|2070.5|2070.5|0
1656407370000|2022-06-28 09:09:30|2070.57|2070.57|2070.77|2070.77|2070.77|2070.77|2070.57|2070.57|0
1656407390000|2022-06-28 09:09:50|2070.64|2070.64|2070.83|2070.83|2070.83|2070.83|2070.64|2070.64|0
1656407400000|2022-06-28 09:10:00|2070.93|2070.93|2070.93|2070.93|2070.93|2070.93|2070.93|2070.93|0
1656407410000|2022-06-28 09:10:10|2070.81|2070.81|2070.89|2070.89|2070.89|2070.89|2070.81|2070.81|0
1656407420000|2022-06-28 09:10:20|2071.04|2071.04|2071.04|2071.04|2071.04|2071.04|2071.04|2071.04|0
1656407430000|2022-06-28 09:10:30|2071.23|2071.23|2071.34|2071.34|2071.34|2071.34|2071.23|2071.23|0
1656407440000|2022-06-28 09:10:40|2071.81|2071.81|2071.81|2071.81|2071.81|2071.81|2071.81|2071.81|0
1656407450000|2022-06-28 09:10:50|2072.16|2072.16|2072.84|2072.84|2072.84|2072.84|2072.16|2072.16|0
1656407470000|2022-06-28 09:11:10|2072.72|2072.72|2072.72|2072.72|2072.72|2072.72|2072.72|2072.72|0
1656407480000|2022-06-28 09:11:20|2072.56|2072.56|2072.56|2072.56|2072.56|2072.56|2072.56|2072.56|0
1656407490000|2022-06-28 09:11:30|2072.41|2072.41|2072.18|2072.18|2072.41|2072.41|2072.18|2072.18|0
1656407500000|2022-06-28 09:11:40|2072.07|2072.07|2072.07|2072.07|2072.07|2072.07|2072.07|2072.07|0
1656407520000|2022-06-28 09:12:00|2071.6|2071.6|2071.6|2071.6|2071.6|2071.6|2071.6|2071.6|0
1656407530000|2022-06-28 09:12:10|2071.48|2071.48|2071.48|2071.48|2071.48|2071.48|2071.48|2071.48|0
1656407560000|2022-06-28 09:12:40|2071.35|2071.35|2071.35|2071.35|2071.35|2071.35|2071.35|2071.35|0
1656407590000|2022-06-28 09:13:10|2071.2|2071.2|2071.2|2071.2|2071.2|2071.2|2071.2|2071.2|0
1656407600000|2022-06-28 09:13:20|2071.16|2071.16|2071.12|2071.12|2071.16|2071.16|2071.12|2071.12|0
1656407620000|2022-06-28 09:13:40|2071.04|2071.04|2070.97|2070.97|2071.04|2071.04|2070.97|2070.97|0
1656407660000|2022-06-28 09:14:20|2070.81|2070.81|2070.36|2070.36|2070.81|2070.81|2070.36|2070.36|0
1656407670000|2022-06-28 09:14:30|2070.29|2070.29|2070.29|2070.29|2070.29|2070.29|2070.29|2070.29|0
1656407680000|2022-06-28 09:14:40|2070.18|2070.18|2070.18|2070.18|2070.18|2070.18|2070.18|2070.18|0
1656407710000|2022-06-28 09:15:10|2070.05|2070.05|2069.9|2069.9|2070.05|2070.05|2069.9|2069.9|0
1656407720000|2022-06-28 09:15:20|2069.75|2069.75|2069.57|2069.57|2069.75|2069.75|2069.57|2069.57|0
1656407730000|2022-06-28 09:15:30|2069.54|2069.54|2069.51|2069.51|2069.54|2069.54|2069.51|2069.51|0
1656407740000|2022-06-28 09:15:40|2069.35|2069.35|2069.35|2069.35|2069.35|2069.35|2069.35|2069.35|0
1656407750000|2022-06-28 09:15:50|2069.41|2069.41|2069.41|2069.41|2069.41|2069.41|2069.41|2069.41|0
1656407760000|2022-06-28 09:16:00|2069.18|2069.18|2069.18|2069.18|2069.18|2069.18|2069.18|2069.18|0
1656407770000|2022-06-28 09:16:10|2069.14|2069.14|2069.14|2069.14|2069.14|2069.14|2069.14|2069.14|0
1656407780000|2022-06-28 09:16:20|2069.01|2069.01|2068.89|2068.89|2069.01|2069.01|2068.89|2068.89|0
1656407790000|2022-06-28 09:16:30|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|0
1656407800000|2022-06-28 09:16:40|2068.98|2068.98|2068.95|2068.95|2069.06|2069.06|2068.95|2068.95|0
1656407810000|2022-06-28 09:16:50|2068.82|2068.82|2068.71|2068.71|2068.82|2068.82|2068.71|2068.71|0
1656407820000|2022-06-28 09:17:00|2068.77|2068.77|2068.71|2068.71|2068.77|2068.77|2068.71|2068.71|0
1656407830000|2022-06-28 09:17:10|2068.56|2068.56|2068.56|2068.56|2068.56|2068.56|2068.56|2068.56|0
1656407840000|2022-06-28 09:17:20|2068.42|2068.42|2068.42|2068.42|2068.42|2068.42|2068.42|2068.42|0
1656407850000|2022-06-28 09:17:30|2068.39|2068.39|2068.39|2068.39|2068.39|2068.39|2068.39|2068.39|0
1656407860000|2022-06-28 09:17:40|2068.33|2068.33|2068.06|2068.06|2068.33|2068.33|2068.06|2068.06|0
1656407870000|2022-06-28 09:17:50|2067.94|2067.94|2067.58|2067.58|2067.94|2067.94|2067.58|2067.58|0
1656407880000|2022-06-28 09:18:00|2067.64|2067.64|2067.57|2067.57|2067.64|2067.64|2067.57|2067.57|0
1656407890000|2022-06-28 09:18:10|2067.54|2067.54|2067.61|2067.61|2067.76|2067.76|2067.54|2067.54|0
1656407900000|2022-06-28 09:18:20|2067.43|2067.43|2067.5|2067.5|2067.5|2067.5|2067.43|2067.43|0
1656407920000|2022-06-28 09:18:40|2067.59|2067.59|2067.59|2067.59|2067.59|2067.59|2067.59|2067.59|0
1656407930000|2022-06-28 09:18:50|2067.71|2067.71|2067.71|2067.71|2067.71|2067.71|2067.71|2067.71|0
1656407940000|2022-06-28 09:19:00|2067.89|2067.89|2067.89|2067.89|2067.89|2067.89|2067.89|2067.89|0
1656407950000|2022-06-28 09:19:10|2068.05|2068.05|2068.05|2068.05|2068.05|2068.05|2068.05|2068.05|0
1656407960000|2022-06-28 09:19:20|2068|2068|2067.69|2067.69|2068|2068|2067.69|2067.69|0
1656407980000|2022-06-28 09:19:40|2067.58|2067.58|2067.12|2067.12|2067.58|2067.58|2067|2067|0
1656407990000|2022-06-28 09:19:50|2066.89|2066.89|2066.56|2066.56|2067|2067|2066.56|2066.56|0
1656408000000|2022-06-28 09:20:00|2066.5|2066.5|2066.67|2066.67|2066.67|2066.67|2066.5|2066.5|0
1656408030000|2022-06-28 09:20:30|2066.52|2066.52|2066.52|2066.52|2066.52|2066.52|2066.52|2066.52|0
1656408060000|2022-06-28 09:21:00|2066.46|2066.46|2066.4|2066.4|2066.46|2066.46|2066.4|2066.4|0
1656408070000|2022-06-28 09:21:10|2066.23|2066.23|2066.35|2066.35|2066.35|2066.35|2066.23|2066.23|0
1656408080000|2022-06-28 09:21:20|2066.11|2066.11|2066.11|2066.11|2066.11|2066.11|2066.11|2066.11|0
1656408090000|2022-06-28 09:21:30|2065.94|2065.94|2066.08|2066.08|2066.08|2066.08|2065.94|2065.94|0
1656408100000|2022-06-28 09:21:40|2065.68|2065.68|2065.68|2065.68|2065.68|2065.68|2065.62|2065.62|0
1656408110000|2022-06-28 09:21:50|2065.73|2065.73|2065.73|2065.73|2065.73|2065.73|2065.73|2065.73|0
1656408120000|2022-06-28 09:22:00|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|0
1656408130000|2022-06-28 09:22:10|2065.73|2065.73|2065.79|2065.79|2065.79|2065.79|2065.73|2065.73|0
1656408140000|2022-06-28 09:22:20|2066.14|2066.14|2066.1|2066.1|2066.25|2066.25|2066.1|2066.1|0
1656408150000|2022-06-28 09:22:30|2066.21|2066.21|2066.21|2066.21|2066.21|2066.21|2066.21|2066.21|0
1656408160000|2022-06-28 09:22:40|2066.42|2066.42|2066.49|2066.49|2066.49|2066.49|2066.42|2066.42|0
1656408180000|2022-06-28 09:23:00|2066.62|2066.62|2066.78|2066.78|2066.78|2066.78|2066.62|2066.62|0
1656408190000|2022-06-28 09:23:10|2066.9|2066.9|2066.9|2066.9|2066.9|2066.9|2066.9|2066.9|0
1656408200000|2022-06-28 09:23:20|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|0
1656408230000|2022-06-28 09:23:50|2067.26|2067.26|2067.43|2067.43|2067.43|2067.43|2067.26|2067.26|0
1656408270000|2022-06-28 09:24:30|2067.18|2067.18|2066.68|2066.68|2067.18|2067.18|2066.68|2066.68|0
1656408280000|2022-06-28 09:24:40|2066.62|2066.62|2066.62|2066.62|2066.62|2066.62|2066.62|2066.62|0
1656408290000|2022-06-28 09:24:50|2066.53|2066.53|2066.61|2066.61|2066.61|2066.61|2066.53|2066.53|0
1656408300000|2022-06-28 09:25:00|2066.54|2066.54|2066.31|2066.31|2066.54|2066.54|2066.31|2066.31|0
1656408310000|2022-06-28 09:25:10|2066.37|2066.37|2065.93|2065.93|2066.37|2066.37|2065.93|2065.93|0
1656408330000|2022-06-28 09:25:30|2065.86|2065.86|2065.86|2065.86|2065.86|2065.86|2065.86|2065.86|0
1656408340000|2022-06-28 09:25:40|2066.09|2066.09|2066.24|2066.24|2066.24|2066.24|2066.09|2066.09|0
1656408350000|2022-06-28 09:25:50|2066.87|2066.87|2067.29|2067.29|2067.29|2067.29|2066.87|2066.87|0
1656408360000|2022-06-28 09:26:00|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|0
1656408370000|2022-06-28 09:26:10|2067.83|2067.83|2067.83|2067.83|2067.83|2067.83|2067.83|2067.83|0
1656408380000|2022-06-28 09:26:20|2067.93|2067.93|2067.96|2067.96|2067.96|2067.96|2067.93|2067.93|0
1656408400000|2022-06-28 09:26:40|2068.04|2068.04|2068.04|2068.04|2068.04|2068.04|2068.04|2068.04|0
1656408410000|2022-06-28 09:26:50|2067.96|2067.96|2068.43|2068.43|2068.43|2068.43|2067.96|2067.96|0
1656408420000|2022-06-28 09:27:00|2068.64|2068.64|2068.48|2068.48|2068.64|2068.64|2068.48|2068.48|0
1656408440000|2022-06-28 09:27:20|2068.66|2068.66|2068.66|2068.66|2068.66|2068.66|2068.66|2068.66|0
1656408530000|2022-06-28 09:28:50|2068.7|2068.7|2068.66|2068.66|2068.7|2068.7|2068.66|2068.66|0
1656408540000|2022-06-28 09:29:00|2068.62|2068.62|2068.52|2068.52|2068.62|2068.62|2068.52|2068.52|0
1656408550000|2022-06-28 09:29:10|2068.4|2068.4|2067.83|2067.83|2068.4|2068.4|2067.83|2067.83|0
1656408580000|2022-06-28 09:29:40|2067.97|2067.97|2067.7|2067.7|2067.97|2067.97|2067.66|2067.66|0
1656408590000|2022-06-28 09:29:50|2067.57|2067.57|2067.14|2067.14|2067.57|2067.57|2067.14|2067.14|0
1656408600000|2022-06-28 09:30:00|2067.11|2067.11|2067.04|2067.04|2067.11|2067.11|2067.04|2067.04|0
1656408610000|2022-06-28 09:30:10|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|0
1656408620000|2022-06-28 09:30:20|2066.85|2066.85|2066.2|2066.2|2066.85|2066.85|2066.2|2066.2|0
1656408630000|2022-06-28 09:30:30|2066.09|2066.09|2065.74|2065.74|2066.09|2066.09|2065.68|2065.68|0
1656408640000|2022-06-28 09:30:40|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|0
1656408650000|2022-06-28 09:30:50|2065.78|2065.78|2065.79|2065.79|2065.82|2065.82|2065.78|2065.78|0
1656408660000|2022-06-28 09:31:00|2065.83|2065.83|2065.31|2065.31|2065.83|2065.83|2065.31|2065.31|0
1656408670000|2022-06-28 09:31:10|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|0
1656408690000|2022-06-28 09:31:30|2065.08|2065.08|2065.08|2065.08|2065.08|2065.08|2065.08|2065.08|0
1656408700000|2022-06-28 09:31:40|2065.23|2065.23|2065.26|2065.26|2065.26|2065.26|2065.23|2065.23|0
1656408710000|2022-06-28 09:31:50|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|0
1656408720000|2022-06-28 09:32:00|2065.27|2065.27|2065.33|2065.33|2065.4|2065.4|2065.27|2065.27|0
1656408730000|2022-06-28 09:32:10|2065.37|2065.37|2065.56|2065.56|2065.77|2065.77|2065.18|2065.18|0
1656408760000|2022-06-28 09:32:40|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|0
1656408770000|2022-06-28 09:32:50|2065.58|2065.58|2065.58|2065.58|2065.58|2065.58|2065.58|2065.58|0
1656408780000|2022-06-28 09:33:00|2065.56|2065.56|2065.25|2065.25|2065.56|2065.56|2065.25|2065.25|0
1656408790000|2022-06-28 09:33:10|2064.86|2064.86|2063.46|2063.46|2064.86|2064.86|2063.46|2063.46|0
1656408800000|2022-06-28 09:33:20|2063.4|2063.4|2063.44|2063.44|2063.47|2063.47|2063.4|2063.4|0
1656408810000|2022-06-28 09:33:30|2063.13|2063.13|2062.72|2062.72|2063.13|2063.13|2062.72|2062.72|0
1656408820000|2022-06-28 09:33:40|2062.49|2062.49|2062.49|2062.49|2062.49|2062.49|2062.49|2062.49|0
1656408850000|2022-06-28 09:34:10|2062.55|2062.55|2062.86|2062.86|2062.86|2062.86|2062.55|2062.55|0
1656408870000|2022-06-28 09:34:30|2062.8|2062.8|2062.65|2062.65|2062.8|2062.8|2062.65|2062.65|0
1656408900000|2022-06-28 09:35:00|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|0
1656408910000|2022-06-28 09:35:10|2062.88|2062.88|2062.72|2062.72|2062.88|2062.88|2062.57|2062.57|0
1656408920000|2022-06-28 09:35:20|2062.68|2062.68|2062.68|2062.68|2062.68|2062.68|2062.68|2062.68|0
1656408930000|2022-06-28 09:35:30|2062.81|2062.81|2062.81|2062.81|2062.81|2062.81|2062.81|2062.81|0
1656408940000|2022-06-28 09:35:40|2062.86|2062.86|2063.58|2063.58|2063.58|2063.58|2062.86|2062.86|0
1656408950000|2022-06-28 09:35:50|2063.54|2063.54|2063.6|2063.6|2063.6|2063.6|2063.25|2063.25|0
1656408960000|2022-06-28 09:36:00|2063.54|2063.54|2063.34|2063.34|2063.54|2063.54|2063.34|2063.34|0
1656408980000|2022-06-28 09:36:20|2063.46|2063.46|2063.58|2063.58|2063.58|2063.58|2063.46|2063.46|0
1656408990000|2022-06-28 09:36:30|2063.65|2063.65|2063.65|2063.65|2063.65|2063.65|2063.65|2063.65|0
1656409000000|2022-06-28 09:36:40|2063.57|2063.57|2063.63|2063.63|2063.63|2063.63|2063.57|2063.57|0
1656409020000|2022-06-28 09:37:00|2063.47|2063.47|2063.4|2063.4|2063.47|2063.47|2063.4|2063.4|0
1656409030000|2022-06-28 09:37:10|2063.24|2063.24|2063.04|2063.04|2063.24|2063.24|2063.04|2063.04|0
1656409040000|2022-06-28 09:37:20|2062.89|2062.89|2062.89|2062.89|2062.89|2062.89|2062.89|2062.89|0
1656409050000|2022-06-28 09:37:30|2062.81|2062.81|2062.39|2062.39|2062.81|2062.81|2062.39|2062.39|0
1656409060000|2022-06-28 09:37:40|2062.5|2062.5|2062.5|2062.5|2062.5|2062.5|2062.5|2062.5|0
1656409080000|2022-06-28 09:38:00|2062.37|2062.37|2062.57|2062.57|2062.57|2062.57|2062.37|2062.37|0
1656409090000|2022-06-28 09:38:10|2062.61|2062.61|2062.61|2062.61|2062.61|2062.61|2062.61|2062.61|0
1656409110000|2022-06-28 09:38:30|2062.65|2062.65|2062.65|2062.65|2062.65|2062.65|2062.65|2062.65|0
1656409130000|2022-06-28 09:38:50|2062.71|2062.71|2062.71|2062.71|2062.71|2062.71|2062.71|2062.71|0
1656409140000|2022-06-28 09:39:00|2062.59|2062.59|2062.37|2062.37|2062.71|2062.71|2062.37|2062.37|0
1656409150000|2022-06-28 09:39:10|2062.31|2062.31|2062.15|2062.15|2062.31|2062.31|2062.15|2062.15|0
1656409160000|2022-06-28 09:39:20|2062.11|2062.11|2062.11|2062.11|2062.11|2062.11|2062.11|2062.11|0
1656409190000|2022-06-28 09:39:50|2062.36|2062.36|2062.36|2062.36|2062.36|2062.36|2062.36|2062.36|0
1656409200000|2022-06-28 09:40:00|2062.3|2062.3|2062.11|2062.11|2062.3|2062.3|2062.11|2062.11|0
1656409210000|2022-06-28 09:40:10|2062.04|2062.04|2062.04|2062.04|2062.04|2062.04|2062.04|2062.04|0
1656409220000|2022-06-28 09:40:20|2062.5|2062.5|2062.5|2062.5|2062.5|2062.5|2062.5|2062.5|0
1656409260000|2022-06-28 09:41:00|2062.44|2062.44|2062.41|2062.41|2062.44|2062.44|2062.41|2062.41|0
1656409270000|2022-06-28 09:41:10|2062.53|2062.53|2062.53|2062.53|2062.53|2062.53|2062.53|2062.53|0
1656409280000|2022-06-28 09:41:20|2062.7|2062.7|2063.17|2063.17|2063.17|2063.17|2062.7|2062.7|0
1656409290000|2022-06-28 09:41:30|2063.3|2063.3|2063.3|2063.3|2063.3|2063.3|2063.3|2063.3|0
1656409300000|2022-06-28 09:41:40|2063.42|2063.42|2063.42|2063.42|2063.42|2063.42|2063.42|2063.42|0
1656409310000|2022-06-28 09:41:50|2063.5|2063.5|2063.56|2063.56|2063.56|2063.56|2063.5|2063.5|0
1656409320000|2022-06-28 09:42:00|2063.71|2063.71|2063.71|2063.71|2063.71|2063.71|2063.71|2063.71|0
1656409340000|2022-06-28 09:42:20|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|0
1656409350000|2022-06-28 09:42:30|2063.99|2063.99|2063.99|2063.99|2063.99|2063.99|2063.99|2063.99|0
1656409370000|2022-06-28 09:42:50|2064.14|2064.14|2064.14|2064.14|2064.14|2064.14|2064.14|2064.14|0
1656409380000|2022-06-28 09:43:00|2064.03|2064.03|2063.87|2063.87|2064.03|2064.03|2063.87|2063.87|0
1656409390000|2022-06-28 09:43:10|2063.82|2063.82|2063.82|2063.82|2063.82|2063.82|2063.82|2063.82|0
1656409400000|2022-06-28 09:43:20|2063.57|2063.57|2063.57|2063.57|2063.57|2063.57|2063.57|2063.57|0
1656409410000|2022-06-28 09:43:30|2063.47|2063.47|2063.31|2063.31|2063.47|2063.47|2063.31|2063.31|0
1656409420000|2022-06-28 09:43:40|2063.27|2063.27|2062.62|2062.62|2063.27|2063.27|2062.62|2062.62|0
1656409430000|2022-06-28 09:43:50|2062.56|2062.56|2062.56|2062.56|2062.56|2062.56|2062.56|2062.56|0
1656409440000|2022-06-28 09:44:00|2062.49|2062.49|2062.07|2062.07|2062.49|2062.49|2061.95|2061.95|0
1656409460000|2022-06-28 09:44:20|2061.94|2061.94|2061.96|2061.96|2061.96|2061.96|2061.85|2061.85|0
1656409470000|2022-06-28 09:44:30|2061.72|2061.72|2061.72|2061.72|2061.72|2061.72|2061.72|2061.72|0
1656409500000|2022-06-28 09:45:00|2061.83|2061.83|2061.83|2061.83|2061.83|2061.83|2061.83|2061.83|0
1656409510000|2022-06-28 09:45:10|2062.06|2062.06|2062.06|2062.06|2062.06|2062.06|2062.06|2062.06|0
1656409520000|2022-06-28 09:45:20|2061.94|2061.94|2061.94|2061.94|2061.94|2061.94|2061.94|2061.94|0
1656409570000|2022-06-28 09:46:10|2062.09|2062.09|2061.91|2061.91|2062.09|2062.09|2061.91|2061.91|0
1656409580000|2022-06-28 09:46:20|2061.97|2061.97|2061.97|2061.97|2061.97|2061.97|2061.97|2061.97|0
1656409590000|2022-06-28 09:46:30|2061.76|2061.76|2061.76|2061.76|2061.76|2061.76|2061.76|2061.76|0
1656409600000|2022-06-28 09:46:40|2061.83|2061.83|2061.82|2061.82|2061.83|2061.83|2061.76|2061.76|0
1656409620000|2022-06-28 09:47:00|2061.7|2061.7|2061.7|2061.7|2061.7|2061.7|2061.7|2061.7|0
1656409630000|2022-06-28 09:47:10|2062.01|2062.01|2062.01|2062.01|2062.01|2062.01|2062.01|2062.01|0
1656409650000|2022-06-28 09:47:30|2061.95|2061.95|2061.95|2061.95|2062.18|2062.18|2061.95|2061.95|0
1656409660000|2022-06-28 09:47:40|2062.07|2062.07|2062.07|2062.07|2062.07|2062.07|2062.07|2062.07|0
1656409670000|2022-06-28 09:47:50|2062.2|2062.2|2062.2|2062.2|2062.2|2062.2|2062.2|2062.2|0
1656409680000|2022-06-28 09:48:00|2062.27|2062.27|2062.89|2062.89|2062.89|2062.89|2062.27|2062.27|0
1656409690000|2022-06-28 09:48:10|2062.95|2062.95|2063.06|2063.06|2063.18|2063.18|2062.95|2062.95|0
1656409700000|2022-06-28 09:48:20|2063|2063|2063|2063|2063|2063|2063|2063|0
1656409720000|2022-06-28 09:48:40|2063.12|2063.12|2063.25|2063.25|2063.25|2063.25|2063.12|2063.12|0
1656409730000|2022-06-28 09:48:50|2063.42|2063.42|2063.55|2063.55|2063.55|2063.55|2063.42|2063.42|0
1656409740000|2022-06-28 09:49:00|2063.62|2063.62|2063.95|2063.95|2063.95|2063.95|2063.62|2063.62|0
1656409750000|2022-06-28 09:49:10|2064.41|2064.41|2063.97|2063.97|2064.41|2064.41|2063.97|2063.97|0
1656409760000|2022-06-28 09:49:20|2063.9|2063.9|2063.9|2063.9|2063.9|2063.9|2063.9|2063.9|0
1656409780000|2022-06-28 09:49:40|2063.97|2063.97|2064.08|2064.08|2064.08|2064.08|2063.97|2063.97|0
1656409800000|2022-06-28 09:50:00|2064.19|2064.19|2064.46|2064.46|2064.46|2064.46|2064.19|2064.19|0
1656409810000|2022-06-28 09:50:10|2064.52|2064.52|2064.61|2064.61|2064.61|2064.61|2064.52|2064.52|0
1656409840000|2022-06-28 09:50:40|2064.72|2064.72|2065.06|2065.06|2065.06|2065.06|2064.72|2064.72|0
1656409860000|2022-06-28 09:51:00|2065.13|2065.13|2065.13|2065.13|2065.13|2065.13|2065.13|2065.13|0
1656409870000|2022-06-28 09:51:10|2065.4|2065.4|2065.46|2065.46|2065.46|2065.46|2065.4|2065.4|0
1656409890000|2022-06-28 09:51:30|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|0
1656409900000|2022-06-28 09:51:40|2065.88|2065.88|2066.09|2066.09|2066.09|2066.09|2065.88|2065.88|0
1656409920000|2022-06-28 09:52:00|2066.17|2066.17|2066.17|2066.17|2066.17|2066.17|2066.17|2066.17|0
1656409930000|2022-06-28 09:52:10|2066.13|2066.13|2066.25|2066.25|2066.25|2066.25|2066.13|2066.13|0
1656409960000|2022-06-28 09:52:40|2066.35|2066.35|2066.41|2066.41|2066.51|2066.51|2066.35|2066.35|0
1656409970000|2022-06-28 09:52:50|2066.48|2066.48|2066.45|2066.45|2066.58|2066.58|2066.45|2066.45|0
1656409980000|2022-06-28 09:53:00|2066.39|2066.39|2067.36|2067.36|2067.36|2067.36|2066.39|2066.39|0
1656409990000|2022-06-28 09:53:10|2067.42|2067.42|2067.27|2067.27|2067.42|2067.42|2067.27|2067.27|0
1656410000000|2022-06-28 09:53:20|2067.17|2067.17|2067.11|2067.11|2067.17|2067.17|2067.11|2067.11|0
1656410040000|2022-06-28 09:54:00|2066.9|2066.9|2066.21|2066.21|2066.9|2066.9|2066.21|2066.21|0
1656410050000|2022-06-28 09:54:10|2066.15|2066.15|2066.03|2066.03|2066.15|2066.15|2066.03|2066.03|0
1656410060000|2022-06-28 09:54:20|2065.88|2065.88|2065.88|2065.88|2065.88|2065.88|2065.88|2065.88|0
1656410070000|2022-06-28 09:54:30|2065.71|2065.71|2065.71|2065.71|2065.71|2065.71|2065.71|2065.71|0
1656410100000|2022-06-28 09:55:00|2065.59|2065.59|2065.71|2065.71|2065.71|2065.71|2065.59|2065.59|0
1656410120000|2022-06-28 09:55:20|2065.43|2065.43|2065.36|2065.36|2065.43|2065.43|2065.36|2065.36|0
1656410130000|2022-06-28 09:55:30|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|0
1656410140000|2022-06-28 09:55:40|2065.3|2065.3|2065.3|2065.3|2065.3|2065.3|2065.3|2065.3|0
1656410150000|2022-06-28 09:55:50|2065.24|2065.24|2065.24|2065.24|2065.24|2065.24|2065.24|2065.24|0
1656410160000|2022-06-28 09:56:00|2065.01|2065.01|2065.01|2065.01|2065.01|2065.01|2065.01|2065.01|0
1656410170000|2022-06-28 09:56:10|2064.82|2064.82|2065.05|2065.05|2065.05|2065.05|2064.82|2064.82|0
1656410200000|2022-06-28 09:56:40|2064.99|2064.99|2064.86|2064.86|2064.99|2064.99|2064.86|2064.86|0
1656410210000|2022-06-28 09:56:50|2064.55|2064.55|2064.59|2064.59|2064.63|2064.63|2064.55|2064.55|0
1656410220000|2022-06-28 09:57:00|2064.36|2064.36|2064.18|2064.18|2064.36|2064.36|2064.18|2064.18|0
1656410230000|2022-06-28 09:57:10|2064.06|2064.06|2064|2064|2064.06|2064.06|2064|2064|0
1656410240000|2022-06-28 09:57:20|2063.85|2063.85|2063.67|2063.67|2063.85|2063.85|2063.67|2063.67|0
1656410260000|2022-06-28 09:57:40|2063.54|2063.54|2063.5|2063.5|2063.54|2063.54|2063.5|2063.5|0
1656410300000|2022-06-28 09:58:20|2063.46|2063.46|2063.77|2063.77|2063.77|2063.77|2063.46|2063.46|0
1656410330000|2022-06-28 09:58:50|2063.95|2063.95|2063.95|2063.95|2063.95|2063.95|2063.95|2063.95|0
1656410350000|2022-06-28 09:59:10|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|0
1656410360000|2022-06-28 09:59:20|2063.82|2063.82|2063.82|2063.82|2063.82|2063.82|2063.82|2063.82|0
1656410370000|2022-06-28 09:59:30|2063.47|2063.47|2063.21|2063.21|2063.47|2063.47|2063.21|2063.21|0
1656410390000|2022-06-28 09:59:50|2063|2063|2063.03|2063.03|2063.03|2063.03|2063|2063|0
1656410400000|2022-06-28 10:00:00|2063.38|2063.38|2062.88|2062.88|2063.38|2063.38|2062.88|2062.88|0
1656410410000|2022-06-28 10:00:10|2063.01|2063.01|2063.02|2063.02|2063.18|2063.18|2063.01|2063.01|0
1656410430000|2022-06-28 10:00:30|2063.14|2063.14|2063.14|2063.14|2063.14|2063.14|2063.14|2063.14|0
1656410440000|2022-06-28 10:00:40|2063.29|2063.29|2063.29|2063.29|2063.29|2063.29|2063.29|2063.29|0
1656410450000|2022-06-28 10:00:50|2063.26|2063.26|2063.26|2063.26|2063.26|2063.26|2063.26|2063.26|0
1656410460000|2022-06-28 10:01:00|2063.34|2063.34|2063.15|2063.15|2063.34|2063.34|2063.15|2063.15|0
1656410470000|2022-06-28 10:01:10|2063.08|2063.08|2063.08|2063.08|2063.08|2063.08|2063.08|2063.08|0
1656410500000|2022-06-28 10:01:40|2063.01|2063.01|2062.99|2062.99|2063.01|2063.01|2062.95|2062.95|0
1656410510000|2022-06-28 10:01:50|2063.05|2063.05|2063.05|2063.05|2063.05|2063.05|2063.05|2063.05|0
1656410520000|2022-06-28 10:02:00|2062.8|2062.8|2062.8|2062.8|2062.8|2062.8|2062.8|2062.8|0
1656410550000|2022-06-28 10:02:30|2062.86|2062.86|2062.8|2062.8|2062.86|2062.86|2062.8|2062.8|0
1656410590000|2022-06-28 10:03:10|2062.88|2062.88|2062.88|2062.88|2062.88|2062.88|2062.88|2062.88|0
1656410600000|2022-06-28 10:03:20|2063.03|2063.03|2063.28|2063.28|2063.28|2063.28|2063.03|2063.03|0
1656410630000|2022-06-28 10:03:50|2063.4|2063.4|2063.4|2063.4|2063.4|2063.4|2063.4|2063.4|0
1656410640000|2022-06-28 10:04:00|2063.54|2063.54|2063.93|2063.93|2063.97|2063.97|2063.54|2063.54|0
1656410650000|2022-06-28 10:04:10|2063.9|2063.9|2063.9|2063.9|2063.9|2063.9|2063.9|2063.9|0
1656410660000|2022-06-28 10:04:20|2063.96|2063.96|2064.07|2064.07|2064.07|2064.07|2063.96|2063.96|0
1656410670000|2022-06-28 10:04:30|2064.13|2064.13|2064.43|2064.43|2064.43|2064.43|2064.13|2064.13|0
1656410680000|2022-06-28 10:04:40|2064.36|2064.36|2064.36|2064.36|2064.36|2064.36|2064.36|2064.36|0
1656410690000|2022-06-28 10:04:50|2064.39|2064.39|2064.39|2064.39|2064.39|2064.39|2064.39|2064.39|0
1656410720000|2022-06-28 10:05:20|2064.45|2064.45|2064.58|2064.58|2064.58|2064.58|2064.45|2064.45|0
1656410770000|2022-06-28 10:06:10|2064.52|2064.52|2064.46|2064.46|2064.52|2064.52|2064.46|2064.46|0
1656410780000|2022-06-28 10:06:20|2064.35|2064.35|2064.16|2064.16|2064.35|2064.35|2064.16|2064.16|0
1656410790000|2022-06-28 10:06:30|2064.22|2064.22|2064.22|2064.22|2064.22|2064.22|2064.22|2064.22|0
1656410830000|2022-06-28 10:07:10|2064.28|2064.28|2064.28|2064.28|2064.28|2064.28|2064.28|2064.28|0
1656410850000|2022-06-28 10:07:30|2064.35|2064.35|2064.35|2064.35|2064.35|2064.35|2064.35|2064.35|0
1656410880000|2022-06-28 10:08:00|2064.58|2064.58|2064.58|2064.58|2064.58|2064.58|2064.58|2064.58|0
1656410890000|2022-06-28 10:08:10|2064.82|2064.82|2064.82|2064.82|2064.82|2064.82|2064.82|2064.82|0
1656410900000|2022-06-28 10:08:20|2064.94|2064.94|2064.94|2064.94|2064.94|2064.94|2064.94|2064.94|0
1656410920000|2022-06-28 10:08:40|2064.69|2064.69|2064.69|2064.69|2064.69|2064.69|2064.69|2064.69|0
1656410930000|2022-06-28 10:08:50|2064.62|2064.62|2064.54|2064.54|2064.62|2064.62|2064.54|2064.54|0
1656410940000|2022-06-28 10:09:00|2064.46|2064.46|2064.59|2064.59|2064.62|2064.62|2064.46|2064.46|0
1656410950000|2022-06-28 10:09:10|2064.47|2064.47|2064.27|2064.27|2064.47|2064.47|2064.27|2064.27|0
1656410960000|2022-06-28 10:09:20|2064.08|2064.08|2063.46|2063.46|2064.32|2064.32|2063.46|2063.46|0
1656410970000|2022-06-28 10:09:30|2063.4|2063.4|2063.4|2063.4|2063.46|2063.46|2063.4|2063.4|0
1656410980000|2022-06-28 10:09:40|2063.37|2063.37|2063.25|2063.25|2063.37|2063.37|2063.25|2063.25|0
1656410990000|2022-06-28 10:09:50|2062.92|2062.92|2062.8|2062.8|2062.92|2062.92|2062.8|2062.8|0
1656411000000|2022-06-28 10:10:00|2062.91|2062.91|2062.62|2062.62|2062.91|2062.91|2062.62|2062.62|0
1656411010000|2022-06-28 10:10:10|2062.75|2062.75|2062.62|2062.62|2062.75|2062.75|2062.62|2062.62|0
1656411020000|2022-06-28 10:10:20|2062.44|2062.44|2062.44|2062.44|2062.44|2062.44|2062.44|2062.44|0
1656411070000|2022-06-28 10:11:10|2062.51|2062.51|2062.7|2062.7|2062.7|2062.7|2062.51|2062.51|0
1656411090000|2022-06-28 10:11:30|2062.58|2062.58|2062.58|2062.58|2062.58|2062.58|2062.58|2062.58|0
1656411100000|2022-06-28 10:11:40|2062.31|2062.31|2062.31|2062.31|2062.31|2062.31|2062.31|2062.31|0
1656411120000|2022-06-28 10:12:00|2061.93|2061.93|2061.93|2061.93|2061.93|2061.93|2061.93|2061.93|0
1656411170000|2022-06-28 10:12:50|2061.96|2061.96|2061.96|2061.96|2061.96|2061.96|2061.96|2061.96|0
1656411180000|2022-06-28 10:13:00|2062.28|2062.28|2062.28|2062.28|2062.28|2062.28|2062.28|2062.28|0
1656411190000|2022-06-28 10:13:10|2062.34|2062.34|2062.43|2062.43|2062.43|2062.43|2062.34|2062.34|0
1656411200000|2022-06-28 10:13:20|2062.45|2062.45|2062.57|2062.57|2062.57|2062.57|2062.45|2062.45|0
1656411240000|2022-06-28 10:14:00|2062.73|2062.73|2062.73|2062.73|2062.73|2062.73|2062.73|2062.73|0
1656411290000|2022-06-28 10:14:50|2062.95|2062.95|2062.95|2062.95|2062.95|2062.95|2062.95|2062.95|0
1656411310000|2022-06-28 10:15:10|2062.8|2062.8|2062.67|2062.67|2062.8|2062.8|2062.67|2062.67|0
1656411350000|2022-06-28 10:15:50|2062.6|2062.6|2062.6|2062.6|2062.6|2062.6|2062.6|2062.6|0
1656411370000|2022-06-28 10:16:10|2062.75|2062.75|2062.75|2062.75|2062.75|2062.75|2062.75|2062.75|0
1656411380000|2022-06-28 10:16:20|2062.79|2062.79|2063.39|2063.39|2063.39|2063.39|2062.79|2062.79|0
1656411390000|2022-06-28 10:16:30|2063.51|2063.51|2063.76|2063.76|2063.76|2063.76|2063.51|2063.51|0
1656411400000|2022-06-28 10:16:40|2063.82|2063.82|2063.76|2063.76|2063.82|2063.82|2063.76|2063.76|0
1656411410000|2022-06-28 10:16:50|2063.86|2063.86|2063.86|2063.86|2063.86|2063.86|2063.86|2063.86|0
1656411430000|2022-06-28 10:17:10|2063.82|2063.82|2063.85|2063.85|2063.97|2063.97|2063.82|2063.82|0
1656411460000|2022-06-28 10:17:40|2063.69|2063.69|2063.69|2063.69|2063.69|2063.69|2063.69|2063.69|0
1656411470000|2022-06-28 10:17:50|2063.57|2063.57|2063.57|2063.57|2063.57|2063.57|2063.57|2063.57|0
1656411520000|2022-06-28 10:18:40|2063.5|2063.5|2063.19|2063.19|2063.5|2063.5|2063.19|2063.19|0
1656411550000|2022-06-28 10:19:10|2063.35|2063.35|2063.35|2063.35|2063.35|2063.35|2063.35|2063.35|0
1656411560000|2022-06-28 10:19:20|2063.28|2063.28|2063.28|2063.28|2063.28|2063.28|2063.28|2063.28|0
1656411580000|2022-06-28 10:19:40|2063.34|2063.34|2063.34|2063.34|2063.34|2063.34|2063.34|2063.34|0
1656411590000|2022-06-28 10:19:50|2063.15|2063.15|2063.15|2063.15|2063.15|2063.15|2063.15|2063.15|0
1656411600000|2022-06-28 10:20:00|2063.24|2063.24|2063.05|2063.05|2063.24|2063.24|2063.05|2063.05|0
1656411630000|2022-06-28 10:20:30|2062.92|2062.92|2062.92|2062.92|2062.92|2062.92|2062.92|2062.92|0
1656411650000|2022-06-28 10:20:50|2062.85|2062.85|2062.85|2062.85|2062.85|2062.85|2062.85|2062.85|0
1656411660000|2022-06-28 10:21:00|2062.81|2062.81|2062.72|2062.72|2062.85|2062.85|2062.72|2062.72|0
1656411680000|2022-06-28 10:21:20|2062.66|2062.66|2062.73|2062.73|2062.73|2062.73|2062.66|2062.66|0
1656411700000|2022-06-28 10:21:40|2062.61|2062.61|2062.61|2062.61|2062.61|2062.61|2062.61|2062.61|0
1656411720000|2022-06-28 10:22:00|2062.54|2062.54|2062.54|2062.54|2062.54|2062.54|2062.54|2062.54|0
1656411730000|2022-06-28 10:22:10|2062.42|2062.42|2062.42|2062.42|2062.42|2062.42|2062.42|2062.42|0
1656411760000|2022-06-28 10:22:40|2062.48|2062.48|2062.55|2062.55|2062.55|2062.55|2062.48|2062.48|0
1656411780000|2022-06-28 10:23:00|2062.63|2062.63|2062.93|2062.93|2062.93|2062.93|2062.63|2062.63|0
1656411790000|2022-06-28 10:23:10|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|2062.82|0
1656411800000|2022-06-28 10:23:20|2062.87|2062.87|2062.93|2062.93|2062.93|2062.93|2062.87|2062.87|0
1656411810000|2022-06-28 10:23:30|2062.99|2062.99|2062.99|2062.99|2062.99|2062.99|2062.99|2062.99|0
1656411830000|2022-06-28 10:23:50|2062.83|2062.83|2062.83|2062.83|2062.83|2062.83|2062.83|2062.83|0
1656411850000|2022-06-28 10:24:10|2063.3|2063.3|2063.3|2063.3|2063.3|2063.3|2063.3|2063.3|0
1656411870000|2022-06-28 10:24:30|2063.28|2063.28|2063.23|2063.23|2063.28|2063.28|2063.23|2063.23|0
1656411910000|2022-06-28 10:25:10|2063.31|2063.31|2062.98|2062.98|2063.31|2063.31|2062.98|2062.98|0
1656411920000|2022-06-28 10:25:20|2063.14|2063.14|2063.3|2063.3|2063.3|2063.3|2063.14|2063.14|0
1656411930000|2022-06-28 10:25:30|2063.36|2063.36|2063.36|2063.36|2063.36|2063.36|2063.36|2063.36|0
1656411940000|2022-06-28 10:25:40|2063.41|2063.41|2063.41|2063.41|2063.41|2063.41|2063.41|2063.41|0
1656411970000|2022-06-28 10:26:10|2063.47|2063.47|2063.54|2063.54|2063.54|2063.54|2063.47|2063.47|0
1656411980000|2022-06-28 10:26:20|2063.67|2063.67|2063.67|2063.67|2063.67|2063.67|2063.67|2063.67|0
1656411990000|2022-06-28 10:26:30|2063.79|2063.79|2063.72|2063.72|2063.79|2063.79|2063.72|2063.72|0
1656412000000|2022-06-28 10:26:40|2063.58|2063.58|2063.58|2063.58|2063.58|2063.58|2063.58|2063.58|0
1656412020000|2022-06-28 10:27:00|2063.64|2063.64|2063.64|2063.64|2063.64|2063.64|2063.64|2063.64|0
1656412030000|2022-06-28 10:27:10|2063.57|2063.57|2063.9|2063.9|2063.9|2063.9|2063.57|2063.57|0
1656412040000|2022-06-28 10:27:20|2064.36|2064.36|2064.36|2064.36|2064.36|2064.36|2064.36|2064.36|0
1656412050000|2022-06-28 10:27:30|2064.56|2064.56|2064.56|2064.56|2064.56|2064.56|2064.56|2064.56|0
1656412070000|2022-06-28 10:27:50|2064.81|2064.81|2064.88|2064.88|2064.88|2064.88|2064.81|2064.81|0
1656412080000|2022-06-28 10:28:00|2064.84|2064.84|2064.61|2064.61|2064.84|2064.84|2064.61|2064.61|0
1656412130000|2022-06-28 10:28:50|2064.77|2064.77|2064.7|2064.7|2064.77|2064.77|2064.7|2064.7|0
1656412140000|2022-06-28 10:29:00|2064.77|2064.77|2064.81|2064.81|2064.81|2064.81|2064.77|2064.77|0
1656412170000|2022-06-28 10:29:30|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|0
1656412190000|2022-06-28 10:29:50|2064.91|2064.91|2064.97|2064.97|2064.97|2064.97|2064.91|2064.91|0
1656412200000|2022-06-28 10:30:00|2064.84|2064.84|2064.68|2064.68|2064.84|2064.84|2064.68|2064.68|0
1656412220000|2022-06-28 10:30:20|2064.56|2064.56|2064.43|2064.43|2064.56|2064.56|2064.43|2064.43|0
1656412230000|2022-06-28 10:30:30|2064.37|2064.37|2064.37|2064.37|2064.37|2064.37|2064.37|2064.37|0
1656412240000|2022-06-28 10:30:40|2064.25|2064.25|2064.25|2064.25|2064.25|2064.25|2064.25|2064.25|0
1656412250000|2022-06-28 10:30:50|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|0
1656412260000|2022-06-28 10:31:00|2064.44|2064.44|2064.51|2064.51|2064.51|2064.51|2064.44|2064.44|0
1656412270000|2022-06-28 10:31:10|2064.72|2064.72|2064.8|2064.8|2064.8|2064.8|2064.72|2064.72|0
1656412290000|2022-06-28 10:31:30|2064.97|2064.97|2065.11|2065.11|2065.11|2065.11|2064.97|2064.97|0
1656412300000|2022-06-28 10:31:40|2066.19|2066.19|2066.78|2066.78|2066.78|2066.78|2066.19|2066.19|0
1656412310000|2022-06-28 10:31:50|2066.72|2066.72|2066.72|2066.72|2066.72|2066.72|2066.72|2066.72|0
1656412320000|2022-06-28 10:32:00|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|0
1656412330000|2022-06-28 10:32:10|2066.57|2066.57|2066.57|2066.57|2066.57|2066.57|2066.57|2066.57|0
1656412340000|2022-06-28 10:32:20|2066.49|2066.49|2066.49|2066.49|2066.49|2066.49|2066.49|2066.49|0
1656412350000|2022-06-28 10:32:30|2066.37|2066.37|2066.37|2066.37|2066.37|2066.37|2066.37|2066.37|0
1656412370000|2022-06-28 10:32:50|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|0
1656412410000|2022-06-28 10:33:30|2066.47|2066.47|2066.54|2066.54|2066.54|2066.54|2066.47|2066.47|0
1656412420000|2022-06-28 10:33:40|2066.82|2066.82|2066.82|2066.82|2066.82|2066.82|2066.82|2066.82|0
1656412430000|2022-06-28 10:33:50|2067|2067|2067.06|2067.06|2067.06|2067.06|2067|2067|0
1656412440000|2022-06-28 10:34:00|2067|2067|2067|2067|2067|2067|2067|2067|0
1656412480000|2022-06-28 10:34:40|2067.07|2067.07|2067.07|2067.07|2067.07|2067.07|2067.07|2067.07|0
1656412510000|2022-06-28 10:35:10|2067.14|2067.14|2067.14|2067.14|2067.14|2067.14|2067.14|2067.14|0
1656412520000|2022-06-28 10:35:20|2067.02|2067.02|2066.58|2066.58|2067.02|2067.02|2066.58|2066.58|0
1656412530000|2022-06-28 10:35:30|2066.51|2066.51|2066.51|2066.51|2066.51|2066.51|2066.51|2066.51|0
1656412540000|2022-06-28 10:35:40|2066.38|2066.38|2066.5|2066.5|2066.5|2066.5|2066.38|2066.38|0
1656412560000|2022-06-28 10:36:00|2066.27|2066.27|2066.09|2066.09|2066.27|2066.27|2066.09|2066.09|0
1656412580000|2022-06-28 10:36:20|2066.02|2066.02|2066.02|2066.02|2066.02|2066.02|2066.02|2066.02|0
1656412600000|2022-06-28 10:36:40|2065.73|2065.73|2065.58|2065.58|2065.73|2065.73|2065.58|2065.58|0
1656412610000|2022-06-28 10:36:50|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|0
1656412620000|2022-06-28 10:37:00|2065.36|2065.36|2065.5|2065.5|2065.5|2065.5|2065.36|2065.36|0
1656412650000|2022-06-28 10:37:30|2065.44|2065.44|2065.56|2065.56|2065.56|2065.56|2065.44|2065.44|0
1656412660000|2022-06-28 10:37:40|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|0
1656412700000|2022-06-28 10:38:20|2065.31|2065.31|2065.31|2065.31|2065.31|2065.31|2065.31|2065.31|0
1656412710000|2022-06-28 10:38:30|2065.18|2065.18|2065.18|2065.18|2065.18|2065.18|2065.18|2065.18|0
1656412720000|2022-06-28 10:38:40|2065.12|2065.12|2064.89|2064.89|2065.12|2065.12|2064.89|2064.89|0
1656412750000|2022-06-28 10:39:10|2064.91|2064.91|2064.91|2064.91|2064.91|2064.91|2064.91|2064.91|0
1656412770000|2022-06-28 10:39:30|2065.14|2065.14|2065.14|2065.14|2065.14|2065.14|2065.14|2065.14|0
1656412780000|2022-06-28 10:39:40|2065.07|2065.07|2065.07|2065.07|2065.07|2065.07|2065.07|2065.07|0
1656412810000|2022-06-28 10:40:10|2065|2065|2065.47|2065.47|2065.47|2065.47|2065|2065|0
1656412830000|2022-06-28 10:40:30|2065.66|2065.66|2066.26|2066.26|2066.26|2066.26|2065.66|2065.66|0
1656412840000|2022-06-28 10:40:40|2066.63|2066.63|2066.63|2066.63|2066.63|2066.63|2066.63|2066.63|0
1656412850000|2022-06-28 10:40:50|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|0
1656412860000|2022-06-28 10:41:00|2066.61|2066.61|2066.63|2066.63|2066.63|2066.63|2066.61|2066.61|0
1656412870000|2022-06-28 10:41:10|2066.76|2066.76|2066.91|2066.91|2066.91|2066.91|2066.76|2066.76|0
1656412880000|2022-06-28 10:41:20|2066.93|2066.93|2066.93|2066.93|2066.93|2066.93|2066.93|2066.93|0
1656412890000|2022-06-28 10:41:30|2066.87|2066.87|2066.43|2066.43|2066.87|2066.87|2066.43|2066.43|0
1656412900000|2022-06-28 10:41:40|2066.48|2066.48|2065.38|2065.38|2066.48|2066.48|2065.38|2065.38|0
1656412910000|2022-06-28 10:41:50|2065.31|2065.31|2065.19|2065.19|2065.31|2065.31|2065.19|2065.19|0
1656412920000|2022-06-28 10:42:00|2065.08|2065.08|2065.22|2065.22|2065.22|2065.22|2065.08|2065.08|0
1656412930000|2022-06-28 10:42:10|2065.18|2065.18|2065.15|2065.15|2065.18|2065.18|2065.15|2065.15|0
1656412940000|2022-06-28 10:42:20|2065.08|2065.08|2064.77|2064.77|2065.08|2065.08|2064.77|2064.77|0
1656412960000|2022-06-28 10:42:40|2064.65|2064.65|2064.65|2064.65|2064.65|2064.65|2064.65|2064.65|0
1656412970000|2022-06-28 10:42:50|2064.5|2064.5|2064.5|2064.5|2064.5|2064.5|2064.5|2064.5|0
1656413010000|2022-06-28 10:43:30|2064.81|2064.81|2064.81|2064.81|2064.81|2064.81|2064.81|2064.81|0
1656413020000|2022-06-28 10:43:40|2064.74|2064.74|2064.87|2064.87|2064.87|2064.87|2064.74|2064.74|0
1656413060000|2022-06-28 10:44:20|2064.7|2064.7|2064.7|2064.7|2064.7|2064.7|2064.7|2064.7|0
1656413080000|2022-06-28 10:44:40|2064.77|2064.77|2064.9|2064.9|2064.9|2064.9|2064.77|2064.77|0
1656413110000|2022-06-28 10:45:10|2064.98|2064.98|2064.98|2064.98|2064.98|2064.98|2064.98|2064.98|0
1656413120000|2022-06-28 10:45:20|2065.02|2065.02|2065.04|2065.04|2065.04|2065.04|2064.98|2064.98|0
1656413130000|2022-06-28 10:45:30|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|0
1656413140000|2022-06-28 10:45:40|2064.91|2064.91|2065.78|2065.78|2065.78|2065.78|2064.91|2064.91|0
1656413170000|2022-06-28 10:46:10|2065.95|2065.95|2065.72|2065.72|2065.95|2065.95|2065.67|2065.67|0
1656413180000|2022-06-28 10:46:20|2065.78|2065.78|2065.78|2065.78|2065.78|2065.78|2065.78|2065.78|0
1656413210000|2022-06-28 10:46:50|2065.71|2065.71|2065.71|2065.71|2065.71|2065.71|2065.71|2065.71|0
1656413250000|2022-06-28 10:47:30|2065.59|2065.59|2065.35|2065.35|2065.59|2065.59|2065.35|2065.35|0
1656413270000|2022-06-28 10:47:50|2065.23|2065.23|2065.23|2065.23|2065.23|2065.23|2065.23|2065.23|0
1656413290000|2022-06-28 10:48:10|2065.11|2065.11|2065.11|2065.11|2065.11|2065.11|2065.11|2065.11|0
1656413310000|2022-06-28 10:48:30|2065.27|2065.27|2065.27|2065.27|2065.27|2065.27|2065.27|2065.27|0
1656413330000|2022-06-28 10:48:50|2065.75|2065.75|2065.69|2065.69|2065.87|2065.87|2065.69|2065.69|0
1656413350000|2022-06-28 10:49:10|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|0
1656413360000|2022-06-28 10:49:20|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|0
1656413370000|2022-06-28 10:49:30|2065.99|2065.99|2065.99|2065.99|2065.99|2065.99|2065.99|2065.99|0
1656413390000|2022-06-28 10:49:50|2066.15|2066.15|2066.15|2066.15|2066.15|2066.15|2066.15|2066.15|0
1656413400000|2022-06-28 10:50:00|2065.95|2065.95|2066.71|2066.71|2066.71|2066.71|2065.95|2065.95|0
1656413410000|2022-06-28 10:50:10|2066.78|2066.78|2067.15|2067.15|2067.15|2067.15|2066.78|2066.78|0
1656413420000|2022-06-28 10:50:20|2066.99|2066.99|2067.02|2067.02|2067.02|2067.02|2066.99|2066.99|0
1656413430000|2022-06-28 10:50:30|2067.1|2067.1|2066.91|2066.91|2067.1|2067.1|2066.91|2066.91|0
1656413450000|2022-06-28 10:50:50|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|0
1656413460000|2022-06-28 10:51:00|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|0
1656413520000|2022-06-28 10:52:00|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|0
1656413550000|2022-06-28 10:52:30|2067.41|2067.41|2067.41|2067.41|2067.41|2067.41|2067.41|2067.41|0
1656413560000|2022-06-28 10:52:40|2067.54|2067.54|2067.54|2067.54|2067.54|2067.54|2067.54|2067.54|0
1656413570000|2022-06-28 10:52:50|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|0
1656413580000|2022-06-28 10:53:00|2067.68|2067.68|2067.53|2067.53|2067.68|2067.68|2067.53|2067.53|0
1656413610000|2022-06-28 10:53:30|2067.38|2067.38|2067.38|2067.38|2067.38|2067.38|2067.38|2067.38|0
1656413620000|2022-06-28 10:53:40|2067.06|2067.06|2066.94|2066.94|2067.06|2067.06|2066.94|2066.94|0
1656413660000|2022-06-28 10:54:20|2066.88|2066.88|2066.86|2066.86|2066.88|2066.88|2066.86|2066.86|0
1656413670000|2022-06-28 10:54:30|2066.88|2066.88|2066.88|2066.88|2066.88|2066.88|2066.88|2066.88|0
1656413700000|2022-06-28 10:55:00|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|0
1656413710000|2022-06-28 10:55:10|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|0
1656413720000|2022-06-28 10:55:20|2067.23|2067.23|2067.23|2067.23|2067.23|2067.23|2067.23|2067.23|0
1656413730000|2022-06-28 10:55:30|2067.48|2067.48|2067.56|2067.56|2067.56|2067.56|2067.48|2067.48|0
1656413760000|2022-06-28 10:56:00|2067.33|2067.33|2067.33|2067.33|2067.33|2067.33|2067.33|2067.33|0
1656413770000|2022-06-28 10:56:10|2067.45|2067.45|2067.57|2067.57|2067.57|2067.57|2067.45|2067.45|0
1656413780000|2022-06-28 10:56:20|2067.65|2067.65|2068.11|2068.11|2068.11|2068.11|2067.65|2067.65|0
1656413790000|2022-06-28 10:56:30|2068.17|2068.17|2068.28|2068.28|2068.28|2068.28|2068.17|2068.17|0
1656413800000|2022-06-28 10:56:40|2068.42|2068.42|2068.77|2068.77|2068.77|2068.77|2068.42|2068.42|0
1656413820000|2022-06-28 10:57:00|2068.9|2068.9|2068.77|2068.77|2068.9|2068.9|2068.77|2068.77|0
1656413830000|2022-06-28 10:57:10|2068.84|2068.84|2068.72|2068.72|2068.84|2068.84|2068.72|2068.72|0
1656413840000|2022-06-28 10:57:20|2068.9|2068.9|2068.83|2068.83|2068.96|2068.96|2068.83|2068.83|0
1656413850000|2022-06-28 10:57:30|2069.01|2069.01|2069.01|2069.01|2069.01|2069.01|2069.01|2069.01|0
1656413860000|2022-06-28 10:57:40|2069.16|2069.16|2069.16|2069.16|2069.16|2069.16|2069.16|2069.16|0
1656413890000|2022-06-28 10:58:10|2069.04|2069.04|2069.04|2069.04|2069.04|2069.04|2069.04|2069.04|0
1656413900000|2022-06-28 10:58:20|2068.93|2068.93|2069|2069|2069|2069|2068.93|2068.93|0
1656413950000|2022-06-28 10:59:10|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|0
1656413960000|2022-06-28 10:59:20|2068.68|2068.68|2068.23|2068.23|2068.68|2068.68|2068.23|2068.23|0
1656413990000|2022-06-28 10:59:50|2068.09|2068.09|2068.21|2068.21|2068.21|2068.21|2068.09|2068.09|0
1656414000000|2022-06-28 11:00:00|2068.43|2068.43|2068.43|2068.43|2068.43|2068.43|2068.43|2068.43|0
1656414050000|2022-06-28 11:00:50|2068.27|2068.27|2068.27|2068.27|2068.27|2068.27|2068.27|2068.27|0
1656414060000|2022-06-28 11:01:00|2067.97|2067.97|2067.84|2067.84|2067.97|2067.97|2067.84|2067.84|0
1656414070000|2022-06-28 11:01:10|2067.7|2067.7|2067.58|2067.58|2067.7|2067.7|2067.58|2067.58|0
1656414080000|2022-06-28 11:01:20|2067.27|2067.27|2067.27|2067.27|2067.27|2067.27|2067.27|2067.27|0
1656414090000|2022-06-28 11:01:30|2067.4|2067.4|2067.33|2067.33|2067.4|2067.4|2067.33|2067.33|0
1656414120000|2022-06-28 11:02:00|2067.18|2067.18|2066.9|2066.9|2067.18|2067.18|2066.9|2066.9|0
1656414140000|2022-06-28 11:02:20|2066.84|2066.84|2066.61|2066.61|2066.84|2066.84|2066.61|2066.61|0
1656414150000|2022-06-28 11:02:30|2066.65|2066.65|2066.53|2066.53|2066.65|2066.65|2066.53|2066.53|0
1656414160000|2022-06-28 11:02:40|2066.39|2066.39|2066.21|2066.21|2066.39|2066.39|2066.21|2066.21|0
1656414170000|2022-06-28 11:02:50|2065.59|2065.59|2065.59|2065.59|2065.59|2065.59|2065.59|2065.59|0
1656414180000|2022-06-28 11:03:00|2065.66|2065.66|2065.62|2065.62|2065.74|2065.74|2065.62|2065.62|0
1656414190000|2022-06-28 11:03:10|2065.53|2065.53|2065.53|2065.53|2065.53|2065.53|2065.51|2065.51|0
1656414200000|2022-06-28 11:03:20|2065.84|2065.84|2065.68|2065.68|2065.84|2065.84|2065.68|2065.68|0
1656414220000|2022-06-28 11:03:40|2065.99|2065.99|2065.99|2065.99|2065.99|2065.99|2065.99|2065.99|0
1656414240000|2022-06-28 11:04:00|2065.96|2065.96|2065.8|2065.8|2065.96|2065.96|2065.8|2065.8|0
1656414250000|2022-06-28 11:04:10|2065.51|2065.51|2065.08|2065.08|2065.51|2065.51|2065.08|2065.08|0
1656414260000|2022-06-28 11:04:20|2065.02|2065.02|2065.02|2065.02|2065.02|2065.02|2065.02|2065.02|0
1656414270000|2022-06-28 11:04:30|2064.98|2064.98|2064.98|2064.98|2064.98|2064.98|2064.98|2064.98|0
1656414290000|2022-06-28 11:04:50|2065.04|2065.04|2064.89|2064.89|2065.04|2065.04|2064.89|2064.89|0
1656414300000|2022-06-28 11:05:00|2064.82|2064.82|2064.69|2064.69|2064.82|2064.82|2064.69|2064.69|0
1656414310000|2022-06-28 11:05:10|2064.66|2064.66|2064.66|2064.66|2064.66|2064.66|2064.66|2064.66|0
1656414320000|2022-06-28 11:05:20|2064.78|2064.78|2064.78|2064.78|2064.78|2064.78|2064.78|2064.78|0
1656414330000|2022-06-28 11:05:30|2064.72|2064.72|2064.72|2064.72|2064.72|2064.72|2064.72|2064.72|0
1656414340000|2022-06-28 11:05:40|2064.78|2064.78|2064.72|2064.72|2064.78|2064.78|2064.72|2064.72|0
1656414350000|2022-06-28 11:05:50|2064.78|2064.78|2065.03|2065.03|2065.03|2065.03|2064.78|2064.78|0
1656414360000|2022-06-28 11:06:00|2065.08|2065.08|2065.08|2065.08|2065.08|2065.08|2065.08|2065.08|0
1656414370000|2022-06-28 11:06:10|2065.16|2065.16|2064.88|2064.88|2065.16|2065.16|2064.88|2064.88|0
1656414380000|2022-06-28 11:06:20|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|0
1656414390000|2022-06-28 11:06:30|2064.61|2064.61|2064.24|2064.24|2064.61|2064.61|2064.24|2064.24|0
1656414400000|2022-06-28 11:06:40|2064.08|2064.08|2064.08|2064.08|2064.08|2064.08|2064.08|2064.08|0
1656414410000|2022-06-28 11:06:50|2063.96|2063.96|2063.96|2063.96|2063.96|2063.96|2063.96|2063.96|0
1656414420000|2022-06-28 11:07:00|2063.9|2063.9|2063.9|2063.9|2063.9|2063.9|2063.9|2063.9|0
1656414430000|2022-06-28 11:07:10|2063.65|2063.65|2063.45|2063.45|2063.65|2063.65|2063.45|2063.45|0
1656414450000|2022-06-28 11:07:30|2063.42|2063.42|2063.34|2063.34|2063.42|2063.42|2063.34|2063.34|0
1656414460000|2022-06-28 11:07:40|2063.29|2063.29|2063.29|2063.29|2063.29|2063.29|2063.29|2063.29|0
1656414480000|2022-06-28 11:08:00|2063.33|2063.33|2063.33|2063.33|2063.33|2063.33|2063.33|2063.33|0
1656414490000|2022-06-28 11:08:10|2063.15|2063.15|2063.15|2063.15|2063.15|2063.15|2063.15|2063.15|0
1656414520000|2022-06-28 11:08:40|2063.21|2063.21|2063.21|2063.21|2063.21|2063.21|2063.21|2063.21|0
1656414540000|2022-06-28 11:09:00|2062.9|2062.9|2062.9|2062.9|2062.9|2062.9|2062.9|2062.9|0
1656414550000|2022-06-28 11:09:10|2062.83|2062.83|2062.83|2062.83|2062.83|2062.83|2062.83|2062.83|0
1656414560000|2022-06-28 11:09:20|2062.75|2062.75|2062.75|2062.75|2062.75|2062.75|2062.75|2062.75|0
1656414580000|2022-06-28 11:09:40|2062.72|2062.72|2062.72|2062.72|2062.72|2062.72|2062.72|2062.72|0
1656414590000|2022-06-28 11:09:50|2062.79|2062.79|2062.72|2062.72|2062.79|2062.79|2062.72|2062.72|0
1656414600000|2022-06-28 11:10:00|2062.56|2062.56|2062.56|2062.56|2062.56|2062.56|2062.56|2062.56|0
1656414610000|2022-06-28 11:10:10|2062.49|2062.49|2062.56|2062.56|2062.56|2062.56|2062.49|2062.49|0
1656414640000|2022-06-28 11:10:40|2062.72|2062.72|2063.27|2063.27|2063.27|2063.27|2062.72|2062.72|0
1656414650000|2022-06-28 11:10:50|2063.33|2063.33|2063.04|2063.04|2063.33|2063.33|2063.04|2063.04|0
1656414680000|2022-06-28 11:11:20|2063.09|2063.09|2063.09|2063.09|2063.09|2063.09|2063.09|2063.09|0
1656414720000|2022-06-28 11:12:00|2063.03|2063.03|2063.19|2063.19|2063.19|2063.19|2063.03|2063.03|0
1656414730000|2022-06-28 11:12:10|2063.07|2063.07|2063.07|2063.07|2063.07|2063.07|2063.07|2063.07|0
1656414760000|2022-06-28 11:12:40|2063.01|2063.01|2063.01|2063.01|2063.01|2063.01|2063.01|2063.01|0
1656414780000|2022-06-28 11:13:00|2062.85|2062.85|2063.16|2063.16|2063.16|2063.16|2062.85|2062.85|0
1656414800000|2022-06-28 11:13:20|2062.87|2062.87|2062.64|2062.64|2062.93|2062.93|2062.47|2062.47|0
1656414810000|2022-06-28 11:13:30|2062.88|2062.88|2064|2064|2064|2064|2062.88|2062.88|0
1656414820000|2022-06-28 11:13:40|2064.08|2064.08|2064.08|2064.08|2064.08|2064.08|2064.08|2064.08|0
1656414830000|2022-06-28 11:13:50|2064|2064|2064|2064|2064|2064|2064|2064|0
1656414840000|2022-06-28 11:14:00|2064.13|2064.13|2064.57|2064.57|2064.57|2064.57|2064.13|2064.13|0
1656414850000|2022-06-28 11:14:10|2064.63|2064.63|2065.31|2065.31|2065.31|2065.31|2064.63|2064.63|0
1656414860000|2022-06-28 11:14:20|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|0
1656414870000|2022-06-28 11:14:30|2065.68|2065.68|2066.07|2066.07|2066.07|2066.07|2065.68|2065.68|0
1656414900000|2022-06-28 11:15:00|2066.22|2066.22|2066.03|2066.03|2066.22|2066.22|2065.91|2065.91|0
1656414910000|2022-06-28 11:15:10|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|2065.91|0
1656414920000|2022-06-28 11:15:20|2065.7|2065.7|2065.5|2065.5|2065.7|2065.7|2065.5|2065.5|0
1656414940000|2022-06-28 11:15:40|2065.41|2065.41|2065.41|2065.41|2065.41|2065.41|2065.41|2065.41|0
1656414950000|2022-06-28 11:15:50|2065.46|2065.46|2065.46|2065.46|2065.46|2065.46|2065.46|2065.46|0
1656414960000|2022-06-28 11:16:00|2065.24|2065.24|2064.8|2064.8|2065.24|2065.24|2064.8|2064.8|0
1656414990000|2022-06-28 11:16:30|2064.62|2064.62|2064.49|2064.49|2064.62|2064.62|2064.48|2064.48|0
1656415000000|2022-06-28 11:16:40|2064.36|2064.36|2063.8|2063.8|2064.48|2064.48|2063.8|2063.8|0
1656415010000|2022-06-28 11:16:50|2063.74|2063.74|2063.74|2063.74|2063.74|2063.74|2063.74|2063.74|0
1656415030000|2022-06-28 11:17:10|2063.61|2063.61|2063.61|2063.61|2063.61|2063.61|2063.61|2063.61|0
1656415050000|2022-06-28 11:17:30|2063.74|2063.74|2063.74|2063.74|2063.74|2063.74|2063.74|2063.74|0
1656415060000|2022-06-28 11:17:40|2063.27|2063.27|2063.5|2063.5|2063.5|2063.5|2063.27|2063.27|0
1656415090000|2022-06-28 11:18:10|2063.19|2063.19|2063.19|2063.19|2063.19|2063.19|2063.19|2063.19|0
1656415130000|2022-06-28 11:18:50|2063.66|2063.66|2063.66|2063.66|2063.66|2063.66|2063.66|2063.66|0
1656415180000|2022-06-28 11:19:40|2063.58|2063.58|2063.58|2063.58|2063.58|2063.58|2063.58|2063.58|0
1656415190000|2022-06-28 11:19:50|2063.71|2063.71|2063.65|2063.65|2063.71|2063.71|2063.65|2063.65|0
1656415200000|2022-06-28 11:20:00|2063.81|2063.81|2064.08|2064.08|2064.08|2064.08|2063.81|2063.81|0
1656415210000|2022-06-28 11:20:10|2064.24|2064.24|2064.24|2064.24|2064.24|2064.24|2064.24|2064.24|0
1656415220000|2022-06-28 11:20:20|2064.18|2064.18|2064.18|2064.18|2064.18|2064.18|2064.18|2064.18|0
1656415230000|2022-06-28 11:20:30|2064.02|2064.02|2063.81|2063.81|2064.02|2064.02|2063.75|2063.75|0
1656415250000|2022-06-28 11:20:50|2063.92|2063.92|2063.92|2063.92|2063.92|2063.92|2063.92|2063.92|0
1656415260000|2022-06-28 11:21:00|2063.87|2063.87|2063.81|2063.81|2063.87|2063.87|2063.69|2063.69|0
1656415270000|2022-06-28 11:21:10|2064.12|2064.12|2064.04|2064.04|2064.12|2064.12|2064.04|2064.04|0
1656415320000|2022-06-28 11:22:00|2064.16|2064.16|2064.16|2064.16|2064.16|2064.16|2064.16|2064.16|0
1656415340000|2022-06-28 11:22:20|2064.13|2064.13|2064.16|2064.16|2064.16|2064.16|2064.13|2064.13|0
1656415350000|2022-06-28 11:22:30|2064.01|2064.01|2063.88|2063.88|2064.01|2064.01|2063.88|2063.88|0
1656415360000|2022-06-28 11:22:40|2064|2064|2064|2064|2064|2064|2064|2064|0
1656415370000|2022-06-28 11:22:50|2063.84|2063.84|2063.84|2063.84|2063.84|2063.84|2063.84|2063.84|0
1656415390000|2022-06-28 11:23:10|2063.64|2063.64|2063.64|2063.64|2063.64|2063.64|2063.64|2063.64|0
1656415400000|2022-06-28 11:23:20|2063.61|2063.61|2063.66|2063.66|2063.66|2063.66|2063.61|2063.61|0
1656415410000|2022-06-28 11:23:30|2063.81|2063.81|2063.94|2063.94|2063.94|2063.94|2063.81|2063.81|0
1656415440000|2022-06-28 11:24:00|2064.09|2064.09|2064.22|2064.22|2064.22|2064.22|2064.09|2064.09|0
1656415450000|2022-06-28 11:24:10|2064.09|2064.09|2064.09|2064.09|2064.09|2064.09|2064.09|2064.09|0
1656415460000|2022-06-28 11:24:20|2064.2|2064.2|2064.5|2064.5|2064.5|2064.5|2064.2|2064.2|0
1656415470000|2022-06-28 11:24:30|2064.62|2064.62|2064.89|2064.89|2064.89|2064.89|2064.62|2064.62|0
1656415480000|2022-06-28 11:24:40|2064.98|2064.98|2065.23|2065.23|2065.23|2065.23|2064.98|2064.98|0
1656415500000|2022-06-28 11:25:00|2065.28|2065.28|2065.35|2065.35|2065.35|2065.35|2065.28|2065.28|0
1656415540000|2022-06-28 11:25:40|2065.41|2065.41|2065.19|2065.19|2065.41|2065.41|2065.19|2065.19|0
1656415550000|2022-06-28 11:25:50|2065.17|2065.17|2065.01|2065.01|2065.17|2065.17|2065.01|2065.01|0
1656415580000|2022-06-28 11:26:20|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|0
1656415590000|2022-06-28 11:26:30|2064.65|2064.65|2064.65|2064.65|2064.65|2064.65|2064.65|2064.65|0
1656415600000|2022-06-28 11:26:40|2064.71|2064.71|2064.64|2064.64|2064.71|2064.71|2064.64|2064.64|0
1656415610000|2022-06-28 11:26:50|2064.61|2064.61|2064.57|2064.57|2064.64|2064.64|2064.57|2064.57|0
1656415660000|2022-06-28 11:27:40|2064.61|2064.61|2064.59|2064.59|2064.62|2064.62|2064.51|2064.51|0
1656415670000|2022-06-28 11:27:50|2064.65|2064.65|2064.65|2064.65|2064.65|2064.65|2064.65|2064.65|0
1656415680000|2022-06-28 11:28:00|2064.68|2064.68|2064.68|2064.68|2064.68|2064.68|2064.68|2064.68|0
1656415720000|2022-06-28 11:28:40|2064.72|2064.72|2064.72|2064.72|2064.72|2064.72|2064.72|2064.72|0
1656415740000|2022-06-28 11:29:00|2064.54|2064.54|2064.74|2064.74|2064.74|2064.74|2064.48|2064.48|0
1656415750000|2022-06-28 11:29:10|2064.85|2064.85|2065.43|2065.43|2065.43|2065.43|2064.85|2064.85|0
1656415780000|2022-06-28 11:29:40|2065.27|2065.27|2065.58|2065.58|2065.58|2065.58|2065.27|2065.27|0
1656415790000|2022-06-28 11:29:50|2065.44|2065.44|2065.58|2065.58|2065.58|2065.58|2065.44|2065.44|0
1656415800000|2022-06-28 11:30:00|2065.69|2065.69|2065.85|2065.85|2065.85|2065.85|2065.69|2065.69|0
1656415810000|2022-06-28 11:30:10|2065.91|2065.91|2065.79|2065.79|2065.91|2065.91|2065.79|2065.79|0
1656415820000|2022-06-28 11:30:20|2065.86|2065.86|2065.87|2065.87|2065.87|2065.87|2065.75|2065.75|0
1656415830000|2022-06-28 11:30:30|2065.75|2065.75|2065.62|2065.62|2065.75|2065.75|2065.62|2065.62|0
1656415840000|2022-06-28 11:30:40|2065.55|2065.55|2065.24|2065.24|2065.55|2065.55|2065.24|2065.24|0
1656415860000|2022-06-28 11:31:00|2065.18|2065.18|2065.06|2065.06|2065.18|2065.18|2065.06|2065.06|0
1656415870000|2022-06-28 11:31:10|2064.9|2064.9|2064.83|2064.83|2064.9|2064.9|2064.83|2064.83|0
1656415890000|2022-06-28 11:31:30|2064.87|2064.87|2064.87|2064.87|2064.87|2064.87|2064.87|2064.87|0
1656415930000|2022-06-28 11:32:10|2064.82|2064.82|2064.93|2064.93|2064.93|2064.93|2064.82|2064.82|0
1656415940000|2022-06-28 11:32:20|2064.9|2064.9|2064.9|2064.9|2064.9|2064.9|2064.9|2064.9|0
1656415980000|2022-06-28 11:33:00|2065.05|2065.05|2065.05|2065.05|2065.05|2065.05|2065.05|2065.05|0
1656415990000|2022-06-28 11:33:10|2065.18|2065.18|2065.18|2065.18|2065.18|2065.18|2065.18|2065.18|0
1656416000000|2022-06-28 11:33:20|2065.1|2065.1|2065.1|2065.1|2065.1|2065.1|2065.1|2065.1|0
1656416030000|2022-06-28 11:33:50|2065.02|2065.02|2064.87|2064.87|2065.02|2065.02|2064.87|2064.87|0
1656416040000|2022-06-28 11:34:00|2064.99|2064.99|2065.1|2065.1|2065.1|2065.1|2064.99|2064.99|0
1656416050000|2022-06-28 11:34:10|2064.99|2064.99|2064.83|2064.83|2064.99|2064.99|2064.83|2064.83|0
1656416060000|2022-06-28 11:34:20|2064.76|2064.76|2064.64|2064.64|2064.76|2064.76|2064.64|2064.64|0
1656416110000|2022-06-28 11:35:10|2064.41|2064.41|2064.41|2064.41|2064.41|2064.41|2064.41|2064.41|0
1656416130000|2022-06-28 11:35:30|2064.26|2064.26|2064.1|2064.1|2064.26|2064.26|2064.1|2064.1|0
1656416150000|2022-06-28 11:35:50|2063.98|2063.98|2063.98|2063.98|2063.98|2063.98|2063.98|2063.98|0
1656416160000|2022-06-28 11:36:00|2064.14|2064.14|2064.02|2064.02|2064.14|2064.14|2064.02|2064.02|0
1656416170000|2022-06-28 11:36:10|2064.08|2064.08|2064.02|2064.02|2064.08|2064.08|2064.02|2064.02|0
1656416180000|2022-06-28 11:36:20|2064.17|2064.17|2064.17|2064.17|2064.17|2064.17|2064.17|2064.17|0
1656416210000|2022-06-28 11:36:50|2064.42|2064.42|2064.42|2064.42|2064.42|2064.42|2064.42|2064.42|0
1656416230000|2022-06-28 11:37:10|2064.36|2064.36|2064.39|2064.39|2064.39|2064.39|2064.24|2064.24|0
1656416280000|2022-06-28 11:38:00|2064.23|2064.23|2064.23|2064.23|2064.23|2064.23|2064.23|2064.23|0
1656416290000|2022-06-28 11:38:10|2064.15|2064.15|2064.15|2064.15|2064.15|2064.15|2064.15|2064.15|0
1656416340000|2022-06-28 11:39:00|2064.02|2064.02|2063.76|2063.76|2064.02|2064.02|2063.76|2063.76|0
1656416370000|2022-06-28 11:39:30|2063.7|2063.7|2063.7|2063.7|2063.7|2063.7|2063.7|2063.7|0
1656416380000|2022-06-28 11:39:40|2063.64|2063.64|2063.59|2063.59|2063.64|2063.64|2063.59|2063.59|0
1656416400000|2022-06-28 11:40:00|2063.7|2063.7|2063.67|2063.67|2063.7|2063.7|2063.67|2063.67|0
1656416410000|2022-06-28 11:40:10|2063.82|2063.82|2063.82|2063.82|2063.82|2063.82|2063.82|2063.82|0
1656416430000|2022-06-28 11:40:30|2063.67|2063.67|2063.67|2063.67|2063.67|2063.67|2063.67|2063.67|0
1656416460000|2022-06-28 11:41:00|2063.74|2063.74|2063.67|2063.67|2063.74|2063.74|2063.67|2063.67|0
1656416470000|2022-06-28 11:41:10|2063.6|2063.6|2063.6|2063.6|2063.6|2063.6|2063.6|2063.6|0
1656416480000|2022-06-28 11:41:20|2063.52|2063.52|2063.6|2063.6|2063.6|2063.6|2063.52|2063.52|0
1656416500000|2022-06-28 11:41:40|2063.37|2063.37|2063.37|2063.37|2063.37|2063.37|2063.37|2063.37|0
1656416520000|2022-06-28 11:42:00|2063.3|2063.3|2063.45|2063.45|2063.45|2063.45|2063.3|2063.3|0
1656416530000|2022-06-28 11:42:10|2063.3|2063.3|2063.3|2063.3|2063.3|2063.3|2063.3|2063.3|0
1656416560000|2022-06-28 11:42:40|2063.47|2063.47|2063.78|2063.78|2063.78|2063.78|2063.36|2063.36|0
1656416570000|2022-06-28 11:42:50|2063.91|2063.91|2064.07|2064.07|2064.15|2064.15|2063.91|2063.91|0
1656416580000|2022-06-28 11:43:00|2064.15|2064.15|2064.15|2064.15|2064.15|2064.15|2064.15|2064.15|0
1656416590000|2022-06-28 11:43:10|2064.02|2064.02|2064.15|2064.15|2064.15|2064.15|2064.02|2064.02|0
1656416600000|2022-06-28 11:43:20|2064.46|2064.46|2064.77|2064.77|2064.77|2064.77|2064.46|2064.46|0
1656416630000|2022-06-28 11:43:50|2064.85|2064.85|2064.85|2064.85|2064.85|2064.85|2064.85|2064.85|0
1656416650000|2022-06-28 11:44:10|2065|2065|2064.88|2064.88|2065|2065|2064.88|2064.88|0
1656416670000|2022-06-28 11:44:30|2065.13|2065.13|2065.25|2065.25|2065.38|2065.38|2065.13|2065.13|0
1656416680000|2022-06-28 11:44:40|2065.13|2065.13|2065.13|2065.13|2065.13|2065.13|2065.13|2065.13|0
1656416700000|2022-06-28 11:45:00|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|2064.97|0
1656416730000|2022-06-28 11:45:30|2065.22|2065.22|2065.22|2065.22|2065.22|2065.22|2065.22|2065.22|0
1656416740000|2022-06-28 11:45:40|2065.38|2065.38|2065.45|2065.45|2065.45|2065.45|2065.38|2065.38|0
1656416750000|2022-06-28 11:45:50|2065.39|2065.39|2065.39|2065.39|2065.39|2065.39|2065.39|2065.39|0
1656416800000|2022-06-28 11:46:40|2065.52|2065.52|2065.43|2065.43|2065.64|2065.64|2065.43|2065.43|0
1656416830000|2022-06-28 11:47:10|2065.68|2065.68|2065.81|2065.81|2065.81|2065.81|2065.68|2065.68|0
1656416850000|2022-06-28 11:47:30|2065.73|2065.73|2065.43|2065.43|2065.73|2065.73|2065.43|2065.43|0
1656416860000|2022-06-28 11:47:40|2065.32|2065.32|2065.14|2065.14|2065.32|2065.32|2065.14|2065.14|0
1656416880000|2022-06-28 11:48:00|2065.27|2065.27|2065.27|2065.27|2065.27|2065.27|2065.27|2065.27|0
1656416900000|2022-06-28 11:48:20|2065.14|2065.14|2065.08|2065.08|2065.14|2065.14|2065.08|2065.08|0
1656416910000|2022-06-28 11:48:30|2064.96|2064.96|2065.36|2065.36|2065.36|2065.36|2064.96|2064.96|0
1656416920000|2022-06-28 11:48:40|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|0
1656416930000|2022-06-28 11:48:50|2065.61|2065.61|2065.85|2065.85|2065.85|2065.85|2065.61|2065.61|0
1656416940000|2022-06-28 11:49:00|2065.87|2065.87|2066.88|2066.88|2066.99|2066.99|2065.87|2065.87|0
1656416980000|2022-06-28 11:49:40|2066.72|2066.72|2066.64|2066.64|2066.72|2066.72|2066.64|2066.64|0
1656416990000|2022-06-28 11:49:50|2066.51|2066.51|2066.82|2066.82|2066.82|2066.82|2066.51|2066.51|0
1656417000000|2022-06-28 11:50:00|2067.08|2067.08|2067.17|2067.17|2067.17|2067.17|2067.02|2067.02|0
1656417010000|2022-06-28 11:50:10|2067.3|2067.3|2067.36|2067.36|2067.36|2067.36|2067.3|2067.3|0
1656417030000|2022-06-28 11:50:30|2067.48|2067.48|2067.48|2067.48|2067.48|2067.48|2067.48|2067.48|0
1656417040000|2022-06-28 11:50:40|2067.42|2067.42|2067.37|2067.37|2067.42|2067.42|2067.37|2067.37|0
1656417050000|2022-06-28 11:50:50|2067.3|2067.3|2067.18|2067.18|2067.3|2067.3|2067.18|2067.18|0
1656417060000|2022-06-28 11:51:00|2067.05|2067.05|2067.11|2067.11|2067.17|2067.17|2067.05|2067.05|0
1656417080000|2022-06-28 11:51:20|2067.24|2067.24|2067.24|2067.24|2067.24|2067.24|2067.24|2067.24|0
1656417090000|2022-06-28 11:51:30|2067.11|2067.11|2066.99|2066.99|2067.11|2067.11|2066.99|2066.99|0
1656417120000|2022-06-28 11:52:00|2066.86|2066.86|2066.74|2066.74|2066.86|2066.86|2066.74|2066.74|0
1656417130000|2022-06-28 11:52:10|2066.99|2066.99|2066.87|2066.87|2066.99|2066.99|2066.87|2066.87|0
1656417140000|2022-06-28 11:52:20|2066.81|2066.81|2066.81|2066.81|2066.81|2066.81|2066.81|2066.81|0
1656417160000|2022-06-28 11:52:40|2066.67|2066.67|2066.67|2066.67|2066.67|2066.67|2066.67|2066.67|0
1656417170000|2022-06-28 11:52:50|2066.6|2066.6|2066.6|2066.6|2066.6|2066.6|2066.6|2066.6|0
1656417180000|2022-06-28 11:53:00|2066.47|2066.47|2066.47|2066.47|2066.47|2066.47|2066.47|2066.47|0
1656417210000|2022-06-28 11:53:30|2066.55|2066.55|2066.55|2066.55|2066.55|2066.55|2066.55|2066.55|0
1656417230000|2022-06-28 11:53:50|2066.48|2066.48|2066.3|2066.3|2066.55|2066.55|2066.3|2066.3|0
1656417260000|2022-06-28 11:54:20|2066.17|2066.17|2066.23|2066.23|2066.23|2066.23|2066.17|2066.17|0
1656417280000|2022-06-28 11:54:40|2066.3|2066.3|2066.3|2066.3|2066.3|2066.3|2066.3|2066.3|0
1656417300000|2022-06-28 11:55:00|2066.32|2066.32|2066.2|2066.2|2066.32|2066.32|2066.2|2066.2|0
1656417310000|2022-06-28 11:55:10|2066.12|2066.12|2066.06|2066.06|2066.12|2066.12|2066.06|2066.06|0
1656417330000|2022-06-28 11:55:30|2065.88|2065.88|2065.88|2065.88|2065.88|2065.88|2065.88|2065.88|0
1656417340000|2022-06-28 11:55:40|2065.57|2065.57|2065.65|2065.65|2065.65|2065.65|2065.49|2065.49|0
1656417360000|2022-06-28 11:56:00|2065.61|2065.61|2065.73|2065.73|2065.73|2065.73|2065.61|2065.61|0
1656417370000|2022-06-28 11:56:10|2065.57|2065.57|2064.92|2064.92|2065.57|2065.57|2064.92|2064.92|0
1656417380000|2022-06-28 11:56:20|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|0
1656417410000|2022-06-28 11:56:50|2064.69|2064.69|2064.69|2064.69|2064.69|2064.69|2064.69|2064.69|0
1656417430000|2022-06-28 11:57:10|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|2064.45|0
1656417440000|2022-06-28 11:57:20|2064.52|2064.52|2064.86|2064.86|2064.86|2064.86|2064.52|2064.52|0
1656417460000|2022-06-28 11:57:40|2064.81|2064.81|2064.81|2064.81|2064.81|2064.81|2064.81|2064.81|0
1656417470000|2022-06-28 11:57:50|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|2064.76|0
1656417500000|2022-06-28 11:58:20|2064.9|2064.9|2064.9|2064.9|2064.9|2064.9|2064.9|2064.9|0
1656417510000|2022-06-28 11:58:30|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|0
1656417520000|2022-06-28 11:58:40|2064.92|2064.92|2065.08|2065.08|2065.08|2065.08|2064.83|2064.83|0
1656417540000|2022-06-28 11:59:00|2065.11|2065.11|2065.11|2065.11|2065.11|2065.11|2065.11|2065.11|0
1656417550000|2022-06-28 11:59:10|2065.23|2065.23|2065.23|2065.23|2065.23|2065.23|2065.23|2065.23|0
1656417560000|2022-06-28 11:59:20|2065.39|2065.39|2065.39|2065.39|2065.39|2065.39|2065.39|2065.39|0
1656417570000|2022-06-28 11:59:30|2065.26|2065.26|2065.26|2065.26|2065.26|2065.26|2065.26|2065.26|0
1656417580000|2022-06-28 11:59:40|2065.2|2065.2|2065.2|2065.2|2065.2|2065.2|2065.2|2065.2|0
1656417590000|2022-06-28 11:59:50|2065.13|2065.13|2065.4|2065.4|2065.4|2065.4|2065.13|2065.13|0
1656417600000|2022-06-28 12:00:00|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|2065.33|0
1656417610000|2022-06-28 12:00:10|2065.51|2065.51|2065.51|2065.51|2065.56|2065.56|2065.51|2065.51|0
1656417620000|2022-06-28 12:00:20|2065.63|2065.63|2065.51|2065.51|2065.63|2065.63|2065.51|2065.51|0
1656417640000|2022-06-28 12:00:40|2065.66|2065.66|2065.57|2065.57|2065.66|2065.66|2065.57|2065.57|0
1656417650000|2022-06-28 12:00:50|2065.5|2065.5|2065.65|2065.65|2065.65|2065.65|2065.5|2065.5|0
1656417660000|2022-06-28 12:01:00|2065.69|2065.69|2065.29|2065.29|2065.69|2065.69|2065.29|2065.29|0
1656417670000|2022-06-28 12:01:10|2065.42|2065.42|2065.54|2065.54|2065.54|2065.54|2065.42|2065.42|0
1656417720000|2022-06-28 12:02:00|2065.42|2065.42|2065.5|2065.5|2065.5|2065.5|2065.34|2065.34|0
1656417730000|2022-06-28 12:02:10|2065.43|2065.43|2065.34|2065.34|2065.43|2065.43|2065.34|2065.34|0
1656417740000|2022-06-28 12:02:20|2065.45|2065.45|2065.43|2065.43|2065.45|2065.45|2065.41|2065.41|0
1656417750000|2022-06-28 12:02:30|2065.45|2065.45|2065.37|2065.37|2065.52|2065.52|2065.3|2065.3|0
1656417760000|2022-06-28 12:02:40|2065.41|2065.41|2065.41|2065.41|2065.41|2065.41|2065.41|2065.41|0
1656417780000|2022-06-28 12:03:00|2065.33|2065.33|2065.26|2065.26|2065.33|2065.33|2065.2|2065.2|0
1656417800000|2022-06-28 12:03:20|2065.11|2065.11|2065.11|2065.11|2065.11|2065.11|2065.11|2065.11|0
1656417860000|2022-06-28 12:04:20|2065.04|2065.04|2065.3|2065.3|2065.43|2065.43|2065.04|2065.04|0
1656417870000|2022-06-28 12:04:30|2065.34|2065.34|2065.27|2065.27|2065.34|2065.34|2065.27|2065.27|0
1656417890000|2022-06-28 12:04:50|2065.43|2065.43|2065.5|2065.5|2065.5|2065.5|2065.43|2065.43|0
1656417900000|2022-06-28 12:05:00|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|2065.42|0
1656417920000|2022-06-28 12:05:20|2065.59|2065.59|2065.67|2065.67|2065.67|2065.67|2065.59|2065.59|0
1656417930000|2022-06-28 12:05:30|2065.82|2065.82|2065.82|2065.82|2065.82|2065.82|2065.82|2065.82|0
1656417960000|2022-06-28 12:06:00|2065.78|2065.78|2065.71|2065.71|2065.8|2065.8|2065.71|2065.71|0
1656417970000|2022-06-28 12:06:10|2065.58|2065.58|2065.58|2065.58|2065.58|2065.58|2065.58|2065.58|0
1656417980000|2022-06-28 12:06:20|2065.52|2065.52|2065.58|2065.58|2065.58|2065.58|2065.52|2065.52|0
1656417990000|2022-06-28 12:06:30|2065.74|2065.74|2065.74|2065.74|2065.74|2065.74|2065.74|2065.74|0
1656418000000|2022-06-28 12:06:40|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|0
1656418010000|2022-06-28 12:06:50|2065.56|2065.56|2065.56|2065.56|2065.56|2065.56|2065.56|2065.56|0
1656418020000|2022-06-28 12:07:00|2065.69|2065.69|2065.69|2065.69|2065.69|2065.69|2065.69|2065.69|0
1656418040000|2022-06-28 12:07:20|2065.55|2065.55|2065.41|2065.41|2065.55|2065.55|2065.34|2065.34|0
1656418050000|2022-06-28 12:07:30|2065.35|2065.35|2064.84|2064.84|2065.35|2065.35|2064.84|2064.84|0
1656418060000|2022-06-28 12:07:40|2064.68|2064.68|2064.35|2064.35|2064.68|2064.68|2064.35|2064.35|0
1656418070000|2022-06-28 12:07:50|2064.1|2064.1|2064.08|2064.08|2064.21|2064.21|2064.08|2064.08|0
1656418080000|2022-06-28 12:08:00|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|0
1656418090000|2022-06-28 12:08:10|2063.71|2063.71|2063.77|2063.77|2063.77|2063.77|2063.69|2063.69|0
1656418100000|2022-06-28 12:08:20|2063.89|2063.89|2063.96|2063.96|2063.96|2063.96|2063.89|2063.89|0
1656418130000|2022-06-28 12:08:50|2064.06|2064.06|2064.02|2064.02|2064.06|2064.06|2064.02|2064.02|0
1656418140000|2022-06-28 12:09:00|2064.05|2064.05|2063.89|2063.89|2064.05|2064.05|2063.89|2063.89|0
1656418150000|2022-06-28 12:09:10|2063.93|2063.93|2063.77|2063.77|2063.93|2063.93|2063.77|2063.77|0
1656418160000|2022-06-28 12:09:20|2063.93|2063.93|2063.71|2063.71|2063.93|2063.93|2063.71|2063.71|0
1656418170000|2022-06-28 12:09:30|2063.67|2063.67|2063.67|2063.67|2063.67|2063.67|2063.46|2063.46|0
1656418180000|2022-06-28 12:09:40|2063.52|2063.52|2063.34|2063.34|2063.52|2063.52|2063.28|2063.28|0
1656418190000|2022-06-28 12:09:50|2063.26|2063.26|2062.79|2062.79|2063.26|2063.26|2062.77|2062.77|0
1656418200000|2022-06-28 12:10:00|2062.75|2062.75|2063.08|2063.08|2063.08|2063.08|2062.73|2062.73|0
1656418210000|2022-06-28 12:10:10|2063.21|2063.21|2063.33|2063.33|2063.33|2063.33|2063.21|2063.21|0
1656418230000|2022-06-28 12:10:30|2063.4|2063.4|2063.47|2063.47|2063.47|2063.47|2063.4|2063.4|0
1656418240000|2022-06-28 12:10:40|2063.54|2063.54|2063.54|2063.54|2063.54|2063.54|2063.54|2063.54|0
1656418250000|2022-06-28 12:10:50|2063.42|2063.42|2063.42|2063.42|2063.42|2063.42|2063.42|2063.42|0
1656418260000|2022-06-28 12:11:00|2063.46|2063.46|2063.46|2063.46|2063.46|2063.46|2063.46|2063.46|0
1656418270000|2022-06-28 12:11:10|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|2063.77|0
1656418280000|2022-06-28 12:11:20|2063.84|2063.84|2064|2064|2064|2064|2063.84|2063.84|0
1656418290000|2022-06-28 12:11:30|2063.93|2063.93|2064|2064|2064|2064|2063.93|2063.93|0
1656418310000|2022-06-28 12:11:50|2063.82|2063.82|2063.88|2063.88|2063.88|2063.88|2063.82|2063.82|0
1656418320000|2022-06-28 12:12:00|2063.76|2063.76|2063.98|2063.98|2063.98|2063.98|2063.76|2063.76|0
1656418330000|2022-06-28 12:12:10|2064.16|2064.16|2064.04|2064.04|2064.16|2064.16|2064.04|2064.04|0
1656418340000|2022-06-28 12:12:20|2063.86|2063.86|2063.9|2063.9|2063.9|2063.9|2063.78|2063.78|0
1656418360000|2022-06-28 12:12:40|2063.75|2063.75|2063.63|2063.63|2063.75|2063.75|2063.63|2063.63|0
1656418370000|2022-06-28 12:12:50|2063.57|2063.57|2063.51|2063.51|2063.57|2063.57|2063.51|2063.51|0
1656418390000|2022-06-28 12:13:10|2063.43|2063.43|2063.93|2063.93|2063.93|2063.93|2063.43|2063.43|0
1656418400000|2022-06-28 12:13:20|2063.78|2063.78|2063.93|2063.93|2063.93|2063.93|2063.78|2063.78|0
1656418430000|2022-06-28 12:13:50|2064.09|2064.09|2064.09|2064.09|2064.09|2064.09|2064.09|2064.09|0
1656418440000|2022-06-28 12:14:00|2064.15|2064.15|2064.15|2064.15|2064.15|2064.15|2064.09|2064.09|0
1656418450000|2022-06-28 12:14:10|2064.52|2064.52|2065.02|2065.02|2065.02|2065.02|2064.52|2064.52|0
1656418460000|2022-06-28 12:14:20|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|2065.49|0
1656418480000|2022-06-28 12:14:40|2065.6|2065.6|2065.74|2065.74|2065.74|2065.74|2065.6|2065.6|0
1656418490000|2022-06-28 12:14:50|2065.95|2065.95|2065.95|2065.95|2065.95|2065.95|2065.82|2065.82|0
1656418510000|2022-06-28 12:15:10|2066.09|2066.09|2066.12|2066.12|2066.19|2066.19|2066.09|2066.09|0
1656418520000|2022-06-28 12:15:20|2066.16|2066.16|2067.47|2067.47|2067.47|2067.47|2065.97|2065.97|0
1656418530000|2022-06-28 12:15:30|2067.59|2067.59|2067.58|2067.58|2067.65|2067.65|2067.29|2067.29|0
1656418560000|2022-06-28 12:16:00|2067.51|2067.51|2067.51|2067.51|2067.51|2067.51|2067.51|2067.51|0
1656418570000|2022-06-28 12:16:10|2067.62|2067.62|2067.29|2067.29|2067.62|2067.62|2067.29|2067.29|0
1656418580000|2022-06-28 12:16:20|2067.25|2067.25|2067.1|2067.1|2067.25|2067.25|2067.1|2067.1|0
1656418590000|2022-06-28 12:16:30|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|0
1656418630000|2022-06-28 12:17:10|2066.76|2066.76|2066.94|2066.94|2066.94|2066.94|2066.76|2066.76|0
1656418660000|2022-06-28 12:17:40|2067|2067|2067|2067|2067|2067|2067|2067|0
1656418670000|2022-06-28 12:17:50|2067.16|2067.16|2067.25|2067.25|2067.25|2067.25|2067.16|2067.16|0
1656418680000|2022-06-28 12:18:00|2067.07|2067.07|2067.07|2067.07|2067.07|2067.07|2067.07|2067.07|0
1656418690000|2022-06-28 12:18:10|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|2067.01|0
1656418700000|2022-06-28 12:18:20|2066.93|2066.93|2066.68|2066.68|2066.93|2066.93|2066.56|2066.56|0
1656418710000|2022-06-28 12:18:30|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|0
1656418730000|2022-06-28 12:18:50|2066.6|2066.6|2066.62|2066.62|2066.66|2066.66|2066.6|2066.6|0
1656418740000|2022-06-28 12:19:00|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|2066.5|0
1656418750000|2022-06-28 12:19:10|2066.55|2066.55|2066.67|2066.67|2066.73|2066.73|2066.55|2066.55|0
1656418760000|2022-06-28 12:19:20|2066.74|2066.74|2067.29|2067.29|2067.29|2067.29|2066.74|2066.74|0
1656418770000|2022-06-28 12:19:30|2067.11|2067.11|2067.17|2067.17|2067.17|2067.17|2067.11|2067.11|0
1656418780000|2022-06-28 12:19:40|2067.48|2067.48|2067.42|2067.42|2067.48|2067.48|2067.42|2067.42|0
1656418790000|2022-06-28 12:19:50|2067.55|2067.55|2067.62|2067.62|2067.62|2067.62|2067.55|2067.55|0
1656418800000|2022-06-28 12:20:00|2067.55|2067.55|2067.74|2067.74|2067.74|2067.74|2067.55|2067.55|0
1656418810000|2022-06-28 12:20:10|2067.87|2067.87|2067.87|2067.87|2067.87|2067.87|2067.87|2067.87|0
1656418820000|2022-06-28 12:20:20|2068.04|2068.04|2068.01|2068.01|2068.04|2068.04|2068.01|2068.01|0
1656418830000|2022-06-28 12:20:30|2067.97|2067.97|2068.03|2068.03|2068.03|2068.03|2067.97|2067.97|0
1656418840000|2022-06-28 12:20:40|2067.91|2067.91|2067.91|2067.91|2067.91|2067.91|2067.91|2067.91|0
1656418850000|2022-06-28 12:20:50|2067.76|2067.76|2067.76|2067.76|2067.76|2067.76|2067.76|2067.76|0
1656418860000|2022-06-28 12:21:00|2067.82|2067.82|2067.82|2067.82|2067.82|2067.82|2067.82|2067.82|0
1656418880000|2022-06-28 12:21:20|2067.67|2067.67|2067.67|2067.67|2067.67|2067.67|2067.67|2067.67|0
1656418890000|2022-06-28 12:21:30|2067.54|2067.54|2067.4|2067.4|2067.54|2067.54|2067.4|2067.4|0
1656418900000|2022-06-28 12:21:40|2067.47|2067.47|2067.04|2067.04|2067.6|2067.6|2067.04|2067.04|0
1656418910000|2022-06-28 12:21:50|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|2066.97|0
1656418920000|2022-06-28 12:22:00|2067.03|2067.03|2066.85|2066.85|2067.03|2067.03|2066.85|2066.85|0
1656418930000|2022-06-28 12:22:10|2066.79|2066.79|2066.45|2066.45|2066.91|2066.91|2066.45|2066.45|0
1656418940000|2022-06-28 12:22:20|2066.48|2066.48|2066.56|2066.56|2066.56|2066.56|2066.48|2066.48|0
1656418950000|2022-06-28 12:22:30|2066.38|2066.38|2066.41|2066.41|2066.41|2066.41|2066.38|2066.38|0
1656418960000|2022-06-28 12:22:40|2066.44|2066.44|2066.32|2066.32|2066.44|2066.44|2066.32|2066.32|0
1656418970000|2022-06-28 12:22:50|2066.38|2066.38|2066.44|2066.44|2066.44|2066.44|2066.38|2066.38|0
1656418980000|2022-06-28 12:23:00|2066.38|2066.38|2066.35|2066.35|2066.41|2066.41|2066.24|2066.24|0
1656419000000|2022-06-28 12:23:20|2066.41|2066.41|2066.41|2066.41|2066.41|2066.41|2066.41|2066.41|0
1656419010000|2022-06-28 12:23:30|2066.47|2066.47|2066.47|2066.47|2066.47|2066.47|2066.47|2066.47|0
1656419020000|2022-06-28 12:23:40|2066.41|2066.41|2066.47|2066.47|2066.47|2066.47|2066.41|2066.41|0
1656419030000|2022-06-28 12:23:50|2066.54|2066.54|2066.54|2066.54|2066.54|2066.54|2066.54|2066.54|0
1656419040000|2022-06-28 12:24:00|2066.56|2066.56|2066.56|2066.56|2066.56|2066.56|2066.56|2066.56|0
1656419050000|2022-06-28 12:24:10|2066.52|2066.52|2066.52|2066.52|2066.52|2066.52|2066.52|2066.52|0
1656419060000|2022-06-28 12:24:20|2066.57|2066.57|2066.39|2066.39|2066.57|2066.57|2066.39|2066.39|0
1656419070000|2022-06-28 12:24:30|2066.45|2066.45|2066.38|2066.38|2066.45|2066.45|2066.38|2066.38|0
1656419100000|2022-06-28 12:25:00|2066.25|2066.25|2065.82|2065.82|2066.25|2066.25|2065.82|2065.82|0
1656419110000|2022-06-28 12:25:10|2065.51|2065.51|2065.51|2065.51|2065.51|2065.51|2065.51|2065.51|0
1656419120000|2022-06-28 12:25:20|2065.44|2065.44|2065.5|2065.5|2065.5|2065.5|2065.42|2065.42|0
1656419130000|2022-06-28 12:25:30|2065.44|2065.44|2065.36|2065.36|2065.44|2065.44|2065.36|2065.36|0
1656419140000|2022-06-28 12:25:40|2065.43|2065.43|2065.12|2065.12|2065.43|2065.43|2065.09|2065.09|0
1656419170000|2022-06-28 12:26:10|2065|2065|2064.94|2064.94|2065|2065|2064.94|2064.94|0
1656419190000|2022-06-28 12:26:30|2064.88|2064.88|2064.73|2064.73|2064.88|2064.88|2064.73|2064.73|0
1656419200000|2022-06-28 12:26:40|2064.6|2064.6|2064.6|2064.6|2064.6|2064.6|2064.6|2064.6|0
1656419220000|2022-06-28 12:27:00|2064.55|2064.55|2064.55|2064.55|2064.55|2064.55|2064.55|2064.55|0
1656419240000|2022-06-28 12:27:20|2064.7|2064.7|2064.7|2064.7|2064.7|2064.7|2064.7|2064.7|0
1656419250000|2022-06-28 12:27:30|2065.01|2065.01|2065.01|2065.01|2065.01|2065.01|2065.01|2065.01|0
1656419260000|2022-06-28 12:27:40|2065.07|2065.07|2065.07|2065.07|2065.12|2065.12|2065.07|2065.07|0
1656419270000|2022-06-28 12:27:50|2065.04|2065.04|2065.02|2065.02|2065.04|2065.04|2065.02|2065.02|0
1656419290000|2022-06-28 12:28:10|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|2064.96|0
1656419300000|2022-06-28 12:28:20|2065.08|2065.08|2065.67|2065.67|2065.67|2065.67|2065.08|2065.08|0
1656419310000|2022-06-28 12:28:30|2065.71|2065.71|2065.74|2065.74|2065.74|2065.74|2065.71|2065.71|0
1656419350000|2022-06-28 12:29:10|2065.43|2065.43|2065.34|2065.34|2065.49|2065.49|2065.34|2065.34|0
1656419360000|2022-06-28 12:29:20|2065.19|2065.19|2064.87|2064.87|2065.19|2065.19|2064.87|2064.87|0
1656419370000|2022-06-28 12:29:30|2064.75|2064.75|2064.75|2064.75|2064.75|2064.75|2064.75|2064.75|0
1656419380000|2022-06-28 12:29:40|2064.62|2064.62|2064.62|2064.62|2064.62|2064.62|2064.62|2064.62|0
1656419390000|2022-06-28 12:29:50|2064.74|2064.74|2064.61|2064.61|2064.74|2064.74|2064.61|2064.61|0
1656419410000|2022-06-28 12:30:10|2064.71|2064.71|2065.33|2065.33|2065.4|2065.4|2064.71|2064.71|0
1656419420000|2022-06-28 12:30:20|2065.93|2065.93|2065.76|2065.76|2065.93|2065.93|2065.76|2065.76|0
1656419430000|2022-06-28 12:30:30|2065.44|2065.44|2065.57|2065.57|2065.63|2065.63|2065.41|2065.41|0
1656419440000|2022-06-28 12:30:40|2065.82|2065.82|2065.94|2065.94|2065.94|2065.94|2065.82|2065.82|0
1656419460000|2022-06-28 12:31:00|2066|2066|2066.36|2066.36|2066.36|2066.36|2066|2066|0
1656419480000|2022-06-28 12:31:20|2066.52|2066.52|2066.52|2066.52|2066.52|2066.52|2066.52|2066.52|0
1656419500000|2022-06-28 12:31:40|2066.46|2066.46|2066.46|2066.46|2066.46|2066.46|2066.46|2066.46|0
1656419510000|2022-06-28 12:31:50|2066.4|2066.4|2066.34|2066.34|2066.4|2066.4|2066.34|2066.34|0
1656419520000|2022-06-28 12:32:00|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|0
1656419540000|2022-06-28 12:32:20|2066.34|2066.34|2066.34|2066.34|2066.34|2066.34|2066.34|2066.34|0
1656419550000|2022-06-28 12:32:30|2066.31|2066.31|2066.31|2066.31|2066.31|2066.31|2066.31|2066.31|0
1656419560000|2022-06-28 12:32:40|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|2066.28|0
1656419570000|2022-06-28 12:32:50|2066.15|2066.15|2066.15|2066.15|2066.15|2066.15|2066|2066|0
1656419580000|2022-06-28 12:33:00|2066.3|2066.3|2065.99|2065.99|2066.3|2066.3|2065.99|2065.99|0
1656419590000|2022-06-28 12:33:10|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|2065.93|0
1656419610000|2022-06-28 12:33:30|2066.08|2066.08|2066.75|2066.75|2066.75|2066.75|2066.08|2066.08|0
1656419620000|2022-06-28 12:33:40|2066.9|2066.9|2066.84|2066.84|2066.9|2066.9|2066.83|2066.83|0
1656419630000|2022-06-28 12:33:50|2066.89|2066.89|2067|2067|2067|2067|2066.89|2066.89|0
1656419640000|2022-06-28 12:34:00|2067.04|2067.04|2066.98|2066.98|2067.1|2067.1|2066.98|2066.98|0
1656419650000|2022-06-28 12:34:10|2066.9|2066.9|2066.88|2066.88|2066.9|2066.9|2066.88|2066.88|0
1656419660000|2022-06-28 12:34:20|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|2066.58|2066.58|0
1656419670000|2022-06-28 12:34:30|2066.53|2066.53|2066.43|2066.43|2066.53|2066.53|2066.43|2066.43|0
1656419680000|2022-06-28 12:34:40|2066.49|2066.49|2066.49|2066.49|2066.49|2066.49|2066.49|2066.49|0
1656419690000|2022-06-28 12:34:50|2066.18|2066.18|2066.18|2066.18|2066.18|2066.18|2066.18|2066.18|0
1656419700000|2022-06-28 12:35:00|2066.02|2066.02|2066.49|2066.49|2066.49|2066.49|2066.02|2066.02|0
1656419710000|2022-06-28 12:35:10|2066.45|2066.45|2066.45|2066.45|2066.45|2066.45|2066.45|2066.45|0
1656419730000|2022-06-28 12:35:30|2066.2|2066.2|2066.2|2066.2|2066.2|2066.2|2066.2|2066.2|0
1656419760000|2022-06-28 12:36:00|2066.35|2066.35|2066.35|2066.35|2066.35|2066.35|2066.35|2066.35|0
1656419770000|2022-06-28 12:36:10|2066.42|2066.42|2066.42|2066.42|2066.42|2066.42|2066.42|2066.42|0
1656419790000|2022-06-28 12:36:30|2066.54|2066.54|2066.54|2066.54|2066.54|2066.54|2066.54|2066.54|0
1656419810000|2022-06-28 12:36:50|2066.47|2066.47|2066.47|2066.47|2066.47|2066.47|2066.47|2066.47|0
1656419840000|2022-06-28 12:37:20|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|0
1656419870000|2022-06-28 12:37:50|2066.34|2066.34|2066.34|2066.34|2066.34|2066.34|2066.34|2066.34|0
1656419880000|2022-06-28 12:38:00|2066.22|2066.22|2066.39|2066.39|2066.39|2066.39|2066.14|2066.14|0
1656419890000|2022-06-28 12:38:10|2066.45|2066.45|2066.69|2066.69|2066.69|2066.69|2066.39|2066.39|0
1656419910000|2022-06-28 12:38:30|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|0
1656419960000|2022-06-28 12:39:20|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|2066.65|0
1656419970000|2022-06-28 12:39:30|2066.67|2066.67|2066.67|2066.67|2066.67|2066.67|2066.67|2066.67|0
1656419980000|2022-06-28 12:39:40|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|0
1656420000000|2022-06-28 12:40:00|2066.84|2066.84|2066.84|2066.84|2066.84|2066.84|2066.84|2066.84|0
1656420010000|2022-06-28 12:40:10|2066.96|2066.96|2066.96|2066.96|2066.96|2066.96|2066.96|2066.96|0
1656420030000|2022-06-28 12:40:30|2067.1|2067.1|2067.43|2067.43|2067.43|2067.43|2067.1|2067.1|0
1656420040000|2022-06-28 12:40:40|2067.66|2067.66|2067.8|2067.8|2067.8|2067.8|2067.66|2067.66|0
1656420050000|2022-06-28 12:40:50|2068.05|2068.05|2067.8|2067.8|2068.05|2068.05|2067.8|2067.8|0
1656420060000|2022-06-28 12:41:00|2067.73|2067.73|2067.87|2067.87|2067.87|2067.87|2067.73|2067.73|0
1656420070000|2022-06-28 12:41:10|2067.81|2067.81|2067.88|2067.88|2067.88|2067.88|2067.81|2067.81|0
1656420090000|2022-06-28 12:41:30|2067.74|2067.74|2067.88|2067.88|2067.88|2067.88|2067.74|2067.74|0
1656420100000|2022-06-28 12:41:40|2068|2068|2068|2068|2068|2068|2068|2068|0
1656420120000|2022-06-28 12:42:00|2068.17|2068.17|2068.17|2068.17|2068.17|2068.17|2068.17|2068.17|0
1656420150000|2022-06-28 12:42:30|2068.23|2068.23|2068.23|2068.23|2068.23|2068.23|2068.23|2068.23|0
1656420160000|2022-06-28 12:42:40|2068.35|2068.35|2068.72|2068.72|2068.72|2068.72|2068.35|2068.35|0
1656420180000|2022-06-28 12:43:00|2068.76|2068.76|2068.91|2068.91|2068.91|2068.91|2068.76|2068.76|0
1656420190000|2022-06-28 12:43:10|2069.16|2069.16|2069.2|2069.2|2069.2|2069.2|2069.16|2069.16|0
1656420200000|2022-06-28 12:43:20|2069.06|2069.06|2068.92|2068.92|2069.06|2069.06|2068.92|2068.92|0
1656420230000|2022-06-28 12:43:50|2068.78|2068.78|2068.78|2068.78|2068.78|2068.78|2068.78|2068.78|0
1656420240000|2022-06-28 12:44:00|2068.62|2068.62|2068.19|2068.19|2068.62|2068.62|2068.15|2068.15|0
1656420250000|2022-06-28 12:44:10|2068.12|2068.12|2068.12|2068.12|2068.12|2068.12|2068.12|2068.12|0
1656420260000|2022-06-28 12:44:20|2068.05|2068.05|2068.05|2068.05|2068.05|2068.05|2068.05|2068.05|0
1656420270000|2022-06-28 12:44:30|2067.93|2067.93|2067.85|2067.85|2067.93|2067.93|2067.85|2067.85|0
1656420290000|2022-06-28 12:44:50|2067.81|2067.81|2067.75|2067.75|2068.06|2068.06|2067.75|2067.75|0
1656420310000|2022-06-28 12:45:10|2067.62|2067.62|2067.62|2067.62|2067.62|2067.62|2067.62|2067.62|0
1656420320000|2022-06-28 12:45:20|2067.5|2067.5|2067.44|2067.44|2067.62|2067.62|2067.44|2067.44|0
1656420330000|2022-06-28 12:45:30|2067.5|2067.5|2067.5|2067.5|2067.5|2067.5|2067.5|2067.5|0
1656420340000|2022-06-28 12:45:40|2067.32|2067.32|2067.38|2067.38|2067.38|2067.38|2067.32|2067.32|0
1656420350000|2022-06-28 12:45:50|2067.26|2067.26|2067.26|2067.26|2067.26|2067.26|2067.26|2067.26|0
1656420360000|2022-06-28 12:46:00|2067.36|2067.36|2067.28|2067.28|2067.36|2067.36|2067.28|2067.28|0
1656420380000|2022-06-28 12:46:20|2067.22|2067.22|2067.59|2067.59|2067.59|2067.59|2067.22|2067.22|0
1656420390000|2022-06-28 12:46:30|2067.53|2067.53|2067.53|2067.53|2067.53|2067.53|2067.53|2067.53|0
1656420400000|2022-06-28 12:46:40|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|2067.6|0
1656420420000|2022-06-28 12:47:00|2067.44|2067.44|2067.44|2067.44|2067.44|2067.44|2067.44|2067.44|0
1656420440000|2022-06-28 12:47:20|2067.48|2067.48|2067.5|2067.5|2067.56|2067.56|2067.37|2067.37|0
1656420450000|2022-06-28 12:47:30|2067.57|2067.57|2067.57|2067.57|2067.57|2067.57|2067.57|2067.57|0
1656420460000|2022-06-28 12:47:40|2067.64|2067.64|2067.5|2067.5|2067.64|2067.64|2067.5|2067.5|0
1656420470000|2022-06-28 12:47:50|2067.53|2067.53|2067.53|2067.53|2067.53|2067.53|2067.53|2067.53|0
1656420480000|2022-06-28 12:48:00|2067.4|2067.4|2067.34|2067.34|2067.4|2067.4|2067.34|2067.34|0
1656420500000|2022-06-28 12:48:20|2067.18|2067.18|2067.12|2067.12|2067.18|2067.18|2067.12|2067.12|0
1656420520000|2022-06-28 12:48:40|2067.24|2067.24|2067.24|2067.24|2067.24|2067.24|2067.24|2067.24|0
1656420530000|2022-06-28 12:48:50|2067.18|2067.18|2067.18|2067.18|2067.18|2067.18|2067.18|2067.18|0
1656420540000|2022-06-28 12:49:00|2067.33|2067.33|2067.33|2067.33|2067.33|2067.33|2067.33|2067.33|0
1656420590000|2022-06-28 12:49:50|2067.49|2067.49|2067.49|2067.49|2067.49|2067.49|2067.49|2067.49|0
1656420600000|2022-06-28 12:50:00|2067.41|2067.41|2067.35|2067.35|2067.41|2067.41|2067.34|2067.34|0
1656420610000|2022-06-28 12:50:10|2067.28|2067.28|2067.28|2067.28|2067.28|2067.28|2067.28|2067.28|0
1656420630000|2022-06-28 12:50:30|2067.45|2067.45|2067.45|2067.45|2067.45|2067.45|2067.45|2067.45|0
1656420670000|2022-06-28 12:51:10|2067.51|2067.51|2067.51|2067.51|2067.51|2067.51|2067.51|2067.51|0
1656420680000|2022-06-28 12:51:20|2067.57|2067.57|2067.61|2067.61|2067.61|2067.61|2067.57|2067.57|0
1656420700000|2022-06-28 12:51:40|2068.07|2068.07|2068.22|2068.22|2068.22|2068.22|2068.07|2068.07|0
1656420710000|2022-06-28 12:51:50|2068.29|2068.29|2068.41|2068.41|2068.41|2068.41|2068.29|2068.29|0
1656420720000|2022-06-28 12:52:00|2068.35|2068.35|2068.57|2068.57|2068.57|2068.57|2068.35|2068.35|0
1656420730000|2022-06-28 12:52:10|2068.51|2068.51|2068.33|2068.33|2068.51|2068.51|2068.33|2068.33|0
1656420740000|2022-06-28 12:52:20|2068.18|2068.18|2068.24|2068.24|2068.24|2068.24|2068.18|2068.18|0
1656420780000|2022-06-28 12:53:00|2068.4|2068.4|2068.4|2068.4|2068.4|2068.4|2068.4|2068.4|0
1656420790000|2022-06-28 12:53:10|2068.56|2068.56|2068.58|2068.58|2068.61|2068.61|2068.56|2068.56|0
1656420800000|2022-06-28 12:53:20|2068.73|2068.73|2068.73|2068.73|2068.73|2068.73|2068.73|2068.73|0
1656420810000|2022-06-28 12:53:30|2068.58|2068.58|2068.73|2068.73|2068.73|2068.73|2068.58|2068.58|0
1656420830000|2022-06-28 12:53:50|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|0
1656420840000|2022-06-28 12:54:00|2068.54|2068.54|2068.51|2068.51|2068.54|2068.54|2068.51|2068.51|0
1656420850000|2022-06-28 12:54:10|2068.8|2068.8|2068.9|2068.9|2068.93|2068.93|2068.8|2068.8|0
1656420860000|2022-06-28 12:54:20|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|2068.77|0
1656420870000|2022-06-28 12:54:30|2068.84|2068.84|2068.84|2068.84|2068.84|2068.84|2068.84|2068.84|0
1656420880000|2022-06-28 12:54:40|2068.69|2068.69|2068.69|2068.69|2068.69|2068.69|2068.69|2068.69|0
1656420890000|2022-06-28 12:54:50|2068.48|2068.48|2067.98|2067.98|2068.48|2068.48|2067.77|2067.77|0
1656420910000|2022-06-28 12:55:10|2067.94|2067.94|2067.9|2067.9|2067.94|2067.94|2067.9|2067.9|0
1656420920000|2022-06-28 12:55:20|2067.73|2067.73|2067.73|2067.73|2067.73|2067.73|2067.73|2067.73|0
1656420940000|2022-06-28 12:55:40|2067.79|2067.79|2067.55|2067.55|2067.79|2067.79|2067.49|2067.49|0
1656420950000|2022-06-28 12:55:50|2067.67|2067.67|2067.67|2067.67|2067.82|2067.82|2067.67|2067.67|0
1656420960000|2022-06-28 12:56:00|2067.61|2067.61|2067.61|2067.61|2067.61|2067.61|2067.61|2067.61|0
1656420970000|2022-06-28 12:56:10|2067.49|2067.49|2067.49|2067.49|2067.49|2067.49|2067.49|2067.49|0
1656421010000|2022-06-28 12:56:50|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|2067.47|0
1656421020000|2022-06-28 12:57:00|2067.24|2067.24|2067.18|2067.18|2067.24|2067.24|2067.18|2067.18|0
1656421030000|2022-06-28 12:57:10|2067.11|2067.11|2067.12|2067.12|2067.65|2067.65|2067.11|2067.11|0
1656421040000|2022-06-28 12:57:20|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|0
1656421050000|2022-06-28 12:57:30|2067.28|2067.28|2067.59|2067.59|2067.59|2067.59|2067.28|2067.28|0
1656421060000|2022-06-28 12:57:40|2067.84|2067.84|2067.7|2067.7|2067.84|2067.84|2067.7|2067.7|0
1656421070000|2022-06-28 12:57:50|2067.58|2067.58|2068.02|2068.02|2068.02|2068.02|2067.52|2067.52|0
1656421080000|2022-06-28 12:58:00|2068.06|2068.06|2068.6|2068.6|2068.86|2068.86|2068.06|2068.06|0
1656421090000|2022-06-28 12:58:10|2068.67|2068.67|2068.6|2068.6|2068.73|2068.73|2068.6|2068.6|0
1656421110000|2022-06-28 12:58:30|2068.74|2068.74|2068.74|2068.74|2068.74|2068.74|2068.74|2068.74|0
1656421120000|2022-06-28 12:58:40|2068.58|2068.58|2068.58|2068.58|2068.58|2068.58|2068.58|2068.58|0
1656421150000|2022-06-28 12:59:10|2068.83|2068.83|2068.83|2068.83|2068.83|2068.83|2068.83|2068.83|0
1656421160000|2022-06-28 12:59:20|2068.72|2068.72|2068.72|2068.72|2068.72|2068.72|2068.72|2068.72|0
1656421170000|2022-06-28 12:59:30|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|2068.87|0
1656421180000|2022-06-28 12:59:40|2068.81|2068.81|2068.77|2068.77|2068.81|2068.81|2068.77|2068.77|0
1656421190000|2022-06-28 12:59:50|2068.89|2068.89|2068.5|2068.5|2068.89|2068.89|2068.42|2068.42|0
1656421200000|2022-06-28 13:00:00|2068.55|2068.55|2068.55|2068.55|2068.55|2068.55|2068.55|2068.55|0
1656421210000|2022-06-28 13:00:10|2068.67|2068.67|2068.67|2068.67|2068.67|2068.67|2068.67|2068.67|0
1656421220000|2022-06-28 13:00:20|2068.79|2068.79|2068.79|2068.79|2068.79|2068.79|2068.79|2068.79|0
1656421230000|2022-06-28 13:00:30|2068.92|2068.92|2069.2|2069.2|2069.33|2069.33|2068.92|2068.92|0
1656421240000|2022-06-28 13:00:40|2069.27|2069.27|2069.27|2069.27|2069.27|2069.27|2069.27|2069.27|0
1656421260000|2022-06-28 13:01:00|2069.4|2069.4|2069.4|2069.4|2069.4|2069.4|2069.4|2069.4|0
1656421270000|2022-06-28 13:01:10|2069.26|2069.26|2069.2|2069.2|2069.26|2069.26|2069.2|2069.2|0
1656421290000|2022-06-28 13:01:30|2068.45|2068.45|2068.2|2068.2|2068.45|2068.45|2068.2|2068.2|0
1656421300000|2022-06-28 13:01:40|2067.91|2067.91|2067.91|2067.91|2067.91|2067.91|2067.91|2067.91|0
1656421310000|2022-06-28 13:01:50|2068.03|2068.03|2067.95|2067.95|2068.03|2068.03|2067.88|2067.88|0
1656421320000|2022-06-28 13:02:00|2067.88|2067.88|2067.94|2067.94|2068.25|2068.25|2067.88|2067.88|0
1656421330000|2022-06-28 13:02:10|2067.88|2067.88|2067.49|2067.49|2067.88|2067.88|2067.49|2067.49|0
1656421340000|2022-06-28 13:02:20|2067.39|2067.39|2067.5|2067.5|2067.55|2067.55|2067.39|2067.39|0
1656421350000|2022-06-28 13:02:30|2067.56|2067.56|2067.31|2067.31|2067.56|2067.56|2067.31|2067.31|0
1656421360000|2022-06-28 13:02:40|2067.43|2067.43|2067.2|2067.2|2067.43|2067.43|2067.2|2067.2|0
1656421370000|2022-06-28 13:02:50|2067.02|2067.02|2066.87|2066.87|2067.02|2067.02|2066.84|2066.84|0
1656421380000|2022-06-28 13:03:00|2067.12|2067.12|2067.19|2067.19|2067.22|2067.22|2067.12|2067.12|0
1656421390000|2022-06-28 13:03:10|2067.31|2067.31|2067.31|2067.31|2067.31|2067.31|2067.31|2067.31|0
1656421410000|2022-06-28 13:03:30|2067.35|2067.35|2067.31|2067.31|2067.39|2067.39|2067.31|2067.31|0
1656421420000|2022-06-28 13:03:40|2067.06|2067.06|2067|2067|2067.06|2067.06|2067|2067|0
1656421430000|2022-06-28 13:03:50|2067.12|2067.12|2067.06|2067.06|2067.12|2067.12|2066.83|2066.83|0
1656421440000|2022-06-28 13:04:00|2067.22|2067.22|2067.22|2067.22|2067.22|2067.22|2067.22|2067.22|0
1656421450000|2022-06-28 13:04:10|2067.09|2067.09|2067.09|2067.09|2067.09|2067.09|2067.09|2067.09|0
1656421470000|2022-06-28 13:04:30|2067.03|2067.03|2066.97|2066.97|2067.03|2067.03|2066.97|2066.97|0
1656421480000|2022-06-28 13:04:40|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|2066.94|0
1656421490000|2022-06-28 13:04:50|2066.88|2066.88|2066.76|2066.76|2066.88|2066.88|2066.63|2066.63|0
1656421500000|2022-06-28 13:05:00|2066.8|2066.8|2066.71|2066.71|2066.86|2066.86|2066.71|2066.71|0
1656421510000|2022-06-28 13:05:10|2066.74|2066.74|2067.3|2067.3|2067.3|2067.3|2066.74|2066.74|0
1656421530000|2022-06-28 13:05:30|2067.42|2067.42|2067.43|2067.43|2067.54|2067.54|2067.3|2067.3|0
1656421540000|2022-06-28 13:05:40|2067.18|2067.18|2067.15|2067.15|2067.3|2067.3|2067.15|2067.15|0
1656421560000|2022-06-28 13:06:00|2067.21|2067.21|2066.96|2066.96|2067.34|2067.34|2066.96|2066.96|0
1656421570000|2022-06-28 13:06:10|2066.9|2066.9|2067.03|2067.03|2067.03|2067.03|2066.9|2066.9|0
1656421620000|2022-06-28 13:07:00|2067.11|2067.11|2067.11|2067.11|2067.11|2067.11|2067.11|2067.11|0
1656421640000|2022-06-28 13:07:20|2067.22|2067.22|2067.11|2067.11|2067.29|2067.29|2067.05|2067.05|0
1656421650000|2022-06-28 13:07:30|2067.05|2067.05|2067.17|2067.17|2067.17|2067.17|2067.05|2067.05|0
1656421660000|2022-06-28 13:07:40|2067.11|2067.11|2067.16|2067.16|2067.16|2067.16|2067.05|2067.05|0
1656421670000|2022-06-28 13:07:50|2067.22|2067.22|2067.4|2067.4|2067.4|2067.4|2067.22|2067.22|0
1656421690000|2022-06-28 13:08:10|2067.37|2067.37|2066.51|2066.51|2067.37|2067.37|2066.51|2066.51|0
1656421700000|2022-06-28 13:08:20|2066.45|2066.45|2066.52|2066.52|2066.52|2066.52|2066.45|2066.45|0
1656421710000|2022-06-28 13:08:30|2066.59|2066.59|2066.72|2066.72|2066.72|2066.72|2066.59|2066.59|0
1656421720000|2022-06-28 13:08:40|2066.79|2066.79|2066.96|2066.96|2066.96|2066.96|2066.79|2066.79|0
1656421730000|2022-06-28 13:08:50|2067.04|2067.04|2066.83|2066.83|2067.11|2067.11|2066.7|2066.7|0
1656421750000|2022-06-28 13:09:10|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|2066.71|0
1656421760000|2022-06-28 13:09:20|2066.58|2066.58|2066.58|2066.58|2066.58|2066.58|2066.58|2066.58|0
1656421770000|2022-06-28 13:09:30|2066.51|2066.51|2066.67|2066.67|2066.67|2066.67|2066.51|2066.51|0
1656421790000|2022-06-28 13:09:50|2066.73|2066.73|2066.73|2066.73|2066.73|2066.73|2066.73|2066.73|0
1656421810000|2022-06-28 13:10:10|2066.79|2066.79|2066.79|2066.79|2066.79|2066.79|2066.79|2066.79|0
1656421820000|2022-06-28 13:10:20|2066.9|2066.9|2066.61|2066.61|2067.02|2067.02|2066.56|2066.56|0
1656421830000|2022-06-28 13:10:30|2066.54|2066.54|2066.43|2066.43|2066.58|2066.58|2066.43|2066.43|0
1656421850000|2022-06-28 13:10:50|2066.27|2066.27|2065.96|2065.96|2066.27|2066.27|2065.96|2065.96|0
1656421860000|2022-06-28 13:11:00|2065.93|2065.93|2065.9|2065.9|2065.96|2065.96|2065.9|2065.9|0
1656421870000|2022-06-28 13:11:10|2065.78|2065.78|2064.72|2064.72|2065.78|2065.78|2064.72|2064.72|0
1656421890000|2022-06-28 13:11:30|2064.67|2064.67|2064.72|2064.72|2064.79|2064.79|2064.61|2064.61|0
1656421900000|2022-06-28 13:11:40|2064.65|2064.65|2064.2|2064.2|2064.65|2064.65|2064.18|2064.18|0
1656421910000|2022-06-28 13:11:50|2064.23|2064.23|2064.23|2064.23|2064.23|2064.23|2064.23|2064.23|0
1656421920000|2022-06-28 13:12:00|2064.36|2064.36|2064.87|2064.87|2064.87|2064.87|2064.36|2064.36|0
1656421930000|2022-06-28 13:12:10|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|0
1656421940000|2022-06-28 13:12:20|2065.06|2065.06|2065.2|2065.2|2065.2|2065.2|2065.06|2065.06|0
1656421950000|2022-06-28 13:12:30|2065.27|2065.27|2065.58|2065.58|2065.58|2065.58|2065.27|2065.27|0
1656421960000|2022-06-28 13:12:40|2065.52|2065.52|2065.52|2065.52|2065.52|2065.52|2065.52|2065.52|0
1656421980000|2022-06-28 13:13:00|2065.67|2065.67|2065.67|2065.67|2065.83|2065.83|2065.67|2065.67|0
1656421990000|2022-06-28 13:13:10|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|0
1656422000000|2022-06-28 13:13:20|2065.83|2065.83|2065.83|2065.83|2065.83|2065.83|2065.83|2065.83|0
1656422010000|2022-06-28 13:13:30|2065.79|2065.79|2066.29|2066.29|2066.29|2066.29|2065.79|2065.79|0
1656422020000|2022-06-28 13:13:40|2066.35|2066.35|2067|2067|2067|2067|2066.35|2066.35|0
1656422040000|2022-06-28 13:14:00|2067.12|2067.12|2067.69|2067.69|2067.69|2067.69|2067.12|2067.12|0
1656422050000|2022-06-28 13:14:10|2067.57|2067.57|2067.57|2067.57|2067.57|2067.57|2067.07|2067.07|0
1656422060000|2022-06-28 13:14:20|2067.64|2067.64|2067.9|2067.9|2067.9|2067.9|2067.64|2067.64|0
1656422070000|2022-06-28 13:14:30|2067.78|2067.78|2068.35|2068.35|2068.35|2068.35|2067.78|2067.78|0
1656422080000|2022-06-28 13:14:40|2068.1|2068.1|2067.98|2067.98|2068.1|2068.1|2067.98|2067.98|0
1656422090000|2022-06-28 13:14:50|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|2068.1|0
1656422100000|2022-06-28 13:15:00|2067.98|2067.98|2068.04|2068.04|2068.04|2068.04|2067.98|2067.98|0
1656422110000|2022-06-28 13:15:10|2068.16|2068.16|2068.02|2068.02|2068.16|2068.16|2068.02|2068.02|0
1656422120000|2022-06-28 13:15:20|2067.87|2067.87|2067.84|2067.84|2067.89|2067.89|2067.74|2067.74|0
1656422130000|2022-06-28 13:15:30|2067.46|2067.46|2067.46|2067.46|2067.46|2067.46|2067.46|2067.46|0
1656422140000|2022-06-28 13:15:40|2067.31|2067.31|2067.15|2067.15|2067.31|2067.31|2067.12|2067.12|0
1656422150000|2022-06-28 13:15:50|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|2067.21|0
1656422160000|2022-06-28 13:16:00|2067.37|2067.37|2067.26|2067.26|2067.37|2067.37|2067.21|2067.21|0
1656422170000|2022-06-28 13:16:10|2067.39|2067.39|2067.39|2067.39|2067.39|2067.39|2067.39|2067.39|0
1656422180000|2022-06-28 13:16:20|2067.14|2067.14|2067.19|2067.19|2067.19|2067.19|2067.14|2067.14|0
1656422190000|2022-06-28 13:16:30|2067.25|2067.25|2067.5|2067.5|2067.5|2067.5|2067.25|2067.25|0
1656422200000|2022-06-28 13:16:40|2067.75|2067.75|2067.88|2067.88|2067.88|2067.88|2067.75|2067.75|0
1656422210000|2022-06-28 13:16:50|2067.94|2067.94|2068.4|2068.4|2068.4|2068.4|2067.94|2067.94|0
1656422220000|2022-06-28 13:17:00|2068.44|2068.44|2068.97|2068.97|2069.03|2069.03|2068.44|2068.44|0
1656422230000|2022-06-28 13:17:10|2068.91|2068.91|2069.04|2069.04|2069.04|2069.04|2068.91|2068.91|0
1656422240000|2022-06-28 13:17:20|2068.91|2068.91|2068.91|2068.91|2068.91|2068.91|2068.91|2068.91|0
1656422270000|2022-06-28 13:17:50|2069.22|2069.22|2069.22|2069.22|2069.22|2069.22|2069.22|2069.22|0
1656422280000|2022-06-28 13:18:00|2069.1|2069.1|2069.1|2069.1|2069.1|2069.1|2069.1|2069.1|0
1656422290000|2022-06-28 13:18:10|2069.04|2069.04|2068.37|2068.37|2069.04|2069.04|2068.37|2068.37|0
1656422300000|2022-06-28 13:18:20|2068.31|2068.31|2068.46|2068.46|2068.46|2068.46|2068.31|2068.31|0
1656422330000|2022-06-28 13:18:50|2068.26|2068.26|2068.26|2068.26|2068.26|2068.26|2068.26|2068.26|0
1656422340000|2022-06-28 13:19:00|2068.06|2068.06|2068.4|2068.4|2068.4|2068.4|2068.06|2068.06|0
1656422350000|2022-06-28 13:19:10|2068.34|2068.34|2068.47|2068.47|2068.47|2068.47|2068.34|2068.34|0
1656422360000|2022-06-28 13:19:20|2068.16|2068.16|2068.06|2068.06|2068.16|2068.16|2068.06|2068.06|0
1656422370000|2022-06-28 13:19:30|2068.01|2068.01|2068.18|2068.18|2068.18|2068.18|2068.01|2068.01|0
1656422380000|2022-06-28 13:19:40|2068.35|2068.35|2068.3|2068.3|2068.36|2068.36|2068.18|2068.18|0
1656422390000|2022-06-28 13:19:50|2068.36|2068.36|2068.5|2068.5|2068.5|2068.5|2068.36|2068.36|0
1656422400000|2022-06-28 13:20:00|2068.61|2068.61|2068.82|2068.82|2068.82|2068.82|2068.61|2068.61|0
1656422410000|2022-06-28 13:20:10|2068.88|2068.88|2069.04|2069.04|2069.04|2069.04|2068.88|2068.88|0
1656422430000|2022-06-28 13:20:30|2069.13|2069.13|2068.97|2068.97|2069.27|2069.27|2068.97|2068.97|0
1656422440000|2022-06-28 13:20:40|2069.1|2069.1|2069.1|2069.1|2069.1|2069.1|2069.1|2069.1|0
1656422450000|2022-06-28 13:20:50|2068.98|2068.98|2069.04|2069.04|2069.04|2069.04|2068.98|2068.98|0
1656422460000|2022-06-28 13:21:00|2068.67|2068.67|2068.74|2068.74|2068.74|2068.74|2068.67|2068.67|0
1656422480000|2022-06-28 13:21:20|2068.76|2068.76|2068.7|2068.7|2068.76|2068.76|2068.7|2068.7|0
1656422490000|2022-06-28 13:21:30|2068.52|2068.52|2068.76|2068.76|2068.76|2068.76|2068.52|2068.52|0
1656422500000|2022-06-28 13:21:40|2068.51|2068.51|2068.45|2068.45|2068.51|2068.51|2068.45|2068.45|0
1656422510000|2022-06-28 13:21:50|2068.22|2068.22|2068.07|2068.07|2068.22|2068.22|2068.07|2068.07|0
1656422520000|2022-06-28 13:22:00|2068.14|2068.14|2068.14|2068.14|2068.14|2068.14|2068.14|2068.14|0
1656422530000|2022-06-28 13:22:10|2068.02|2068.02|2067.46|2067.46|2068.08|2068.08|2067.46|2067.46|0
1656422540000|2022-06-28 13:22:20|2067.31|2067.31|2067.57|2067.57|2067.69|2067.69|2067.31|2067.31|0
1656422570000|2022-06-28 13:22:50|2067.68|2067.68|2067.81|2067.81|2067.81|2067.81|2067.56|2067.56|0
1656422590000|2022-06-28 13:23:10|2067.68|2067.68|2067.53|2067.53|2067.68|2067.68|2067.53|2067.53|0
1656422610000|2022-06-28 13:23:30|2067.64|2067.64|2067.64|2067.64|2067.64|2067.64|2067.64|2067.64|0
1656422620000|2022-06-28 13:23:40|2067.7|2067.7|2067.7|2067.7|2067.7|2067.7|2067.7|2067.7|0
1656422630000|2022-06-28 13:23:50|2067.63|2067.63|2067.86|2067.86|2067.86|2067.86|2067.63|2067.63|0
1656422650000|2022-06-28 13:24:10|2067.83|2067.83|2067.88|2067.88|2067.88|2067.88|2067.83|2067.83|0
1656422660000|2022-06-28 13:24:20|2067.76|2067.76|2067.82|2067.82|2067.93|2067.93|2067.76|2067.76|0
1656422670000|2022-06-28 13:24:30|2067.95|2067.95|2067.87|2067.87|2067.95|2067.95|2067.7|2067.7|0
1656422690000|2022-06-28 13:24:50|2067.57|2067.57|2067.69|2067.69|2067.69|2067.69|2067.57|2067.57|0
1656422700000|2022-06-28 13:25:00|2067.61|2067.61|2067.61|2067.61|2067.61|2067.61|2067.61|2067.61|0
1656422710000|2022-06-28 13:25:10|2067.53|2067.53|2067.32|2067.32|2067.53|2067.53|2067.32|2067.32|0
1656422720000|2022-06-28 13:25:20|2067.16|2067.16|2067.16|2067.16|2067.16|2067.16|2067.16|2067.16|0
1656422730000|2022-06-28 13:25:30|2067.12|2067.12|2066.6|2066.6|2067.12|2067.12|2066.6|2066.6|0
1656422740000|2022-06-28 13:25:40|2066.35|2066.35|2066.35|2066.35|2066.35|2066.35|2066.35|2066.35|0
1656422750000|2022-06-28 13:25:50|2066.31|2066.31|2066.29|2066.29|2066.38|2066.38|2066.15|2066.15|0
1656422760000|2022-06-28 13:26:00|2066.23|2066.23|2065.99|2065.99|2066.26|2066.26|2065.99|2065.99|0
1656422770000|2022-06-28 13:26:10|2066.1|2066.1|2065.99|2065.99|2066.22|2066.22|2065.99|2065.99|0
1656422780000|2022-06-28 13:26:20|2065.9|2065.9|2065.74|2065.74|2065.9|2065.9|2065.74|2065.74|0
1656422800000|2022-06-28 13:26:40|2065.68|2065.68|2065.65|2065.65|2065.68|2065.68|2065.65|2065.65|0
1656422820000|2022-06-28 13:27:00|2065.54|2065.54|2065.54|2065.54|2065.54|2065.54|2065.54|2065.54|0
1656422830000|2022-06-28 13:27:10|2065.65|2065.65|2065.65|2065.65|2065.65|2065.65|2065.65|2065.65|0
1656422850000|2022-06-28 13:27:30|2065.75|2065.75|2065.67|2065.67|2065.75|2065.75|2065.67|2065.67|0
1656422870000|2022-06-28 13:27:50|2065.79|2065.79|2065.9|2065.9|2065.9|2065.9|2065.79|2065.79|0
1656422880000|2022-06-28 13:28:00|2066.06|2066.06|2066.06|2066.06|2066.06|2066.06|2066.06|2066.06|0
1656422930000|2022-06-28 13:28:50|2065.94|2065.94|2065.69|2065.69|2065.94|2065.94|2065.69|2065.69|0
1656422940000|2022-06-28 13:29:00|2065.75|2065.75|2065.69|2065.69|2065.75|2065.75|2065.69|2065.69|0
1656422950000|2022-06-28 13:29:10|2065.81|2065.81|2065.81|2065.81|2065.81|2065.81|2065.81|2065.81|0
1656422960000|2022-06-28 13:29:20|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|2065.76|0
1656422970000|2022-06-28 13:29:30|2065.82|2065.82|2065.9|2065.9|2065.9|2065.9|2065.82|2065.82|0
1656422990000|2022-06-28 13:29:50|2065.96|2065.96|2066.43|2066.43|2066.43|2066.43|2065.96|2065.96|0
1656423000000|2022-06-28 13:30:00|2066.51|2066.51|2065.14|2065.14|2066.51|2066.51|2065.14|2065.14|0
1656423010000|2022-06-28 13:30:10|2065.2|2065.2|2065.37|2065.37|2065.41|2065.41|2065.14|2065.14|0
1656423020000|2022-06-28 13:30:20|2065.5|2065.5|2065.82|2065.82|2065.82|2065.82|2065.5|2065.5|0
1656423030000|2022-06-28 13:30:30|2065.98|2065.98|2065.5|2065.5|2065.98|2065.98|2065.35|2065.35|0
1656423040000|2022-06-28 13:30:40|2065.65|2065.65|2066.12|2066.12|2066.12|2066.12|2065.59|2065.59|0
1656423050000|2022-06-28 13:30:50|2066.21|2066.21|2066.52|2066.52|2066.6|2066.6|2066.21|2066.21|0
1656423060000|2022-06-28 13:31:00|2066.45|2066.45|2067.14|2067.14|2067.14|2067.14|2066.45|2066.45|0
1656423070000|2022-06-28 13:31:10|2067.2|2067.2|2068.43|2068.43|2068.49|2068.49|2067.2|2067.2|0
1656423080000|2022-06-28 13:31:20|2068.55|2068.55|2068.37|2068.37|2068.55|2068.55|2067.99|2067.99|0
1656423090000|2022-06-28 13:31:30|2068.23|2068.23|2067.92|2067.92|2068.23|2068.23|2067.5|2067.5|0
1656423100000|2022-06-28 13:31:40|2067.85|2067.85|2068.38|2068.38|2068.56|2068.56|2067.8|2067.8|0
1656423110000|2022-06-28 13:31:50|2068.45|2068.45|2068.83|2068.83|2068.83|2068.83|2068.45|2068.45|0
1656423120000|2022-06-28 13:32:00|2068.98|2068.98|2069.03|2069.03|2069.19|2069.19|2068.17|2068.17|0
1656423130000|2022-06-28 13:32:10|2068.97|2068.97|2069.91|2069.91|2069.91|2069.91|2068.97|2068.97|0
1656423140000|2022-06-28 13:32:20|2069.88|2069.88|2071.02|2071.02|2071.02|2071.02|2069.88|2069.88|0
1656423150000|2022-06-28 13:32:30|2071.27|2071.27|2071.21|2071.21|2071.27|2071.27|2071.14|2071.14|0
1656423160000|2022-06-28 13:32:40|2071.33|2071.33|2071.9|2071.9|2071.9|2071.9|2071.33|2071.33|0
1656423170000|2022-06-28 13:32:50|2071.96|2071.96|2072.63|2072.63|2072.63|2072.63|2071.9|2071.9|0
1656423180000|2022-06-28 13:33:00|2072.61|2072.61|2072.35|2072.35|2072.61|2072.61|2072.28|2072.28|0
1656423190000|2022-06-28 13:33:10|2072.53|2072.53|2072.92|2072.92|2073.08|2073.08|2072.53|2072.53|0
1656423200000|2022-06-28 13:33:20|2072.99|2072.99|2074.05|2074.05|2074.05|2074.05|2072.99|2072.99|0
1656423210000|2022-06-28 13:33:30|2073.91|2073.91|2073.9|2073.9|2074.12|2074.12|2073.77|2073.77|0
1656423220000|2022-06-28 13:33:40|2073.71|2073.71|2073.47|2073.47|2073.83|2073.83|2073.34|2073.34|0
1656423230000|2022-06-28 13:33:50|2073.31|2073.31|2073.37|2073.37|2073.45|2073.45|2073.31|2073.31|0
1656423240000|2022-06-28 13:34:00|2073.3|2073.3|2073.1|2073.1|2073.3|2073.3|2073.1|2073.1|0
1656423250000|2022-06-28 13:34:10|2073.06|2073.06|2072.07|2072.07|2073.06|2073.06|2072.07|2072.07|0
1656423260000|2022-06-28 13:34:20|2071.92|2071.92|2071.31|2071.31|2071.92|2071.92|2071.31|2071.31|0
1656423270000|2022-06-28 13:34:30|2071.25|2071.25|2071.21|2071.21|2071.25|2071.25|2071.18|2071.18|0
1656423280000|2022-06-28 13:34:40|2071.28|2071.28|2070.97|2070.97|2071.28|2071.28|2070.97|2070.97|0
1656423290000|2022-06-28 13:34:50|2070.92|2070.92|2070.54|2070.54|2070.97|2070.97|2070.47|2070.47|0
1656423300000|2022-06-28 13:35:00|2070.69|2070.69|2070.67|2070.67|2070.69|2070.69|2070.38|2070.38|0
1656423310000|2022-06-28 13:35:10|2070.61|2070.61|2070.61|2070.61|2070.61|2070.61|2070.61|2070.61|0
1656423320000|2022-06-28 13:35:20|2070.68|2070.68|2070.83|2070.83|2070.83|2070.83|2070.68|2070.68|0
1656423330000|2022-06-28 13:35:30|2070.89|2070.89|2070.89|2070.89|2070.89|2070.89|2070.89|2070.89|0
1656423340000|2022-06-28 13:35:40|2071.03|2071.03|2072.48|2072.48|2072.48|2072.48|2070.98|2070.98|0
1656423350000|2022-06-28 13:35:50|2072.35|2072.35|2072.42|2072.42|2072.42|2072.42|2072.28|2072.28|0
1656423360000|2022-06-28 13:36:00|2072.54|2072.54|2072.75|2072.75|2072.85|2072.85|2072.48|2072.48|0
1656423370000|2022-06-28 13:36:10|2072.63|2072.63|2072.56|2072.56|2072.88|2072.88|2072.43|2072.43|0
1656423380000|2022-06-28 13:36:20|2072.62|2072.62|2072.57|2072.57|2072.75|2072.75|2072.57|2072.57|0
1656423390000|2022-06-28 13:36:30|2072.5|2072.5|2071.9|2071.9|2072.5|2072.5|2071.9|2071.9|0
1656423400000|2022-06-28 13:36:40|2072.05|2072.05|2072.19|2072.19|2072.19|2072.19|2072.05|2072.05|0
1656423410000|2022-06-28 13:36:50|2072.31|2072.31|2072.38|2072.38|2072.44|2072.44|2072.25|2072.25|0
1656423420000|2022-06-28 13:37:00|2072.13|2072.13|2071.78|2071.78|2072.13|2072.13|2071.78|2071.78|0
1656423430000|2022-06-28 13:37:10|2071.71|2071.71|2071.56|2071.56|2071.71|2071.71|2071.56|2071.56|0
1656423440000|2022-06-28 13:37:20|2071.5|2071.5|2071.65|2071.65|2071.69|2071.69|2071.5|2071.5|0
1656423450000|2022-06-28 13:37:30|2071.53|2071.53|2071.78|2071.78|2071.9|2071.9|2071.53|2071.53|0
1656423460000|2022-06-28 13:37:40|2071.71|2071.71|2071.04|2071.04|2071.71|2071.71|2071.04|2071.04|0
1656423470000|2022-06-28 13:37:50|2071.19|2071.19|2071.26|2071.26|2071.33|2071.33|2071.19|2071.19|0
1656423480000|2022-06-28 13:38:00|2071.33|2071.33|2072.1|2072.1|2072.1|2072.1|2071.33|2071.33|0
1656423490000|2022-06-28 13:38:10|2071.99|2071.99|2072.77|2072.77|2072.77|2072.77|2071.99|2071.99|0
1656423500000|2022-06-28 13:38:20|2072.84|2072.84|2072.73|2072.73|2072.84|2072.84|2072.73|2072.73|0
1656423510000|2022-06-28 13:38:30|2073.04|2073.04|2074.51|2074.51|2074.51|2074.51|2073.04|2073.04|0
1656423530000|2022-06-28 13:38:50|2074.55|2074.55|2074.79|2074.79|2074.79|2074.79|2074.55|2074.55|0
1656423540000|2022-06-28 13:39:00|2074.93|2074.93|2075.87|2075.87|2075.94|2075.94|2074.79|2074.79|0
1656423550000|2022-06-28 13:39:10|2075.94|2075.94|2076.46|2076.46|2076.46|2076.46|2075.81|2075.81|0
1656423560000|2022-06-28 13:39:20|2076.4|2076.4|2077.3|2077.3|2077.3|2077.3|2076.4|2076.4|0
1656423570000|2022-06-28 13:39:30|2077.18|2077.18|2077.36|2077.36|2077.36|2077.36|2077.18|2077.18|0
1656423580000|2022-06-28 13:39:40|2077.3|2077.3|2077.47|2077.47|2077.47|2077.47|2077.3|2077.3|0
1656423590000|2022-06-28 13:39:50|2077.55|2077.55|2077.55|2077.55|2077.55|2077.55|2077.34|2077.34|0
1656423600000|2022-06-28 13:40:00|2077.47|2077.47|2077.26|2077.26|2077.47|2077.47|2076.88|2076.88|0
1656423610000|2022-06-28 13:40:10|2077.24|2077.24|2077.39|2077.39|2077.39|2077.39|2077.24|2077.24|0
1656423620000|2022-06-28 13:40:20|2077.45|2077.45|2078.09|2078.09|2078.09|2078.09|2077.45|2077.45|0
1656423630000|2022-06-28 13:40:30|2078.26|2078.26|2078.54|2078.54|2078.54|2078.54|2078.26|2078.26|0
1656423640000|2022-06-28 13:40:40|2078.66|2078.66|2078.57|2078.57|2078.66|2078.66|2078.44|2078.44|0
1656423650000|2022-06-28 13:40:50|2078.46|2078.46|2078.46|2078.46|2078.46|2078.46|2078.46|2078.46|0
1656423660000|2022-06-28 13:41:00|2078.53|2078.53|2078.48|2078.48|2078.53|2078.53|2078.33|2078.33|0
1656423670000|2022-06-28 13:41:10|2078.55|2078.55|2078.55|2078.55|2078.55|2078.55|2078.55|2078.55|0
1656423680000|2022-06-28 13:41:20|2078.67|2078.67|2079.09|2079.09|2079.09|2079.09|2078.67|2078.67|0
1656423690000|2022-06-28 13:41:30|2079.4|2079.4|2079.31|2079.31|2079.4|2079.4|2079.31|2079.31|0
1656423700000|2022-06-28 13:41:40|2079.27|2079.27|2079.44|2079.44|2079.44|2079.44|2079.02|2079.02|0
1656423710000|2022-06-28 13:41:50|2079.37|2079.37|2078.9|2078.9|2079.37|2079.37|2078.84|2078.84|0
1656423720000|2022-06-28 13:42:00|2078.83|2078.83|2078.62|2078.62|2078.87|2078.87|2078.44|2078.44|0
1656423730000|2022-06-28 13:42:10|2079.54|2079.54|2080.35|2080.35|2080.51|2080.51|2079.54|2079.54|0
1656423740000|2022-06-28 13:42:20|2080.43|2080.43|2080.79|2080.79|2080.79|2080.79|2080.43|2080.43|0
1656423750000|2022-06-28 13:42:30|2080.73|2080.73|2080.69|2080.69|2080.73|2080.73|2080.69|2080.69|0
1656423760000|2022-06-28 13:42:40|2080.54|2080.54|2080.13|2080.13|2080.54|2080.54|2080.13|2080.13|0
1656423770000|2022-06-28 13:42:50|2080.38|2080.38|2080.3|2080.3|2080.38|2080.38|2080.3|2080.3|0
1656423780000|2022-06-28 13:43:00|2080.14|2080.14|2080.16|2080.16|2080.16|2080.16|2079.97|2079.97|0
1656423790000|2022-06-28 13:43:10|2080.19|2080.19|2079.84|2079.84|2080.19|2080.19|2079.81|2079.81|0
1656423800000|2022-06-28 13:43:20|2079.88|2079.88|2080|2080|2080|2080|2079.88|2079.88|0
1656423810000|2022-06-28 13:43:30|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|2080.05|0
1656423830000|2022-06-28 13:43:50|2080.11|2080.11|2079.97|2079.97|2080.11|2080.11|2079.97|2079.97|0
1656423840000|2022-06-28 13:44:00|2080.02|2080.02|2080.02|2080.02|2080.02|2080.02|2080.02|2080.02|0
1656423850000|2022-06-28 13:44:10|2079.94|2079.94|2079.24|2079.24|2079.94|2079.94|2079.24|2079.24|0
1656423860000|2022-06-28 13:44:20|2078.99|2078.99|2079.24|2079.24|2079.24|2079.24|2078.99|2078.99|0
1656423870000|2022-06-28 13:44:30|2078.78|2078.78|2078.9|2078.9|2078.9|2078.9|2078.72|2078.72|0
1656423880000|2022-06-28 13:44:40|2078.77|2078.77|2079.21|2079.21|2079.21|2079.21|2078.72|2078.72|0
1656423890000|2022-06-28 13:44:50|2079.67|2079.67|2079.84|2079.84|2079.97|2079.97|2079.67|2079.67|0
1656423900000|2022-06-28 13:45:00|2079.91|2079.91|2080.06|2080.06|2080.32|2080.32|2079.91|2079.91|0
1656423910000|2022-06-28 13:45:10|2079.99|2079.99|2079.99|2079.99|2079.99|2079.99|2079.99|2079.99|0
1656423920000|2022-06-28 13:45:20|2080.05|2080.05|2079.88|2079.88|2080.05|2080.05|2079.88|2079.88|0
1656423930000|2022-06-28 13:45:30|2079.96|2079.96|2079.96|2079.96|2079.96|2079.96|2079.96|2079.96|0
1656423950000|2022-06-28 13:45:50|2079.86|2079.86|2079.83|2079.83|2079.86|2079.86|2079.83|2079.83|0
1656423960000|2022-06-28 13:46:00|2079.53|2079.53|2079.84|2079.84|2079.84|2079.84|2079.4|2079.4|0
1656423970000|2022-06-28 13:46:10|2079.4|2079.4|2079.22|2079.22|2079.58|2079.58|2079.04|2079.04|0
1656423980000|2022-06-28 13:46:20|2079.12|2079.12|2079.27|2079.27|2079.34|2079.34|2079.12|2079.12|0
1656423990000|2022-06-28 13:46:30|2079.42|2079.42|2079.49|2079.49|2079.49|2079.49|2079.31|2079.31|0
1656424000000|2022-06-28 13:46:40|2079.45|2079.45|2079.45|2079.45|2079.45|2079.45|2079.45|2079.45|0
1656424010000|2022-06-28 13:46:50|2079.38|2079.38|2079.4|2079.4|2079.52|2079.52|2079.27|2079.27|0
1656424020000|2022-06-28 13:47:00|2079.52|2079.52|2079.28|2079.28|2079.52|2079.52|2079.16|2079.16|0
1656424030000|2022-06-28 13:47:10|2079.13|2079.13|2079.13|2079.13|2079.13|2079.13|2079.13|2079.13|0
1656424070000|2022-06-28 13:47:50|2079.2|2079.2|2079.43|2079.43|2079.43|2079.43|2079.2|2079.2|0
1656424080000|2022-06-28 13:48:00|2079.28|2079.28|2079.28|2079.28|2079.28|2079.28|2079.28|2079.28|0
1656424090000|2022-06-28 13:48:10|2079.2|2079.2|2078.69|2078.69|2079.2|2079.2|2078.69|2078.69|0
1656424100000|2022-06-28 13:48:20|2078.56|2078.56|2077.96|2077.96|2078.56|2078.56|2077.96|2077.96|0
1656424130000|2022-06-28 13:48:50|2077.34|2077.34|2077.34|2077.34|2077.34|2077.34|2077.34|2077.34|0
1656424140000|2022-06-28 13:49:00|2077.22|2077.22|2077.38|2077.38|2077.38|2077.38|2077.22|2077.22|0
1656424150000|2022-06-28 13:49:10|2077.31|2077.31|2077.23|2077.23|2077.31|2077.31|2077.23|2077.23|0
1656424160000|2022-06-28 13:49:20|2077.16|2077.16|2077.16|2077.16|2077.16|2077.16|2077.16|2077.16|0
1656424170000|2022-06-28 13:49:30|2077.39|2077.39|2077.45|2077.45|2077.45|2077.45|2077.39|2077.39|0
1656424180000|2022-06-28 13:49:40|2077.52|2077.52|2077.88|2077.88|2077.88|2077.88|2077.52|2077.52|0
1656424190000|2022-06-28 13:49:50|2078|2078|2078.95|2078.95|2078.95|2078.95|2078|2078|0
1656424200000|2022-06-28 13:50:00|2078.89|2078.89|2079.13|2079.13|2079.25|2079.25|2078.89|2078.89|0
1656424210000|2022-06-28 13:50:10|2078.97|2078.97|2079.06|2079.06|2079.13|2079.13|2078.96|2078.96|0
1656424220000|2022-06-28 13:50:20|2078.9|2078.9|2078.78|2078.78|2078.9|2078.9|2078.78|2078.78|0
1656424230000|2022-06-28 13:50:30|2078.85|2078.85|2078.85|2078.85|2078.85|2078.85|2078.85|2078.85|0
1656424240000|2022-06-28 13:50:40|2078.67|2078.67|2078.55|2078.55|2078.67|2078.67|2078.55|2078.55|0
1656424250000|2022-06-28 13:50:50|2078.45|2078.45|2078.6|2078.6|2078.6|2078.6|2078.45|2078.45|0
1656424260000|2022-06-28 13:51:00|2078.56|2078.56|2078.62|2078.62|2078.62|2078.62|2078.56|2078.56|0
1656424270000|2022-06-28 13:51:10|2078.59|2078.59|2078.55|2078.55|2078.59|2078.59|2078.55|2078.55|0
1656424280000|2022-06-28 13:51:20|2078.52|2078.52|2078.52|2078.52|2078.52|2078.52|2078.52|2078.52|0
1656424290000|2022-06-28 13:51:30|2078.39|2078.39|2078.3|2078.3|2078.39|2078.39|2078.18|2078.18|0
1656424300000|2022-06-28 13:51:40|2078.22|2078.22|2077.95|2077.95|2078.22|2078.22|2077.95|2077.95|0
1656424310000|2022-06-28 13:51:50|2077.89|2077.89|2077.89|2077.89|2077.89|2077.89|2077.89|2077.89|0
1656424320000|2022-06-28 13:52:00|2077.82|2077.82|2077.94|2077.94|2077.94|2077.94|2077.82|2077.82|0
1656424340000|2022-06-28 13:52:20|2078.07|2078.07|2078.47|2078.47|2078.47|2078.47|2078.07|2078.07|0
1656424350000|2022-06-28 13:52:30|2078.59|2078.59|2079.14|2079.14|2079.14|2079.14|2078.59|2078.59|0
1656424360000|2022-06-28 13:52:40|2079.19|2079.19|2079.42|2079.42|2079.42|2079.42|2079.19|2079.19|0
1656424370000|2022-06-28 13:52:50|2079.44|2079.44|2079.55|2079.55|2079.55|2079.55|2079.44|2079.44|0
1656424380000|2022-06-28 13:53:00|2079.53|2079.53|2079.51|2079.51|2079.53|2079.53|2079.38|2079.38|0
1656424430000|2022-06-28 13:53:50|2079.38|2079.38|2079.38|2079.38|2079.38|2079.38|2079.38|2079.38|0
1656424440000|2022-06-28 13:54:00|2079.15|2079.15|2079.22|2079.22|2079.22|2079.22|2079.15|2079.15|0
1656424450000|2022-06-28 13:54:10|2079.09|2079.09|2079.42|2079.42|2079.42|2079.42|2078.91|2078.91|0
1656424460000|2022-06-28 13:54:20|2079.29|2079.29|2079.47|2079.47|2079.47|2079.47|2079.29|2079.29|0
1656424470000|2022-06-28 13:54:30|2079.54|2079.54|2079.48|2079.48|2079.67|2079.67|2079.42|2079.42|0
1656424480000|2022-06-28 13:54:40|2079.46|2079.46|2079.24|2079.24|2079.46|2079.46|2079.24|2079.24|0
1656424490000|2022-06-28 13:54:50|2079.3|2079.3|2079.3|2079.3|2079.3|2079.3|2079.3|2079.3|0
1656424500000|2022-06-28 13:55:00|2079.27|2079.27|2079.22|2079.22|2079.27|2079.27|2079.22|2079.22|0
1656424510000|2022-06-28 13:55:10|2079.28|2079.28|2078.31|2078.31|2079.28|2079.28|2078.31|2078.31|0
1656424520000|2022-06-28 13:55:20|2078.37|2078.37|2077.29|2077.29|2078.37|2078.37|2077.21|2077.21|0
1656424540000|2022-06-28 13:55:40|2077.22|2077.22|2077.22|2077.22|2077.22|2077.22|2077.22|2077.22|0
1656424560000|2022-06-28 13:56:00|2077.03|2077.03|2076.72|2076.72|2077.03|2077.03|2076.72|2076.72|0
1656424570000|2022-06-28 13:56:10|2076.65|2076.65|2076.53|2076.53|2076.65|2076.65|2076.5|2076.5|0
1656424580000|2022-06-28 13:56:20|2076.51|2076.51|2076.35|2076.35|2076.51|2076.51|2076.35|2076.35|0
1656424590000|2022-06-28 13:56:30|2076.31|2076.31|2076.31|2076.31|2076.31|2076.31|2076.31|2076.31|0
1656424600000|2022-06-28 13:56:40|2076.33|2076.33|2076.2|2076.2|2076.33|2076.33|2076.2|2076.2|0
1656424610000|2022-06-28 13:56:50|2076.08|2076.08|2075.58|2075.58|2076.08|2076.08|2075.58|2075.58|0
1656424620000|2022-06-28 13:57:00|2075.65|2075.65|2074.8|2074.8|2075.65|2075.65|2074.74|2074.74|0
1656424640000|2022-06-28 13:57:20|2074.74|2074.74|2074.81|2074.81|2074.81|2074.81|2074.5|2074.5|0
1656424650000|2022-06-28 13:57:30|2074.69|2074.69|2074.69|2074.69|2074.69|2074.69|2074.69|2074.69|0
1656424660000|2022-06-28 13:57:40|2074.63|2074.63|2074.63|2074.63|2074.63|2074.63|2074.63|2074.63|0
1656424670000|2022-06-28 13:57:50|2074.74|2074.74|2074.68|2074.68|2074.74|2074.74|2074.68|2074.68|0
1656424690000|2022-06-28 13:58:10|2074.57|2074.57|2074.57|2074.57|2074.57|2074.57|2074.57|2074.57|0
1656424710000|2022-06-28 13:58:30|2074.52|2074.52|2074.34|2074.34|2074.52|2074.52|2074.34|2074.34|0
1656424720000|2022-06-28 13:58:40|2074.41|2074.41|2074.41|2074.41|2074.41|2074.41|2074.41|2074.41|0
1656424730000|2022-06-28 13:58:50|2074.31|2074.31|2074.1|2074.1|2074.42|2074.42|2074.1|2074.1|0
1656424750000|2022-06-28 13:59:10|2073.49|2073.49|2073.53|2073.53|2073.53|2073.53|2073.37|2073.37|0
1656424760000|2022-06-28 13:59:20|2073.4|2073.4|2073.4|2073.4|2073.4|2073.4|2073.4|2073.4|0
1656424770000|2022-06-28 13:59:30|2073.28|2073.28|2073.18|2073.18|2073.28|2073.28|2073.18|2073.18|0
1656424780000|2022-06-28 13:59:40|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|2073.08|0
1656424810000|2022-06-28 14:00:10|2073.61|2073.61|2075.84|2075.84|2075.84|2075.84|2073.61|2073.61|0
1656424820000|2022-06-28 14:00:20|2075.71|2075.71|2075.39|2075.39|2075.77|2075.77|2075.39|2075.39|0
1656424840000|2022-06-28 14:00:40|2075.54|2075.54|2075.54|2075.54|2075.54|2075.54|2075.54|2075.54|0
1656424850000|2022-06-28 14:00:50|2075.7|2075.7|2076.03|2076.03|2076.03|2076.03|2075.66|2075.66|0
1656424860000|2022-06-28 14:01:00|2075.91|2075.91|2076.31|2076.31|2076.31|2076.31|2075.75|2075.75|0
1656424870000|2022-06-28 14:01:10|2076.18|2076.18|2076.18|2076.18|2076.18|2076.18|2076.18|2076.18|0
1656424890000|2022-06-28 14:01:30|2076.34|2076.34|2076.59|2076.59|2076.59|2076.59|2076.34|2076.34|0
1656424900000|2022-06-28 14:01:40|2076.45|2076.45|2076.45|2076.45|2076.45|2076.45|2076.45|2076.45|0
1656424920000|2022-06-28 14:02:00|2076.47|2076.47|2077.5|2077.5|2077.5|2077.5|2076.47|2076.47|0
1656424930000|2022-06-28 14:02:10|2077.65|2077.65|2077.78|2077.78|2077.85|2077.85|2077.65|2077.65|0
1656424940000|2022-06-28 14:02:20|2077.63|2077.63|2076.54|2076.54|2077.63|2077.63|2076.54|2076.54|0
1656424950000|2022-06-28 14:02:30|2076.58|2076.58|2076.39|2076.39|2076.58|2076.58|2076.39|2076.39|0
1656424960000|2022-06-28 14:02:40|2076.34|2076.34|2075.67|2075.67|2076.34|2076.34|2075.67|2075.67|0
1656424970000|2022-06-28 14:02:50|2075.56|2075.56|2075.17|2075.17|2075.56|2075.56|2075.17|2075.17|0
1656424980000|2022-06-28 14:03:00|2075.04|2075.04|2074|2074|2075.04|2075.04|2073.93|2073.93|0
1656424990000|2022-06-28 14:03:10|2074.04|2074.04|2073.34|2073.34|2074.04|2074.04|2073.34|2073.34|0
1656425000000|2022-06-28 14:03:20|2073.48|2073.48|2073.48|2073.48|2073.48|2073.48|2073.48|2073.48|0
1656425010000|2022-06-28 14:03:30|2073.55|2073.55|2072.86|2072.86|2073.68|2073.68|2072.86|2072.86|0
1656425020000|2022-06-28 14:03:40|2072.82|2072.82|2072.37|2072.37|2072.82|2072.82|2072.37|2072.37|0
1656425030000|2022-06-28 14:03:50|2072.35|2072.35|2073.1|2073.1|2073.25|2073.25|2072.35|2072.35|0
1656425040000|2022-06-28 14:04:00|2073.16|2073.16|2073|2073|2073.16|2073.16|2073|2073|0
1656425050000|2022-06-28 14:04:10|2073.16|2073.16|2073.21|2073.21|2073.44|2073.44|2073.16|2073.16|0
1656425060000|2022-06-28 14:04:20|2073.33|2073.33|2073.58|2073.58|2073.58|2073.58|2073.33|2073.33|0
1656425070000|2022-06-28 14:04:30|2073.51|2073.51|2073.51|2073.51|2073.51|2073.51|2073.44|2073.44|0
1656425080000|2022-06-28 14:04:40|2073.23|2073.23|2073.02|2073.02|2073.23|2073.23|2073.02|2073.02|0
1656425090000|2022-06-28 14:04:50|2072.97|2072.97|2072.97|2072.97|2072.97|2072.97|2072.97|2072.97|0
1656425100000|2022-06-28 14:05:00|2072.82|2072.82|2072.82|2072.82|2072.82|2072.82|2072.7|2072.7|0
1656425110000|2022-06-28 14:05:10|2073.13|2073.13|2073.19|2073.19|2073.19|2073.19|2073.13|2073.13|0
1656425120000|2022-06-28 14:05:20|2072.88|2072.88|2072.39|2072.39|2072.88|2072.88|2072.39|2072.39|0
1656425130000|2022-06-28 14:05:30|2072.08|2072.08|2071.76|2071.76|2072.08|2072.08|2071.61|2071.61|0
1656425140000|2022-06-28 14:05:40|2071.63|2071.63|2071.77|2071.77|2071.77|2071.77|2071.63|2071.63|0
1656425150000|2022-06-28 14:05:50|2071.73|2071.73|2071.58|2071.58|2071.73|2071.73|2071.58|2071.58|0
1656425160000|2022-06-28 14:06:00|2071.61|2071.61|2071.43|2071.43|2071.61|2071.61|2071.43|2071.43|0
1656425170000|2022-06-28 14:06:10|2071.46|2071.46|2071.33|2071.33|2071.46|2071.46|2071.33|2071.33|0
1656425180000|2022-06-28 14:06:20|2071.16|2071.16|2070.35|2070.35|2071.16|2071.16|2070.35|2070.35|0
1656425190000|2022-06-28 14:06:30|2070.17|2070.17|2069.71|2069.71|2070.17|2070.17|2069.71|2069.71|0
1656425200000|2022-06-28 14:06:40|2069.55|2069.55|2069.49|2069.49|2069.55|2069.55|2069.31|2069.31|0
1656425210000|2022-06-28 14:06:50|2069.46|2069.46|2069.77|2069.77|2069.77|2069.77|2069.46|2069.46|0
1656425220000|2022-06-28 14:07:00|2069.64|2069.64|2068.7|2068.7|2069.64|2069.64|2068.7|2068.7|0
1656425230000|2022-06-28 14:07:10|2068.58|2068.58|2068.65|2068.65|2068.65|2068.65|2068.53|2068.53|0
1656425240000|2022-06-28 14:07:20|2068.51|2068.51|2069.07|2069.07|2069.07|2069.07|2068.51|2068.51|0
1656425250000|2022-06-28 14:07:30|2069.23|2069.23|2069.07|2069.07|2069.23|2069.23|2069.07|2069.07|0
1656425260000|2022-06-28 14:07:40|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|2068.95|0
1656425280000|2022-06-28 14:08:00|2069.07|2069.07|2069.75|2069.75|2069.9|2069.9|2069.07|2069.07|0
1656425290000|2022-06-28 14:08:10|2069.72|2069.72|2069.86|2069.86|2069.91|2069.91|2069.72|2069.72|0
1656425300000|2022-06-28 14:08:20|2069.98|2069.98|2069.98|2069.98|2069.98|2069.98|2069.98|2069.98|0
1656425310000|2022-06-28 14:08:30|2069.86|2069.86|2069.51|2069.51|2069.98|2069.98|2069.51|2069.51|0
1656425320000|2022-06-28 14:08:40|2069.33|2069.33|2069.26|2069.26|2069.33|2069.33|2069.26|2069.26|0
1656425330000|2022-06-28 14:08:50|2069.33|2069.33|2069.51|2069.51|2069.51|2069.51|2069.33|2069.33|0
1656425340000|2022-06-28 14:09:00|2069.66|2069.66|2069.82|2069.82|2069.82|2069.82|2069.66|2069.66|0
1656425350000|2022-06-28 14:09:10|2069.86|2069.86|2070.47|2070.47|2070.59|2070.59|2069.86|2069.86|0
1656425360000|2022-06-28 14:09:20|2070.54|2070.54|2071.26|2071.26|2071.26|2071.26|2070.54|2070.54|0
1656425370000|2022-06-28 14:09:30|2071.41|2071.41|2071.45|2071.45|2071.54|2071.54|2071.41|2071.41|0
1656425380000|2022-06-28 14:09:40|2071.38|2071.38|2071.12|2071.12|2071.38|2071.38|2071.07|2071.07|0
1656425390000|2022-06-28 14:09:50|2071.14|2071.14|2070.97|2070.97|2071.14|2071.14|2070.97|2070.97|0
1656425400000|2022-06-28 14:10:00|2071.03|2071.03|2070.91|2070.91|2071.03|2071.03|2070.91|2070.91|0
1656425410000|2022-06-28 14:10:10|2071.05|2071.05|2071.1|2071.1|2071.17|2071.17|2070.89|2070.89|0
1656425420000|2022-06-28 14:10:20|2071.04|2071.04|2070.94|2070.94|2071.04|2071.04|2070.94|2070.94|0
1656425430000|2022-06-28 14:10:30|2070.66|2070.66|2070.66|2070.66|2070.66|2070.66|2070.64|2070.64|0
1656425440000|2022-06-28 14:10:40|2070.78|2070.78|2070.78|2070.78|2070.78|2070.78|2070.78|2070.78|0
1656425450000|2022-06-28 14:10:50|2070.91|2070.91|2071.32|2071.32|2071.32|2071.32|2070.91|2070.91|0
1656425460000|2022-06-28 14:11:00|2071.52|2071.52|2072.22|2072.22|2072.22|2072.22|2071.52|2071.52|0
1656425470000|2022-06-28 14:11:10|2072.06|2072.06|2072.14|2072.14|2072.14|2072.14|2072.06|2072.06|0
1656425480000|2022-06-28 14:11:20|2072.01|2072.01|2072.01|2072.01|2072.01|2072.01|2071.89|2071.89|0
1656425490000|2022-06-28 14:11:30|2072.17|2072.17|2071.86|2071.86|2072.17|2072.17|2071.86|2071.86|0
1656425500000|2022-06-28 14:11:40|2071.7|2071.7|2071.72|2071.72|2071.72|2071.72|2071.7|2071.7|0
1656425510000|2022-06-28 14:11:50|2071.78|2071.78|2071.84|2071.84|2071.94|2071.94|2071.6|2071.6|0
1656425520000|2022-06-28 14:12:00|2072|2072|2072.13|2072.13|2072.15|2072.15|2071.84|2071.84|0
1656425530000|2022-06-28 14:12:10|2072.16|2072.16|2072.51|2072.51|2072.51|2072.51|2072.16|2072.16|0
1656425540000|2022-06-28 14:12:20|2072.63|2072.63|2072.86|2072.86|2072.86|2072.86|2072.63|2072.63|0
1656425550000|2022-06-28 14:12:30|2072.99|2072.99|2073.11|2073.11|2073.11|2073.11|2072.99|2072.99|0
1656425560000|2022-06-28 14:12:40|2073.27|2073.27|2073.23|2073.23|2073.43|2073.43|2073.08|2073.08|0
1656425570000|2022-06-28 14:12:50|2073.08|2073.08|2073.2|2073.2|2073.23|2073.23|2073.08|2073.08|0
1656425580000|2022-06-28 14:13:00|2073.08|2073.08|2072.8|2072.8|2073.08|2073.08|2072.8|2072.8|0
1656425590000|2022-06-28 14:13:10|2072.86|2072.86|2072.91|2072.91|2072.94|2072.94|2072.86|2072.86|0
1656425610000|2022-06-28 14:13:30|2072.97|2072.97|2073.71|2073.71|2073.87|2073.87|2072.97|2072.97|0
1656425620000|2022-06-28 14:13:40|2073.78|2073.78|2073.91|2073.91|2073.91|2073.91|2073.78|2073.78|0
1656425630000|2022-06-28 14:13:50|2073.97|2073.97|2073.97|2073.97|2073.97|2073.97|2073.97|2073.97|0
1656425640000|2022-06-28 14:14:00|2074.28|2074.28|2074.03|2074.03|2074.28|2074.28|2073.97|2073.97|0
1656425650000|2022-06-28 14:14:10|2073.97|2073.97|2073.91|2073.91|2073.97|2073.97|2073.91|2073.91|0
1656425660000|2022-06-28 14:14:20|2073.97|2073.97|2074.04|2074.04|2074.04|2074.04|2073.97|2073.97|0
1656425670000|2022-06-28 14:14:30|2074.27|2074.27|2074.27|2074.27|2074.27|2074.27|2074.27|2074.27|0
1656425680000|2022-06-28 14:14:40|2074.42|2074.42|2074.11|2074.11|2074.42|2074.42|2074.11|2074.11|0
1656425690000|2022-06-28 14:14:50|2074.4|2074.4|2074.48|2074.48|2074.48|2074.48|2074.34|2074.34|0
1656425700000|2022-06-28 14:15:00|2074.37|2074.37|2074.63|2074.63|2074.63|2074.63|2074.35|2074.35|0
1656425710000|2022-06-28 14:15:10|2074.75|2074.75|2074.81|2074.81|2074.81|2074.81|2074.75|2074.75|0
1656425720000|2022-06-28 14:15:20|2074.96|2074.96|2075.63|2075.63|2075.63|2075.63|2074.96|2074.96|0
1656425730000|2022-06-28 14:15:30|2075.65|2075.65|2075.65|2075.65|2075.65|2075.65|2075.65|2075.65|0
1656425740000|2022-06-28 14:15:40|2075.71|2075.71|2076.17|2076.17|2076.27|2076.27|2075.71|2075.71|0
1656425750000|2022-06-28 14:15:50|2076.24|2076.24|2075.88|2075.88|2076.24|2076.24|2075.88|2075.88|0
1656425760000|2022-06-28 14:16:00|2075.8|2075.8|2075.79|2075.79|2075.94|2075.94|2075.79|2075.79|0
1656425770000|2022-06-28 14:16:10|2075.84|2075.84|2074.43|2074.43|2075.84|2075.84|2074.43|2074.43|0
1656425780000|2022-06-28 14:16:20|2074.4|2074.4|2073.86|2073.86|2074.4|2074.4|2073.86|2073.86|0
1656425790000|2022-06-28 14:16:30|2073.8|2073.8|2073.6|2073.6|2073.8|2073.8|2073.6|2073.6|0
1656425800000|2022-06-28 14:16:40|2073.48|2073.48|2073.48|2073.48|2073.48|2073.48|2073.48|2073.48|0
1656425810000|2022-06-28 14:16:50|2073.34|2073.34|2073.21|2073.21|2073.34|2073.34|2073.15|2073.15|0
1656425820000|2022-06-28 14:17:00|2072.93|2072.93|2073.02|2073.02|2073.02|2073.02|2072.71|2072.71|0
1656425830000|2022-06-28 14:17:10|2072.68|2072.68|2072.68|2072.68|2072.68|2072.68|2072.5|2072.5|0
1656425840000|2022-06-28 14:17:20|2072.65|2072.65|2072.55|2072.55|2072.65|2072.65|2072.55|2072.55|0
1656425850000|2022-06-28 14:17:30|2072.24|2072.24|2072.9|2072.9|2072.9|2072.9|2072.24|2072.24|0
1656425860000|2022-06-28 14:17:40|2073.03|2073.03|2073.12|2073.12|2073.16|2073.16|2072.97|2072.97|0
1656425870000|2022-06-28 14:17:50|2073.18|2073.18|2073.18|2073.18|2073.18|2073.18|2073.18|2073.18|0
1656425880000|2022-06-28 14:18:00|2073.14|2073.14|2073.08|2073.08|2073.21|2073.21|2073.02|2073.02|0
1656425890000|2022-06-28 14:18:10|2072.83|2072.83|2072.95|2072.95|2072.95|2072.95|2072.83|2072.83|0
1656425910000|2022-06-28 14:18:30|2072.98|2072.98|2072.75|2072.75|2073.11|2073.11|2072.75|2072.75|0
1656425920000|2022-06-28 14:18:40|2072.59|2072.59|2072.58|2072.58|2072.59|2072.59|2072.52|2072.52|0
1656425930000|2022-06-28 14:18:50|2072.51|2072.51|2072.38|2072.38|2072.51|2072.51|2072.32|2072.32|0
1656425950000|2022-06-28 14:19:10|2072.45|2072.45|2072.63|2072.63|2072.63|2072.63|2072.45|2072.45|0
1656425960000|2022-06-28 14:19:20|2072.51|2072.51|2072.52|2072.52|2072.52|2072.52|2072.45|2072.45|0
1656425970000|2022-06-28 14:19:30|2072.48|2072.48|2072.35|2072.35|2072.48|2072.48|2072.35|2072.35|0
1656425980000|2022-06-28 14:19:40|2072.29|2072.29|2072.29|2072.29|2072.29|2072.29|2072.29|2072.29|0
1656425990000|2022-06-28 14:19:50|2072.23|2072.23|2072.23|2072.23|2072.23|2072.23|2072.23|2072.23|0
1656426000000|2022-06-28 14:20:00|2072.15|2072.15|2071.74|2071.74|2072.15|2072.15|2071.05|2071.05|0
1656426010000|2022-06-28 14:20:10|2071.79|2071.79|2071.85|2071.85|2072|2072|2071.79|2071.79|0
1656426020000|2022-06-28 14:20:20|2071.81|2071.81|2071.81|2071.81|2071.81|2071.81|2071.81|2071.81|0
1656426030000|2022-06-28 14:20:30|2071.87|2071.87|2072.05|2072.05|2072.05|2072.05|2071.87|2071.87|0
1656426040000|2022-06-28 14:20:40|2071.9|2071.9|2071.56|2071.56|2071.93|2071.93|2071.56|2071.56|0
1656426050000|2022-06-28 14:20:50|2071.49|2071.49|2071.38|2071.38|2071.49|2071.49|2071.25|2071.25|0
1656426060000|2022-06-28 14:21:00|2071.23|2071.23|2070.68|2070.68|2071.23|2071.23|2070.68|2070.68|0
1656426070000|2022-06-28 14:21:10|2070.55|2070.55|2069.39|2069.39|2070.55|2070.55|2069.39|2069.39|0
1656426080000|2022-06-28 14:21:20|2069.58|2069.58|2069.5|2069.5|2069.58|2069.58|2069.42|2069.42|0
1656426090000|2022-06-28 14:21:30|2069.54|2069.54|2069.58|2069.58|2069.58|2069.58|2069.5|2069.5|0
1656426100000|2022-06-28 14:21:40|2069.4|2069.4|2069|2069|2069.53|2069.53|2069|2069|0
1656426110000|2022-06-28 14:21:50|2068.94|2068.94|2069.03|2069.03|2069.16|2069.16|2068.94|2068.94|0
1656426120000|2022-06-28 14:22:00|2069.1|2069.1|2069.48|2069.48|2069.61|2069.61|2069.1|2069.1|0
1656426130000|2022-06-28 14:22:10|2069.64|2069.64|2069.58|2069.58|2069.8|2069.8|2069.52|2069.52|0
1656426140000|2022-06-28 14:22:20|2069.73|2069.73|2069.35|2069.35|2069.73|2069.73|2069.35|2069.35|0
1656426150000|2022-06-28 14:22:30|2069.22|2069.22|2069.22|2069.22|2069.22|2069.22|2069.22|2069.22|0
1656426160000|2022-06-28 14:22:40|2069.28|2069.28|2069.28|2069.28|2069.28|2069.28|2069.28|2069.28|0
1656426180000|2022-06-28 14:23:00|2069.16|2069.16|2069|2069|2069.16|2069.16|2069|2069|0
1656426190000|2022-06-28 14:23:10|2069.16|2069.16|2069.16|2069.16|2069.16|2069.16|2069.16|2069.16|0
1656426200000|2022-06-28 14:23:20|2069.01|2069.01|2069.48|2069.48|2069.48|2069.48|2069.01|2069.01|0
1656426210000|2022-06-28 14:23:30|2069.42|2069.42|2069.48|2069.48|2069.57|2069.57|2069.42|2069.42|0
1656426220000|2022-06-28 14:23:40|2069.36|2069.36|2069.37|2069.37|2069.45|2069.45|2069.07|2069.07|0
1656426230000|2022-06-28 14:23:50|2069.5|2069.5|2069.45|2069.45|2069.65|2069.65|2069.2|2069.2|0
1656426240000|2022-06-28 14:24:00|2069.6|2069.6|2069.12|2069.12|2069.6|2069.6|2069.05|2069.05|0
1656426250000|2022-06-28 14:24:10|2069.28|2069.28|2069.11|2069.11|2069.28|2069.28|2069.11|2069.11|0
1656426260000|2022-06-28 14:24:20|2069.23|2069.23|2069.2|2069.2|2069.23|2069.23|2068.95|2068.95|0
1656426270000|2022-06-28 14:24:30|2069.44|2069.44|2070.21|2070.21|2070.21|2070.21|2069.24|2069.24|0
1656426280000|2022-06-28 14:24:40|2070.3|2070.3|2070.81|2070.81|2070.82|2070.82|2070.3|2070.3|0
1656426290000|2022-06-28 14:24:50|2070.96|2070.96|2070.72|2070.72|2070.96|2070.96|2070.59|2070.59|0
1656426300000|2022-06-28 14:25:00|2070.87|2070.87|2071.49|2071.49|2071.57|2071.57|2070.87|2070.87|0
1656426310000|2022-06-28 14:25:10|2071.32|2071.32|2071.32|2071.32|2071.32|2071.32|2071.32|2071.32|0
1656426320000|2022-06-28 14:25:20|2071.38|2071.38|2071.66|2071.66|2071.66|2071.66|2071.38|2071.38|0
1656426330000|2022-06-28 14:25:30|2071.7|2071.7|2071.7|2071.7|2071.7|2071.7|2071.7|2071.7|0
1656426340000|2022-06-28 14:25:40|2071.85|2071.85|2071.79|2071.79|2071.85|2071.85|2071.79|2071.79|0
1656426350000|2022-06-28 14:25:50|2071.66|2071.66|2071.66|2071.66|2071.66|2071.66|2071.66|2071.66|0
1656426360000|2022-06-28 14:26:00|2071.53|2071.53|2071.63|2071.63|2071.68|2071.68|2071.53|2071.53|0
1656426370000|2022-06-28 14:26:10|2071.51|2071.51|2071.48|2071.48|2071.51|2071.51|2071.48|2071.48|0
1656426380000|2022-06-28 14:26:20|2071.32|2071.32|2069.85|2069.85|2071.32|2071.32|2069.77|2069.77|0
1656426390000|2022-06-28 14:26:30|2069.7|2069.7|2069.7|2069.7|2069.7|2069.7|2069.7|2069.7|0
1656426400000|2022-06-28 14:26:40|2069.57|2069.57|2069.75|2069.75|2069.75|2069.75|2069.57|2069.57|0
1656426410000|2022-06-28 14:26:50|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|2069.81|0
1656426420000|2022-06-28 14:27:00|2069.73|2069.73|2069.9|2069.9|2069.9|2069.9|2069.69|2069.69|0
1656426430000|2022-06-28 14:27:10|2070.02|2070.02|2070.18|2070.18|2070.24|2070.24|2070.02|2070.02|0
1656426440000|2022-06-28 14:27:20|2070.11|2070.11|2070.18|2070.18|2070.18|2070.18|2070.05|2070.05|0
1656426450000|2022-06-28 14:27:30|2070.04|2070.04|2069.98|2069.98|2070.04|2070.04|2069.98|2069.98|0
1656426470000|2022-06-28 14:27:50|2069.94|2069.94|2068.67|2068.67|2069.94|2069.94|2068.67|2068.67|0
1656426480000|2022-06-28 14:28:00|2068.64|2068.64|2069.28|2069.28|2069.31|2069.31|2068.64|2068.64|0
1656426490000|2022-06-28 14:28:10|2069.44|2069.44|2069.44|2069.44|2069.59|2069.59|2069.44|2069.44|0
1656426500000|2022-06-28 14:28:20|2069.56|2069.56|2069.68|2069.68|2069.68|2069.68|2069.56|2069.56|0
1656426510000|2022-06-28 14:28:30|2069.72|2069.72|2069.23|2069.23|2069.72|2069.72|2069.23|2069.23|0
1656426520000|2022-06-28 14:28:40|2069.26|2069.26|2069.26|2069.26|2069.26|2069.26|2069.26|2069.26|0
1656426530000|2022-06-28 14:28:50|2069.16|2069.16|2069.36|2069.36|2069.36|2069.36|2069.13|2069.13|0
1656426560000|2022-06-28 14:29:20|2069.29|2069.29|2069.15|2069.15|2069.29|2069.29|2069.15|2069.15|0
1656426570000|2022-06-28 14:29:30|2068.97|2068.97|2068.66|2068.66|2068.97|2068.97|2068.66|2068.66|0
1656426590000|2022-06-28 14:29:50|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|2068.6|0
1656426600000|2022-06-28 14:30:00|2068.44|2068.44|2068.68|2068.68|2068.68|2068.68|2068.15|2068.15|0
1656426610000|2022-06-28 14:30:10|2068.36|2068.36|2067.67|2067.67|2068.36|2068.36|2067.67|2067.67|0
1656426620000|2022-06-28 14:30:20|2067.35|2067.35|2067.18|2067.18|2067.35|2067.35|2067.18|2067.18|0
1656426630000|2022-06-28 14:30:30|2067.16|2067.16|2067.46|2067.46|2067.46|2067.46|2067.16|2067.16|0
1656426640000|2022-06-28 14:30:40|2067.07|2067.07|2066.38|2066.38|2067.12|2067.12|2066.34|2066.34|0
1656426650000|2022-06-28 14:30:50|2066.45|2066.45|2066.26|2066.26|2066.45|2066.45|2066.24|2066.24|0
1656426660000|2022-06-28 14:31:00|2065.95|2065.95|2065.57|2065.57|2065.95|2065.95|2065.57|2065.57|0
1656426670000|2022-06-28 14:31:10|2065.52|2065.52|2065.32|2065.32|2065.52|2065.52|2065.32|2065.32|0
1656426680000|2022-06-28 14:31:20|2065.31|2065.31|2065.31|2065.31|2065.43|2065.43|2065.31|2065.31|0
1656426690000|2022-06-28 14:31:30|2065.47|2065.47|2065.43|2065.43|2065.47|2065.47|2065.31|2065.31|0
1656426700000|2022-06-28 14:31:40|2065.59|2065.59|2065.59|2065.59|2065.59|2065.59|2065.59|2065.59|0
1656426710000|2022-06-28 14:31:50|2065.78|2065.78|2065.23|2065.23|2065.78|2065.78|2065.23|2065.23|0
1656426720000|2022-06-28 14:32:00|2065.1|2065.1|2063.65|2063.65|2065.1|2065.1|2063.65|2063.65|0
1656426730000|2022-06-28 14:32:10|2063.59|2063.59|2063.17|2063.17|2063.59|2063.59|2063.17|2063.17|0
1656426740000|2022-06-28 14:32:20|2063.15|2063.15|2062.87|2062.87|2063.19|2063.19|2062.87|2062.87|0
1656426750000|2022-06-28 14:32:30|2063.03|2063.03|2061.86|2061.86|2063.03|2063.03|2061.86|2061.86|0
1656426760000|2022-06-28 14:32:40|2061.8|2061.8|2061.4|2061.4|2061.89|2061.89|2061.37|2061.37|0
1656426770000|2022-06-28 14:32:50|2061.45|2061.45|2062.1|2062.1|2062.1|2062.1|2061.45|2061.45|0
1656426780000|2022-06-28 14:33:00|2062.25|2062.25|2064.28|2064.28|2064.28|2064.28|2062.25|2062.25|0
1656426790000|2022-06-28 14:33:10|2064.16|2064.16|2064.25|2064.25|2064.53|2064.53|2064.16|2064.16|0
1656426800000|2022-06-28 14:33:20|2064.38|2064.38|2064.38|2064.38|2064.38|2064.38|2064.25|2064.25|0
1656426810000|2022-06-28 14:33:30|2064.25|2064.25|2064.38|2064.38|2064.38|2064.38|2064.25|2064.25|0
1656426820000|2022-06-28 14:33:40|2064.53|2064.53|2064.48|2064.48|2064.53|2064.53|2064.41|2064.41|0
1656426830000|2022-06-28 14:33:50|2064.64|2064.64|2064.64|2064.64|2064.8|2064.8|2064.64|2064.64|0
1656426840000|2022-06-28 14:34:00|2064.48|2064.48|2065.36|2065.36|2065.36|2065.36|2064.48|2064.48|0
1656426850000|2022-06-28 14:34:10|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|2065.43|0
1656426880000|2022-06-28 14:34:40|2065.3|2065.3|2065.18|2065.18|2065.3|2065.3|2065.18|2065.18|0
1656426890000|2022-06-28 14:34:50|2065.35|2065.35|2064.52|2064.52|2065.35|2065.35|2064.52|2064.52|0
1656426900000|2022-06-28 14:35:00|2064.37|2064.37|2064.25|2064.25|2064.44|2064.44|2064.25|2064.25|0
1656426910000|2022-06-28 14:35:10|2064.33|2064.33|2064.37|2064.37|2064.37|2064.37|2064.21|2064.21|0
1656426920000|2022-06-28 14:35:20|2064.43|2064.43|2064.63|2064.63|2064.63|2064.63|2064.4|2064.4|0
1656426930000|2022-06-28 14:35:30|2064.76|2064.76|2064.7|2064.7|2064.76|2064.76|2064.7|2064.7|0
1656426940000|2022-06-28 14:35:40|2064.85|2064.85|2064.89|2064.89|2064.89|2064.89|2064.85|2064.85|0
1656426950000|2022-06-28 14:35:50|2065.02|2065.02|2064.76|2064.76|2065.09|2065.09|2064.76|2064.76|0
1656426960000|2022-06-28 14:36:00|2064.91|2064.91|2064.85|2064.85|2065.07|2065.07|2064.85|2064.85|0
1656426970000|2022-06-28 14:36:10|2064.73|2064.73|2064.77|2064.77|2064.77|2064.77|2064.73|2064.73|0
1656426980000|2022-06-28 14:36:20|2064.85|2064.85|2064.89|2064.89|2064.89|2064.89|2064.85|2064.85|0
1656427000000|2022-06-28 14:36:40|2064.76|2064.76|2063.27|2063.27|2064.84|2064.84|2063.27|2063.27|0
1656427010000|2022-06-28 14:36:50|2063.58|2063.58|2063.55|2063.55|2063.58|2063.58|2063.55|2063.55|0
1656427020000|2022-06-28 14:37:00|2063.72|2063.72|2063.93|2063.93|2063.99|2063.99|2063.72|2063.72|0
1656427030000|2022-06-28 14:37:10|2063.88|2063.88|2063.81|2063.81|2064.03|2064.03|2063.81|2063.81|0
1656427040000|2022-06-28 14:37:20|2063.68|2063.68|2063.53|2063.53|2063.68|2063.68|2063.46|2063.46|0
1656427050000|2022-06-28 14:37:30|2063.58|2063.58|2063.58|2063.58|2063.58|2063.58|2063.58|2063.58|0
1656427060000|2022-06-28 14:37:40|2063.52|2063.52|2063.57|2063.57|2063.65|2063.65|2063.52|2063.52|0
1656427070000|2022-06-28 14:37:50|2063.69|2063.69|2063.54|2063.54|2063.69|2063.69|2063.52|2063.52|0
1656427080000|2022-06-28 14:38:00|2063.47|2063.47|2063.97|2063.97|2064.13|2064.13|2063.29|2063.29|0
1656427090000|2022-06-28 14:38:10|2063.82|2063.82|2064|2064|2064|2064|2063.81|2063.81|0
1656427100000|2022-06-28 14:38:20|2063.87|2063.87|2064.5|2064.5|2064.5|2064.5|2063.87|2063.87|0
1656427110000|2022-06-28 14:38:30|2064.68|2064.68|2064.91|2064.91|2064.96|2064.96|2064.43|2064.43|0
1656427120000|2022-06-28 14:38:40|2065.06|2065.06|2065.06|2065.06|2065.06|2065.06|2065.06|2065.06|0
1656427130000|2022-06-28 14:38:50|2064.97|2064.97|2065.43|2065.43|2065.55|2065.55|2064.97|2064.97|0
1656427140000|2022-06-28 14:39:00|2065.3|2065.3|2065.08|2065.08|2065.3|2065.3|2065.08|2065.08|0
1656427150000|2022-06-28 14:39:10|2065.11|2065.11|2065.02|2065.02|2065.14|2065.14|2065.02|2065.02|0
1656427160000|2022-06-28 14:39:20|2064.98|2064.98|2064.08|2064.08|2064.98|2064.98|2064.08|2064.08|0
1656427170000|2022-06-28 14:39:30|2063.96|2063.96|2063.35|2063.35|2063.96|2063.96|2063.35|2063.35|0
1656427180000|2022-06-28 14:39:40|2063.55|2063.55|2063.74|2063.74|2063.79|2063.79|2063.48|2063.48|0
1656427190000|2022-06-28 14:39:50|2063.82|2063.82|2064.13|2064.13|2064.13|2064.13|2063.82|2063.82|0
1656427200000|2022-06-28 14:40:00|2064.19|2064.19|2064.43|2064.43|2064.43|2064.43|2064.06|2064.06|0
1656427210000|2022-06-28 14:40:10|2064.55|2064.55|2064.86|2064.86|2064.99|2064.99|2064.55|2064.55|0
1656427220000|2022-06-28 14:40:20|2065.1|2065.1|2065.13|2065.13|2065.13|2065.13|2064.98|2064.98|0
1656427230000|2022-06-28 14:40:30|2065.08|2065.08|2065.16|2065.16|2065.16|2065.16|2065.08|2065.08|0
1656427240000|2022-06-28 14:40:40|2065.1|2065.1|2065.16|2065.16|2065.16|2065.16|2065.1|2065.1|0
1656427250000|2022-06-28 14:40:50|2065.12|2065.12|2065.12|2065.12|2065.12|2065.12|2065.12|2065.12|0
1656427260000|2022-06-28 14:41:00|2065|2065|2065|2065|2065|2065|2065|2065|0
1656427270000|2022-06-28 14:41:10|2065.15|2065.15|2065|2065|2065.15|2065.15|2064.93|2064.93|0
1656427280000|2022-06-28 14:41:20|2065.03|2065.03|2064.85|2064.85|2065.03|2065.03|2064.85|2064.85|0
1656427290000|2022-06-28 14:41:30|2065.01|2065.01|2065.32|2065.32|2065.32|2065.32|2064.85|2064.85|0
1656427300000|2022-06-28 14:41:40|2065.47|2065.47|2065.32|2065.32|2065.47|2065.47|2065.32|2065.32|0
1656427310000|2022-06-28 14:41:50|2065.25|2065.25|2065.1|2065.1|2065.25|2065.25|2065.1|2065.1|0
1656427320000|2022-06-28 14:42:00|2064.97|2064.97|2064.09|2064.09|2064.97|2064.97|2064.09|2064.09|0
1656427330000|2022-06-28 14:42:10|2064.02|2064.02|2063.64|2063.64|2064.02|2064.02|2063.64|2063.64|0
1656427340000|2022-06-28 14:42:20|2063.71|2063.71|2063.45|2063.45|2063.83|2063.83|2063.45|2063.45|0
1656427350000|2022-06-28 14:42:30|2063.38|2063.38|2063.09|2063.09|2063.38|2063.38|2063.09|2063.09|0
1656427360000|2022-06-28 14:42:40|2062.97|2062.97|2062.97|2062.97|2062.97|2062.97|2062.81|2062.81|0
1656427370000|2022-06-28 14:42:50|2062.84|2062.84|2062.91|2062.91|2062.97|2062.97|2062.84|2062.84|0
1656427380000|2022-06-28 14:43:00|2063.06|2063.06|2063.06|2063.06|2063.06|2063.06|2063.06|2063.06|0
1656427390000|2022-06-28 14:43:10|2063.18|2063.18|2063.39|2063.39|2063.39|2063.39|2063.12|2063.12|0
1656427400000|2022-06-28 14:43:20|2063.52|2063.52|2063.62|2063.62|2063.74|2063.74|2063.4|2063.4|0
1656427420000|2022-06-28 14:43:40|2063.68|2063.68|2064.4|2064.4|2064.4|2064.4|2063.68|2063.68|0
1656427430000|2022-06-28 14:43:50|2064.27|2064.27|2064.5|2064.5|2064.54|2064.54|2064.27|2064.27|0
1656427440000|2022-06-28 14:44:00|2064.62|2064.62|2064.27|2064.27|2064.62|2064.62|2064.27|2064.27|0
1656427450000|2022-06-28 14:44:10|2064.12|2064.12|2063.69|2063.69|2064.12|2064.12|2063.69|2063.69|0
1656427460000|2022-06-28 14:44:20|2063.56|2063.56|2063.62|2063.62|2063.62|2063.62|2063.56|2063.56|0
1656427470000|2022-06-28 14:44:30|2063.75|2063.75|2063.75|2063.75|2063.75|2063.75|2063.75|2063.75|0
1656427480000|2022-06-28 14:44:40|2063.77|2063.77|2063.79|2063.79|2063.79|2063.79|2063.67|2063.67|0
1656427500000|2022-06-28 14:45:00|2063.74|2063.74|2063.27|2063.27|2063.74|2063.74|2063.27|2063.27|0
1656427510000|2022-06-28 14:45:10|2063.32|2063.32|2063.32|2063.32|2063.32|2063.32|2063.32|2063.32|0
1656427520000|2022-06-28 14:45:20|2063.25|2063.25|2063.18|2063.18|2063.41|2063.41|2063.18|2063.18|0
1656427540000|2022-06-28 14:45:40|2063.05|2063.05|2062.79|2062.79|2063.05|2063.05|2062.79|2062.79|0
1656427550000|2022-06-28 14:45:50|2062.61|2062.61|2062.61|2062.61|2062.61|2062.61|2062.61|2062.61|0
1656427560000|2022-06-28 14:46:00|2062.5|2062.5|2062.83|2062.83|2062.83|2062.83|2061.78|2061.78|0
1656427570000|2022-06-28 14:46:10|2062.68|2062.68|2062.05|2062.05|2062.77|2062.77|2062.05|2062.05|0
1656427580000|2022-06-28 14:46:20|2062|2062|2061.88|2061.88|2062|2062|2061.88|2061.88|0
1656427590000|2022-06-28 14:46:30|2061.63|2061.63|2061.59|2061.59|2061.63|2061.63|2061.59|2061.59|0
1656427600000|2022-06-28 14:46:40|2061.47|2061.47|2060.15|2060.15|2061.47|2061.47|2060.15|2060.15|0
1656427610000|2022-06-28 14:46:50|2059.92|2059.92|2059.82|2059.82|2059.97|2059.97|2059.82|2059.82|0
1656427620000|2022-06-28 14:47:00|2059.68|2059.68|2059.47|2059.47|2059.68|2059.68|2059.47|2059.47|0
1656427630000|2022-06-28 14:47:10|2059.78|2059.78|2059.68|2059.68|2059.93|2059.93|2059.68|2059.68|0
1656427640000|2022-06-28 14:47:20|2059.63|2059.63|2059.6|2059.6|2059.63|2059.63|2059.6|2059.6|0
1656427650000|2022-06-28 14:47:30|2059.57|2059.57|2059.37|2059.37|2059.59|2059.59|2059.31|2059.31|0
1656427660000|2022-06-28 14:47:40|2059.21|2059.21|2059.21|2059.21|2059.21|2059.21|2059.21|2059.21|0
1656427670000|2022-06-28 14:47:50|2059.06|2059.06|2058.88|2058.88|2059.06|2059.06|2058.88|2058.88|0
1656427680000|2022-06-28 14:48:00|2058.72|2058.72|2058.57|2058.57|2058.72|2058.72|2058.57|2058.57|0
1656427690000|2022-06-28 14:48:10|2058.55|2058.55|2058.37|2058.37|2058.57|2058.57|2058.31|2058.31|0
1656427700000|2022-06-28 14:48:20|2058.31|2058.31|2058.31|2058.31|2058.31|2058.31|2058.31|2058.31|0
1656427710000|2022-06-28 14:48:30|2058.25|2058.25|2058.49|2058.49|2058.49|2058.49|2058.25|2058.25|0
1656427720000|2022-06-28 14:48:40|2058.43|2058.43|2058.43|2058.43|2058.43|2058.43|2058.43|2058.43|0
1656427730000|2022-06-28 14:48:50|2058.31|2058.31|2058.97|2058.97|2058.97|2058.97|2058.31|2058.31|0
1656427740000|2022-06-28 14:49:00|2059.04|2059.04|2060.02|2060.02|2060.02|2060.02|2059.04|2059.04|0
1656427750000|2022-06-28 14:49:10|2060.27|2060.27|2060.85|2060.85|2060.85|2060.85|2060.27|2060.27|0
1656427760000|2022-06-28 14:49:20|2061|2061|2061.23|2061.23|2061.38|2061.38|2061|2061|0
1656427770000|2022-06-28 14:49:30|2061.34|2061.34|2061.28|2061.28|2061.34|2061.34|2061.28|2061.28|0
1656427780000|2022-06-28 14:49:40|2061.1|2061.1|2061.1|2061.1|2061.1|2061.1|2061.1|2061.1|0
1656427790000|2022-06-28 14:49:50|2060.92|2060.92|2060.89|2060.89|2060.92|2060.92|2060.76|2060.76|0
1656427800000|2022-06-28 14:50:00|2060.98|2060.98|2061.25|2061.25|2061.25|2061.25|2060.95|2060.95|0
1656427810000|2022-06-28 14:50:10|2061.11|2061.11|2061.11|2061.11|2061.11|2061.11|2061.11|2061.11|0
1656427820000|2022-06-28 14:50:20|2061.06|2061.06|2061.11|2061.11|2061.11|2061.11|2061.06|2061.06|0
1656427830000|2022-06-28 14:50:30|2061.13|2061.13|2061.57|2061.57|2061.57|2061.57|2061.13|2061.13|0
1656427840000|2022-06-28 14:50:40|2061.42|2061.42|2061.88|2061.88|2061.88|2061.88|2061.42|2061.42|0
1656427850000|2022-06-28 14:50:50|2062|2062|2062.55|2062.55|2062.55|2062.55|2062|2062|0
1656427860000|2022-06-28 14:51:00|2062.4|2062.4|2062.27|2062.27|2062.4|2062.4|2062.27|2062.27|0
1656427870000|2022-06-28 14:51:10|2062.12|2062.12|2062.15|2062.15|2062.15|2062.15|2062.12|2062.12|0
1656427880000|2022-06-28 14:51:20|2062.28|2062.28|2062.12|2062.12|2062.28|2062.28|2062|2062|0
1656427890000|2022-06-28 14:51:30|2062.25|2062.25|2062.29|2062.29|2062.45|2062.45|2062.25|2062.25|0
1656427900000|2022-06-28 14:51:40|2062.41|2062.41|2062.25|2062.25|2062.41|2062.41|2062.25|2062.25|0
1656427910000|2022-06-28 14:51:50|2062.38|2062.38|2062.66|2062.66|2062.66|2062.66|2062.38|2062.38|0
1656427920000|2022-06-28 14:52:00|2062.78|2062.78|2062.56|2062.56|2062.84|2062.84|2062.56|2062.56|0
1656427930000|2022-06-28 14:52:10|2062.43|2062.43|2062.44|2062.44|2062.56|2062.56|2062.3|2062.3|0
1656427940000|2022-06-28 14:52:20|2062.5|2062.5|2062.57|2062.57|2062.57|2062.57|2062.5|2062.5|0
1656427950000|2022-06-28 14:52:30|2062.64|2062.64|2063.56|2063.56|2063.56|2063.56|2062.64|2062.64|0
1656427960000|2022-06-28 14:52:40|2063.58|2063.58|2063.58|2063.58|2063.78|2063.78|2063.58|2063.58|0
1656427970000|2022-06-28 14:52:50|2063.27|2063.27|2063.32|2063.32|2063.32|2063.32|2063.27|2063.27|0
1656427980000|2022-06-28 14:53:00|2063.48|2063.48|2063.63|2063.63|2063.63|2063.63|2063.48|2063.48|0
1656427990000|2022-06-28 14:53:10|2063.7|2063.7|2063.73|2063.73|2063.73|2063.73|2063.7|2063.7|0
1656428000000|2022-06-28 14:53:20|2063.67|2063.67|2063.71|2063.71|2063.71|2063.71|2063.67|2063.67|0
1656428010000|2022-06-28 14:53:30|2063.65|2063.65|2063.65|2063.65|2063.65|2063.65|2063.65|2063.65|0
1656428020000|2022-06-28 14:53:40|2063.7|2063.7|2063.55|2063.55|2063.7|2063.7|2063.55|2063.55|0
1656428030000|2022-06-28 14:53:50|2063.47|2063.47|2063.47|2063.47|2063.47|2063.47|2063.47|2063.47|0
1656428040000|2022-06-28 14:54:00|2063.34|2063.34|2063.04|2063.04|2063.34|2063.34|2063.04|2063.04|0
1656428060000|2022-06-28 14:54:20|2063.16|2063.16|2063.04|2063.04|2063.16|2063.16|2063.04|2063.04|0
1656428070000|2022-06-28 14:54:30|2062.82|2062.82|2062.88|2062.88|2062.88|2062.88|2062.82|2062.82|0
1656428080000|2022-06-28 14:54:40|2062.82|2062.82|2062.76|2062.76|2062.82|2062.82|2062.76|2062.76|0
1656428090000|2022-06-28 14:54:50|2062.69|2062.69|2062.86|2062.86|2062.86|2062.86|2062.69|2062.69|0
1656428100000|2022-06-28 14:55:00|2062.94|2062.94|2063.5|2063.5|2063.66|2063.66|2062.94|2062.94|0
1656428110000|2022-06-28 14:55:10|2063.56|2063.56|2063.56|2063.56|2063.56|2063.56|2063.56|2063.56|0
1656428130000|2022-06-28 14:55:30|2063.6|2063.6|2063.75|2063.75|2063.75|2063.75|2063.6|2063.6|0
1656428140000|2022-06-28 14:55:40|2063.79|2063.79|2063.79|2063.79|2063.79|2063.79|2063.79|2063.79|0
1656428160000|2022-06-28 14:56:00|2063.91|2063.91|2064.01|2064.01|2064.17|2064.17|2063.84|2063.84|0
1656428170000|2022-06-28 14:56:10|2063.95|2063.95|2063.63|2063.63|2063.95|2063.95|2063.63|2063.63|0
1656428180000|2022-06-28 14:56:20|2063.24|2063.24|2063.37|2063.37|2063.39|2063.39|2063.18|2063.18|0
1656428190000|2022-06-28 14:56:30|2063.43|2063.43|2063.39|2063.39|2063.57|2063.57|2063.36|2063.36|0
1656428200000|2022-06-28 14:56:40|2063.27|2063.27|2063.29|2063.29|2063.35|2063.35|2063.27|2063.27|0
1656428210000|2022-06-28 14:56:50|2063.35|2063.35|2063.35|2063.35|2063.35|2063.35|2063.35|2063.35|0
1656428220000|2022-06-28 14:57:00|2063.5|2063.5|2063.78|2063.78|2063.78|2063.78|2063.5|2063.5|0
1656428230000|2022-06-28 14:57:10|2063.91|2063.91|2063.9|2063.9|2064.06|2064.06|2063.9|2063.9|0
1656428240000|2022-06-28 14:57:20|2063.94|2063.94|2064.12|2064.12|2064.4|2064.4|2063.94|2063.94|0
1656428250000|2022-06-28 14:57:30|2063.96|2063.96|2064.15|2064.15|2064.21|2064.21|2063.96|2063.96|0
1656428260000|2022-06-28 14:57:40|2064.31|2064.31|2064.25|2064.25|2064.31|2064.31|2064.25|2064.25|0
1656428270000|2022-06-28 14:57:50|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|2064.31|0
1656428280000|2022-06-28 14:58:00|2064.43|2064.43|2064.66|2064.66|2064.66|2064.66|2064.31|2064.31|0
1656428290000|2022-06-28 14:58:10|2064.98|2064.98|2064.98|2064.98|2064.98|2064.98|2064.98|2064.98|0
1656428300000|2022-06-28 14:58:20|2064.85|2064.85|2064.95|2064.95|2064.95|2064.95|2064.85|2064.85|0
1656428320000|2022-06-28 14:58:40|2064.8|2064.8|2065.07|2065.07|2065.07|2065.07|2064.8|2064.8|0
1656428330000|2022-06-28 14:58:50|2065.14|2065.14|2065.28|2065.28|2065.28|2065.28|2065.11|2065.11|0
1656428340000|2022-06-28 14:59:00|2065.41|2065.41|2065.76|2065.76|2065.82|2065.82|2065.41|2065.41|0
1656428350000|2022-06-28 14:59:10|2065.82|2065.82|2065.82|2065.82|2065.82|2065.82|2065.76|2065.76|0
1656428360000|2022-06-28 14:59:20|2065.88|2065.88|2065.72|2065.72|2065.88|2065.88|2065.72|2065.72|0
1656428370000|2022-06-28 14:59:30|2065.49|2065.49|2065.37|2065.37|2065.49|2065.49|2065.37|2065.37|0
1656428380000|2022-06-28 14:59:40|2065.21|2065.21|2065.17|2065.17|2065.25|2065.25|2065.17|2065.17|0
1656428390000|2022-06-28 14:59:50|2065.12|2065.12|2065.06|2065.06|2065.12|2065.12|2065.06|2065.06|0
1656428400000|2022-06-28 15:00:00|2064.93|2064.93|2064.68|2064.68|2064.93|2064.93|2064.53|2064.53|0
1656428410000|2022-06-28 15:00:10|2064.75|2064.75|2064.71|2064.71|2064.88|2064.88|2064.68|2064.68|0
1656428420000|2022-06-28 15:00:20|2064.89|2064.89|2064.89|2064.89|2064.89|2064.89|2064.89|2064.89|0
1656428430000|2022-06-28 15:00:30|2064.92|2064.92|2065.03|2065.03|2065.03|2065.03|2064.92|2064.92|0
1656428440000|2022-06-28 15:00:40|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|2064.99|0
1656428450000|2022-06-28 15:00:50|2064.87|2064.87|2064.87|2064.87|2064.87|2064.87|2064.87|2064.87|0
1656428460000|2022-06-28 15:01:00|2065.02|2065.02|2065.15|2065.15|2065.15|2065.15|2065.02|2065.02|0
1656428470000|2022-06-28 15:01:10|2065.22|2065.22|2065.73|2065.73|2065.73|2065.73|2065.22|2065.22|0
1656428480000|2022-06-28 15:01:20|2065.77|2065.77|2065.68|2065.68|2065.77|2065.77|2065.68|2065.68|0
1656428490000|2022-06-28 15:01:30|2065.74|2065.74|2065.46|2065.46|2065.74|2065.74|2065.46|2065.46|0
1656428500000|2022-06-28 15:01:40|2065.59|2065.59|2065.59|2065.59|2065.64|2065.64|2065.52|2065.52|0
1656428510000|2022-06-28 15:01:50|2065.43|2065.43|2065.31|2065.31|2065.43|2065.43|2065.31|2065.31|0
1656428520000|2022-06-28 15:02:00|2065.43|2065.43|2064.95|2064.95|2065.43|2065.43|2064.95|2064.95|0
1656428530000|2022-06-28 15:02:10|2065.01|2065.01|2064.84|2064.84|2065.01|2065.01|2064.84|2064.84|0
1656428540000|2022-06-28 15:02:20|2064.78|2064.78|2064.55|2064.55|2064.78|2064.78|2064.55|2064.55|0
1656428550000|2022-06-28 15:02:30|2064.51|2064.51|2064.51|2064.51|2064.67|2064.67|2064.51|2064.51|0
1656428560000|2022-06-28 15:02:40|2064.67|2064.67|2064.67|2064.67|2064.67|2064.67|2064.67|2064.67|0
1656428570000|2022-06-28 15:02:50|2064.8|2064.8|2065.01|2065.01|2065.14|2065.14|2064.8|2064.8|0
1656428590000|2022-06-28 15:03:10|2065.17|2065.17|2065.03|2065.03|2065.17|2065.17|2065.01|2065.01|0
1656428600000|2022-06-28 15:03:20|2065.16|2065.16|2065.39|2065.39|2065.39|2065.39|2065.16|2065.16|0
1656428610000|2022-06-28 15:03:30|2065.41|2065.41|2066.18|2066.18|2066.18|2066.18|2065.41|2065.41|0
1656428620000|2022-06-28 15:03:40|2066.12|2066.12|2066.21|2066.21|2066.21|2066.21|2066.06|2066.06|0
1656428630000|2022-06-28 15:03:50|2066.15|2066.15|2066.31|2066.31|2066.31|2066.31|2066.09|2066.09|0
1656428650000|2022-06-28 15:04:10|2066.38|2066.38|2066.29|2066.29|2066.38|2066.38|2066.29|2066.29|0
1656428660000|2022-06-28 15:04:20|2066.36|2066.36|2066.97|2066.97|2066.97|2066.97|2066.36|2066.36|0
1656428670000|2022-06-28 15:04:30|2067.02|2067.02|2067.08|2067.08|2067.3|2067.3|2066.95|2066.95|0
1656428680000|2022-06-28 15:04:40|2066.92|2066.92|2066.87|2066.87|2066.99|2066.99|2066.79|2066.79|0
1656428690000|2022-06-28 15:04:50|2066.94|2066.94|2066.76|2066.76|2066.94|2066.94|2066.76|2066.76|0
1656428700000|2022-06-28 15:05:00|2066.87|2066.87|2066.84|2066.84|2066.87|2066.87|2066.84|2066.84|0
1656428710000|2022-06-28 15:05:10|2066.77|2066.77|2066.96|2066.96|2067.08|2067.08|2066.77|2066.77|0
1656428730000|2022-06-28 15:05:30|2066.99|2066.99|2066.99|2066.99|2066.99|2066.99|2066.99|2066.99|0
1656428740000|2022-06-28 15:05:40|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|2067.17|0
1656428750000|2022-06-28 15:05:50|2067.11|2067.11|2067.22|2067.22|2067.22|2067.22|2067.11|2067.11|0
1656428760000|2022-06-28 15:06:00|2067.17|2067.17|2067.01|2067.01|2067.17|2067.17|2067.01|2067.01|0
1656428770000|2022-06-28 15:06:10|2067.05|2067.05|2066.79|2066.79|2067.36|2067.36|2066.79|2066.79|0
1656428780000|2022-06-28 15:06:20|2066.72|2066.72|2066.28|2066.28|2066.72|2066.72|2066.28|2066.28|0
1656428790000|2022-06-28 15:06:30|2066.13|2066.13|2065.66|2065.66|2066.13|2066.13|2065.66|2065.66|0
1656428820000|2022-06-28 15:07:00|2065.79|2065.79|2065.86|2065.86|2065.86|2065.86|2065.7|2065.7|0
1656428830000|2022-06-28 15:07:10|2065.7|2065.7|2065.88|2065.88|2065.88|2065.88|2065.7|2065.7|0
1656428840000|2022-06-28 15:07:20|2065.91|2065.91|2065.99|2065.99|2065.99|2065.99|2065.91|2065.91|0
1656428850000|2022-06-28 15:07:30|2066.06|2066.06|2066.48|2066.48|2066.81|2066.81|2066.06|2066.06|0
1656428860000|2022-06-28 15:07:40|2066.35|2066.35|2066.2|2066.2|2066.35|2066.35|2066.2|2066.2|0
1656428870000|2022-06-28 15:07:50|2066.12|2066.12|2066.2|2066.2|2066.2|2066.2|2066.12|2066.12|0
1656428880000|2022-06-28 15:08:00|2066.22|2066.22|2066.22|2066.22|2066.22|2066.22|2066.22|2066.22|0
1656428890000|2022-06-28 15:08:10|2066.18|2066.18|2066.18|2066.18|2066.18|2066.18|2066.18|2066.18|0
1656428900000|2022-06-28 15:08:20|2066.11|2066.11|2066.46|2066.46|2066.46|2066.46|2066.11|2066.11|0
1656428910000|2022-06-28 15:08:30|2066.54|2066.54|2066.15|2066.15|2066.54|2066.54|2066.15|2066.15|0
1656428920000|2022-06-28 15:08:40|2066.2|2066.2|2066.54|2066.54|2066.54|2066.54|2066.2|2066.2|0
1656428930000|2022-06-28 15:08:50|2066.61|2066.61|2066.88|2066.88|2066.88|2066.88|2066.61|2066.61|0
1656428940000|2022-06-28 15:09:00|2066.82|2066.82|2066.86|2066.86|2066.86|2066.86|2066.7|2066.7|0
1656428950000|2022-06-28 15:09:10|2066.92|2066.92|2067.03|2067.03|2067.03|2067.03|2066.9|2066.9|0
1656428960000|2022-06-28 15:09:20|2066.83|2066.83|2066.73|2066.73|2066.83|2066.83|2066.7|2066.7|0
1656428970000|2022-06-28 15:09:30|2066.57|2066.57|2066.62|2066.62|2066.79|2066.79|2066.49|2066.49|0
1656428980000|2022-06-28 15:09:40|2066.31|2066.31|2066.18|2066.18|2066.31|2066.31|2066.18|2066.18|0
1656428990000|2022-06-28 15:09:50|2066.12|2066.12|2066.12|2066.12|2066.12|2066.12|2066.12|2066.12|0
1656429000000|2022-06-28 15:10:00|2066.16|2066.16|2066.03|2066.03|2066.16|2066.16|2066.03|2066.03|0
1656429010000|2022-06-28 15:10:10|2065.96|2065.96|2065.72|2065.72|2066.27|2066.27|2065.72|2065.72|0
1656429020000|2022-06-28 15:10:20|2065.57|2065.57|2065.5|2065.5|2065.57|2065.57|2065.43|2065.43|0
1656429030000|2022-06-28 15:10:30|2065.57|2065.57|2065.57|2065.57|2065.57|2065.57|2065.57|2065.57|0
1656429040000|2022-06-28 15:10:40|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|2065.62|0
1656429050000|2022-06-28 15:10:50|2065.77|2065.77|2066.02|2066.02|2066.02|2066.02|2065.77|2065.77|0
1656429060000|2022-06-28 15:11:00|2065.9|2065.9|2066.15|2066.15|2066.15|2066.15|2065.9|2065.9|0
1656429070000|2022-06-28 15:11:10|2065.99|2065.99|2065.99|2065.99|2065.99|2065.99|2065.99|2065.99|0
1656429080000|2022-06-28 15:11:20|2066.06|2066.06|2066.91|2066.91|2066.91|2066.91|2065.91|2065.91|0
1656429090000|2022-06-28 15:11:30|2066.85|2066.85|2066.85|2066.85|2066.85|2066.85|2066.85|2066.85|0
1656429110000|2022-06-28 15:11:50|2066.89|2066.89|2066.89|2066.89|2066.89|2066.89|2066.77|2066.77|0
1656429120000|2022-06-28 15:12:00|2066.85|2066.85|2066.98|2066.98|2066.98|2066.98|2066.85|2066.85|0
1656429130000|2022-06-28 15:12:10|2066.92|2066.92|2066.65|2066.65|2066.92|2066.92|2066.65|2066.65|0
1656429140000|2022-06-28 15:12:20|2066.59|2066.59|2066.68|2066.68|2066.68|2066.68|2066.59|2066.59|0
1656429150000|2022-06-28 15:12:30|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|2066.53|0
1656429160000|2022-06-28 15:12:40|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|2066.4|0
1656429170000|2022-06-28 15:12:50|2066.36|2066.36|2066.35|2066.35|2066.36|2066.36|2066.28|2066.28|0
1656429180000|2022-06-28 15:13:00|2066.5|2066.5|2066.42|2066.42|2066.69|2066.69|2066.29|2066.29|0
1656429190000|2022-06-28 15:13:10|2066.36|2066.36|2066.05|2066.05|2066.36|2066.36|2066.05|2066.05|0
1656429200000|2022-06-28 15:13:20|2065.99|2065.99|2065.99|2065.99|2066.14|2066.14|2065.99|2065.99|0
1656429210000|2022-06-28 15:13:30|2065.87|2065.87|2066|2066|2066|2066|2065.87|2065.87|0
1656429230000|2022-06-28 15:13:50|2065.94|2065.94|2065.71|2065.71|2066|2066|2065.65|2065.65|0
1656429240000|2022-06-28 15:14:00|2065.77|2065.77|2065.22|2065.22|2065.77|2065.77|2065.22|2065.22|0
1656429250000|2022-06-28 15:14:10|2065.16|2065.16|2064.66|2064.66|2065.16|2065.16|2064.66|2064.66|0
1656429260000|2022-06-28 15:14:20|2064.59|2064.59|2064.56|2064.56|2064.67|2064.67|2064.55|2064.55|0
1656429270000|2022-06-28 15:14:30|2064.87|2064.87|2064.31|2064.31|2064.87|2064.87|2064.31|2064.31|0
1656429280000|2022-06-28 15:14:40|2064.26|2064.26|2063.92|2063.92|2064.26|2064.26|2063.87|2063.87|0
1656429290000|2022-06-28 15:14:50|2063.81|2063.81|2064.05|2064.05|2064.1|2064.1|2063.81|2063.81|0
1656429300000|2022-06-28 15:15:00|2063.8|2063.8|2064.03|2064.03|2064.26|2064.26|2063.8|2063.8|0
1656429310000|2022-06-28 15:15:10|2064.16|2064.16|2064.06|2064.06|2064.22|2064.22|2063.78|2063.78|0
1656429320000|2022-06-28 15:15:20|2063.93|2063.93|2063.73|2063.73|2063.93|2063.93|2063.73|2063.73|0
1656429330000|2022-06-28 15:15:30|2063.65|2063.65|2063.28|2063.28|2063.65|2063.65|2063.28|2063.28|0
1656429340000|2022-06-28 15:15:40|2063.21|2063.21|2062.89|2062.89|2063.21|2063.21|2062.89|2062.89|0
1656429350000|2022-06-28 15:15:50|2062.78|2062.78|2062.29|2062.29|2062.78|2062.78|2062.29|2062.29|0
1656429360000|2022-06-28 15:16:00|2062.23|2062.23|2061.75|2061.75|2062.3|2062.3|2061.75|2061.75|0
1656429370000|2022-06-28 15:16:10|2061.69|2061.69|2061.46|2061.46|2061.69|2061.69|2061.46|2061.46|0
1656429380000|2022-06-28 15:16:20|2061.35|2061.35|2061.22|2061.22|2061.35|2061.35|2061.11|2061.11|0
1656429390000|2022-06-28 15:16:30|2061.28|2061.28|2061.06|2061.06|2061.4|2061.4|2061.06|2061.06|0
1656429400000|2022-06-28 15:16:40|2060.93|2060.93|2060.51|2060.51|2060.93|2060.93|2060.51|2060.51|0
1656429410000|2022-06-28 15:16:50|2060.63|2060.63|2060.63|2060.63|2060.63|2060.63|2060.63|2060.63|0
1656429420000|2022-06-28 15:17:00|2060.51|2060.51|2060.53|2060.53|2060.57|2060.57|2060.51|2060.51|0
1656429430000|2022-06-28 15:17:10|2060.65|2060.65|2060.4|2060.4|2060.65|2060.65|2060.34|2060.34|0
1656429440000|2022-06-28 15:17:20|2060.46|2060.46|2060.23|2060.23|2060.46|2060.46|2060.17|2060.17|0
1656429450000|2022-06-28 15:17:30|2060.48|2060.48|2060.48|2060.48|2060.48|2060.48|2060.48|2060.48|0
1656429460000|2022-06-28 15:17:40|2060.35|2060.35|2060.48|2060.48|2060.48|2060.48|2060.35|2060.35|0
1656429470000|2022-06-28 15:17:50|2060.64|2060.64|2060.76|2060.76|2060.92|2060.92|2060.64|2060.64|0
1656429480000|2022-06-28 15:18:00|2060.61|2060.61|2059.87|2059.87|2060.61|2060.61|2059.72|2059.72|0
1656429490000|2022-06-28 15:18:10|2059.83|2059.83|2059.99|2059.99|2059.99|2059.99|2059.83|2059.83|0
1656429500000|2022-06-28 15:18:20|2059.87|2059.87|2060.05|2060.05|2060.05|2060.05|2059.87|2059.87|0
1656429510000|2022-06-28 15:18:30|2059.9|2059.9|2059.9|2059.9|2059.9|2059.9|2059.9|2059.9|0
1656429520000|2022-06-28 15:18:40|2060.02|2060.02|2060.22|2060.22|2060.22|2060.22|2060.02|2060.02|0
1656429530000|2022-06-28 15:18:50|2060.16|2060.16|2060.16|2060.16|2060.16|2060.16|2060.16|2060.16|0
1656429540000|2022-06-28 15:19:00|2060.31|2060.31|2060.18|2060.18|2060.31|2060.31|2060.02|2060.02|0
1656429560000|2022-06-28 15:19:20|2060.09|2060.09|2060.07|2060.07|2060.28|2060.28|2060|2060|0
1656429570000|2022-06-28 15:19:30|2060|2060|2059.79|2059.79|2060|2060|2059.79|2059.79|0
1656429580000|2022-06-28 15:19:40|2060.02|2060.02|2060.21|2060.21|2060.29|2060.29|2060.02|2060.02|0
1656429590000|2022-06-28 15:19:50|2060.35|2060.35|2060.28|2060.28|2060.35|2060.35|2060.28|2060.28|0
1656429600000|2022-06-28 15:20:00|2060.35|2060.35|2060.48|2060.48|2060.55|2060.55|2060.35|2060.35|0
1656429610000|2022-06-28 15:20:10|2060.38|2060.38|2061.11|2061.11|2061.17|2061.17|2060.31|2060.31|0
1656429620000|2022-06-28 15:20:20|2061.06|2061.06|2061.17|2061.17|2061.17|2061.17|2061.06|2061.06|0
1656429630000|2022-06-28 15:20:30|2061|2061|2061.18|2061.18|2061.46|2061.46|2061|2061|0
1656429640000|2022-06-28 15:20:40|2061.31|2061.31|2061.43|2061.43|2061.43|2061.43|2061.31|2061.31|0
1656429650000|2022-06-28 15:20:50|2061.29|2061.29|2060.9|2060.9|2061.36|2061.36|2060.9|2060.9|0
1656429660000|2022-06-28 15:21:00|2060.84|2060.84|2061.01|2061.01|2061.13|2061.13|2060.84|2060.84|0
1656429670000|2022-06-28 15:21:10|2060.94|2060.94|2060.94|2060.94|2060.94|2060.94|2060.94|2060.94|0
1656429680000|2022-06-28 15:21:20|2060.8|2060.8|2060.94|2060.94|2060.94|2060.94|2060.8|2060.8|0
1656429690000|2022-06-28 15:21:30|2060.81|2060.81|2060.9|2060.9|2060.98|2060.98|2060.79|2060.79|0
1656429700000|2022-06-28 15:21:40|2060.78|2060.78|2060.76|2060.76|2060.78|2060.78|2060.7|2060.7|0
1656429710000|2022-06-28 15:21:50|2060.7|2060.7|2060.7|2060.7|2060.7|2060.7|2060.7|2060.7|0
1656429720000|2022-06-28 15:22:00|2060.63|2060.63|2060.26|2060.26|2060.63|2060.63|2060.01|2060.01|0
1656429730000|2022-06-28 15:22:10|2060.32|2060.32|2060.2|2060.2|2060.32|2060.32|2060.2|2060.2|0
1656429740000|2022-06-28 15:22:20|2060.32|2060.32|2060.29|2060.29|2060.35|2060.35|2060.17|2060.17|0
1656429750000|2022-06-28 15:22:30|2060.22|2060.22|2060.15|2060.15|2060.29|2060.29|2060.03|2060.03|0
1656429760000|2022-06-28 15:22:40|2059.99|2059.99|2059.67|2059.67|2059.99|2059.99|2059.67|2059.67|0
1656429770000|2022-06-28 15:22:50|2059.8|2059.8|2059.67|2059.67|2060.11|2060.11|2059.67|2059.67|0
1656429780000|2022-06-28 15:23:00|2059.54|2059.54|2059.33|2059.33|2059.67|2059.67|2059.2|2059.2|0
1656429790000|2022-06-28 15:23:10|2059.25|2059.25|2059.22|2059.22|2059.41|2059.41|2059.22|2059.22|0
1656429800000|2022-06-28 15:23:20|2059.28|2059.28|2058.86|2058.86|2059.4|2059.4|2058.74|2058.74|0
1656429810000|2022-06-28 15:23:30|2058.91|2058.91|2058.7|2058.7|2058.97|2058.97|2058.7|2058.7|0
1656429820000|2022-06-28 15:23:40|2058.53|2058.53|2058.58|2058.58|2058.58|2058.58|2058.53|2058.53|0
1656429830000|2022-06-28 15:23:50|2058.74|2058.74|2058.95|2058.95|2058.95|2058.95|2058.74|2058.74|0
1656429840000|2022-06-28 15:24:00|2059.01|2059.01|2059.43|2059.43|2059.5|2059.5|2058.87|2058.87|0
1656429850000|2022-06-28 15:24:10|2059.5|2059.5|2059.45|2059.45|2059.5|2059.5|2059.45|2059.45|0
1656429860000|2022-06-28 15:24:20|2059.61|2059.61|2059.33|2059.33|2059.61|2059.61|2059.33|2059.33|0
1656429870000|2022-06-28 15:24:30|2059.21|2059.21|2059.39|2059.39|2059.39|2059.39|2059.21|2059.21|0
1656429880000|2022-06-28 15:24:40|2059.23|2059.23|2058.88|2058.88|2059.23|2059.23|2058.88|2058.88|0
1656429890000|2022-06-28 15:24:50|2058.75|2058.75|2058.38|2058.38|2058.84|2058.84|2058.38|2058.38|0
1656429900000|2022-06-28 15:25:00|2058.54|2058.54|2058.67|2058.67|2058.94|2058.94|2058.54|2058.54|0
1656429910000|2022-06-28 15:25:10|2058.65|2058.65|2058.91|2058.91|2058.91|2058.91|2058.6|2058.6|0
1656429920000|2022-06-28 15:25:20|2058.84|2058.84|2058.58|2058.58|2058.84|2058.84|2058.54|2058.54|0
1656429930000|2022-06-28 15:25:30|2058.52|2058.52|2058.66|2058.66|2058.66|2058.66|2058.52|2058.52|0
1656429940000|2022-06-28 15:25:40|2058.62|2058.62|2058.8|2058.8|2058.8|2058.8|2058.62|2058.62|0
1656429950000|2022-06-28 15:25:50|2058.87|2058.87|2058.73|2058.73|2058.99|2058.99|2058.66|2058.66|0
1656429960000|2022-06-28 15:26:00|2058.87|2058.87|2058.99|2058.99|2058.99|2058.99|2058.87|2058.87|0
1656429970000|2022-06-28 15:26:10|2059.03|2059.03|2059.34|2059.34|2059.34|2059.34|2059.03|2059.03|0
1656429980000|2022-06-28 15:26:20|2059.18|2059.18|2059.31|2059.31|2059.31|2059.31|2059.18|2059.18|0
1656429990000|2022-06-28 15:26:30|2059.25|2059.25|2059.18|2059.18|2059.33|2059.33|2059.11|2059.11|0
1656430000000|2022-06-28 15:26:40|2059.24|2059.24|2059.03|2059.03|2059.24|2059.24|2059.03|2059.03|0
1656430010000|2022-06-28 15:26:50|2058.91|2058.91|2059.68|2059.68|2059.68|2059.68|2058.91|2058.91|0
1656430020000|2022-06-28 15:27:00|2059.62|2059.62|2059.87|2059.87|2059.87|2059.87|2059.62|2059.62|0
1656430030000|2022-06-28 15:27:10|2060.03|2060.03|2060.2|2060.2|2060.2|2060.2|2060.03|2060.03|0
1656430040000|2022-06-28 15:27:20|2060.14|2060.14|2060.06|2060.06|2060.29|2060.29|2060.06|2060.06|0
1656430050000|2022-06-28 15:27:30|2059.92|2059.92|2060.11|2060.11|2060.26|2060.26|2059.92|2059.92|0
1656430060000|2022-06-28 15:27:40|2060.36|2060.36|2060.36|2060.36|2060.36|2060.36|2060.11|2060.11|0
1656430070000|2022-06-28 15:27:50|2060.42|2060.42|2060.75|2060.75|2060.75|2060.75|2060.42|2060.42|0
1656430080000|2022-06-28 15:28:00|2060.71|2060.71|2060|2060|2060.71|2060.71|2060|2060|0
1656430090000|2022-06-28 15:28:10|2059.84|2059.84|2059.77|2059.77|2059.88|2059.88|2059.61|2059.61|0
1656430100000|2022-06-28 15:28:20|2059.73|2059.73|2059.91|2059.91|2059.91|2059.91|2059.52|2059.52|0
1656430110000|2022-06-28 15:28:30|2059.76|2059.76|2059.49|2059.49|2059.79|2059.79|2059.43|2059.43|0
1656430120000|2022-06-28 15:28:40|2059.47|2059.47|2059.57|2059.57|2059.69|2059.69|2059.47|2059.47|0
1656430130000|2022-06-28 15:28:50|2059.61|2059.61|2059.38|2059.38|2059.69|2059.69|2059.38|2059.38|0
1656430140000|2022-06-28 15:29:00|2059.24|2059.24|2059|2059|2059.39|2059.39|2059|2059|0
1656430150000|2022-06-28 15:29:10|2059.15|2059.15|2059.25|2059.25|2059.25|2059.25|2058.98|2058.98|0
1656430160000|2022-06-28 15:29:20|2059.41|2059.41|2059.44|2059.44|2059.52|2059.52|2059.31|2059.31|0
1656430170000|2022-06-28 15:29:30|2059.56|2059.56|2059.66|2059.66|2059.73|2059.73|2059.24|2059.24|0
1656430180000|2022-06-28 15:29:40|2059.54|2059.54|2060.05|2060.05|2060.15|2060.15|2059.54|2059.54|0
1656430190000|2022-06-28 15:29:50|2060.16|2060.16|2060.24|2060.24|2060.39|2060.39|2060.05|2060.05|0
1656486900000|2022-06-29 07:15:00|2030.48|2030.48|2031.06|2031.06|2031.06|2031.06|2030.48|2030.48|0
1656486910000|2022-06-29 07:15:10|2030.82|2030.82|2032.08|2032.08|2032.08|2032.08|2030.82|2030.82|0
1656486920000|2022-06-29 07:15:20|2032.56|2032.56|2032.78|2032.78|2032.78|2032.78|2032.41|2032.41|0
1656486930000|2022-06-29 07:15:30|2032.71|2032.71|2036.2|2036.2|2036.27|2036.27|2032.42|2032.42|0
1656486940000|2022-06-29 07:15:40|2036.32|2036.32|2036.37|2036.37|2036.37|2036.37|2036.32|2036.32|0
1656486950000|2022-06-29 07:15:50|2036.23|2036.23|2036.23|2036.23|2036.23|2036.23|2036.23|2036.23|0
1656486960000|2022-06-29 07:16:00|2036.81|2036.81|2036.74|2036.74|2036.81|2036.81|2036.74|2036.74|0
1656486970000|2022-06-29 07:16:10|2036.8|2036.8|2037.82|2037.82|2037.82|2037.82|2036.8|2036.8|0
1656486980000|2022-06-29 07:16:20|2037.76|2037.76|2037.53|2037.53|2037.76|2037.76|2037.53|2037.53|0
1656486990000|2022-06-29 07:16:30|2037.41|2037.41|2037.29|2037.29|2037.41|2037.41|2037.29|2037.29|0
1656487000000|2022-06-29 07:16:40|2037.13|2037.13|2037.13|2037.13|2037.13|2037.13|2037.13|2037.13|0
1656487020000|2022-06-29 07:17:00|2036.94|2036.94|2036.78|2036.78|2036.94|2036.94|2036.78|2036.78|0
1656487030000|2022-06-29 07:17:10|2036.63|2036.63|2036.51|2036.51|2036.63|2036.63|2036.51|2036.51|0
1656487050000|2022-06-29 07:17:30|2036.19|2036.19|2036.19|2036.19|2036.19|2036.19|2036.19|2036.19|0
1656487060000|2022-06-29 07:17:40|2036.17|2036.17|2036.17|2036.17|2036.17|2036.17|2036.17|2036.17|0
1656487080000|2022-06-29 07:18:00|2036.05|2036.05|2036.05|2036.05|2036.05|2036.05|2036.05|2036.05|0
1656487090000|2022-06-29 07:18:10|2035.99|2035.99|2036.14|2036.14|2036.14|2036.14|2035.99|2035.99|0
1656487100000|2022-06-29 07:18:20|2036.26|2036.26|2036.26|2036.26|2036.26|2036.26|2036.26|2036.26|0
1656487110000|2022-06-29 07:18:30|2035.64|2035.64|2035.64|2035.64|2035.64|2035.64|2035.64|2035.64|0
1656487120000|2022-06-29 07:18:40|2035.48|2035.48|2035.5|2035.5|2035.64|2035.64|2035.48|2035.48|0
1656487130000|2022-06-29 07:18:50|2035.43|2035.43|2035.54|2035.54|2035.54|2035.54|2035.34|2035.34|0
1656487140000|2022-06-29 07:19:00|2035.25|2035.25|2035.37|2035.37|2035.37|2035.37|2035.25|2035.25|0
1656487150000|2022-06-29 07:19:10|2035.48|2035.48|2035.48|2035.48|2035.48|2035.48|2035.48|2035.48|0
1656487160000|2022-06-29 07:19:20|2035.17|2035.17|2035.31|2035.31|2035.31|2035.31|2035.1|2035.1|0
1656487170000|2022-06-29 07:19:30|2035.45|2035.45|2035.3|2035.3|2035.45|2035.45|2035.3|2035.3|0
1656487190000|2022-06-29 07:19:50|2035.25|2035.25|2035.25|2035.25|2035.25|2035.25|2035.25|2035.25|0
1656487210000|2022-06-29 07:20:10|2035.32|2035.32|2035.48|2035.48|2035.66|2035.66|2035.32|2035.32|0
1656487220000|2022-06-29 07:20:20|2035.64|2035.64|2036.38|2036.38|2036.38|2036.38|2035.58|2035.58|0
1656487240000|2022-06-29 07:20:40|2036.48|2036.48|2036.17|2036.17|2036.48|2036.48|2036.17|2036.17|0
1656487250000|2022-06-29 07:20:50|2036.33|2036.33|2036.05|2036.05|2036.33|2036.33|2036.05|2036.05|0
1656487260000|2022-06-29 07:21:00|2035.68|2035.68|2034.17|2034.17|2035.68|2035.68|2034.17|2034.17|0
1656487270000|2022-06-29 07:21:10|2034.03|2034.03|2034.16|2034.16|2034.45|2034.45|2034.03|2034.03|0
1656487280000|2022-06-29 07:21:20|2034.09|2034.09|2033.48|2033.48|2034.09|2034.09|2033.48|2033.48|0
1656487290000|2022-06-29 07:21:30|2033.19|2033.19|2032.37|2032.37|2033.19|2033.19|2032.37|2032.37|0
1656487310000|2022-06-29 07:21:50|2032.33|2032.33|2031.62|2031.62|2032.33|2032.33|2031.62|2031.62|0
1656487320000|2022-06-29 07:22:00|2031.31|2031.31|2030.96|2030.96|2031.31|2031.31|2030.96|2030.96|0
1656487330000|2022-06-29 07:22:10|2030.49|2030.49|2030.36|2030.36|2030.49|2030.49|2030.18|2030.18|0
1656487340000|2022-06-29 07:22:20|2030.41|2030.41|2030.16|2030.16|2030.41|2030.41|2030.04|2030.04|0
1656487350000|2022-06-29 07:22:30|2030.09|2030.09|2029.95|2029.95|2030.09|2030.09|2029.95|2029.95|0
1656487370000|2022-06-29 07:22:50|2029.82|2029.82|2029.88|2029.88|2029.88|2029.88|2029.82|2029.82|0
1656487400000|2022-06-29 07:23:20|2029.91|2029.91|2029.98|2029.98|2029.98|2029.98|2029.91|2029.91|0
1656487410000|2022-06-29 07:23:30|2029.9|2029.9|2029.98|2029.98|2030.21|2030.21|2029.9|2029.9|0
1656487420000|2022-06-29 07:23:40|2030.1|2030.1|2030.95|2030.95|2030.95|2030.95|2030.1|2030.1|0
1656487440000|2022-06-29 07:24:00|2031.02|2031.02|2031.02|2031.02|2031.02|2031.02|2031.02|2031.02|0
1656487450000|2022-06-29 07:24:10|2031.33|2031.33|2031.39|2031.39|2031.57|2031.57|2031.26|2031.26|0
1656487460000|2022-06-29 07:24:20|2031.33|2031.33|2031.57|2031.57|2031.81|2031.81|2031.33|2031.33|0
1656487470000|2022-06-29 07:24:30|2031.8|2031.8|2031.98|2031.98|2031.98|2031.98|2031.8|2031.8|0
1656487480000|2022-06-29 07:24:40|2032.76|2032.76|2033.04|2033.04|2033.04|2033.04|2032.76|2032.76|0
1656487490000|2022-06-29 07:24:50|2033.45|2033.45|2033.36|2033.36|2033.45|2033.45|2033.24|2033.24|0
1656487510000|2022-06-29 07:25:10|2032.49|2032.49|2032.29|2032.29|2032.5|2032.5|2032.29|2032.29|0
1656487530000|2022-06-29 07:25:30|2032.06|2032.06|2031.28|2031.28|2032.06|2032.06|2031.28|2031.28|0
1656487540000|2022-06-29 07:25:40|2031.21|2031.21|2031.53|2031.53|2031.53|2031.53|2031.21|2031.21|0
1656487560000|2022-06-29 07:26:00|2031.32|2031.32|2031.39|2031.39|2031.39|2031.39|2031.32|2031.32|0
1656487570000|2022-06-29 07:26:10|2032.33|2032.33|2032.45|2032.45|2032.45|2032.45|2032.33|2032.33|0
1656487580000|2022-06-29 07:26:20|2032.24|2032.24|2031.95|2031.95|2032.24|2032.24|2031.95|2031.95|0
1656487590000|2022-06-29 07:26:30|2032.47|2032.47|2032.32|2032.32|2032.53|2032.53|2032.32|2032.32|0
1656487600000|2022-06-29 07:26:40|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|0
1656487610000|2022-06-29 07:26:50|2032.5|2032.5|2032.5|2032.5|2032.5|2032.5|2032.5|2032.5|0
1656487620000|2022-06-29 07:27:00|2031.63|2031.63|2031.63|2031.63|2031.63|2031.63|2031.63|2031.63|0
1656487630000|2022-06-29 07:27:10|2031.52|2031.52|2031.09|2031.09|2031.52|2031.52|2031.09|2031.09|0
1656487650000|2022-06-29 07:27:30|2030.96|2030.96|2030.65|2030.65|2031.08|2031.08|2030.65|2030.65|0
1656487660000|2022-06-29 07:27:40|2030.59|2030.59|2030.08|2030.08|2030.59|2030.59|2029.97|2029.97|0
1656487670000|2022-06-29 07:27:50|2030.15|2030.15|2030.15|2030.15|2030.15|2030.15|2030.15|2030.15|0
1656487680000|2022-06-29 07:28:00|2030.09|2030.09|2029.62|2029.62|2030.09|2030.09|2029.62|2029.62|0
1656487690000|2022-06-29 07:28:10|2029.56|2029.56|2028.37|2028.37|2029.56|2029.56|2027.93|2027.93|0
1656487700000|2022-06-29 07:28:20|2028.52|2028.52|2029.67|2029.67|2029.67|2029.67|2028.52|2028.52|0
1656487720000|2022-06-29 07:28:40|2029.96|2029.96|2030.15|2030.15|2030.15|2030.15|2029.83|2029.83|0
1656487740000|2022-06-29 07:29:00|2029.99|2029.99|2029.7|2029.7|2030.05|2030.05|2029.7|2029.7|0
1656487750000|2022-06-29 07:29:10|2030.22|2030.22|2030.22|2030.22|2030.22|2030.22|2030.22|2030.22|0
1656487760000|2022-06-29 07:29:20|2030.18|2030.18|2030.18|2030.18|2030.18|2030.18|2030.18|2030.18|0
1656487780000|2022-06-29 07:29:40|2029.99|2029.99|2028.83|2028.83|2029.99|2029.99|2028.83|2028.83|0
1656487790000|2022-06-29 07:29:50|2028.81|2028.81|2027.84|2027.84|2029.03|2029.03|2027.84|2027.84|0
1656487800000|2022-06-29 07:30:00|2027.66|2027.66|2025.98|2025.98|2027.66|2027.66|2025.98|2025.98|0
1656487810000|2022-06-29 07:30:10|2025.86|2025.86|2024.91|2024.91|2025.92|2025.92|2024.91|2024.91|0
1656487820000|2022-06-29 07:30:20|2024.45|2024.45|2023.32|2023.32|2024.45|2024.45|2023.26|2023.26|0
1656487830000|2022-06-29 07:30:30|2023.45|2023.45|2023.47|2023.47|2023.59|2023.59|2023.28|2023.28|0
1656487840000|2022-06-29 07:30:40|2023.87|2023.87|2023.81|2023.81|2023.87|2023.87|2023.81|2023.81|0
1656487850000|2022-06-29 07:30:50|2024.1|2024.1|2024.1|2024.1|2024.1|2024.1|2024.1|2024.1|0
1656487870000|2022-06-29 07:31:10|2023.76|2023.76|2023.99|2023.99|2023.99|2023.99|2023.76|2023.76|0
1656487880000|2022-06-29 07:31:20|2023.53|2023.53|2023.53|2023.53|2023.53|2023.53|2023.53|2023.53|0
1656487890000|2022-06-29 07:31:30|2023.44|2023.44|2023|2023|2023.44|2023.44|2023|2023|0
1656487900000|2022-06-29 07:31:40|2022.86|2022.86|2022.86|2022.86|2022.86|2022.86|2022.86|2022.86|0
1656487910000|2022-06-29 07:31:50|2022.56|2022.56|2022.49|2022.49|2022.63|2022.63|2022.38|2022.38|0
1656487920000|2022-06-29 07:32:00|2022.66|2022.66|2022.11|2022.11|2022.66|2022.66|2022.11|2022.11|0
1656487930000|2022-06-29 07:32:10|2022.01|2022.01|2021.34|2021.34|2022.08|2022.08|2021.34|2021.34|0
1656487940000|2022-06-29 07:32:20|2021.59|2021.59|2021.59|2021.59|2021.59|2021.59|2021.59|2021.59|0
1656487950000|2022-06-29 07:32:30|2021.91|2021.91|2021.91|2021.91|2021.91|2021.91|2021.91|2021.91|0
1656487960000|2022-06-29 07:32:40|2022.16|2022.16|2023.29|2023.29|2023.29|2023.29|2022.16|2022.16|0
1656487970000|2022-06-29 07:32:50|2023.53|2023.53|2023.53|2023.53|2023.53|2023.53|2023.53|2023.53|0
1656487980000|2022-06-29 07:33:00|2023.65|2023.65|2023.77|2023.77|2023.77|2023.77|2023.65|2023.65|0
1656487990000|2022-06-29 07:33:10|2023.93|2023.93|2026.06|2026.06|2026.06|2026.06|2023.93|2023.93|0
1656488000000|2022-06-29 07:33:20|2025.9|2025.9|2026.2|2026.2|2026.2|2026.2|2025.9|2025.9|0
1656488010000|2022-06-29 07:33:30|2026.14|2026.14|2026.41|2026.41|2026.56|2026.56|2026.14|2026.14|0
1656488020000|2022-06-29 07:33:40|2026.53|2026.53|2026.58|2026.58|2026.58|2026.58|2026.53|2026.53|0
1656488040000|2022-06-29 07:34:00|2026.44|2026.44|2026.08|2026.08|2026.96|2026.96|2026.08|2026.08|0
1656488050000|2022-06-29 07:34:10|2026.24|2026.24|2026.87|2026.87|2026.87|2026.87|2026.24|2026.24|0
1656488060000|2022-06-29 07:34:20|2026.64|2026.64|2026.69|2026.69|2026.69|2026.69|2026.64|2026.64|0
1656488070000|2022-06-29 07:34:30|2027.07|2027.07|2027.75|2027.75|2027.75|2027.75|2027.07|2027.07|0
1656488080000|2022-06-29 07:34:40|2027.44|2027.44|2027.51|2027.51|2027.51|2027.51|2027.44|2027.44|0
1656488090000|2022-06-29 07:34:50|2027.2|2027.2|2027.2|2027.2|2027.2|2027.2|2027.2|2027.2|0
1656488110000|2022-06-29 07:35:10|2027.38|2027.38|2028.05|2028.05|2028.05|2028.05|2027.38|2027.38|0
1656488120000|2022-06-29 07:35:20|2028.12|2028.12|2028.18|2028.18|2028.36|2028.36|2028.12|2028.12|0
1656488130000|2022-06-29 07:35:30|2028.38|2028.38|2029.06|2029.06|2029.06|2029.06|2028.38|2028.38|0
1656488140000|2022-06-29 07:35:40|2029.13|2029.13|2029.6|2029.6|2029.6|2029.6|2029.13|2029.13|0
1656488160000|2022-06-29 07:36:00|2029.44|2029.44|2029.26|2029.26|2029.44|2029.44|2029.26|2029.26|0
1656488170000|2022-06-29 07:36:10|2029.02|2029.02|2029.02|2029.02|2029.02|2029.02|2029.02|2029.02|0
1656488180000|2022-06-29 07:36:20|2028.92|2028.92|2028.92|2028.92|2028.92|2028.92|2028.92|2028.92|0
1656488190000|2022-06-29 07:36:30|2029.22|2029.22|2029.22|2029.22|2029.22|2029.22|2029.22|2029.22|0
1656488200000|2022-06-29 07:36:40|2029.38|2029.38|2029.5|2029.5|2029.5|2029.5|2029.38|2029.38|0
1656488210000|2022-06-29 07:36:50|2029.81|2029.81|2029.12|2029.12|2030.17|2030.17|2029.12|2029.12|0
1656488230000|2022-06-29 07:37:10|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|0
1656488250000|2022-06-29 07:37:30|2029.35|2029.35|2029.23|2029.23|2029.35|2029.35|2029.23|2029.23|0
1656488260000|2022-06-29 07:37:40|2029.54|2029.54|2029.69|2029.69|2029.69|2029.69|2029.54|2029.54|0
1656488270000|2022-06-29 07:37:50|2029.99|2029.99|2030.23|2030.23|2030.23|2030.23|2029.99|2029.99|0
1656488280000|2022-06-29 07:38:00|2030.37|2030.37|2030.81|2030.81|2030.81|2030.81|2030.3|2030.3|0
1656488290000|2022-06-29 07:38:10|2030.86|2030.86|2031.41|2031.41|2031.41|2031.41|2030.86|2030.86|0
1656488300000|2022-06-29 07:38:20|2031.63|2031.63|2031.94|2031.94|2032.06|2032.06|2031.63|2031.63|0
1656488310000|2022-06-29 07:38:30|2031.69|2031.69|2031.97|2031.97|2031.97|2031.97|2031.58|2031.58|0
1656488320000|2022-06-29 07:38:40|2031.9|2031.9|2032.07|2032.07|2032.07|2032.07|2031.9|2031.9|0
1656488330000|2022-06-29 07:38:50|2031.91|2031.91|2031.8|2031.8|2031.91|2031.91|2031.8|2031.8|0
1656488340000|2022-06-29 07:39:00|2031.73|2031.73|2031.78|2031.78|2031.78|2031.78|2031.73|2031.73|0
1656488350000|2022-06-29 07:39:10|2031.63|2031.63|2031.63|2031.63|2031.63|2031.63|2031.63|2031.63|0
1656488360000|2022-06-29 07:39:20|2031.86|2031.86|2031.8|2031.8|2031.86|2031.86|2031.8|2031.8|0
1656488370000|2022-06-29 07:39:30|2032.3|2032.3|2032.3|2032.3|2032.3|2032.3|2032.3|2032.3|0
1656488380000|2022-06-29 07:39:40|2032.71|2032.71|2032.71|2032.71|2032.71|2032.71|2032.71|2032.71|0
1656488390000|2022-06-29 07:39:50|2032.4|2032.4|2032.39|2032.39|2032.4|2032.4|2032.33|2032.33|0
1656488400000|2022-06-29 07:40:00|2032.66|2032.66|2032.89|2032.89|2032.89|2032.89|2032.61|2032.61|0
1656488420000|2022-06-29 07:40:20|2032.77|2032.77|2033.14|2033.14|2033.14|2033.14|2032.77|2032.77|0
1656488430000|2022-06-29 07:40:30|2033.02|2033.02|2033.59|2033.59|2033.59|2033.59|2033.02|2033.02|0
1656488440000|2022-06-29 07:40:40|2033.75|2033.75|2034.25|2034.25|2034.25|2034.25|2033.75|2033.75|0
1656488450000|2022-06-29 07:40:50|2034.41|2034.41|2034.41|2034.41|2034.41|2034.41|2034.41|2034.41|0
1656488470000|2022-06-29 07:41:10|2034.48|2034.48|2033.45|2033.45|2034.48|2034.48|2033.45|2033.45|0
1656488480000|2022-06-29 07:41:20|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|0
1656488490000|2022-06-29 07:41:30|2033.85|2033.85|2034.13|2034.13|2034.13|2034.13|2033.6|2033.6|0
1656488510000|2022-06-29 07:41:50|2034.19|2034.19|2034.66|2034.66|2034.66|2034.66|2034.19|2034.19|0
1656488520000|2022-06-29 07:42:00|2034.87|2034.87|2035.27|2035.27|2035.27|2035.27|2034.87|2034.87|0
1656488540000|2022-06-29 07:42:20|2035.21|2035.21|2035.09|2035.09|2035.21|2035.21|2035.09|2035.09|0
1656488560000|2022-06-29 07:42:40|2035.12|2035.12|2035.12|2035.12|2035.12|2035.12|2035.12|2035.12|0
1656488570000|2022-06-29 07:42:50|2035.24|2035.24|2035.24|2035.24|2035.24|2035.24|2035.24|2035.24|0
1656488580000|2022-06-29 07:43:00|2035.2|2035.2|2035.49|2035.49|2035.49|2035.49|2035.11|2035.11|0
1656488590000|2022-06-29 07:43:10|2035.61|2035.61|2036.19|2036.19|2036.19|2036.19|2035.61|2035.61|0
1656488620000|2022-06-29 07:43:40|2035.98|2035.98|2035.98|2035.98|2035.98|2035.98|2035.98|2035.98|0
1656488630000|2022-06-29 07:43:50|2037.35|2037.35|2037.27|2037.27|2037.35|2037.35|2037.27|2037.27|0
1656488640000|2022-06-29 07:44:00|2037.14|2037.14|2037.14|2037.14|2037.14|2037.14|2037.14|2037.14|0
1656488650000|2022-06-29 07:44:10|2037.24|2037.24|2037.24|2037.24|2037.24|2037.24|2037.24|2037.24|0
1656488660000|2022-06-29 07:44:20|2037.31|2037.31|2037.77|2037.77|2037.77|2037.77|2037.31|2037.31|0
1656488670000|2022-06-29 07:44:30|2037.89|2037.89|2037.89|2037.89|2037.89|2037.89|2037.89|2037.89|0
1656488690000|2022-06-29 07:44:50|2038.16|2038.16|2038.16|2038.16|2038.16|2038.16|2038.16|2038.16|0
1656488700000|2022-06-29 07:45:00|2038.05|2038.05|2036.9|2036.9|2038.32|2038.32|2036.9|2036.9|0
1656488710000|2022-06-29 07:45:10|2036.92|2036.92|2037.23|2037.23|2037.48|2037.48|2036.92|2036.92|0
1656488740000|2022-06-29 07:45:40|2037.35|2037.35|2037.35|2037.35|2037.35|2037.35|2037.35|2037.35|0
1656488750000|2022-06-29 07:45:50|2038.53|2038.53|2039.22|2039.22|2039.22|2039.22|2038.53|2038.53|0
1656488760000|2022-06-29 07:46:00|2038.9|2038.9|2038.52|2038.52|2038.9|2038.9|2038.52|2038.52|0
1656488770000|2022-06-29 07:46:10|2038.37|2038.37|2038.37|2038.37|2038.37|2038.37|2038.37|2038.37|0
1656488780000|2022-06-29 07:46:20|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|2037.96|0
1656488800000|2022-06-29 07:46:40|2037.82|2037.82|2037.82|2037.82|2037.82|2037.82|2037.82|2037.82|0
1656488810000|2022-06-29 07:46:50|2038.07|2038.07|2038.15|2038.15|2038.15|2038.15|2038.02|2038.02|0
1656488840000|2022-06-29 07:47:20|2038.08|2038.08|2037.81|2037.81|2038.08|2038.08|2037.81|2037.81|0
1656488860000|2022-06-29 07:47:40|2037.61|2037.61|2037.72|2037.72|2037.72|2037.72|2037.61|2037.61|0
1656488870000|2022-06-29 07:47:50|2037.6|2037.6|2037.77|2037.77|2037.77|2037.77|2037.6|2037.6|0
1656488910000|2022-06-29 07:48:30|2037.85|2037.85|2038.05|2038.05|2038.05|2038.05|2037.85|2037.85|0
1656488920000|2022-06-29 07:48:40|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|0
1656488930000|2022-06-29 07:48:50|2037.74|2037.74|2037.68|2037.68|2037.74|2037.74|2037.63|2037.63|0
1656488950000|2022-06-29 07:49:10|2037.75|2037.75|2037.75|2037.75|2037.75|2037.75|2037.75|2037.75|0
1656488970000|2022-06-29 07:49:30|2037.6|2037.6|2037.63|2037.63|2037.75|2037.75|2037.52|2037.52|0
1656488980000|2022-06-29 07:49:40|2037.79|2037.79|2037.79|2037.79|2037.79|2037.79|2037.71|2037.71|0
1656488990000|2022-06-29 07:49:50|2037.52|2037.52|2038.1|2038.1|2038.1|2038.1|2037.52|2037.52|0
1656489000000|2022-06-29 07:50:00|2038.03|2038.03|2038.03|2038.03|2038.03|2038.03|2038.03|2038.03|0
1656489010000|2022-06-29 07:50:10|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|0
1656489030000|2022-06-29 07:50:30|2038.03|2038.03|2038.89|2038.89|2038.89|2038.89|2038.03|2038.03|0
1656489040000|2022-06-29 07:50:40|2038.77|2038.77|2038.77|2038.77|2038.77|2038.77|2038.77|2038.77|0
1656489050000|2022-06-29 07:50:50|2038.84|2038.84|2038.84|2038.84|2038.84|2038.84|2038.84|2038.84|0
1656489060000|2022-06-29 07:51:00|2038.7|2038.7|2038.7|2038.7|2038.7|2038.7|2038.7|2038.7|0
1656489070000|2022-06-29 07:51:10|2039.05|2039.05|2039.05|2039.05|2039.05|2039.05|2039.05|2039.05|0
1656489080000|2022-06-29 07:51:20|2039.21|2039.21|2041.46|2041.46|2041.46|2041.46|2039.21|2039.21|0
1656489090000|2022-06-29 07:51:30|2041.57|2041.57|2041.25|2041.25|2041.57|2041.57|2041.13|2041.13|0
1656489100000|2022-06-29 07:51:40|2041.5|2041.5|2041.5|2041.5|2041.5|2041.5|2041.5|2041.5|0
1656489120000|2022-06-29 07:52:00|2041.35|2041.35|2041.22|2041.22|2041.35|2041.35|2041.22|2041.22|0
1656489130000|2022-06-29 07:52:10|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|0
1656489160000|2022-06-29 07:52:40|2041.49|2041.49|2041.21|2041.21|2041.49|2041.49|2041.21|2041.21|0
1656489180000|2022-06-29 07:53:00|2040.58|2040.58|2038.69|2038.69|2040.58|2040.58|2038.69|2038.69|0
1656489190000|2022-06-29 07:53:10|2038.98|2038.98|2038.83|2038.83|2038.98|2038.98|2038.83|2038.83|0
1656489200000|2022-06-29 07:53:20|2038.7|2038.7|2039.04|2039.04|2039.17|2039.17|2038.7|2038.7|0
1656489220000|2022-06-29 07:53:40|2038.9|2038.9|2038.9|2038.9|2038.9|2038.9|2038.9|2038.9|0
1656489250000|2022-06-29 07:54:10|2039.31|2039.31|2039.42|2039.42|2039.42|2039.42|2039.31|2039.31|0
1656489260000|2022-06-29 07:54:20|2039.07|2039.07|2039.23|2039.23|2039.23|2039.23|2039.07|2039.07|0
1656489280000|2022-06-29 07:54:40|2039.09|2039.09|2038.91|2038.91|2039.09|2039.09|2038.91|2038.91|0
1656489290000|2022-06-29 07:54:50|2039.05|2039.05|2038.99|2038.99|2039.05|2039.05|2038.99|2038.99|0
1656489310000|2022-06-29 07:55:10|2039.32|2039.32|2038.62|2038.62|2039.32|2039.32|2038.62|2038.62|0
1656489320000|2022-06-29 07:55:20|2038.49|2038.49|2038.49|2038.49|2038.49|2038.49|2038.49|2038.49|0
1656489330000|2022-06-29 07:55:30|2038.62|2038.62|2038.15|2038.15|2038.62|2038.62|2038.15|2038.15|0
1656489340000|2022-06-29 07:55:40|2038.03|2038.03|2037.66|2037.66|2038.03|2038.03|2037.66|2037.66|0
1656489350000|2022-06-29 07:55:50|2037.25|2037.25|2037.25|2037.25|2037.3|2037.3|2037.25|2037.25|0
1656489360000|2022-06-29 07:56:00|2037.12|2037.12|2036.62|2036.62|2037.12|2037.12|2036.62|2036.62|0
1656489370000|2022-06-29 07:56:10|2035.69|2035.69|2035.91|2035.91|2035.91|2035.91|2035.69|2035.69|0
1656489380000|2022-06-29 07:56:20|2035.97|2035.97|2035.75|2035.75|2036.13|2036.13|2035.75|2035.75|0
1656489390000|2022-06-29 07:56:30|2035.88|2035.88|2035.88|2035.88|2035.88|2035.88|2035.88|2035.88|0
1656489400000|2022-06-29 07:56:40|2036.12|2036.12|2036.06|2036.06|2036.12|2036.12|2036.06|2036.06|0
1656489420000|2022-06-29 07:57:00|2035.9|2035.9|2035.9|2035.9|2035.9|2035.9|2035.9|2035.9|0
1656489430000|2022-06-29 07:57:10|2035.59|2035.59|2035.37|2035.37|2035.59|2035.59|2035.37|2035.37|0
1656489460000|2022-06-29 07:57:40|2035.2|2035.2|2035.2|2035.2|2035.2|2035.2|2035.2|2035.2|0
1656489470000|2022-06-29 07:57:50|2035.16|2035.16|2035.05|2035.05|2035.16|2035.16|2035.05|2035.05|0
1656489480000|2022-06-29 07:58:00|2034.74|2034.74|2035.06|2035.06|2035.25|2035.25|2034.74|2034.74|0
1656489490000|2022-06-29 07:58:10|2034.94|2034.94|2034.94|2034.94|2034.94|2034.94|2034.94|2034.94|0
1656489510000|2022-06-29 07:58:30|2034.82|2034.82|2034.82|2034.82|2034.82|2034.82|2034.82|2034.82|0
1656489520000|2022-06-29 07:58:40|2034.61|2034.61|2034.61|2034.61|2034.61|2034.61|2034.61|2034.61|0
1656489530000|2022-06-29 07:58:50|2034.7|2034.7|2034.63|2034.63|2034.7|2034.7|2034.63|2034.63|0
1656489540000|2022-06-29 07:59:00|2034.52|2034.52|2033.53|2033.53|2034.52|2034.52|2033.53|2033.53|0
1656489570000|2022-06-29 07:59:30|2032.91|2032.91|2032.83|2032.83|2032.95|2032.95|2032.83|2032.83|0
1656489580000|2022-06-29 07:59:40|2032.6|2032.6|2032.29|2032.29|2032.6|2032.6|2032.29|2032.29|0
1656489590000|2022-06-29 07:59:50|2032.37|2032.37|2032.56|2032.56|2032.83|2032.83|2032.19|2032.19|0
1656489600000|2022-06-29 08:00:00|2032.63|2032.63|2032.76|2032.76|2032.76|2032.76|2032.63|2032.63|0
1656489610000|2022-06-29 08:00:10|2032.89|2032.89|2033.7|2033.7|2033.7|2033.7|2032.89|2032.89|0
1656489620000|2022-06-29 08:00:20|2033.57|2033.57|2033.88|2033.88|2033.88|2033.88|2033.57|2033.57|0
1656489630000|2022-06-29 08:00:30|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|0
1656489640000|2022-06-29 08:00:40|2033.5|2033.5|2033.5|2033.5|2033.5|2033.5|2033.5|2033.5|0
1656489660000|2022-06-29 08:01:00|2033.32|2033.32|2033.45|2033.45|2033.45|2033.45|2033.26|2033.26|0
1656489690000|2022-06-29 08:01:30|2033.31|2033.31|2032.81|2032.81|2033.31|2033.31|2032.81|2032.81|0
1656489700000|2022-06-29 08:01:40|2032.67|2032.67|2032.95|2032.95|2032.95|2032.95|2032.67|2032.67|0
1656489730000|2022-06-29 08:02:10|2032.48|2032.48|2032.48|2032.48|2032.48|2032.48|2032.48|2032.48|0
1656489740000|2022-06-29 08:02:20|2032.55|2032.55|2032.55|2032.55|2032.55|2032.55|2032.55|2032.55|0
1656489760000|2022-06-29 08:02:40|2032.32|2032.32|2033.1|2033.1|2033.1|2033.1|2032.32|2032.32|0
1656489770000|2022-06-29 08:02:50|2033.22|2033.22|2033.64|2033.64|2033.64|2033.64|2033.22|2033.22|0
1656489780000|2022-06-29 08:03:00|2033.49|2033.49|2033.41|2033.41|2033.49|2033.49|2033.41|2033.41|0
1656489810000|2022-06-29 08:03:30|2033.88|2033.88|2035.43|2035.43|2035.5|2035.5|2033.88|2033.88|0
1656489820000|2022-06-29 08:03:40|2035.59|2035.59|2036.07|2036.07|2036.2|2036.2|2035.59|2035.59|0
1656489830000|2022-06-29 08:03:50|2036.21|2036.21|2036.39|2036.39|2036.39|2036.39|2036.21|2036.21|0
1656489840000|2022-06-29 08:04:00|2036.31|2036.31|2036.25|2036.25|2036.31|2036.31|2036.25|2036.25|0
1656489850000|2022-06-29 08:04:10|2036.11|2036.11|2036.36|2036.36|2036.36|2036.36|2036.11|2036.11|0
1656489860000|2022-06-29 08:04:20|2036.5|2036.5|2036.5|2036.5|2036.5|2036.5|2036.5|2036.5|0
1656489870000|2022-06-29 08:04:30|2036.59|2036.59|2037.3|2037.3|2037.3|2037.3|2036.59|2036.59|0
1656489880000|2022-06-29 08:04:40|2037.42|2037.42|2037.52|2037.52|2037.52|2037.52|2037.42|2037.42|0
1656489890000|2022-06-29 08:04:50|2037.56|2037.56|2037.56|2037.56|2037.56|2037.56|2037.56|2037.56|0
1656489900000|2022-06-29 08:05:00|2037.67|2037.67|2037.67|2037.67|2037.67|2037.67|2037.67|2037.67|0
1656489910000|2022-06-29 08:05:10|2037.8|2037.8|2037.8|2037.8|2037.8|2037.8|2037.8|2037.8|0
1656489920000|2022-06-29 08:05:20|2037.73|2037.73|2038.26|2038.26|2038.26|2038.26|2037.73|2037.73|0
1656489930000|2022-06-29 08:05:30|2038.29|2038.29|2038.55|2038.55|2038.55|2038.55|2038.29|2038.29|0
1656489940000|2022-06-29 08:05:40|2038.68|2038.68|2038.93|2038.93|2038.93|2038.93|2038.68|2038.68|0
1656489960000|2022-06-29 08:06:00|2039.28|2039.28|2039.88|2039.88|2039.88|2039.88|2039.28|2039.28|0
1656489970000|2022-06-29 08:06:10|2039.93|2039.93|2039.93|2039.93|2039.93|2039.93|2039.93|2039.93|0
1656489990000|2022-06-29 08:06:30|2040.02|2040.02|2040.04|2040.04|2040.04|2040.04|2040.02|2040.02|0
1656490000000|2022-06-29 08:06:40|2040.11|2040.11|2040.11|2040.11|2040.11|2040.11|2040.11|2040.11|0
1656490020000|2022-06-29 08:07:00|2040.04|2040.04|2040.04|2040.04|2040.04|2040.04|2040.04|2040.04|0
1656490030000|2022-06-29 08:07:10|2039.81|2039.81|2039.81|2039.81|2039.81|2039.81|2039.81|2039.81|0
1656490040000|2022-06-29 08:07:20|2040.43|2040.43|2040.43|2040.43|2040.43|2040.43|2040.43|2040.43|0
1656490050000|2022-06-29 08:07:30|2040.61|2040.61|2040.61|2040.61|2040.61|2040.61|2040.61|2040.61|0
1656490060000|2022-06-29 08:07:40|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|0
1656490070000|2022-06-29 08:07:50|2039.91|2039.91|2039.96|2039.96|2040.16|2040.16|2039.76|2039.76|0
1656490080000|2022-06-29 08:08:00|2040.21|2040.21|2040.84|2040.84|2040.84|2040.84|2040.21|2040.21|0
1656490090000|2022-06-29 08:08:10|2040.78|2040.78|2040.94|2040.94|2040.94|2040.94|2040.78|2040.78|0
1656490100000|2022-06-29 08:08:20|2040.77|2040.77|2040.77|2040.77|2040.77|2040.77|2040.77|2040.77|0
1656490110000|2022-06-29 08:08:30|2040.97|2040.97|2040.91|2040.91|2041.05|2041.05|2040.91|2040.91|0
1656490120000|2022-06-29 08:08:40|2040.84|2040.84|2040.77|2040.77|2040.84|2040.84|2040.77|2040.77|0
1656490130000|2022-06-29 08:08:50|2040.6|2040.6|2040.77|2040.77|2040.77|2040.77|2040.6|2040.6|0
1656490140000|2022-06-29 08:09:00|2040.65|2040.65|2040.82|2040.82|2040.82|2040.82|2040.65|2040.65|0
1656490150000|2022-06-29 08:09:10|2040.68|2040.68|2040.68|2040.68|2040.68|2040.68|2040.68|2040.68|0
1656490160000|2022-06-29 08:09:20|2040.75|2040.75|2040.75|2040.75|2040.75|2040.75|2040.75|2040.75|0
1656490170000|2022-06-29 08:09:30|2040.6|2040.6|2040.6|2040.6|2040.6|2040.6|2040.6|2040.6|0
1656490200000|2022-06-29 08:10:00|2040.47|2040.47|2040.78|2040.78|2040.78|2040.78|2040.47|2040.47|0
1656490230000|2022-06-29 08:10:30|2040.94|2040.94|2041.48|2041.48|2041.48|2041.48|2040.94|2040.94|0
1656490250000|2022-06-29 08:10:50|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|2041.44|0
1656490260000|2022-06-29 08:11:00|2041.38|2041.38|2041.91|2041.91|2041.91|2041.91|2041.38|2041.38|0
1656490270000|2022-06-29 08:11:10|2041.98|2041.98|2042.12|2042.12|2042.12|2042.12|2041.98|2041.98|0
1656490300000|2022-06-29 08:11:40|2042.37|2042.37|2042.81|2042.81|2042.81|2042.81|2042.37|2042.37|0
1656490310000|2022-06-29 08:11:50|2042.86|2042.86|2042.86|2042.86|2042.86|2042.86|2042.86|2042.86|0
1656490320000|2022-06-29 08:12:00|2042.82|2042.82|2042.79|2042.79|2042.82|2042.82|2042.79|2042.79|0
1656490330000|2022-06-29 08:12:10|2043.17|2043.17|2043.17|2043.17|2043.17|2043.17|2043.17|2043.17|0
1656490340000|2022-06-29 08:12:20|2043.29|2043.29|2043.07|2043.07|2043.29|2043.29|2042.24|2042.24|0
1656490360000|2022-06-29 08:12:40|2042.95|2042.95|2042.95|2042.95|2042.95|2042.95|2042.95|2042.95|0
1656490370000|2022-06-29 08:12:50|2042.8|2042.8|2042.8|2042.8|2042.8|2042.8|2042.8|2042.8|0
1656490380000|2022-06-29 08:13:00|2042.62|2042.62|2041.74|2041.74|2042.62|2042.62|2041.74|2041.74|0
1656490390000|2022-06-29 08:13:10|2041.63|2041.63|2040.4|2040.4|2041.63|2041.63|2040.4|2040.4|0
1656490400000|2022-06-29 08:13:20|2040.33|2040.33|2040.33|2040.33|2040.33|2040.33|2040.33|2040.33|0
1656490430000|2022-06-29 08:13:50|2040.24|2040.24|2040.13|2040.13|2040.24|2040.24|2040.13|2040.13|0
1656490470000|2022-06-29 08:14:30|2039.67|2039.67|2039.58|2039.58|2039.67|2039.67|2039.51|2039.51|0
1656490480000|2022-06-29 08:14:40|2039.2|2039.2|2039.67|2039.67|2039.67|2039.67|2039.2|2039.2|0
1656490490000|2022-06-29 08:14:50|2038.92|2038.92|2038.86|2038.86|2038.98|2038.98|2038.79|2038.79|0
1656490500000|2022-06-29 08:15:00|2038.65|2038.65|2038.48|2038.48|2038.65|2038.65|2038.48|2038.48|0
1656490520000|2022-06-29 08:15:20|2038.32|2038.32|2038.32|2038.32|2038.32|2038.32|2038.32|2038.32|0
1656490530000|2022-06-29 08:15:30|2038.2|2038.2|2038.2|2038.2|2038.2|2038.2|2038.2|2038.2|0
1656490540000|2022-06-29 08:15:40|2038.32|2038.32|2038.32|2038.32|2038.32|2038.32|2038.32|2038.32|0
1656490570000|2022-06-29 08:16:10|2038.44|2038.44|2038.44|2038.44|2038.44|2038.44|2038.44|2038.44|0
1656490580000|2022-06-29 08:16:20|2038.48|2038.48|2038.78|2038.78|2038.78|2038.78|2038.48|2038.48|0
1656490590000|2022-06-29 08:16:30|2038.66|2038.66|2038.6|2038.6|2038.66|2038.66|2038.6|2038.6|0
1656490610000|2022-06-29 08:16:50|2038.54|2038.54|2038.54|2038.54|2038.54|2038.54|2038.54|2038.54|0
1656490620000|2022-06-29 08:17:00|2038.34|2038.34|2037.78|2037.78|2038.34|2038.34|2037.78|2037.78|0
1656490640000|2022-06-29 08:17:20|2038.13|2038.13|2038.03|2038.03|2038.13|2038.13|2038.03|2038.03|0
1656490650000|2022-06-29 08:17:30|2038.21|2038.21|2038.21|2038.21|2038.21|2038.21|2038.21|2038.21|0
1656490660000|2022-06-29 08:17:40|2037.95|2037.95|2037.92|2037.92|2037.95|2037.95|2037.92|2037.92|0
1656490670000|2022-06-29 08:17:50|2037.85|2037.85|2038.02|2038.02|2038.02|2038.02|2037.78|2037.78|0
1656490680000|2022-06-29 08:18:00|2037.71|2037.71|2037.54|2037.54|2037.71|2037.71|2037.54|2037.54|0
1656490690000|2022-06-29 08:18:10|2037.63|2037.63|2037.28|2037.28|2037.76|2037.76|2037.28|2037.28|0
1656490700000|2022-06-29 08:18:20|2037.4|2037.4|2037.36|2037.36|2037.52|2037.52|2037.36|2037.36|0
1656490710000|2022-06-29 08:18:30|2037.49|2037.49|2037.49|2037.49|2037.49|2037.49|2037.49|2037.49|0
1656490730000|2022-06-29 08:18:50|2037.46|2037.46|2037.26|2037.26|2037.46|2037.46|2037.26|2037.26|0
1656490740000|2022-06-29 08:19:00|2037.47|2037.47|2037.4|2037.4|2037.47|2037.47|2037.33|2037.33|0
1656490750000|2022-06-29 08:19:10|2037.47|2037.47|2038.48|2038.48|2038.48|2038.48|2037.47|2037.47|0
1656490760000|2022-06-29 08:19:20|2038.17|2038.17|2038.35|2038.35|2038.35|2038.35|2038.17|2038.17|0
1656490770000|2022-06-29 08:19:30|2038.22|2038.22|2038.22|2038.22|2038.22|2038.22|2038.22|2038.22|0
1656490780000|2022-06-29 08:19:40|2038.14|2038.14|2038.24|2038.24|2038.39|2038.39|2038.14|2038.14|0
1656490790000|2022-06-29 08:19:50|2038.31|2038.31|2038.01|2038.01|2038.31|2038.31|2038.01|2038.01|0
1656490800000|2022-06-29 08:20:00|2038.13|2038.13|2037.66|2037.66|2038.13|2038.13|2037.66|2037.66|0
1656490810000|2022-06-29 08:20:10|2037.5|2037.5|2037.5|2037.5|2037.5|2037.5|2037.5|2037.5|0
1656490820000|2022-06-29 08:20:20|2037.66|2037.66|2037.73|2037.73|2037.73|2037.73|2037.66|2037.66|0
1656490830000|2022-06-29 08:20:30|2037.88|2037.88|2037.88|2037.88|2037.88|2037.88|2037.88|2037.88|0
1656490840000|2022-06-29 08:20:40|2037.94|2037.94|2038.34|2038.34|2038.34|2038.34|2037.94|2037.94|0
1656490860000|2022-06-29 08:21:00|2038.4|2038.4|2038.95|2038.95|2038.95|2038.95|2038.4|2038.4|0
1656490870000|2022-06-29 08:21:10|2039.06|2039.06|2039.18|2039.18|2039.18|2039.18|2039.06|2039.06|0
1656490880000|2022-06-29 08:21:20|2039.06|2039.06|2039.17|2039.17|2039.17|2039.17|2039.06|2039.06|0
1656490890000|2022-06-29 08:21:30|2039.63|2039.63|2039.8|2039.8|2039.89|2039.89|2039.63|2039.63|0
1656490900000|2022-06-29 08:21:40|2039.67|2039.67|2039.67|2039.67|2039.67|2039.67|2039.67|2039.67|0
1656490910000|2022-06-29 08:21:50|2039.95|2039.95|2039.88|2039.88|2039.95|2039.95|2039.88|2039.88|0
1656490920000|2022-06-29 08:22:00|2039.76|2039.76|2039.81|2039.81|2039.81|2039.81|2039.76|2039.76|0
1656490930000|2022-06-29 08:22:10|2039.77|2039.77|2039.79|2039.79|2039.79|2039.79|2039.77|2039.77|0
1656490940000|2022-06-29 08:22:20|2039.86|2039.86|2039.86|2039.86|2039.86|2039.86|2039.86|2039.86|0
1656490950000|2022-06-29 08:22:30|2039.82|2039.82|2039.82|2039.82|2039.82|2039.82|2039.82|2039.82|0
1656490980000|2022-06-29 08:23:00|2039.7|2039.7|2039.7|2039.7|2039.7|2039.7|2039.7|2039.7|0
1656490990000|2022-06-29 08:23:10|2039.65|2039.65|2039.55|2039.55|2039.65|2039.65|2039.55|2039.55|0
1656491030000|2022-06-29 08:23:50|2039.47|2039.47|2039.43|2039.43|2039.47|2039.47|2039.43|2039.43|0
1656491040000|2022-06-29 08:24:00|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|0
1656491050000|2022-06-29 08:24:10|2039.65|2039.65|2039.77|2039.77|2039.77|2039.77|2039.39|2039.39|0
1656491100000|2022-06-29 08:25:00|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|0
1656491110000|2022-06-29 08:25:10|2038.75|2038.75|2038.75|2038.75|2038.75|2038.75|2038.75|2038.75|0
1656491120000|2022-06-29 08:25:20|2038.63|2038.63|2038.63|2038.63|2038.63|2038.63|2038.63|2038.63|0
1656491130000|2022-06-29 08:25:30|2039.09|2039.09|2038.97|2038.97|2039.09|2039.09|2038.97|2038.97|0
1656491150000|2022-06-29 08:25:50|2038.85|2038.85|2038.98|2038.98|2038.98|2038.98|2038.85|2038.85|0
1656491160000|2022-06-29 08:26:00|2038.95|2038.95|2038.95|2038.95|2038.95|2038.95|2038.95|2038.95|0
1656491190000|2022-06-29 08:26:30|2039.07|2039.07|2038.95|2038.95|2039.07|2039.07|2038.95|2038.95|0
1656491200000|2022-06-29 08:26:40|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|0
1656491210000|2022-06-29 08:26:50|2038.71|2038.71|2038.71|2038.71|2038.71|2038.71|2038.71|2038.71|0
1656491250000|2022-06-29 08:27:30|2038.88|2038.88|2038.81|2038.81|2038.88|2038.88|2038.76|2038.76|0
1656491260000|2022-06-29 08:27:40|2038.76|2038.76|2038.76|2038.76|2038.76|2038.76|2038.76|2038.76|0
1656491270000|2022-06-29 08:27:50|2038.81|2038.81|2038.16|2038.16|2038.81|2038.81|2038.16|2038.16|0
1656491280000|2022-06-29 08:28:00|2038.1|2038.1|2038.22|2038.22|2038.22|2038.22|2037.97|2037.97|0
1656491290000|2022-06-29 08:28:10|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|2037.91|0
1656491300000|2022-06-29 08:28:20|2037.76|2037.76|2037.58|2037.58|2037.76|2037.76|2037.58|2037.58|0
1656491320000|2022-06-29 08:28:40|2037.42|2037.42|2037.26|2037.26|2037.42|2037.42|2037.26|2037.26|0
1656491340000|2022-06-29 08:29:00|2037.21|2037.21|2036.84|2036.84|2037.21|2037.21|2036.78|2036.78|0
1656491350000|2022-06-29 08:29:10|2036.9|2036.9|2037.31|2037.31|2037.31|2037.31|2036.9|2036.9|0
1656491360000|2022-06-29 08:29:20|2037.56|2037.56|2037.56|2037.56|2037.56|2037.56|2037.56|2037.56|0
1656491380000|2022-06-29 08:29:40|2037.65|2037.65|2037.77|2037.77|2037.77|2037.77|2037.65|2037.65|0
1656491400000|2022-06-29 08:30:00|2037.83|2037.83|2038.46|2038.46|2038.46|2038.46|2037.83|2037.83|0
1656491420000|2022-06-29 08:30:20|2038.93|2038.93|2038.93|2038.93|2038.93|2038.93|2038.93|2038.93|0
1656491450000|2022-06-29 08:30:50|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|0
1656491480000|2022-06-29 08:31:20|2038.9|2038.9|2038.9|2038.9|2038.9|2038.9|2038.9|2038.9|0
1656491490000|2022-06-29 08:31:30|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|0
1656491510000|2022-06-29 08:31:50|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|0
1656491520000|2022-06-29 08:32:00|2039.32|2039.32|2039.44|2039.44|2039.44|2039.44|2039.13|2039.13|0
1656491540000|2022-06-29 08:32:20|2039.8|2039.8|2039.98|2039.98|2039.98|2039.98|2039.74|2039.74|0
1656491560000|2022-06-29 08:32:40|2040.44|2040.44|2040.62|2040.62|2040.62|2040.62|2040.44|2040.44|0
1656491570000|2022-06-29 08:32:50|2040.58|2040.58|2040.58|2040.58|2040.58|2040.58|2040.58|2040.58|0
1656491580000|2022-06-29 08:33:00|2040.32|2040.32|2040.32|2040.32|2040.32|2040.32|2040.32|2040.32|0
1656491590000|2022-06-29 08:33:10|2040.53|2040.53|2040.53|2040.53|2040.78|2040.78|2040.53|2040.53|0
1656491600000|2022-06-29 08:33:20|2040.6|2040.6|2040.6|2040.6|2040.6|2040.6|2040.6|2040.6|0
1656491610000|2022-06-29 08:33:30|2040.53|2040.53|2040.11|2040.11|2040.53|2040.53|2040.11|2040.11|0
1656491620000|2022-06-29 08:33:40|2040.22|2040.22|2040.16|2040.16|2040.22|2040.22|2040.16|2040.16|0
1656491650000|2022-06-29 08:34:10|2040.08|2040.08|2040.08|2040.08|2040.08|2040.08|2040.08|2040.08|0
1656491660000|2022-06-29 08:34:20|2040.39|2040.39|2040.27|2040.27|2040.5|2040.5|2040.27|2040.27|0
1656491690000|2022-06-29 08:34:50|2039.96|2039.96|2040.48|2040.48|2040.48|2040.48|2039.96|2039.96|0
1656491700000|2022-06-29 08:35:00|2040.6|2040.6|2041.22|2041.22|2041.22|2041.22|2040.6|2040.6|0
1656491710000|2022-06-29 08:35:10|2041.27|2041.27|2041.82|2041.82|2041.82|2041.82|2041.27|2041.27|0
1656491720000|2022-06-29 08:35:20|2041.89|2041.89|2041.67|2041.67|2041.89|2041.89|2041.67|2041.67|0
1656491740000|2022-06-29 08:35:40|2041.74|2041.74|2041.76|2041.76|2041.76|2041.76|2041.74|2041.74|0
1656491750000|2022-06-29 08:35:50|2041.92|2041.92|2041.78|2041.78|2041.92|2041.92|2041.73|2041.73|0
1656491770000|2022-06-29 08:36:10|2041.75|2041.75|2042.16|2042.16|2042.16|2042.16|2041.75|2041.75|0
1656491780000|2022-06-29 08:36:20|2042.27|2042.27|2042.17|2042.17|2042.27|2042.27|2042.08|2042.08|0
1656491790000|2022-06-29 08:36:30|2042.27|2042.27|2042.27|2042.27|2042.27|2042.27|2042.27|2042.27|0
1656491800000|2022-06-29 08:36:40|2042.35|2042.35|2042.35|2042.35|2042.35|2042.35|2042.35|2042.35|0
1656491810000|2022-06-29 08:36:50|2042.12|2042.12|2042.12|2042.12|2042.12|2042.12|2042.12|2042.12|0
1656491820000|2022-06-29 08:37:00|2041.83|2041.83|2042.21|2042.21|2042.21|2042.21|2041.83|2041.83|0
1656491830000|2022-06-29 08:37:10|2042.33|2042.33|2042.45|2042.45|2042.45|2042.45|2042.33|2042.33|0
1656491840000|2022-06-29 08:37:20|2042.68|2042.68|2042.58|2042.58|2042.68|2042.68|2042.5|2042.5|0
1656491850000|2022-06-29 08:37:30|2042.7|2042.7|2043.96|2043.96|2043.96|2043.96|2042.7|2042.7|0
1656491860000|2022-06-29 08:37:40|2044.02|2044.02|2044.16|2044.16|2044.16|2044.16|2044.02|2044.02|0
1656491880000|2022-06-29 08:38:00|2044.37|2044.37|2044.56|2044.56|2044.56|2044.56|2044.37|2044.37|0
1656491890000|2022-06-29 08:38:10|2044.72|2044.72|2044.63|2044.63|2044.72|2044.72|2044.59|2044.59|0
1656491900000|2022-06-29 08:38:20|2044.72|2044.72|2044.54|2044.54|2044.72|2044.72|2044.41|2044.41|0
1656491910000|2022-06-29 08:38:30|2044.47|2044.47|2044.47|2044.47|2044.47|2044.47|2044.47|2044.47|0
1656491920000|2022-06-29 08:38:40|2044.32|2044.32|2044.27|2044.27|2044.39|2044.39|2044.27|2044.27|0
1656491930000|2022-06-29 08:38:50|2044.02|2044.02|2044.02|2044.02|2044.02|2044.02|2044.02|2044.02|0
1656491940000|2022-06-29 08:39:00|2044.48|2044.48|2044.48|2044.48|2044.54|2044.54|2044.48|2044.48|0
1656491950000|2022-06-29 08:39:10|2044.65|2044.65|2044.65|2044.65|2044.65|2044.65|2044.65|2044.65|0
1656491960000|2022-06-29 08:39:20|2044.52|2044.52|2044.52|2044.52|2044.52|2044.52|2044.52|2044.52|0
1656491970000|2022-06-29 08:39:30|2044.46|2044.46|2044.46|2044.46|2044.46|2044.46|2044.46|2044.46|0
1656491980000|2022-06-29 08:39:40|2044.49|2044.49|2044.29|2044.29|2044.49|2044.49|2044.29|2044.29|0
1656491990000|2022-06-29 08:39:50|2044.23|2044.23|2044.11|2044.11|2044.23|2044.23|2044.11|2044.11|0
1656492000000|2022-06-29 08:40:00|2044.35|2044.35|2044.2|2044.2|2044.35|2044.35|2044.2|2044.2|0
1656492010000|2022-06-29 08:40:10|2044.14|2044.14|2044.14|2044.14|2044.14|2044.14|2044.14|2044.14|0
1656492020000|2022-06-29 08:40:20|2043.64|2043.64|2043.29|2043.29|2043.64|2043.64|2043.29|2043.29|0
1656492050000|2022-06-29 08:40:50|2043.75|2043.75|2043.81|2043.81|2043.81|2043.81|2043.58|2043.58|0
1656492060000|2022-06-29 08:41:00|2043.84|2043.84|2042.91|2042.91|2043.84|2043.84|2042.91|2042.91|0
1656492070000|2022-06-29 08:41:10|2042.79|2042.79|2042.79|2042.79|2042.79|2042.79|2042.79|2042.79|0
1656492090000|2022-06-29 08:41:30|2042.85|2042.85|2042.66|2042.66|2042.85|2042.85|2042.66|2042.66|0
1656492100000|2022-06-29 08:41:40|2042.5|2042.5|2042.16|2042.16|2042.5|2042.5|2042.16|2042.16|0
1656492110000|2022-06-29 08:41:50|2041.91|2041.91|2041.48|2041.48|2041.91|2041.91|2041.48|2041.48|0
1656492120000|2022-06-29 08:42:00|2041.27|2041.27|2041.03|2041.03|2041.27|2041.27|2041.03|2041.03|0
1656492130000|2022-06-29 08:42:10|2040.97|2040.97|2040.97|2040.97|2040.97|2040.97|2040.97|2040.97|0
1656492140000|2022-06-29 08:42:20|2040.89|2040.89|2039.66|2039.66|2040.89|2040.89|2039.66|2039.66|0
1656492150000|2022-06-29 08:42:30|2039.7|2039.7|2039.5|2039.5|2039.7|2039.7|2039.5|2039.5|0
1656492160000|2022-06-29 08:42:40|2039.32|2039.32|2038.68|2038.68|2039.32|2039.32|2038.68|2038.68|0
1656492190000|2022-06-29 08:43:10|2038.97|2038.97|2038.81|2038.81|2038.97|2038.97|2038.75|2038.75|0
1656492200000|2022-06-29 08:43:20|2038.94|2038.94|2038.94|2038.94|2038.94|2038.94|2038.94|2038.94|0
1656492210000|2022-06-29 08:43:30|2038.86|2038.86|2038.86|2038.86|2038.86|2038.86|2038.86|2038.86|0
1656492220000|2022-06-29 08:43:40|2039.09|2039.09|2039.15|2039.15|2039.21|2039.21|2039.09|2039.09|0
1656492240000|2022-06-29 08:44:00|2038.98|2038.98|2038.91|2038.91|2038.98|2038.98|2038.91|2038.91|0
1656492270000|2022-06-29 08:44:30|2038.98|2038.98|2038.87|2038.87|2038.98|2038.98|2038.75|2038.75|0
1656492280000|2022-06-29 08:44:40|2038.95|2038.95|2039.48|2039.48|2039.48|2039.48|2038.95|2038.95|0
1656492310000|2022-06-29 08:45:10|2039.52|2039.52|2039.48|2039.48|2039.52|2039.52|2039.48|2039.48|0
1656492350000|2022-06-29 08:45:50|2039.56|2039.56|2039.52|2039.52|2039.56|2039.56|2039.52|2039.52|0
1656492360000|2022-06-29 08:46:00|2039.68|2039.68|2039.68|2039.68|2039.68|2039.68|2039.68|2039.68|0
1656492370000|2022-06-29 08:46:10|2039.6|2039.6|2039.6|2039.6|2039.6|2039.6|2039.6|2039.6|0
1656492380000|2022-06-29 08:46:20|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|0
1656492400000|2022-06-29 08:46:40|2039.9|2039.9|2039.89|2039.89|2039.9|2039.9|2039.73|2039.73|0
1656492430000|2022-06-29 08:47:10|2039.82|2039.82|2039.89|2039.89|2039.89|2039.89|2039.82|2039.82|0
1656492440000|2022-06-29 08:47:20|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|0
1656492450000|2022-06-29 08:47:30|2039.94|2039.94|2040.14|2040.14|2040.14|2040.14|2039.94|2039.94|0
1656492460000|2022-06-29 08:47:40|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|0
1656492470000|2022-06-29 08:47:50|2040.52|2040.52|2041.5|2041.5|2041.5|2041.5|2040.52|2040.52|0
1656492480000|2022-06-29 08:48:00|2041.55|2041.55|2041.61|2041.61|2041.61|2041.61|2041.55|2041.55|0
1656492490000|2022-06-29 08:48:10|2041.67|2041.67|2041.68|2041.68|2041.68|2041.68|2041.67|2041.67|0
1656492500000|2022-06-29 08:48:20|2041.63|2041.63|2041.63|2041.63|2041.63|2041.63|2041.63|2041.63|0
1656492530000|2022-06-29 08:48:50|2041.56|2041.56|2041.44|2041.44|2041.56|2041.56|2041.44|2041.44|0
1656492600000|2022-06-29 08:50:00|2041.19|2041.19|2041.3|2041.3|2041.3|2041.3|2041.06|2041.06|0
1656492620000|2022-06-29 08:50:20|2041.2|2041.2|2041.41|2041.41|2041.41|2041.41|2041.2|2041.2|0
1656492640000|2022-06-29 08:50:40|2041.03|2041.03|2041.03|2041.03|2041.03|2041.03|2041.03|2041.03|0
1656492650000|2022-06-29 08:50:50|2040.87|2040.87|2039.52|2039.52|2040.87|2040.87|2039.52|2039.52|0
1656492660000|2022-06-29 08:51:00|2039.39|2039.39|2039.39|2039.39|2039.39|2039.39|2039.39|2039.39|0
1656492680000|2022-06-29 08:51:20|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|0
1656492700000|2022-06-29 08:51:40|2039.69|2039.69|2039.69|2039.69|2039.69|2039.69|2039.69|2039.69|0
1656492710000|2022-06-29 08:51:50|2039.62|2039.62|2039.69|2039.69|2039.69|2039.69|2039.62|2039.62|0
1656492720000|2022-06-29 08:52:00|2040|2040|2040|2040|2040|2040|2040|2040|0
1656492750000|2022-06-29 08:52:30|2040.1|2040.1|2039.65|2039.65|2040.1|2040.1|2039.65|2039.65|0
1656492770000|2022-06-29 08:52:50|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|2039.53|0
1656492780000|2022-06-29 08:53:00|2039.7|2039.7|2039.7|2039.7|2039.7|2039.7|2039.7|2039.7|0
1656492790000|2022-06-29 08:53:10|2039.51|2039.51|2039.51|2039.51|2039.51|2039.51|2039.51|2039.51|0
1656492800000|2022-06-29 08:53:20|2039.45|2039.45|2039.38|2039.38|2039.45|2039.45|2039.38|2039.38|0
1656492820000|2022-06-29 08:53:40|2039.09|2039.09|2039.38|2039.38|2039.38|2039.38|2039.09|2039.09|0
1656492830000|2022-06-29 08:53:50|2039.54|2039.54|2039.35|2039.35|2039.54|2039.54|2039.35|2039.35|0
1656492860000|2022-06-29 08:54:20|2039.18|2039.18|2039.18|2039.18|2039.18|2039.18|2039.18|2039.18|0
1656492870000|2022-06-29 08:54:30|2039.3|2039.3|2039.3|2039.3|2039.3|2039.3|2039.3|2039.3|0
1656492900000|2022-06-29 08:55:00|2039.18|2039.18|2039.44|2039.44|2039.44|2039.44|2039.18|2039.18|0
1656492910000|2022-06-29 08:55:10|2039.32|2039.32|2039.32|2039.32|2039.32|2039.32|2039.32|2039.32|0
1656492940000|2022-06-29 08:55:40|2039.43|2039.43|2039.75|2039.75|2039.87|2039.87|2039.43|2039.43|0
1656492960000|2022-06-29 08:56:00|2039.5|2039.5|2038.9|2038.9|2039.5|2039.5|2038.9|2038.9|0
1656492970000|2022-06-29 08:56:10|2038.96|2038.96|2038.75|2038.75|2038.96|2038.96|2038.75|2038.75|0
1656492980000|2022-06-29 08:56:20|2038.93|2038.93|2038.93|2038.93|2038.93|2038.93|2038.93|2038.93|0
1656492990000|2022-06-29 08:56:30|2039.3|2039.3|2039.43|2039.43|2039.43|2039.43|2039.3|2039.3|0
1656493000000|2022-06-29 08:56:40|2039.68|2039.68|2040.04|2040.04|2040.23|2040.23|2039.68|2039.68|0
1656493010000|2022-06-29 08:56:50|2039.92|2039.92|2039.92|2039.92|2039.92|2039.92|2039.92|2039.92|0
1656493020000|2022-06-29 08:57:00|2039.73|2039.73|2039.73|2039.73|2039.73|2039.73|2039.73|2039.73|0
1656493030000|2022-06-29 08:57:10|2039.61|2039.61|2039.61|2039.61|2039.61|2039.61|2039.61|2039.61|0
1656493040000|2022-06-29 08:57:20|2039.48|2039.48|2039.48|2039.48|2039.48|2039.48|2039.48|2039.48|0
1656493050000|2022-06-29 08:57:30|2039.33|2039.33|2039.46|2039.46|2039.46|2039.46|2039.33|2039.33|0
1656493060000|2022-06-29 08:57:40|2039.17|2039.17|2039.08|2039.08|2039.17|2039.17|2039.08|2039.08|0
1656493070000|2022-06-29 08:57:50|2039.14|2039.14|2038.92|2038.92|2039.14|2039.14|2038.92|2038.92|0
1656493080000|2022-06-29 08:58:00|2038.8|2038.8|2038.6|2038.6|2038.8|2038.8|2038.6|2038.6|0
1656493090000|2022-06-29 08:58:10|2038.39|2038.39|2038.39|2038.39|2038.39|2038.39|2038.39|2038.39|0
1656493110000|2022-06-29 08:58:30|2038.27|2038.27|2038.27|2038.27|2038.27|2038.27|2038.27|2038.27|0
1656493140000|2022-06-29 08:59:00|2038.36|2038.36|2038.05|2038.05|2038.36|2038.36|2038.05|2038.05|0
1656493150000|2022-06-29 08:59:10|2038.26|2038.26|2037.95|2037.95|2038.26|2038.26|2037.95|2037.95|0
1656493180000|2022-06-29 08:59:40|2037.8|2037.8|2037.8|2037.8|2037.8|2037.8|2037.8|2037.8|0
1656493190000|2022-06-29 08:59:50|2037.83|2037.83|2037.25|2037.25|2037.83|2037.83|2037.25|2037.25|0
1656493210000|2022-06-29 09:00:10|2037.18|2037.18|2037.08|2037.08|2037.18|2037.18|2037.08|2037.08|0
1656493220000|2022-06-29 09:00:20|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|0
1656493230000|2022-06-29 09:00:30|2036.9|2036.9|2036.74|2036.74|2036.9|2036.9|2036.74|2036.74|0
1656493250000|2022-06-29 09:00:50|2037.09|2037.09|2036.86|2036.86|2037.15|2037.15|2036.86|2036.86|0
1656493260000|2022-06-29 09:01:00|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|0
1656493270000|2022-06-29 09:01:10|2037.09|2037.09|2037.32|2037.32|2037.32|2037.32|2037.09|2037.09|0
1656493290000|2022-06-29 09:01:30|2037.22|2037.22|2037.19|2037.19|2037.22|2037.22|2037.19|2037.19|0
1656493300000|2022-06-29 09:01:40|2037.48|2037.48|2037.29|2037.29|2037.48|2037.48|2037.29|2037.29|0
1656493310000|2022-06-29 09:01:50|2037.52|2037.52|2037.52|2037.52|2037.52|2037.52|2037.52|2037.52|0
1656493320000|2022-06-29 09:02:00|2037.39|2037.39|2037.52|2037.52|2037.52|2037.52|2037.39|2037.39|0
1656493330000|2022-06-29 09:02:10|2037.63|2037.63|2037.63|2037.63|2037.63|2037.63|2037.63|2037.63|0
1656493340000|2022-06-29 09:02:20|2038.25|2038.25|2038.33|2038.33|2038.33|2038.33|2038.25|2038.25|0
1656493350000|2022-06-29 09:02:30|2038.21|2038.21|2038.21|2038.21|2038.21|2038.21|2038.21|2038.21|0
1656493360000|2022-06-29 09:02:40|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|0
1656493370000|2022-06-29 09:02:50|2037.75|2037.75|2037.42|2037.42|2037.75|2037.75|2037.42|2037.42|0
1656493380000|2022-06-29 09:03:00|2037.26|2037.26|2037.23|2037.23|2037.26|2037.26|2037.23|2037.23|0
1656493390000|2022-06-29 09:03:10|2036.98|2036.98|2036.98|2036.98|2036.98|2036.98|2036.98|2036.98|0
1656493400000|2022-06-29 09:03:20|2037.1|2037.1|2037.1|2037.1|2037.1|2037.1|2037.1|2037.1|0
1656493410000|2022-06-29 09:03:30|2037.23|2037.23|2037.23|2037.23|2037.23|2037.23|2037.23|2037.23|0
1656493420000|2022-06-29 09:03:40|2037.11|2037.11|2037.48|2037.48|2037.48|2037.48|2037.11|2037.11|0
1656493440000|2022-06-29 09:04:00|2037.35|2037.35|2037.35|2037.35|2037.35|2037.35|2037.35|2037.35|0
1656493450000|2022-06-29 09:04:10|2036.88|2036.88|2036.88|2036.88|2036.88|2036.88|2036.88|2036.88|0
1656493470000|2022-06-29 09:04:30|2036.91|2036.91|2036.91|2036.91|2036.91|2036.91|2036.91|2036.91|0
1656493480000|2022-06-29 09:04:40|2037.16|2037.16|2037.16|2037.16|2037.16|2037.16|2037.16|2037.16|0
1656493490000|2022-06-29 09:04:50|2037.44|2037.44|2037.6|2037.6|2037.6|2037.6|2037.44|2037.44|0
1656493520000|2022-06-29 09:05:20|2037.75|2037.75|2038.08|2038.08|2038.08|2038.08|2037.75|2037.75|0
1656493530000|2022-06-29 09:05:30|2038.15|2038.15|2038.26|2038.26|2038.26|2038.26|2038.15|2038.15|0
1656493540000|2022-06-29 09:05:40|2038.19|2038.19|2038.19|2038.19|2038.19|2038.19|2038.19|2038.19|0
1656493550000|2022-06-29 09:05:50|2038.27|2038.27|2038.27|2038.27|2038.27|2038.27|2038.27|2038.27|0
1656493560000|2022-06-29 09:06:00|2038.31|2038.31|2038.31|2038.31|2038.31|2038.31|2038.31|2038.31|0
1656493570000|2022-06-29 09:06:10|2038.77|2038.77|2039.5|2039.5|2039.5|2039.5|2038.77|2038.77|0
1656493590000|2022-06-29 09:06:30|2039.81|2039.81|2040|2040|2040|2040|2039.81|2039.81|0
1656493610000|2022-06-29 09:06:50|2040.11|2040.11|2040.34|2040.34|2040.34|2040.34|2040.11|2040.11|0
1656493630000|2022-06-29 09:07:10|2040.46|2040.46|2040.42|2040.42|2040.69|2040.69|2040.42|2040.42|0
1656493650000|2022-06-29 09:07:30|2040.04|2040.04|2039.93|2039.93|2040.04|2040.04|2039.93|2039.93|0
1656493670000|2022-06-29 09:07:50|2039.8|2039.8|2039.76|2039.76|2039.8|2039.8|2039.76|2039.76|0
1656493690000|2022-06-29 09:08:10|2039.45|2039.45|2039.45|2039.45|2039.45|2039.45|2039.45|2039.45|0
1656493700000|2022-06-29 09:08:20|2039.32|2039.32|2039.16|2039.16|2039.32|2039.32|2038.83|2038.83|0
1656493710000|2022-06-29 09:08:30|2039.03|2039.03|2039.12|2039.12|2039.12|2039.12|2039.03|2039.03|0
1656493730000|2022-06-29 09:08:50|2039.19|2039.19|2039.19|2039.19|2039.19|2039.19|2039.19|2039.19|0
1656493760000|2022-06-29 09:09:20|2039.5|2039.5|2039.5|2039.5|2039.5|2039.5|2039.5|2039.5|0
1656493780000|2022-06-29 09:09:40|2039.37|2039.37|2039.47|2039.47|2039.47|2039.47|2039.37|2039.37|0
1656493790000|2022-06-29 09:09:50|2039.5|2039.5|2039.46|2039.46|2039.5|2039.5|2039.46|2039.46|0
1656493800000|2022-06-29 09:10:00|2039.5|2039.5|2039.85|2039.85|2039.85|2039.85|2039.5|2039.5|0
1656493810000|2022-06-29 09:10:10|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|0
1656493870000|2022-06-29 09:11:10|2039.78|2039.78|2039.97|2039.97|2039.97|2039.97|2039.78|2039.78|0
1656493880000|2022-06-29 09:11:20|2040.1|2040.1|2040.39|2040.39|2040.39|2040.39|2040.1|2040.1|0
1656493890000|2022-06-29 09:11:30|2040.43|2040.43|2040.89|2040.89|2040.89|2040.89|2040.43|2040.43|0
1656493930000|2022-06-29 09:12:10|2041|2041|2041.13|2041.13|2041.13|2041.13|2041|2041|0
1656493970000|2022-06-29 09:12:50|2041.09|2041.09|2041.02|2041.02|2041.09|2041.09|2041.02|2041.02|0
1656493980000|2022-06-29 09:13:00|2040.95|2040.95|2040.46|2040.46|2040.95|2040.95|2040.46|2040.46|0
1656493990000|2022-06-29 09:13:10|2040.64|2040.64|2040.81|2040.81|2040.81|2040.81|2040.64|2040.64|0
1656494010000|2022-06-29 09:13:30|2041.45|2041.45|2041.45|2041.45|2041.45|2041.45|2041.45|2041.45|0
1656494020000|2022-06-29 09:13:40|2041.4|2041.4|2041.4|2041.4|2041.4|2041.4|2041.4|2041.4|0
1656494030000|2022-06-29 09:13:50|2041.09|2041.09|2041.09|2041.09|2041.09|2041.09|2041.09|2041.09|0
1656494040000|2022-06-29 09:14:00|2041.02|2041.02|2041.02|2041.02|2041.02|2041.02|2041.02|2041.02|0
1656494050000|2022-06-29 09:14:10|2041.09|2041.09|2039.64|2039.64|2041.09|2041.09|2039.64|2039.64|0
1656494060000|2022-06-29 09:14:20|2039.49|2039.49|2039.3|2039.3|2039.49|2039.49|2039.3|2039.3|0
1656494070000|2022-06-29 09:14:30|2039|2039|2039.31|2039.31|2039.31|2039.31|2039|2039|0
1656494090000|2022-06-29 09:14:50|2039.43|2039.43|2039.65|2039.65|2039.65|2039.65|2039.43|2039.43|0
1656494100000|2022-06-29 09:15:00|2039.6|2039.6|2039.6|2039.6|2039.6|2039.6|2039.6|2039.6|0
1656494110000|2022-06-29 09:15:10|2039.85|2039.85|2040.11|2040.11|2040.11|2040.11|2039.85|2039.85|0
1656494130000|2022-06-29 09:15:30|2040.23|2040.23|2040.23|2040.23|2040.23|2040.23|2040.23|2040.23|0
1656494140000|2022-06-29 09:15:40|2040.11|2040.11|2040.11|2040.11|2040.11|2040.11|2040.11|2040.11|0
1656494150000|2022-06-29 09:15:50|2039.95|2039.95|2039.95|2039.95|2039.95|2039.95|2039.95|2039.95|0
1656494170000|2022-06-29 09:16:10|2039.8|2039.8|2039.53|2039.53|2039.8|2039.8|2039.53|2039.53|0
1656494180000|2022-06-29 09:16:20|2039.48|2039.48|2039.48|2039.48|2039.48|2039.48|2039.48|2039.48|0
1656494190000|2022-06-29 09:16:30|2039.25|2039.25|2039.07|2039.07|2039.25|2039.25|2039.07|2039.07|0
1656494200000|2022-06-29 09:16:40|2039|2039|2039|2039|2039|2039|2039|2039|0
1656494230000|2022-06-29 09:17:10|2038.93|2038.93|2039.06|2039.06|2039.06|2039.06|2038.93|2038.93|0
1656494240000|2022-06-29 09:17:20|2039.18|2039.18|2039.18|2039.18|2039.18|2039.18|2039.18|2039.18|0
1656494250000|2022-06-29 09:17:30|2039.35|2039.35|2039.5|2039.5|2039.5|2039.5|2039.35|2039.35|0
1656494260000|2022-06-29 09:17:40|2039.62|2039.62|2040|2040|2040|2040|2039.62|2039.62|0
1656494270000|2022-06-29 09:17:50|2040.13|2040.13|2040.13|2040.13|2040.13|2040.13|2040.13|2040.13|0
1656494290000|2022-06-29 09:18:10|2040.28|2040.28|2040.28|2040.28|2040.28|2040.28|2040.28|2040.28|0
1656494320000|2022-06-29 09:18:40|2040.16|2040.16|2040.46|2040.46|2040.46|2040.46|2040.16|2040.16|0
1656494340000|2022-06-29 09:19:00|2040.62|2040.62|2040.62|2040.62|2040.62|2040.62|2040.62|2040.62|0
1656494350000|2022-06-29 09:19:10|2040.49|2040.49|2040.41|2040.41|2040.49|2040.49|2040.41|2040.41|0
1656494370000|2022-06-29 09:19:30|2040.26|2040.26|2040.01|2040.01|2040.26|2040.26|2040.01|2040.01|0
1656494380000|2022-06-29 09:19:40|2040.13|2040.13|2040.13|2040.13|2040.13|2040.13|2040.13|2040.13|0
1656494390000|2022-06-29 09:19:50|2040.07|2040.07|2040.07|2040.07|2040.07|2040.07|2040.01|2040.01|0
1656494400000|2022-06-29 09:20:00|2039.89|2039.89|2039.76|2039.76|2040.07|2040.07|2039.76|2039.76|0
1656494410000|2022-06-29 09:20:10|2039.63|2039.63|2039.35|2039.35|2039.79|2039.79|2039.35|2039.35|0
1656494420000|2022-06-29 09:20:20|2039.28|2039.28|2039.27|2039.27|2039.28|2039.28|2039.12|2039.12|0
1656494440000|2022-06-29 09:20:40|2039.15|2039.15|2038.98|2038.98|2039.33|2039.33|2038.98|2038.98|0
1656494460000|2022-06-29 09:21:00|2038.95|2038.95|2038.91|2038.91|2038.95|2038.95|2038.91|2038.91|0
1656494470000|2022-06-29 09:21:10|2038.97|2038.97|2039.3|2039.3|2039.3|2039.3|2038.97|2038.97|0
1656494480000|2022-06-29 09:21:20|2039.21|2039.21|2039.17|2039.17|2039.21|2039.21|2038.95|2038.95|0
1656494490000|2022-06-29 09:21:30|2039.3|2039.3|2039.34|2039.34|2039.34|2039.34|2039.17|2039.17|0
1656494500000|2022-06-29 09:21:40|2039.23|2039.23|2039.08|2039.08|2039.23|2039.23|2039.08|2039.08|0
1656494510000|2022-06-29 09:21:50|2038.96|2038.96|2039.12|2039.12|2039.12|2039.12|2038.96|2038.96|0
1656494520000|2022-06-29 09:22:00|2039.19|2039.19|2037.86|2037.86|2039.19|2039.19|2037.86|2037.86|0
1656494530000|2022-06-29 09:22:10|2038.01|2038.01|2037.94|2037.94|2038.01|2038.01|2037.94|2037.94|0
1656494540000|2022-06-29 09:22:20|2038|2038|2037.91|2037.91|2038|2038|2037.91|2037.91|0
1656494550000|2022-06-29 09:22:30|2037.84|2037.84|2037.96|2037.96|2037.96|2037.96|2037.7|2037.7|0
1656494560000|2022-06-29 09:22:40|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|0
1656494570000|2022-06-29 09:22:50|2038.03|2038.03|2038.19|2038.19|2038.19|2038.19|2038.03|2038.03|0
1656494580000|2022-06-29 09:23:00|2038.12|2038.12|2038.06|2038.06|2038.15|2038.15|2038.06|2038.06|0
1656494590000|2022-06-29 09:23:10|2038.12|2038.12|2038.12|2038.12|2038.12|2038.12|2038.12|2038.12|0
1656494600000|2022-06-29 09:23:20|2038.05|2038.05|2038.36|2038.36|2038.36|2038.36|2038.05|2038.05|0
1656494610000|2022-06-29 09:23:30|2038.29|2038.29|2038.02|2038.02|2038.29|2038.29|2038.02|2038.02|0
1656494640000|2022-06-29 09:24:00|2037.99|2037.99|2037.99|2037.99|2037.99|2037.99|2037.99|2037.99|0
1656494650000|2022-06-29 09:24:10|2038.12|2038.12|2038.26|2038.26|2038.26|2038.26|2038.12|2038.12|0
1656494670000|2022-06-29 09:24:30|2038.38|2038.38|2038.38|2038.38|2038.38|2038.38|2038.38|2038.38|0
1656494680000|2022-06-29 09:24:40|2038.25|2038.25|2038.25|2038.25|2038.25|2038.25|2038.25|2038.25|0
1656494710000|2022-06-29 09:25:10|2038.41|2038.41|2038.48|2038.48|2038.48|2038.48|2038.41|2038.41|0
1656494720000|2022-06-29 09:25:20|2038.52|2038.52|2038.52|2038.52|2038.52|2038.52|2038.52|2038.52|0
1656494730000|2022-06-29 09:25:30|2038.64|2038.64|2038.79|2038.79|2038.79|2038.79|2038.64|2038.64|0
1656494760000|2022-06-29 09:26:00|2038.5|2038.5|2038.5|2038.5|2038.5|2038.5|2038.5|2038.5|0
1656494770000|2022-06-29 09:26:10|2038.37|2038.37|2038.51|2038.51|2038.51|2038.51|2038.37|2038.37|0
1656494780000|2022-06-29 09:26:20|2038.64|2038.64|2038.64|2038.64|2038.64|2038.64|2038.64|2038.64|0
1656494790000|2022-06-29 09:26:30|2038.57|2038.57|2038.8|2038.8|2038.8|2038.8|2038.57|2038.57|0
1656494800000|2022-06-29 09:26:40|2038.68|2038.68|2038.68|2038.68|2038.68|2038.68|2038.68|2038.68|0
1656494810000|2022-06-29 09:26:50|2038.62|2038.62|2038.62|2038.62|2038.62|2038.62|2038.62|2038.62|0
1656494820000|2022-06-29 09:27:00|2038.68|2038.68|2038.76|2038.76|2038.76|2038.76|2038.68|2038.68|0
1656494830000|2022-06-29 09:27:10|2038.68|2038.68|2038.62|2038.62|2038.68|2038.68|2038.62|2038.62|0
1656494850000|2022-06-29 09:27:30|2038.5|2038.5|2038.51|2038.51|2038.51|2038.51|2038.25|2038.25|0
1656494860000|2022-06-29 09:27:40|2038.66|2038.66|2038.82|2038.82|2038.82|2038.82|2038.66|2038.66|0
1656494870000|2022-06-29 09:27:50|2038.94|2038.94|2039.14|2039.14|2039.14|2039.14|2038.94|2038.94|0
1656494890000|2022-06-29 09:28:10|2039.76|2039.76|2040.09|2040.09|2040.09|2040.09|2039.76|2039.76|0
1656494900000|2022-06-29 09:28:20|2040.15|2040.15|2040.32|2040.32|2040.32|2040.32|2040.12|2040.12|0
1656494910000|2022-06-29 09:28:30|2040.19|2040.19|2040.12|2040.12|2040.19|2040.19|2040.12|2040.12|0
1656494920000|2022-06-29 09:28:40|2040.18|2040.18|2040.11|2040.11|2040.18|2040.18|2040.11|2040.11|0
1656494930000|2022-06-29 09:28:50|2040.19|2040.19|2039.91|2039.91|2040.19|2040.19|2039.88|2039.88|0
1656494940000|2022-06-29 09:29:00|2039.85|2039.85|2038.87|2038.87|2039.85|2039.85|2038.87|2038.87|0
1656494950000|2022-06-29 09:29:10|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|2038.83|0
1656494960000|2022-06-29 09:29:20|2038.9|2038.9|2039.02|2039.02|2039.02|2039.02|2038.9|2038.9|0
1656494970000|2022-06-29 09:29:30|2039.18|2039.18|2039.54|2039.54|2039.54|2039.54|2039.12|2039.12|0
1656494990000|2022-06-29 09:29:50|2039.42|2039.42|2039.42|2039.42|2039.42|2039.42|2039.42|2039.42|0
1656495030000|2022-06-29 09:30:30|2039.17|2039.17|2039.17|2039.17|2039.17|2039.17|2039.17|2039.17|0
1656495050000|2022-06-29 09:30:50|2038.92|2038.92|2038.72|2038.72|2038.92|2038.92|2038.72|2038.72|0
1656495060000|2022-06-29 09:31:00|2038.6|2038.6|2038.1|2038.1|2038.6|2038.6|2038.1|2038.1|0
1656495070000|2022-06-29 09:31:10|2038.06|2038.06|2038.06|2038.06|2038.06|2038.06|2038.06|2038.06|0
1656495080000|2022-06-29 09:31:20|2037.94|2037.94|2037.94|2037.94|2037.94|2037.94|2037.94|2037.94|0
1656495090000|2022-06-29 09:31:30|2037.78|2037.78|2037.72|2037.72|2037.78|2037.78|2037.72|2037.72|0
1656495100000|2022-06-29 09:31:40|2037.1|2037.1|2037.26|2037.26|2037.26|2037.26|2037.1|2037.1|0
1656495110000|2022-06-29 09:31:50|2037.1|2037.1|2037.1|2037.1|2037.1|2037.1|2037.1|2037.1|0
1656495120000|2022-06-29 09:32:00|2036.81|2036.81|2036.81|2036.81|2036.81|2036.81|2036.81|2036.81|0
1656495130000|2022-06-29 09:32:10|2036.75|2036.75|2036.93|2036.93|2036.93|2036.93|2036.75|2036.75|0
1656495150000|2022-06-29 09:32:30|2036.8|2036.8|2036.8|2036.8|2036.8|2036.8|2036.8|2036.8|0
1656495160000|2022-06-29 09:32:40|2036.98|2036.98|2036.92|2036.92|2037.13|2037.13|2036.92|2036.92|0
1656495170000|2022-06-29 09:32:50|2036.81|2036.81|2036.81|2036.81|2036.81|2036.81|2036.81|2036.81|0
1656495180000|2022-06-29 09:33:00|2036.73|2036.73|2036.53|2036.53|2036.75|2036.75|2036.53|2036.53|0
1656495190000|2022-06-29 09:33:10|2036.45|2036.45|2036.49|2036.49|2036.49|2036.49|2036.45|2036.45|0
1656495210000|2022-06-29 09:33:30|2036.36|2036.36|2036.36|2036.36|2036.36|2036.36|2036.36|2036.36|0
1656495220000|2022-06-29 09:33:40|2036.3|2036.3|2036.04|2036.04|2036.3|2036.3|2036.04|2036.04|0
1656495230000|2022-06-29 09:33:50|2035.89|2035.89|2035.81|2035.81|2035.89|2035.89|2035.81|2035.81|0
1656495240000|2022-06-29 09:34:00|2035.74|2035.74|2035.43|2035.43|2035.74|2035.74|2035.43|2035.43|0
1656495250000|2022-06-29 09:34:10|2035.28|2035.28|2035.35|2035.35|2035.35|2035.35|2035.28|2035.28|0
1656495260000|2022-06-29 09:34:20|2035.64|2035.64|2035.78|2035.78|2035.78|2035.78|2035.64|2035.64|0
1656495280000|2022-06-29 09:34:40|2035.63|2035.63|2035.72|2035.72|2035.78|2035.78|2035.63|2035.63|0
1656495290000|2022-06-29 09:34:50|2035.77|2035.77|2035.67|2035.67|2035.77|2035.77|2035.67|2035.67|0
1656495310000|2022-06-29 09:35:10|2035.77|2035.77|2035.59|2035.59|2035.77|2035.77|2035.59|2035.59|0
1656495330000|2022-06-29 09:35:30|2035.49|2035.49|2035.56|2035.56|2035.62|2035.62|2035.49|2035.49|0
1656495360000|2022-06-29 09:36:00|2035.52|2035.52|2035.52|2035.52|2035.52|2035.52|2035.4|2035.4|0
1656495370000|2022-06-29 09:36:10|2035.47|2035.47|2035.41|2035.41|2035.47|2035.47|2035.41|2035.41|0
1656495380000|2022-06-29 09:36:20|2035.47|2035.47|2035.22|2035.22|2035.47|2035.47|2035.22|2035.22|0
1656495390000|2022-06-29 09:36:30|2035.07|2035.07|2035.07|2035.07|2035.07|2035.07|2035.07|2035.07|0
1656495400000|2022-06-29 09:36:40|2034.99|2034.99|2033.11|2033.11|2034.99|2034.99|2033.11|2033.11|0
1656495410000|2022-06-29 09:36:50|2033.04|2033.04|2032.72|2032.72|2033.04|2033.04|2032.63|2032.63|0
1656495420000|2022-06-29 09:37:00|2032.59|2032.59|2032.52|2032.52|2032.59|2032.59|2032.52|2032.52|0
1656495430000|2022-06-29 09:37:10|2032.48|2032.48|2032.76|2032.76|2032.76|2032.76|2032.48|2032.48|0
1656495440000|2022-06-29 09:37:20|2032.83|2032.83|2032.76|2032.76|2032.83|2032.83|2032.76|2032.76|0
1656495450000|2022-06-29 09:37:30|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|0
1656495480000|2022-06-29 09:38:00|2032.65|2032.65|2032.65|2032.65|2032.65|2032.65|2032.65|2032.65|0
1656495490000|2022-06-29 09:38:10|2032.77|2032.77|2032.3|2032.3|2032.77|2032.77|2032.3|2032.3|0
1656495530000|2022-06-29 09:38:50|2032.14|2032.14|2032.14|2032.14|2032.14|2032.14|2032.14|2032.14|0
1656495540000|2022-06-29 09:39:00|2032.09|2032.09|2032.09|2032.09|2032.09|2032.09|2032.09|2032.09|0
1656495550000|2022-06-29 09:39:10|2031.84|2031.84|2031.57|2031.57|2031.84|2031.84|2031.53|2031.53|0
1656495560000|2022-06-29 09:39:20|2031.5|2031.5|2030.96|2030.96|2031.5|2031.5|2030.96|2030.96|0
1656495570000|2022-06-29 09:39:30|2030.91|2030.91|2030.53|2030.53|2030.91|2030.91|2030.53|2030.53|0
1656495580000|2022-06-29 09:39:40|2030.42|2030.42|2029.9|2029.9|2030.42|2030.42|2029.9|2029.9|0
1656495590000|2022-06-29 09:39:50|2029.82|2029.82|2029.24|2029.24|2029.82|2029.82|2029.19|2029.19|0
1656495600000|2022-06-29 09:40:00|2029.09|2029.09|2029.09|2029.09|2029.09|2029.09|2029.09|2029.09|0
1656495610000|2022-06-29 09:40:10|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|2028.98|0
1656495620000|2022-06-29 09:40:20|2029.06|2029.06|2028.93|2028.93|2029.06|2029.06|2028.93|2028.93|0
1656495630000|2022-06-29 09:40:30|2029.06|2029.06|2029.39|2029.39|2029.39|2029.39|2029.06|2029.06|0
1656495650000|2022-06-29 09:40:50|2028.99|2028.99|2028.83|2028.83|2028.99|2028.99|2028.83|2028.83|0
1656495660000|2022-06-29 09:41:00|2028.8|2028.8|2028.8|2028.8|2028.8|2028.8|2028.8|2028.8|0
1656495670000|2022-06-29 09:41:10|2028.83|2028.83|2028.83|2028.83|2028.83|2028.83|2028.83|2028.83|0
1656495680000|2022-06-29 09:41:20|2028.99|2028.99|2029.38|2029.38|2029.38|2029.38|2028.99|2028.99|0
1656495690000|2022-06-29 09:41:30|2029.31|2029.31|2029.18|2029.18|2029.31|2029.31|2029.18|2029.18|0
1656495700000|2022-06-29 09:41:40|2029.44|2029.44|2029.36|2029.36|2029.44|2029.44|2029.36|2029.36|0
1656495710000|2022-06-29 09:41:50|2029.02|2029.02|2028.95|2028.95|2029.08|2029.08|2028.95|2028.95|0
1656495720000|2022-06-29 09:42:00|2028.83|2028.83|2029.01|2029.01|2029.07|2029.07|2028.83|2028.83|0
1656495730000|2022-06-29 09:42:10|2028.88|2028.88|2029.03|2029.03|2029.03|2029.03|2028.88|2028.88|0
1656495750000|2022-06-29 09:42:30|2029.07|2029.07|2029.13|2029.13|2029.13|2029.13|2029.07|2029.07|0
1656495760000|2022-06-29 09:42:40|2029.57|2029.57|2030.24|2030.24|2030.32|2030.32|2029.57|2029.57|0
1656495770000|2022-06-29 09:42:50|2030.55|2030.55|2030.49|2030.49|2030.63|2030.63|2030.49|2030.49|0
1656495780000|2022-06-29 09:43:00|2030.55|2030.55|2030.55|2030.55|2030.55|2030.55|2030.55|2030.55|0
1656495790000|2022-06-29 09:43:10|2030.71|2030.71|2030.64|2030.64|2030.71|2030.71|2030.64|2030.64|0
1656495820000|2022-06-29 09:43:40|2030.57|2030.57|2030.57|2030.57|2030.57|2030.57|2030.57|2030.57|0
1656495830000|2022-06-29 09:43:50|2030.41|2030.41|2030.29|2030.29|2030.41|2030.41|2030.29|2030.29|0
1656495840000|2022-06-29 09:44:00|2030.35|2030.35|2030.35|2030.35|2030.35|2030.35|2030.35|2030.35|0
1656495850000|2022-06-29 09:44:10|2030.47|2030.47|2030.61|2030.61|2030.61|2030.61|2030.47|2030.47|0
1656495910000|2022-06-29 09:45:10|2030.53|2030.53|2031.48|2031.48|2031.6|2031.6|2030.53|2030.53|0
1656495920000|2022-06-29 09:45:20|2031.41|2031.41|2031.24|2031.24|2031.41|2031.41|2031.24|2031.24|0
1656495940000|2022-06-29 09:45:40|2031.48|2031.48|2031.42|2031.42|2031.48|2031.48|2031.42|2031.42|0
1656495950000|2022-06-29 09:45:50|2031.62|2031.62|2032.26|2032.26|2032.26|2032.26|2031.62|2031.62|0
1656495960000|2022-06-29 09:46:00|2032.41|2032.41|2032.33|2032.33|2032.41|2032.41|2032.33|2032.33|0
1656495980000|2022-06-29 09:46:20|2032.62|2032.62|2032.33|2032.33|2032.62|2032.62|2032.33|2032.33|0
1656495990000|2022-06-29 09:46:30|2032.34|2032.34|2031.42|2031.42|2032.34|2032.34|2031.36|2031.36|0
1656496000000|2022-06-29 09:46:40|2031.58|2031.58|2031.58|2031.58|2031.58|2031.58|2031.58|2031.58|0
1656496010000|2022-06-29 09:46:50|2031.79|2031.79|2031.85|2031.85|2031.85|2031.85|2031.79|2031.79|0
1656496020000|2022-06-29 09:47:00|2031.78|2031.78|2031.93|2031.93|2031.93|2031.93|2031.78|2031.78|0
1656496030000|2022-06-29 09:47:10|2032.06|2032.06|2032.21|2032.21|2032.21|2032.21|2032.06|2032.06|0
1656496040000|2022-06-29 09:47:20|2032.16|2032.16|2032.22|2032.22|2032.22|2032.22|2032.16|2032.16|0
1656496060000|2022-06-29 09:47:40|2032.05|2032.05|2032.05|2032.05|2032.05|2032.05|2032.05|2032.05|0
1656496080000|2022-06-29 09:48:00|2031.98|2031.98|2031.96|2031.96|2031.98|2031.98|2031.83|2031.83|0
1656496090000|2022-06-29 09:48:10|2032.09|2032.09|2032.09|2032.09|2032.09|2032.09|2032.09|2032.09|0
1656496100000|2022-06-29 09:48:20|2032.14|2032.14|2032.14|2032.14|2032.14|2032.14|2032.14|2032.14|0
1656496110000|2022-06-29 09:48:30|2032.45|2032.45|2032.45|2032.45|2032.45|2032.45|2032.45|2032.45|0
1656496140000|2022-06-29 09:49:00|2032.58|2032.58|2032.58|2032.58|2032.58|2032.58|2032.58|2032.58|0
1656496150000|2022-06-29 09:49:10|2032.71|2032.71|2033.55|2033.55|2033.55|2033.55|2032.71|2032.71|0
1656496160000|2022-06-29 09:49:20|2033.59|2033.59|2033.59|2033.59|2033.59|2033.59|2033.59|2033.59|0
1656496170000|2022-06-29 09:49:30|2033.53|2033.53|2033.53|2033.53|2033.53|2033.53|2033.53|2033.53|0
1656496180000|2022-06-29 09:49:40|2033.41|2033.41|2033.72|2033.72|2033.73|2033.73|2033.41|2033.41|0
1656496230000|2022-06-29 09:50:30|2033.41|2033.41|2033.29|2033.29|2033.41|2033.41|2033.29|2033.29|0
1656496240000|2022-06-29 09:50:40|2033.13|2033.13|2033.13|2033.13|2033.13|2033.13|2033.13|2033.13|0
1656496260000|2022-06-29 09:51:00|2033.29|2033.29|2032.64|2032.64|2033.29|2033.29|2032.64|2032.64|0
1656496270000|2022-06-29 09:51:10|2032.77|2032.77|2032.92|2032.92|2032.92|2032.92|2032.77|2032.77|0
1656496290000|2022-06-29 09:51:30|2033.05|2033.05|2032.74|2032.74|2033.05|2033.05|2032.74|2032.74|0
1656496300000|2022-06-29 09:51:40|2032.59|2032.59|2032.42|2032.42|2032.59|2032.59|2032.42|2032.42|0
1656496320000|2022-06-29 09:52:00|2032.29|2032.29|2032.29|2032.29|2032.29|2032.29|2032.29|2032.29|0
1656496330000|2022-06-29 09:52:10|2032.21|2032.21|2032.21|2032.21|2032.21|2032.21|2032.21|2032.21|0
1656496360000|2022-06-29 09:52:40|2032.14|2032.14|2032.14|2032.14|2032.14|2032.14|2032.14|2032.14|0
1656496370000|2022-06-29 09:52:50|2032.45|2032.45|2032.62|2032.62|2032.62|2032.62|2032.45|2032.45|0
1656496380000|2022-06-29 09:53:00|2032.5|2032.5|2032.5|2032.5|2032.5|2032.5|2032.5|2032.5|0
1656496410000|2022-06-29 09:53:30|2032.63|2032.63|2032.63|2032.63|2032.63|2032.63|2032.63|2032.63|0
1656496420000|2022-06-29 09:53:40|2032.76|2032.76|2032.76|2032.76|2032.76|2032.76|2032.76|2032.76|0
1656496430000|2022-06-29 09:53:50|2032.83|2032.83|2032.95|2032.95|2032.95|2032.95|2032.83|2032.83|0
1656496440000|2022-06-29 09:54:00|2033.26|2033.26|2033.13|2033.13|2033.26|2033.26|2033.13|2033.13|0
1656496460000|2022-06-29 09:54:20|2033.01|2033.01|2033.01|2033.01|2033.01|2033.01|2033.01|2033.01|0
1656496470000|2022-06-29 09:54:30|2033.17|2033.17|2032.02|2032.02|2033.17|2033.17|2032.02|2032.02|0
1656496480000|2022-06-29 09:54:40|2031.91|2031.91|2030.23|2030.23|2031.91|2031.91|2029.77|2029.77|0
1656496490000|2022-06-29 09:54:50|2030.34|2030.34|2030.51|2030.51|2030.51|2030.51|2030.26|2030.26|0
1656496500000|2022-06-29 09:55:00|2030.64|2030.64|2031.24|2031.24|2031.24|2031.24|2030.64|2030.64|0
1656496510000|2022-06-29 09:55:10|2031.22|2031.22|2031.22|2031.22|2031.22|2031.22|2031.22|2031.22|0
1656496560000|2022-06-29 09:56:00|2031.19|2031.19|2031.19|2031.19|2031.19|2031.19|2031.19|2031.19|0
1656496570000|2022-06-29 09:56:10|2031.15|2031.15|2031.12|2031.12|2031.15|2031.15|2031.12|2031.12|0
1656496580000|2022-06-29 09:56:20|2030.99|2030.99|2031.15|2031.15|2031.22|2031.22|2030.99|2030.99|0
1656496610000|2022-06-29 09:56:50|2031.07|2031.07|2030.65|2030.65|2031.07|2031.07|2030.59|2030.59|0
1656496620000|2022-06-29 09:57:00|2030.58|2030.58|2030.52|2030.52|2030.58|2030.58|2030.52|2030.52|0
1656496630000|2022-06-29 09:57:10|2029.95|2029.95|2030.11|2030.11|2030.11|2030.11|2029.95|2029.95|0
1656496650000|2022-06-29 09:57:30|2030.17|2030.17|2030.19|2030.19|2030.23|2030.23|2030.17|2030.17|0
1656496660000|2022-06-29 09:57:40|2030.1|2030.1|2030.01|2030.01|2030.14|2030.14|2029.99|2029.99|0
1656496680000|2022-06-29 09:58:00|2029.89|2029.89|2029.89|2029.89|2029.89|2029.89|2029.89|2029.89|0
1656496690000|2022-06-29 09:58:10|2029.83|2029.83|2029.46|2029.46|2029.83|2029.83|2029.46|2029.46|0
1656496700000|2022-06-29 09:58:20|2029.38|2029.38|2029.25|2029.25|2029.38|2029.38|2029.25|2029.25|0
1656496720000|2022-06-29 09:58:40|2029.1|2029.1|2028.81|2028.81|2029.1|2029.1|2028.81|2028.81|0
1656496730000|2022-06-29 09:58:50|2028.93|2028.93|2029.06|2029.06|2029.06|2029.06|2028.93|2028.93|0
1656496750000|2022-06-29 09:59:10|2029.15|2029.15|2029.23|2029.23|2029.23|2029.23|2029.15|2029.15|0
1656496770000|2022-06-29 09:59:30|2029.16|2029.16|2029.16|2029.16|2029.16|2029.16|2029.16|2029.16|0
1656496780000|2022-06-29 09:59:40|2029.25|2029.25|2029.49|2029.49|2029.49|2029.49|2029.25|2029.25|0
1656496790000|2022-06-29 09:59:50|2029.61|2029.61|2029.86|2029.86|2029.86|2029.86|2029.57|2029.57|0
1656496800000|2022-06-29 10:00:00|2030|2030|2030.93|2030.93|2030.93|2030.93|2030|2030|0
1656496810000|2022-06-29 10:00:10|2031|2031|2031.54|2031.54|2031.54|2031.54|2031|2031|0
1656496830000|2022-06-29 10:00:30|2031.41|2031.41|2031.85|2031.85|2031.85|2031.85|2031.41|2031.41|0
1656496840000|2022-06-29 10:00:40|2031.98|2031.98|2032.04|2032.04|2032.04|2032.04|2031.98|2031.98|0
1656496860000|2022-06-29 10:01:00|2032.1|2032.1|2032.1|2032.1|2032.1|2032.1|2032.1|2032.1|0
1656496870000|2022-06-29 10:01:10|2031.98|2031.98|2031.98|2031.98|2031.98|2031.98|2031.98|2031.98|0
1656496900000|2022-06-29 10:01:40|2032.1|2032.1|2032.1|2032.1|2032.1|2032.1|2032.1|2032.1|0
1656496910000|2022-06-29 10:01:50|2032.15|2032.15|2032.69|2032.69|2032.76|2032.76|2032.15|2032.15|0
1656496920000|2022-06-29 10:02:00|2032.57|2032.57|2032.57|2032.57|2032.57|2032.57|2032.32|2032.32|0
1656496930000|2022-06-29 10:02:10|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|2033.1|0
1656496950000|2022-06-29 10:02:30|2033.35|2033.35|2033.48|2033.48|2033.48|2033.48|2033.35|2033.35|0
1656496960000|2022-06-29 10:02:40|2033.55|2033.55|2033.55|2033.55|2033.55|2033.55|2033.55|2033.55|0
1656496970000|2022-06-29 10:02:50|2033.48|2033.48|2033.48|2033.48|2033.48|2033.48|2033.48|2033.48|0
1656497000000|2022-06-29 10:03:20|2033.42|2033.42|2033.42|2033.42|2033.42|2033.42|2033.42|2033.42|0
1656497010000|2022-06-29 10:03:30|2033.55|2033.55|2034.71|2034.71|2034.71|2034.71|2033.55|2033.55|0
1656497020000|2022-06-29 10:03:40|2034.55|2034.55|2034.55|2034.55|2034.55|2034.55|2034.55|2034.55|0
1656497030000|2022-06-29 10:03:50|2034.57|2034.57|2034.73|2034.73|2034.73|2034.73|2034.57|2034.57|0
1656497040000|2022-06-29 10:04:00|2034.79|2034.79|2034.91|2034.91|2034.91|2034.91|2034.79|2034.79|0
1656497050000|2022-06-29 10:04:10|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|0
1656497060000|2022-06-29 10:04:20|2034.66|2034.66|2034.52|2034.52|2034.66|2034.66|2034.52|2034.52|0
1656497070000|2022-06-29 10:04:30|2034.77|2034.77|2035.07|2035.07|2035.07|2035.07|2034.77|2034.77|0
1656497080000|2022-06-29 10:04:40|2035.27|2035.27|2035.27|2035.27|2035.27|2035.27|2035.27|2035.27|0
1656497090000|2022-06-29 10:04:50|2035.2|2035.2|2034.93|2034.93|2035.2|2035.2|2034.93|2034.93|0
1656497100000|2022-06-29 10:05:00|2035.01|2035.01|2034.83|2034.83|2035.05|2035.05|2034.83|2034.83|0
1656497120000|2022-06-29 10:05:20|2034.89|2034.89|2034.89|2034.89|2034.89|2034.89|2034.89|2034.89|0
1656497130000|2022-06-29 10:05:30|2034.81|2034.81|2034.81|2034.81|2034.81|2034.81|2034.81|2034.81|0
1656497140000|2022-06-29 10:05:40|2035.12|2035.12|2035.25|2035.25|2035.25|2035.25|2035.12|2035.12|0
1656497160000|2022-06-29 10:06:00|2035.4|2035.4|2035.4|2035.4|2035.4|2035.4|2035.4|2035.4|0
1656497170000|2022-06-29 10:06:10|2035.44|2035.44|2035.75|2035.75|2035.75|2035.75|2035.44|2035.44|0
1656497180000|2022-06-29 10:06:20|2035.77|2035.77|2035.79|2035.79|2035.79|2035.79|2035.77|2035.77|0
1656497190000|2022-06-29 10:06:30|2036|2036|2036.52|2036.52|2036.52|2036.52|2036|2036|0
1656497210000|2022-06-29 10:06:50|2036.63|2036.63|2037.13|2037.13|2037.13|2037.13|2036.63|2036.63|0
1656497220000|2022-06-29 10:07:00|2037.59|2037.59|2039.05|2039.05|2039.05|2039.05|2037.59|2037.59|0
1656497230000|2022-06-29 10:07:10|2039.17|2039.17|2039.97|2039.97|2040.08|2040.08|2039.17|2039.17|0
1656497250000|2022-06-29 10:07:30|2040.44|2040.44|2041.41|2041.41|2041.44|2041.44|2040.37|2040.37|0
1656497260000|2022-06-29 10:07:40|2041.15|2041.15|2041.15|2041.15|2041.15|2041.15|2041.15|2041.15|0
1656497270000|2022-06-29 10:07:50|2041.09|2041.09|2041.18|2041.18|2041.18|2041.18|2040.93|2040.93|0
1656497300000|2022-06-29 10:08:20|2041.11|2041.11|2041.11|2041.11|2041.11|2041.11|2041.11|2041.11|0
1656497330000|2022-06-29 10:08:50|2041.19|2041.19|2041.27|2041.27|2041.27|2041.27|2040.88|2040.88|0
1656497340000|2022-06-29 10:09:00|2041.15|2041.15|2041.12|2041.12|2041.15|2041.15|2041.12|2041.12|0
1656497350000|2022-06-29 10:09:10|2041.05|2041.05|2041.01|2041.01|2041.05|2041.05|2040.99|2040.99|0
1656497360000|2022-06-29 10:09:20|2041.08|2041.08|2041.08|2041.08|2041.08|2041.08|2041.08|2041.08|0
1656497370000|2022-06-29 10:09:30|2041.14|2041.14|2041.14|2041.14|2041.14|2041.14|2041.14|2041.14|0
1656497390000|2022-06-29 10:09:50|2041.02|2041.02|2041.02|2041.02|2041.02|2041.02|2041.02|2041.02|0
1656497400000|2022-06-29 10:10:00|2041.48|2041.48|2040.66|2040.66|2041.48|2041.48|2040.26|2040.26|0
1656497410000|2022-06-29 10:10:10|2040.5|2040.5|2040.69|2040.69|2040.69|2040.69|2040.5|2040.5|0
1656497420000|2022-06-29 10:10:20|2040.73|2040.73|2040.88|2040.88|2040.88|2040.88|2040.73|2040.73|0
1656497430000|2022-06-29 10:10:30|2040.73|2040.73|2040.73|2040.73|2040.73|2040.73|2040.73|2040.73|0
1656497440000|2022-06-29 10:10:40|2040.6|2040.6|2040.63|2040.63|2040.76|2040.76|2040.6|2040.6|0
1656497460000|2022-06-29 10:11:00|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|0
1656497520000|2022-06-29 10:12:00|2040.2|2040.2|2039.89|2039.89|2040.2|2040.2|2039.89|2039.89|0
1656497530000|2022-06-29 10:12:10|2039.85|2039.85|2038.43|2038.43|2039.85|2039.85|2038.05|2038.05|0
1656497540000|2022-06-29 10:12:20|2038.33|2038.33|2038.29|2038.29|2038.33|2038.33|2038.29|2038.29|0
1656497550000|2022-06-29 10:12:30|2038.23|2038.23|2038.17|2038.17|2038.23|2038.23|2038.11|2038.11|0
1656497560000|2022-06-29 10:12:40|2038.11|2038.11|2037.58|2037.58|2038.11|2038.11|2037.58|2037.58|0
1656497570000|2022-06-29 10:12:50|2037.12|2037.12|2037.27|2037.27|2037.27|2037.27|2037.12|2037.12|0
1656497580000|2022-06-29 10:13:00|2037.33|2037.33|2037.33|2037.33|2037.33|2037.33|2037.33|2037.33|0
1656497590000|2022-06-29 10:13:10|2037.49|2037.49|2037.41|2037.41|2037.49|2037.49|2037.41|2037.41|0
1656497600000|2022-06-29 10:13:20|2037.14|2037.14|2037.16|2037.16|2037.16|2037.16|2037.14|2037.14|0
1656497640000|2022-06-29 10:14:00|2036.87|2036.87|2036.59|2036.59|2037.1|2037.1|2036.59|2036.59|0
1656497660000|2022-06-29 10:14:20|2036.28|2036.28|2035.57|2035.57|2036.28|2036.28|2035.57|2035.57|0
1656497670000|2022-06-29 10:14:30|2035.5|2035.5|2035.46|2035.46|2035.5|2035.5|2035.46|2035.46|0
1656497680000|2022-06-29 10:14:40|2035.48|2035.48|2035.48|2035.48|2035.48|2035.48|2035.48|2035.48|0
1656497690000|2022-06-29 10:14:50|2035.64|2035.64|2035.9|2035.9|2035.9|2035.9|2035.64|2035.64|0
1656497710000|2022-06-29 10:15:10|2035.98|2035.98|2036.06|2036.06|2036.13|2036.13|2035.98|2035.98|0
1656497720000|2022-06-29 10:15:20|2035.98|2035.98|2035.98|2035.98|2035.98|2035.98|2035.98|2035.98|0
1656497730000|2022-06-29 10:15:30|2036.63|2036.63|2037.03|2037.03|2037.03|2037.03|2036.63|2036.63|0
1656497740000|2022-06-29 10:15:40|2037.09|2037.09|2036.91|2036.91|2037.09|2037.09|2036.91|2036.91|0
1656497750000|2022-06-29 10:15:50|2036.97|2036.97|2037.1|2037.1|2037.1|2037.1|2036.97|2036.97|0
1656497760000|2022-06-29 10:16:00|2037.08|2037.08|2037.08|2037.08|2037.08|2037.08|2037.08|2037.08|0
1656497790000|2022-06-29 10:16:30|2037.15|2037.15|2037.15|2037.15|2037.15|2037.15|2037.15|2037.15|0
1656497800000|2022-06-29 10:16:40|2037|2037|2036.85|2036.85|2037|2037|2036.85|2036.85|0
1656497810000|2022-06-29 10:16:50|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|2036.97|0
1656497830000|2022-06-29 10:17:10|2036.89|2036.89|2036.89|2036.89|2036.89|2036.89|2036.89|2036.89|0
1656497840000|2022-06-29 10:17:20|2036.81|2036.81|2036.57|2036.57|2036.81|2036.81|2036.57|2036.57|0
1656497850000|2022-06-29 10:17:30|2036.39|2036.39|2036.32|2036.32|2036.39|2036.39|2036.32|2036.32|0
1656497860000|2022-06-29 10:17:40|2036.17|2036.17|2036.17|2036.17|2036.17|2036.17|2036.17|2036.17|0
1656497870000|2022-06-29 10:17:50|2036.25|2036.25|2035.93|2035.93|2036.25|2036.25|2035.93|2035.93|0
1656497890000|2022-06-29 10:18:10|2035.87|2035.87|2035.73|2035.73|2035.87|2035.87|2035.73|2035.73|0
1656497900000|2022-06-29 10:18:20|2035.61|2035.61|2035.61|2035.61|2035.61|2035.61|2035.61|2035.61|0
1656497910000|2022-06-29 10:18:30|2035.51|2035.51|2035.51|2035.51|2035.51|2035.51|2035.51|2035.51|0
1656497920000|2022-06-29 10:18:40|2035.41|2035.41|2035.02|2035.02|2035.41|2035.41|2035.02|2035.02|0
1656497930000|2022-06-29 10:18:50|2034.7|2034.7|2035.13|2035.13|2035.13|2035.13|2034.18|2034.18|0
1656497940000|2022-06-29 10:19:00|2035.11|2035.11|2035.11|2035.11|2035.11|2035.11|2035.11|2035.11|0
1656497960000|2022-06-29 10:19:20|2035.15|2035.15|2035.15|2035.15|2035.15|2035.15|2035.15|2035.15|0
1656497980000|2022-06-29 10:19:40|2034.65|2034.65|2034.65|2034.65|2034.65|2034.65|2034.65|2034.65|0
1656498000000|2022-06-29 10:20:00|2034.53|2034.53|2033.84|2033.84|2034.53|2034.53|2033.72|2033.72|0
1656498010000|2022-06-29 10:20:10|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|2033.65|0
1656498020000|2022-06-29 10:20:20|2033.59|2033.59|2033.59|2033.59|2033.59|2033.59|2033.59|2033.59|0
1656498030000|2022-06-29 10:20:30|2033.71|2033.71|2033.71|2033.71|2033.71|2033.71|2033.71|2033.71|0
1656498040000|2022-06-29 10:20:40|2033.6|2033.6|2033.6|2033.6|2033.6|2033.6|2033.6|2033.6|0
1656498050000|2022-06-29 10:20:50|2033.77|2033.77|2033.85|2033.85|2033.89|2033.89|2033.77|2033.77|0
1656498070000|2022-06-29 10:21:10|2033.81|2033.81|2033.22|2033.22|2033.81|2033.81|2033.22|2033.22|0
1656498080000|2022-06-29 10:21:20|2033.14|2033.14|2033.42|2033.42|2033.5|2033.5|2033.14|2033.14|0
1656498090000|2022-06-29 10:21:30|2033.38|2033.38|2033.38|2033.38|2033.38|2033.38|2033.38|2033.38|0
1656498100000|2022-06-29 10:21:40|2033.42|2033.42|2033.84|2033.84|2033.84|2033.84|2033.42|2033.42|0
1656498110000|2022-06-29 10:21:50|2034.15|2034.15|2034.51|2034.51|2034.51|2034.51|2034.15|2034.15|0
1656498140000|2022-06-29 10:22:20|2034.76|2034.76|2034.94|2034.94|2034.94|2034.94|2034.76|2034.76|0
1656498150000|2022-06-29 10:22:30|2035.1|2035.1|2035.46|2035.46|2035.61|2035.61|2035.1|2035.1|0
1656498170000|2022-06-29 10:22:50|2035.49|2035.49|2035.73|2035.73|2035.73|2035.73|2035.49|2035.49|0
1656498180000|2022-06-29 10:23:00|2035.79|2035.79|2035.79|2035.79|2035.79|2035.79|2035.79|2035.79|0
1656498210000|2022-06-29 10:23:30|2035.81|2035.81|2035.81|2035.81|2035.81|2035.81|2035.81|2035.81|0
1656498220000|2022-06-29 10:23:40|2035.94|2035.94|2036.12|2036.12|2036.12|2036.12|2035.94|2035.94|0
1656498230000|2022-06-29 10:23:50|2036.47|2036.47|2036.47|2036.47|2036.47|2036.47|2036.47|2036.47|0
1656498260000|2022-06-29 10:24:20|2036.32|2036.32|2036.1|2036.1|2036.32|2036.32|2035.88|2035.88|0
1656498280000|2022-06-29 10:24:40|2036.02|2036.02|2036.02|2036.02|2036.02|2036.02|2036.02|2036.02|0
1656498290000|2022-06-29 10:24:50|2035.96|2035.96|2035.9|2035.9|2035.96|2035.96|2035.9|2035.9|0
1656498300000|2022-06-29 10:25:00|2035.7|2035.7|2035.39|2035.39|2035.7|2035.7|2035.39|2035.39|0
1656498310000|2022-06-29 10:25:10|2035.45|2035.45|2035.25|2035.25|2035.45|2035.45|2035.25|2035.25|0
1656498320000|2022-06-29 10:25:20|2035.37|2035.37|2035.27|2035.27|2035.43|2035.43|2035.27|2035.27|0
1656498330000|2022-06-29 10:25:30|2035.2|2035.2|2035.65|2035.65|2035.65|2035.65|2035.2|2035.2|0
1656498340000|2022-06-29 10:25:40|2035.81|2035.81|2035.81|2035.81|2035.81|2035.81|2035.81|2035.81|0
1656498370000|2022-06-29 10:26:10|2035.92|2035.92|2035.92|2035.92|2035.92|2035.92|2035.92|2035.92|0
1656498380000|2022-06-29 10:26:20|2035.86|2035.86|2035.86|2035.86|2035.86|2035.86|2035.86|2035.86|0
1656498400000|2022-06-29 10:26:40|2035.61|2035.61|2035.61|2035.61|2035.67|2035.67|2035.61|2035.61|0
1656498430000|2022-06-29 10:27:10|2035.57|2035.57|2035.32|2035.32|2035.57|2035.57|2035.32|2035.32|0
1656498440000|2022-06-29 10:27:20|2035.73|2035.73|2035.7|2035.7|2035.73|2035.73|2035.7|2035.7|0
1656498450000|2022-06-29 10:27:30|2035.54|2035.54|2035.48|2035.48|2035.54|2035.54|2035.48|2035.48|0
1656498460000|2022-06-29 10:27:40|2035.61|2035.61|2035.73|2035.73|2035.73|2035.73|2035.61|2035.61|0
1656498480000|2022-06-29 10:28:00|2035.56|2035.56|2035.5|2035.5|2035.56|2035.56|2035.5|2035.5|0
1656498490000|2022-06-29 10:28:10|2035.66|2035.66|2035.68|2035.68|2035.68|2035.68|2035.66|2035.66|0
1656498500000|2022-06-29 10:28:20|2035.64|2035.64|2035.31|2035.31|2035.64|2035.64|2035.31|2035.31|0
1656498510000|2022-06-29 10:28:30|2035.46|2035.46|2035.46|2035.46|2035.58|2035.58|2035.46|2035.46|0
1656498520000|2022-06-29 10:28:40|2035|2035|2035.06|2035.06|2035.06|2035.06|2035|2035|0
1656498530000|2022-06-29 10:28:50|2035.13|2035.13|2035.13|2035.13|2035.13|2035.13|2035.13|2035.13|0
1656498550000|2022-06-29 10:29:10|2034.82|2034.82|2034.82|2034.82|2034.82|2034.82|2034.82|2034.82|0
1656498580000|2022-06-29 10:29:40|2034.89|2034.89|2034.84|2034.84|2034.95|2034.95|2034.65|2034.65|0
1656498590000|2022-06-29 10:29:50|2034.81|2034.81|2034.77|2034.77|2034.81|2034.81|2034.77|2034.77|0
1656498600000|2022-06-29 10:30:00|2034.95|2034.95|2034.95|2034.95|2034.95|2034.95|2034.95|2034.95|0
1656498630000|2022-06-29 10:30:30|2034.89|2034.89|2034.89|2034.89|2034.89|2034.89|2034.89|2034.89|0
1656498640000|2022-06-29 10:30:40|2035.01|2035.01|2035.01|2035.01|2035.01|2035.01|2035.01|2035.01|0
1656498650000|2022-06-29 10:30:50|2035.22|2035.22|2035.22|2035.22|2035.22|2035.22|2035.22|2035.22|0
1656498670000|2022-06-29 10:31:10|2035.38|2035.38|2035.38|2035.38|2035.38|2035.38|2035.38|2035.38|0
1656498710000|2022-06-29 10:31:50|2035.07|2035.07|2034.72|2034.72|2035.07|2035.07|2034.72|2034.72|0
1656498720000|2022-06-29 10:32:00|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|0
1656498730000|2022-06-29 10:32:10|2034.72|2034.72|2034.72|2034.72|2034.72|2034.72|2034.72|2034.72|0
1656498740000|2022-06-29 10:32:20|2034.6|2034.6|2034.34|2034.34|2034.6|2034.6|2034.34|2034.34|0
1656498750000|2022-06-29 10:32:30|2033.84|2033.84|2033.72|2033.72|2033.84|2033.84|2033.72|2033.72|0
1656498770000|2022-06-29 10:32:50|2033.56|2033.56|2033.56|2033.56|2033.56|2033.56|2033.56|2033.56|0
1656498800000|2022-06-29 10:33:20|2033.63|2033.63|2033.6|2033.6|2033.63|2033.63|2033.6|2033.6|0
1656498810000|2022-06-29 10:33:30|2033.46|2033.46|2033.25|2033.25|2033.46|2033.46|2033.25|2033.25|0
1656498820000|2022-06-29 10:33:40|2033.48|2033.48|2033.56|2033.56|2033.56|2033.56|2033.44|2033.44|0
1656498830000|2022-06-29 10:33:50|2034.02|2034.02|2034.08|2034.08|2034.08|2034.08|2034.02|2034.02|0
1656498840000|2022-06-29 10:34:00|2033.95|2033.95|2033.97|2033.97|2033.97|2033.97|2033.8|2033.8|0
1656498880000|2022-06-29 10:34:40|2034.09|2034.09|2034.09|2034.09|2034.09|2034.09|2034.09|2034.09|0
1656498890000|2022-06-29 10:34:50|2034.24|2034.24|2034.56|2034.56|2034.56|2034.56|2034.24|2034.24|0
1656498900000|2022-06-29 10:35:00|2034.68|2034.68|2034.68|2034.68|2034.68|2034.68|2034.68|2034.68|0
1656498920000|2022-06-29 10:35:20|2034.84|2034.84|2034.84|2034.84|2034.84|2034.84|2034.84|2034.84|0
1656498930000|2022-06-29 10:35:30|2034.96|2034.96|2034.96|2034.96|2034.96|2034.96|2034.96|2034.96|0
1656498940000|2022-06-29 10:35:40|2035.1|2035.1|2035.04|2035.04|2035.1|2035.1|2035.04|2035.04|0
1656498950000|2022-06-29 10:35:50|2035.16|2035.16|2035.19|2035.19|2035.32|2035.32|2035.16|2035.16|0
1656498960000|2022-06-29 10:36:00|2035.15|2035.15|2035.15|2035.15|2035.15|2035.15|2035.15|2035.15|0
1656498970000|2022-06-29 10:36:10|2035.07|2035.07|2035.07|2035.07|2035.07|2035.07|2035.07|2035.07|0
1656498980000|2022-06-29 10:36:20|2034.99|2034.99|2034.99|2034.99|2034.99|2034.99|2034.99|2034.99|0
1656498990000|2022-06-29 10:36:30|2035.06|2035.06|2035.06|2035.06|2035.06|2035.06|2035.06|2035.06|0
1656499010000|2022-06-29 10:36:50|2035.53|2035.53|2035.53|2035.53|2035.53|2035.53|2035.53|2035.53|0
1656499090000|2022-06-29 10:38:10|2035.65|2035.65|2035.65|2035.65|2035.65|2035.65|2035.65|2035.65|0
1656499100000|2022-06-29 10:38:20|2035.58|2035.58|2035.58|2035.58|2035.62|2035.62|2035.58|2035.58|0
1656499110000|2022-06-29 10:38:30|2035.65|2035.65|2036.23|2036.23|2036.23|2036.23|2035.65|2035.65|0
1656499130000|2022-06-29 10:38:50|2035.95|2035.95|2035.95|2035.95|2035.95|2035.95|2035.95|2035.95|0
1656499140000|2022-06-29 10:39:00|2035.88|2035.88|2035.82|2035.82|2035.88|2035.88|2035.82|2035.82|0
1656499150000|2022-06-29 10:39:10|2035.88|2035.88|2035.88|2035.88|2035.88|2035.88|2035.88|2035.88|0
1656499160000|2022-06-29 10:39:20|2035.59|2035.59|2035.59|2035.59|2035.59|2035.59|2035.59|2035.59|0
1656499180000|2022-06-29 10:39:40|2035.54|2035.54|2035.46|2035.46|2035.54|2035.54|2035.46|2035.46|0
1656499190000|2022-06-29 10:39:50|2035.23|2035.23|2035.08|2035.08|2035.23|2035.23|2035.08|2035.08|0
1656499200000|2022-06-29 10:40:00|2035.23|2035.23|2035.23|2035.23|2035.23|2035.23|2035.23|2035.23|0
1656499220000|2022-06-29 10:40:20|2035.1|2035.1|2035.26|2035.26|2035.26|2035.26|2035.1|2035.1|0
1656499230000|2022-06-29 10:40:30|2035.7|2035.7|2035.86|2035.86|2035.86|2035.86|2035.7|2035.7|0
1656499240000|2022-06-29 10:40:40|2035.94|2035.94|2036.75|2036.75|2036.75|2036.75|2035.94|2035.94|0
1656499270000|2022-06-29 10:41:10|2036.52|2036.52|2036.52|2036.52|2036.52|2036.52|2036.52|2036.52|0
1656499300000|2022-06-29 10:41:40|2036.44|2036.44|2036.44|2036.44|2036.44|2036.44|2036.44|2036.44|0
1656499330000|2022-06-29 10:42:10|2036.37|2036.37|2036.31|2036.31|2036.37|2036.37|2036.31|2036.31|0
1656499370000|2022-06-29 10:42:50|2036|2036|2036|2036|2036|2036|2036|2036|0
1656499380000|2022-06-29 10:43:00|2035.93|2035.93|2035.8|2035.8|2035.93|2035.93|2035.8|2035.8|0
1656499390000|2022-06-29 10:43:10|2035.87|2035.87|2035.75|2035.75|2035.87|2035.87|2035.75|2035.75|0
1656499400000|2022-06-29 10:43:20|2035.69|2035.69|2035.76|2035.76|2035.76|2035.76|2035.57|2035.57|0
1656499410000|2022-06-29 10:43:30|2035.63|2035.63|2035.63|2035.63|2035.63|2035.63|2035.63|2035.63|0
1656499420000|2022-06-29 10:43:40|2035.76|2035.76|2035.98|2035.98|2035.98|2035.98|2035.71|2035.71|0
1656499450000|2022-06-29 10:44:10|2035.77|2035.77|2035.78|2035.78|2035.78|2035.78|2035.7|2035.7|0
1656499460000|2022-06-29 10:44:20|2035.9|2035.9|2034.99|2034.99|2035.9|2035.9|2034.99|2034.99|0
1656499470000|2022-06-29 10:44:30|2035.12|2035.12|2035.41|2035.41|2035.41|2035.41|2035.12|2035.12|0
1656499480000|2022-06-29 10:44:40|2035.43|2035.43|2035.43|2035.43|2035.43|2035.43|2035.43|2035.43|0
1656499490000|2022-06-29 10:44:50|2035.31|2035.31|2034.6|2034.6|2035.31|2035.31|2034.41|2034.41|0
1656499500000|2022-06-29 10:45:00|2034.53|2034.53|2034.17|2034.17|2034.53|2034.53|2034.17|2034.17|0
1656499510000|2022-06-29 10:45:10|2033.92|2033.92|2033.65|2033.65|2033.92|2033.92|2033.65|2033.65|0
1656499520000|2022-06-29 10:45:20|2033.73|2033.73|2033.6|2033.6|2033.73|2033.73|2033.6|2033.6|0
1656499530000|2022-06-29 10:45:30|2033.83|2033.83|2033.83|2033.83|2033.91|2033.91|2033.83|2033.83|0
1656499560000|2022-06-29 10:46:00|2033.81|2033.81|2033.69|2033.69|2033.81|2033.81|2033.69|2033.69|0
1656499590000|2022-06-29 10:46:30|2033.96|2033.96|2034.03|2034.03|2034.03|2034.03|2033.96|2033.96|0
1656499650000|2022-06-29 10:47:30|2034.18|2034.18|2034.18|2034.18|2034.18|2034.18|2034.18|2034.18|0
1656499680000|2022-06-29 10:48:00|2034.06|2034.06|2034.21|2034.21|2034.21|2034.21|2034.06|2034.06|0
1656499690000|2022-06-29 10:48:10|2034.27|2034.27|2034.27|2034.27|2034.27|2034.27|2034.27|2034.27|0
1656499710000|2022-06-29 10:48:30|2034.43|2034.43|2034.43|2034.43|2034.43|2034.43|2034.43|2034.43|0
1656499720000|2022-06-29 10:48:40|2034.48|2034.48|2034.48|2034.48|2034.48|2034.48|2034.48|2034.48|0
1656499730000|2022-06-29 10:48:50|2034.36|2034.36|2033.87|2033.87|2034.36|2034.36|2033.87|2033.87|0
1656499740000|2022-06-29 10:49:00|2034.04|2034.04|2033.88|2033.88|2034.04|2034.04|2033.88|2033.88|0
1656499750000|2022-06-29 10:49:10|2034.13|2034.13|2034.13|2034.13|2034.13|2034.13|2034.13|2034.13|0
1656499770000|2022-06-29 10:49:30|2033.97|2033.97|2033.89|2033.89|2033.97|2033.97|2033.89|2033.89|0
1656499780000|2022-06-29 10:49:40|2033.96|2033.96|2033.85|2033.85|2033.96|2033.96|2033.85|2033.85|0
1656499800000|2022-06-29 10:50:00|2033.73|2033.73|2033.59|2033.59|2033.73|2033.73|2033.59|2033.59|0
1656499820000|2022-06-29 10:50:20|2033.53|2033.53|2033.16|2033.16|2033.53|2033.53|2033.16|2033.16|0
1656499830000|2022-06-29 10:50:30|2032.85|2032.85|2032.65|2032.65|2032.85|2032.85|2032.65|2032.65|0
1656499840000|2022-06-29 10:50:40|2032.42|2032.42|2032.32|2032.32|2032.42|2032.42|2032.32|2032.32|0
1656499850000|2022-06-29 10:50:50|2032.51|2032.51|2032.43|2032.43|2032.51|2032.51|2032.43|2032.43|0
1656499860000|2022-06-29 10:51:00|2032.56|2032.56|2032.54|2032.54|2032.56|2032.56|2032.54|2032.54|0
1656499870000|2022-06-29 10:51:10|2032.59|2032.59|2032.81|2032.81|2032.81|2032.81|2032.55|2032.55|0
1656499880000|2022-06-29 10:51:20|2032.94|2032.94|2033.24|2033.24|2033.37|2033.37|2032.94|2032.94|0
1656499890000|2022-06-29 10:51:30|2033.41|2033.41|2033.47|2033.47|2033.47|2033.47|2033.41|2033.41|0
1656499900000|2022-06-29 10:51:40|2033.53|2033.53|2033.37|2033.37|2033.64|2033.64|2033.37|2033.37|0
1656499910000|2022-06-29 10:51:50|2033.21|2033.21|2033.21|2033.21|2033.21|2033.21|2033.21|2033.21|0
1656499930000|2022-06-29 10:52:10|2033.09|2033.09|2032.71|2032.71|2033.09|2033.09|2032.65|2032.65|0
1656499940000|2022-06-29 10:52:20|2032.56|2032.56|2032.56|2032.56|2032.56|2032.56|2032.56|2032.56|0
1656499950000|2022-06-29 10:52:30|2032.33|2032.33|2032.33|2032.33|2032.33|2032.33|2032.33|2032.33|0
1656499960000|2022-06-29 10:52:40|2032.64|2032.64|2032.41|2032.41|2032.64|2032.64|2032.41|2032.41|0
1656499970000|2022-06-29 10:52:50|2032.16|2032.16|2032.04|2032.04|2032.16|2032.16|2032.04|2032.04|0
1656499980000|2022-06-29 10:53:00|2032.17|2032.17|2032.23|2032.23|2032.23|2032.23|2032.17|2032.17|0
1656500000000|2022-06-29 10:53:20|2032.39|2032.39|2032.82|2032.82|2032.82|2032.82|2032.39|2032.39|0
1656500030000|2022-06-29 10:53:50|2032.66|2032.66|2032.66|2032.66|2032.66|2032.66|2032.66|2032.66|0
1656500040000|2022-06-29 10:54:00|2032.6|2032.6|2032.66|2032.66|2032.66|2032.66|2032.6|2032.6|0
1656500050000|2022-06-29 10:54:10|2032.59|2032.59|2031.94|2031.94|2032.59|2032.59|2031.94|2031.94|0
1656500070000|2022-06-29 10:54:30|2031.81|2031.81|2031.81|2031.81|2031.81|2031.81|2031.81|2031.81|0
1656500080000|2022-06-29 10:54:40|2031.75|2031.75|2031.75|2031.75|2031.75|2031.75|2031.75|2031.75|0
1656500090000|2022-06-29 10:54:50|2031.28|2031.28|2031.28|2031.28|2031.28|2031.28|2031.28|2031.28|0
1656500100000|2022-06-29 10:55:00|2031.14|2031.14|2031.14|2031.14|2031.14|2031.14|2031.14|2031.14|0
1656500110000|2022-06-29 10:55:10|2031.02|2031.02|2031.02|2031.02|2031.02|2031.02|2031.02|2031.02|0
1656500140000|2022-06-29 10:55:40|2030.55|2030.55|2030.55|2030.55|2030.55|2030.55|2030.55|2030.55|0
1656500150000|2022-06-29 10:55:50|2030.47|2030.47|2030.6|2030.6|2030.72|2030.72|2030.47|2030.47|0
1656500170000|2022-06-29 10:56:10|2030.48|2030.48|2030.52|2030.52|2030.52|2030.52|2030.48|2030.48|0
1656500190000|2022-06-29 10:56:30|2030.65|2030.65|2030.65|2030.65|2030.65|2030.65|2030.65|2030.65|0
1656500200000|2022-06-29 10:56:40|2030.77|2030.77|2030.9|2030.9|2030.9|2030.9|2030.77|2030.77|0
1656500230000|2022-06-29 10:57:10|2030.77|2030.77|2030.77|2030.77|2030.77|2030.77|2030.77|2030.77|0
1656500270000|2022-06-29 10:57:50|2030.85|2030.85|2030.93|2030.93|2030.93|2030.93|2030.85|2030.85|0
1656500280000|2022-06-29 10:58:00|2030.68|2030.68|2030.55|2030.55|2030.68|2030.68|2030.55|2030.55|0
1656500300000|2022-06-29 10:58:20|2030.69|2030.69|2030.69|2030.69|2030.69|2030.69|2030.69|2030.69|0
1656500320000|2022-06-29 10:58:40|2030.84|2030.84|2030.78|2030.78|2030.84|2030.84|2030.78|2030.78|0
1656500330000|2022-06-29 10:58:50|2030.91|2030.91|2030.86|2030.86|2030.91|2030.91|2030.78|2030.78|0
1656500340000|2022-06-29 10:59:00|2030.8|2030.8|2030.93|2030.93|2030.93|2030.93|2030.8|2030.8|0
1656500370000|2022-06-29 10:59:30|2031.09|2031.09|2031.09|2031.09|2031.09|2031.09|2031.09|2031.09|0
1656500390000|2022-06-29 10:59:50|2031.27|2031.27|2031.91|2031.91|2032|2032|2031.27|2031.27|0
1656500410000|2022-06-29 11:00:10|2031.97|2031.97|2031.97|2031.97|2031.97|2031.97|2031.97|2031.97|0
1656500420000|2022-06-29 11:00:20|2032.11|2032.11|2032.35|2032.35|2032.35|2032.35|2032.11|2032.11|0
1656500430000|2022-06-29 11:00:30|2032.65|2032.65|2032.22|2032.22|2032.65|2032.65|2032.22|2032.22|0
1656500450000|2022-06-29 11:00:50|2032.07|2032.07|2031.64|2031.64|2032.07|2032.07|2031.64|2031.64|0
1656500470000|2022-06-29 11:01:10|2031.56|2031.56|2031.48|2031.48|2031.56|2031.56|2031.48|2031.48|0
1656500480000|2022-06-29 11:01:20|2031.28|2031.28|2031.25|2031.25|2031.32|2031.32|2031.25|2031.25|0
1656500490000|2022-06-29 11:01:30|2031.37|2031.37|2031.37|2031.37|2031.37|2031.37|2031.37|2031.37|0
1656500500000|2022-06-29 11:01:40|2031.29|2031.29|2031.21|2031.21|2031.29|2031.29|2031.21|2031.21|0
1656500510000|2022-06-29 11:01:50|2031.29|2031.29|2031.29|2031.29|2031.29|2031.29|2031.29|2031.29|0
1656500520000|2022-06-29 11:02:00|2031.17|2031.17|2031.05|2031.05|2031.17|2031.17|2031.05|2031.05|0
1656500530000|2022-06-29 11:02:10|2030.51|2030.51|2030.51|2030.51|2030.51|2030.51|2030.51|2030.51|0
1656500540000|2022-06-29 11:02:20|2030.44|2030.44|2030.38|2030.38|2030.44|2030.44|2030.38|2030.38|0
1656500550000|2022-06-29 11:02:30|2030.26|2030.26|2030.25|2030.25|2030.32|2030.32|2030.25|2030.25|0
1656500580000|2022-06-29 11:03:00|2030.15|2030.15|2030.09|2030.09|2030.15|2030.15|2030.09|2030.09|0
1656500590000|2022-06-29 11:03:10|2029.78|2029.78|2029.47|2029.47|2029.78|2029.78|2029.31|2029.31|0
1656500600000|2022-06-29 11:03:20|2029.43|2029.43|2029.5|2029.5|2029.5|2029.5|2029.37|2029.37|0
1656500630000|2022-06-29 11:03:50|2029.81|2029.81|2029.81|2029.81|2029.81|2029.81|2029.81|2029.81|0
1656500660000|2022-06-29 11:04:20|2029.68|2029.68|2029.37|2029.37|2029.68|2029.68|2029.37|2029.37|0
1656500670000|2022-06-29 11:04:30|2029.32|2029.32|2029.24|2029.24|2029.32|2029.32|2029.24|2029.24|0
1656500680000|2022-06-29 11:04:40|2029.55|2029.55|2029.55|2029.55|2029.55|2029.55|2029.55|2029.55|0
1656500690000|2022-06-29 11:04:50|2029.86|2029.86|2029.73|2029.73|2029.86|2029.86|2029.73|2029.73|0
1656500700000|2022-06-29 11:05:00|2029.61|2029.61|2029.61|2029.61|2029.61|2029.61|2029.61|2029.61|0
1656500710000|2022-06-29 11:05:10|2029.67|2029.67|2030.05|2030.05|2030.05|2030.05|2029.67|2029.67|0
1656500720000|2022-06-29 11:05:20|2030.2|2030.2|2030.2|2030.2|2030.2|2030.2|2030.2|2030.2|0
1656500750000|2022-06-29 11:05:50|2030.16|2030.16|2030.16|2030.16|2030.16|2030.16|2030.16|2030.16|0
1656500760000|2022-06-29 11:06:00|2030.14|2030.14|2030.14|2030.14|2030.14|2030.14|2030.14|2030.14|0
1656500830000|2022-06-29 11:07:10|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|0
1656500840000|2022-06-29 11:07:20|2030.24|2030.24|2030.4|2030.4|2030.4|2030.4|2030.24|2030.24|0
1656500850000|2022-06-29 11:07:30|2030.37|2030.37|2030.37|2030.37|2030.37|2030.37|2030.37|2030.37|0
1656500870000|2022-06-29 11:07:50|2030.64|2030.64|2030.64|2030.64|2030.64|2030.64|2030.64|2030.64|0
1656500880000|2022-06-29 11:08:00|2030.89|2030.89|2030.89|2030.89|2030.89|2030.89|2030.89|2030.89|0
1656500900000|2022-06-29 11:08:20|2031.05|2031.05|2031.05|2031.05|2031.05|2031.05|2031.05|2031.05|0
1656500920000|2022-06-29 11:08:40|2031.11|2031.11|2031.16|2031.16|2031.16|2031.16|2031.09|2031.09|0
1656500930000|2022-06-29 11:08:50|2031.21|2031.21|2031.21|2031.21|2031.21|2031.21|2031.21|2031.21|0
1656500940000|2022-06-29 11:09:00|2031.27|2031.27|2031.71|2031.71|2031.71|2031.71|2031.27|2031.27|0
1656500960000|2022-06-29 11:09:20|2031.93|2031.93|2031.93|2031.93|2031.93|2031.93|2031.93|2031.93|0
1656500970000|2022-06-29 11:09:30|2031.86|2031.86|2031.86|2031.86|2031.86|2031.86|2031.86|2031.86|0
1656500980000|2022-06-29 11:09:40|2031.9|2031.9|2031.9|2031.9|2031.9|2031.9|2031.9|2031.9|0
1656500990000|2022-06-29 11:09:50|2031.84|2031.84|2031.84|2031.84|2031.84|2031.84|2031.84|2031.84|0
1656501020000|2022-06-29 11:10:20|2031.7|2031.7|2031.7|2031.7|2031.7|2031.7|2031.7|2031.7|0
1656501030000|2022-06-29 11:10:30|2031.63|2031.63|2031.51|2031.51|2031.63|2031.63|2031.51|2031.51|0
1656501050000|2022-06-29 11:10:50|2031.04|2031.04|2029.9|2029.9|2031.04|2031.04|2029.9|2029.9|0
1656501080000|2022-06-29 11:11:20|2029.7|2029.7|2028.81|2028.81|2029.7|2029.7|2028.81|2028.81|0
1656501090000|2022-06-29 11:11:30|2028.77|2028.77|2028.72|2028.72|2028.77|2028.77|2028.72|2028.72|0
1656501110000|2022-06-29 11:11:50|2028.66|2028.66|2028.63|2028.63|2028.66|2028.66|2028.63|2028.63|0
1656501120000|2022-06-29 11:12:00|2028.74|2028.74|2028.7|2028.7|2028.74|2028.74|2028.53|2028.53|0
1656501140000|2022-06-29 11:12:20|2028.82|2028.82|2028.98|2028.98|2028.98|2028.98|2028.82|2028.82|0
1656501150000|2022-06-29 11:12:30|2028.92|2028.92|2029.04|2029.04|2029.04|2029.04|2028.92|2028.92|0
1656501170000|2022-06-29 11:12:50|2028.73|2028.73|2028.75|2028.75|2028.75|2028.75|2028.69|2028.69|0
1656501190000|2022-06-29 11:13:10|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|2028.88|0
1656501200000|2022-06-29 11:13:20|2028.35|2028.35|2027.98|2027.98|2028.35|2028.35|2027.98|2027.98|0
1656501220000|2022-06-29 11:13:40|2027.69|2027.69|2027.69|2027.69|2027.69|2027.69|2027.69|2027.69|0
1656501230000|2022-06-29 11:13:50|2027.81|2027.81|2027.87|2027.87|2027.93|2027.93|2027.81|2027.81|0
1656501240000|2022-06-29 11:14:00|2027.99|2027.99|2028.13|2028.13|2028.13|2028.13|2027.84|2027.84|0
1656501250000|2022-06-29 11:14:10|2028.2|2028.2|2028.72|2028.72|2028.72|2028.72|2028.2|2028.2|0
1656501300000|2022-06-29 11:15:00|2028.66|2028.66|2028.72|2028.72|2028.72|2028.72|2028.66|2028.66|0
1656501310000|2022-06-29 11:15:10|2028.66|2028.66|2028.66|2028.66|2028.66|2028.66|2028.66|2028.66|0
1656501320000|2022-06-29 11:15:20|2028.37|2028.37|2027.34|2027.34|2028.37|2028.37|2027.31|2027.31|0
1656501370000|2022-06-29 11:16:10|2027.58|2027.58|2027.58|2027.58|2027.58|2027.58|2027.51|2027.51|0
1656501390000|2022-06-29 11:16:30|2027.72|2027.72|2027.72|2027.72|2027.72|2027.72|2027.72|2027.72|0
1656501410000|2022-06-29 11:16:50|2027.87|2027.87|2028.52|2028.52|2028.52|2028.52|2027.87|2027.87|0
1656501420000|2022-06-29 11:17:00|2028.65|2028.65|2028.94|2028.94|2028.94|2028.94|2028.65|2028.65|0
1656501480000|2022-06-29 11:18:00|2028.75|2028.75|2028.75|2028.75|2028.75|2028.75|2028.75|2028.75|0
1656501490000|2022-06-29 11:18:10|2028.64|2028.64|2028.47|2028.47|2028.77|2028.77|2028.47|2028.47|0
1656501500000|2022-06-29 11:18:20|2028.44|2028.44|2028.47|2028.47|2028.47|2028.47|2028.44|2028.44|0
1656501540000|2022-06-29 11:19:00|2028.43|2028.43|2028.43|2028.43|2028.43|2028.43|2028.43|2028.43|0
1656501550000|2022-06-29 11:19:10|2028.37|2028.37|2028.44|2028.44|2028.44|2028.44|2028.37|2028.37|0
1656501560000|2022-06-29 11:19:20|2028.59|2028.59|2028.9|2028.9|2028.9|2028.9|2028.59|2028.59|0
1656501600000|2022-06-29 11:20:00|2029.08|2029.08|2029.08|2029.08|2029.08|2029.08|2029.08|2029.08|0
1656501640000|2022-06-29 11:20:40|2029.2|2029.2|2029.26|2029.26|2029.26|2029.26|2029.2|2029.2|0
1656501660000|2022-06-29 11:21:00|2029.39|2029.39|2029.39|2029.39|2029.39|2029.39|2029.39|2029.39|0
1656501670000|2022-06-29 11:21:10|2029.32|2029.32|2028.65|2028.65|2029.32|2029.32|2028.65|2028.65|0
1656501690000|2022-06-29 11:21:30|2028.61|2028.61|2028.45|2028.45|2028.61|2028.61|2028.45|2028.45|0
1656501700000|2022-06-29 11:21:40|2028.38|2028.38|2028.26|2028.26|2028.38|2028.38|2028.26|2028.26|0
1656501720000|2022-06-29 11:22:00|2028.23|2028.23|2028.23|2028.23|2028.23|2028.23|2028.23|2028.23|0
1656501740000|2022-06-29 11:22:20|2028.15|2028.15|2028.15|2028.15|2028.15|2028.15|2028.15|2028.15|0
1656501750000|2022-06-29 11:22:30|2028.09|2028.09|2028.09|2028.09|2028.09|2028.09|2028.09|2028.09|0
1656501770000|2022-06-29 11:22:50|2028.03|2028.03|2028|2028|2028.03|2028.03|2028|2028|0
1656501780000|2022-06-29 11:23:00|2027.75|2027.75|2027.75|2027.75|2027.75|2027.75|2027.75|2027.75|0
1656501810000|2022-06-29 11:23:30|2027.58|2027.58|2027.58|2027.58|2027.58|2027.58|2027.58|2027.58|0
1656501820000|2022-06-29 11:23:40|2027.51|2027.51|2027.51|2027.51|2027.51|2027.51|2027.51|2027.51|0
1656501830000|2022-06-29 11:23:50|2027.64|2027.64|2027.64|2027.64|2027.64|2027.64|2027.64|2027.64|0
1656501840000|2022-06-29 11:24:00|2027.7|2027.7|2027.77|2027.77|2027.77|2027.77|2027.7|2027.7|0
1656501860000|2022-06-29 11:24:20|2028.05|2028.05|2028.05|2028.05|2028.05|2028.05|2028.05|2028.05|0
1656501910000|2022-06-29 11:25:10|2028.25|2028.25|2028.38|2028.38|2028.38|2028.38|2028.25|2028.25|0
1656501930000|2022-06-29 11:25:30|2028.26|2028.26|2028.3|2028.3|2028.3|2028.3|2028.18|2028.18|0
1656501940000|2022-06-29 11:25:40|2028.41|2028.41|2028.47|2028.47|2028.47|2028.47|2028.41|2028.41|0
1656501960000|2022-06-29 11:26:00|2028.7|2028.7|2028.36|2028.36|2028.7|2028.7|2028.36|2028.36|0
1656501970000|2022-06-29 11:26:10|2028.2|2028.2|2028.2|2028.2|2028.2|2028.2|2028.2|2028.2|0
1656501980000|2022-06-29 11:26:20|2028.03|2028.03|2028.14|2028.14|2028.21|2028.21|2028.03|2028.03|0
1656501990000|2022-06-29 11:26:30|2028.26|2028.26|2028.35|2028.35|2028.35|2028.35|2028.23|2028.23|0
1656502000000|2022-06-29 11:26:40|2028.51|2028.51|2028.51|2028.51|2028.51|2028.51|2028.51|2028.51|0
1656502020000|2022-06-29 11:27:00|2028.63|2028.63|2028.63|2028.63|2028.63|2028.63|2028.63|2028.63|0
1656502050000|2022-06-29 11:27:30|2028.65|2028.65|2028.65|2028.65|2028.65|2028.65|2028.65|2028.65|0
1656502080000|2022-06-29 11:28:00|2028.58|2028.58|2028.58|2028.58|2028.58|2028.58|2028.58|2028.58|0
1656502090000|2022-06-29 11:28:10|2028.64|2028.64|2028.48|2028.48|2028.64|2028.64|2028.48|2028.48|0
1656502110000|2022-06-29 11:28:30|2028.42|2028.42|2028.24|2028.24|2028.42|2028.42|2028.24|2028.24|0
1656502120000|2022-06-29 11:28:40|2027.93|2027.93|2027.77|2027.77|2028.05|2028.05|2027.77|2027.77|0
1656502130000|2022-06-29 11:28:50|2027.72|2027.72|2027.6|2027.6|2027.72|2027.72|2027.6|2027.6|0
1656502140000|2022-06-29 11:29:00|2027.47|2027.47|2027.15|2027.15|2027.47|2027.47|2027.02|2027.02|0
1656502150000|2022-06-29 11:29:10|2027.23|2027.23|2027.54|2027.54|2027.54|2027.54|2027.23|2027.23|0
1656502160000|2022-06-29 11:29:20|2027.69|2027.69|2027.62|2027.62|2027.69|2027.69|2027.62|2027.62|0
1656502170000|2022-06-29 11:29:30|2027.94|2027.94|2028.01|2028.01|2028.01|2028.01|2027.94|2027.94|0
1656502180000|2022-06-29 11:29:40|2028.16|2028.16|2028.11|2028.11|2028.16|2028.16|2028.11|2028.11|0
1656502220000|2022-06-29 11:30:20|2028.23|2028.23|2028.58|2028.58|2028.58|2028.58|2028.23|2028.23|0
1656502230000|2022-06-29 11:30:30|2028.52|2028.52|2028.52|2028.52|2028.52|2028.52|2028.52|2028.52|0
1656502280000|2022-06-29 11:31:20|2028.45|2028.45|2028.52|2028.52|2028.52|2028.52|2028.45|2028.45|0
1656502300000|2022-06-29 11:31:40|2028.55|2028.55|2028.65|2028.65|2028.65|2028.65|2028.55|2028.55|0
1656502330000|2022-06-29 11:32:10|2028.71|2028.71|2028.83|2028.83|2028.83|2028.83|2028.71|2028.71|0
1656502340000|2022-06-29 11:32:20|2028.9|2028.9|2028.9|2028.9|2028.9|2028.9|2028.9|2028.9|0
1656502390000|2022-06-29 11:33:10|2029.21|2029.21|2029.42|2029.42|2029.42|2029.42|2029.21|2029.21|0
1656502400000|2022-06-29 11:33:20|2029.36|2029.36|2029.43|2029.43|2029.43|2029.43|2029.36|2029.36|0
1656502430000|2022-06-29 11:33:50|2029.49|2029.49|2029.55|2029.55|2029.55|2029.55|2029.49|2029.49|0
1656502440000|2022-06-29 11:34:00|2029.41|2029.41|2029.08|2029.08|2029.43|2029.43|2029.08|2029.08|0
1656502450000|2022-06-29 11:34:10|2029.14|2029.14|2029.14|2029.14|2029.14|2029.14|2029.14|2029.14|0
1656502500000|2022-06-29 11:35:00|2028.89|2028.89|2028.89|2028.89|2028.89|2028.89|2028.89|2028.89|0
1656502520000|2022-06-29 11:35:20|2028.93|2028.93|2028.93|2028.93|2028.93|2028.93|2028.93|2028.93|0
1656502530000|2022-06-29 11:35:30|2029.1|2029.1|2029.84|2029.84|2030.09|2030.09|2029.1|2029.1|0
1656502560000|2022-06-29 11:36:00|2029.86|2029.86|2029.69|2029.69|2029.86|2029.86|2029.69|2029.69|0
1656502570000|2022-06-29 11:36:10|2029.74|2029.74|2029.74|2029.74|2029.74|2029.74|2029.74|2029.74|0
1656502580000|2022-06-29 11:36:20|2029.77|2029.77|2029.79|2029.79|2029.79|2029.79|2029.77|2029.77|0
1656502600000|2022-06-29 11:36:40|2029.91|2029.91|2029.95|2029.95|2029.95|2029.95|2029.91|2029.91|0
1656502610000|2022-06-29 11:36:50|2029.99|2029.99|2029.95|2029.95|2029.99|2029.99|2029.95|2029.95|0
1656502620000|2022-06-29 11:37:00|2029.8|2029.8|2029.8|2029.8|2029.8|2029.8|2029.8|2029.8|0
1656502630000|2022-06-29 11:37:10|2029.95|2029.95|2030.38|2030.38|2030.38|2030.38|2029.95|2029.95|0
1656502640000|2022-06-29 11:37:20|2030.4|2030.4|2030.52|2030.52|2030.52|2030.52|2030.38|2030.38|0
1656502680000|2022-06-29 11:38:00|2030.58|2030.58|2030.58|2030.58|2030.58|2030.58|2030.58|2030.58|0
1656502700000|2022-06-29 11:38:20|2030.9|2030.9|2030.9|2030.9|2030.9|2030.9|2030.9|2030.9|0
1656502710000|2022-06-29 11:38:30|2030.83|2030.83|2030.83|2030.83|2030.83|2030.83|2030.83|2030.83|0
1656502730000|2022-06-29 11:38:50|2030.76|2030.76|2030.61|2030.61|2030.76|2030.76|2030.61|2030.61|0
1656502740000|2022-06-29 11:39:00|2030.5|2030.5|2030.55|2030.55|2030.73|2030.73|2030.5|2030.5|0
1656502750000|2022-06-29 11:39:10|2030.5|2030.5|2030.5|2030.5|2030.5|2030.5|2030.5|2030.5|0
1656502790000|2022-06-29 11:39:50|2030.62|2030.62|2030.62|2030.62|2030.62|2030.62|2030.62|2030.62|0
1656502800000|2022-06-29 11:40:00|2030.7|2030.7|2030.7|2030.7|2030.7|2030.7|2030.7|2030.7|0
1656502810000|2022-06-29 11:40:10|2030.41|2030.41|2030.41|2030.41|2030.41|2030.41|2030.41|2030.41|0
1656502840000|2022-06-29 11:40:40|2030.35|2030.35|2030.35|2030.35|2030.35|2030.35|2030.35|2030.35|0
1656502860000|2022-06-29 11:41:00|2030.22|2030.22|2030.22|2030.22|2030.22|2030.22|2030.22|2030.22|0
1656502870000|2022-06-29 11:41:10|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|0
1656502890000|2022-06-29 11:41:30|2030.23|2030.23|2030.23|2030.23|2030.23|2030.23|2030.23|2030.23|0
1656502900000|2022-06-29 11:41:40|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|0
1656502910000|2022-06-29 11:41:50|2030.16|2030.16|2030.16|2030.16|2030.16|2030.16|2030.16|2030.16|0
1656502930000|2022-06-29 11:42:10|2030.09|2030.09|2030.09|2030.09|2030.09|2030.09|2030.09|2030.09|0
1656502940000|2022-06-29 11:42:20|2030.13|2030.13|2030.13|2030.13|2030.13|2030.13|2030.13|2030.13|0
1656502950000|2022-06-29 11:42:30|2030.38|2030.38|2030.38|2030.38|2030.38|2030.38|2030.38|2030.38|0
1656502960000|2022-06-29 11:42:40|2030.31|2030.31|2030.51|2030.51|2030.51|2030.51|2030.31|2030.31|0
1656503010000|2022-06-29 11:43:30|2030.44|2030.44|2030.44|2030.44|2030.44|2030.44|2030.44|2030.44|0
1656503020000|2022-06-29 11:43:40|2030.41|2030.41|2030.1|2030.1|2030.41|2030.41|2030.1|2030.1|0
1656503030000|2022-06-29 11:43:50|2030.45|2030.45|2030.57|2030.57|2030.57|2030.57|2030.45|2030.45|0
1656503050000|2022-06-29 11:44:10|2030.54|2030.54|2030.54|2030.54|2030.54|2030.54|2030.54|2030.54|0
1656503060000|2022-06-29 11:44:20|2030.66|2030.66|2030.66|2030.66|2030.66|2030.66|2030.66|2030.66|0
1656503080000|2022-06-29 11:44:40|2030.85|2030.85|2030.85|2030.85|2030.85|2030.85|2030.85|2030.85|0
1656503090000|2022-06-29 11:44:50|2030.73|2030.73|2030.17|2030.17|2030.73|2030.73|2030.17|2030.17|0
1656503100000|2022-06-29 11:45:00|2030.28|2030.28|2030.13|2030.13|2030.28|2030.28|2030.13|2030.13|0
1656503110000|2022-06-29 11:45:10|2029.99|2029.99|2029.99|2029.99|2029.99|2029.99|2029.99|2029.99|0
1656503140000|2022-06-29 11:45:40|2029.87|2029.87|2029.87|2029.87|2029.87|2029.87|2029.87|2029.87|0
1656503160000|2022-06-29 11:46:00|2029.79|2029.79|2029.56|2029.56|2029.79|2029.79|2029.49|2029.49|0
1656503180000|2022-06-29 11:46:20|2028.78|2028.78|2029.26|2029.26|2029.26|2029.26|2028.6|2028.6|0
1656503190000|2022-06-29 11:46:30|2029.73|2029.73|2029.88|2029.88|2029.88|2029.88|2029.73|2029.73|0
1656503200000|2022-06-29 11:46:40|2030.06|2030.06|2030.06|2030.06|2030.06|2030.06|2030.06|2030.06|0
1656503210000|2022-06-29 11:46:50|2030.18|2030.18|2030.18|2030.18|2030.18|2030.18|2030.18|2030.18|0
1656503250000|2022-06-29 11:47:30|2030.16|2030.16|2030.14|2030.14|2030.16|2030.16|2030.14|2030.14|0
1656503260000|2022-06-29 11:47:40|2030.02|2030.02|2029.88|2029.88|2030.06|2030.06|2029.88|2029.88|0
1656503280000|2022-06-29 11:48:00|2029.84|2029.84|2029.8|2029.8|2029.84|2029.84|2029.8|2029.8|0
1656503330000|2022-06-29 11:48:50|2029.84|2029.84|2029.84|2029.84|2029.84|2029.84|2029.84|2029.84|0
1656503340000|2022-06-29 11:49:00|2029.78|2029.78|2030.07|2030.07|2030.07|2030.07|2029.78|2029.78|0
1656503360000|2022-06-29 11:49:20|2030.11|2030.11|2030.13|2030.13|2030.13|2030.13|2030.11|2030.11|0
1656503370000|2022-06-29 11:49:30|2030.26|2030.26|2030.26|2030.26|2030.26|2030.26|2030.26|2030.26|0
1656503390000|2022-06-29 11:49:50|2030.47|2030.47|2031.02|2031.02|2031.02|2031.02|2030.47|2030.47|0
1656503400000|2022-06-29 11:50:00|2030.79|2030.79|2030.5|2030.5|2030.79|2030.79|2030.5|2030.5|0
1656503470000|2022-06-29 11:51:10|2030.44|2030.44|2030.38|2030.38|2030.44|2030.44|2030.32|2030.32|0
1656503490000|2022-06-29 11:51:30|2030.54|2030.54|2030.54|2030.54|2030.54|2030.54|2030.54|2030.54|0
1656503520000|2022-06-29 11:52:00|2030.47|2030.47|2030.22|2030.22|2030.47|2030.47|2029.85|2029.85|0
1656503530000|2022-06-29 11:52:10|2030.26|2030.26|2030.26|2030.26|2030.26|2030.26|2030.26|2030.26|0
1656503540000|2022-06-29 11:52:20|2030.22|2030.22|2030.53|2030.53|2030.53|2030.53|2030.22|2030.22|0
1656503550000|2022-06-29 11:52:30|2030.78|2030.78|2030.9|2030.9|2030.9|2030.9|2030.78|2030.78|0
1656503580000|2022-06-29 11:53:00|2031.05|2031.05|2031.14|2031.14|2031.14|2031.14|2031.05|2031.05|0
1656503590000|2022-06-29 11:53:10|2031.21|2031.21|2031.42|2031.42|2031.42|2031.42|2031.21|2031.21|0
1656503600000|2022-06-29 11:53:20|2031.48|2031.48|2031.84|2031.84|2031.87|2031.87|2031.42|2031.42|0
1656503620000|2022-06-29 11:53:40|2031.9|2031.9|2032.46|2032.46|2032.6|2032.6|2031.9|2031.9|0
1656503640000|2022-06-29 11:54:00|2032.53|2032.53|2032.91|2032.91|2032.91|2032.91|2032.53|2032.53|0
1656503650000|2022-06-29 11:54:10|2033.08|2033.08|2033.5|2033.5|2033.52|2033.52|2033.08|2033.08|0
1656503670000|2022-06-29 11:54:30|2033.97|2033.97|2034.73|2034.73|2034.73|2034.73|2033.97|2033.97|0
1656503680000|2022-06-29 11:54:40|2034.88|2034.88|2034.88|2034.88|2034.88|2034.88|2034.88|2034.88|0
1656503690000|2022-06-29 11:54:50|2034.94|2034.94|2034.94|2034.94|2034.94|2034.94|2034.94|2034.94|0
1656503710000|2022-06-29 11:55:10|2034.98|2034.98|2034.67|2034.67|2034.98|2034.98|2034.67|2034.67|0
1656503720000|2022-06-29 11:55:20|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|2034.79|0
1656503750000|2022-06-29 11:55:50|2034.91|2034.91|2034.91|2034.91|2034.91|2034.91|2034.91|2034.91|0
1656503770000|2022-06-29 11:56:10|2035.14|2035.14|2035.15|2035.15|2035.17|2035.17|2034.98|2034.98|0
1656503840000|2022-06-29 11:57:20|2035.2|2035.2|2035.85|2035.85|2035.85|2035.85|2035.2|2035.2|0
1656503850000|2022-06-29 11:57:30|2035.62|2035.62|2035.62|2035.62|2035.62|2035.62|2035.62|2035.62|0
1656503870000|2022-06-29 11:57:50|2035.69|2035.69|2036.08|2036.08|2036.14|2036.14|2035.69|2035.69|0
1656503880000|2022-06-29 11:58:00|2036.12|2036.12|2036.09|2036.09|2036.16|2036.16|2036.09|2036.09|0
1656503890000|2022-06-29 11:58:10|2036.21|2036.21|2036.39|2036.39|2036.39|2036.39|2036.21|2036.21|0
1656503920000|2022-06-29 11:58:40|2036.45|2036.45|2036.45|2036.45|2036.45|2036.45|2036.45|2036.45|0
1656503960000|2022-06-29 11:59:20|2036.51|2036.51|2036.56|2036.56|2036.56|2036.56|2036.51|2036.51|0
1656503970000|2022-06-29 11:59:30|2036.44|2036.44|2036.44|2036.44|2036.44|2036.44|2036.44|2036.44|0
1656503980000|2022-06-29 11:59:40|2036.37|2036.37|2036.37|2036.37|2036.37|2036.37|2036.37|2036.37|0
1656503990000|2022-06-29 11:59:50|2036.31|2036.31|2036.54|2036.54|2036.54|2036.54|2036.31|2036.31|0
1656504000000|2022-06-29 12:00:00|2036.48|2036.48|2036.42|2036.42|2036.48|2036.48|2036.42|2036.42|0
1656504020000|2022-06-29 12:00:20|2036.36|2036.36|2036.36|2036.36|2036.36|2036.36|2036.36|2036.36|0
1656504030000|2022-06-29 12:00:30|2036.42|2036.42|2036.42|2036.42|2036.42|2036.42|2036.42|2036.42|0
1656504040000|2022-06-29 12:00:40|2036.51|2036.51|2036.58|2036.58|2036.58|2036.58|2036.51|2036.51|0
1656504050000|2022-06-29 12:00:50|2036.74|2036.74|2036.74|2036.74|2036.74|2036.74|2036.74|2036.74|0
1656504060000|2022-06-29 12:01:00|2036.8|2036.8|2036.8|2036.8|2036.8|2036.8|2036.8|2036.8|0
1656504070000|2022-06-29 12:01:10|2036.74|2036.74|2036.74|2036.74|2036.74|2036.74|2036.74|2036.74|0
1656504080000|2022-06-29 12:01:20|2036.86|2036.86|2036.86|2036.86|2036.86|2036.86|2036.86|2036.86|0
1656504090000|2022-06-29 12:01:30|2036.92|2036.92|2036.92|2036.92|2036.92|2036.92|2036.92|2036.92|0
1656504100000|2022-06-29 12:01:40|2036.98|2036.98|2036.98|2036.98|2036.98|2036.98|2036.98|2036.98|0
1656504110000|2022-06-29 12:01:50|2037.18|2037.18|2037.18|2037.18|2037.18|2037.18|2037.18|2037.18|0
1656504120000|2022-06-29 12:02:00|2037.26|2037.26|2038.81|2038.81|2038.81|2038.81|2037.26|2037.26|0
1656504130000|2022-06-29 12:02:10|2038.67|2038.67|2038.63|2038.63|2038.7|2038.7|2038.63|2038.63|0
1656504140000|2022-06-29 12:02:20|2038.67|2038.67|2038.67|2038.67|2038.67|2038.67|2038.67|2038.67|0
1656504180000|2022-06-29 12:03:00|2038.61|2038.61|2038.77|2038.77|2038.77|2038.77|2038.61|2038.61|0
1656504200000|2022-06-29 12:03:20|2038.91|2038.91|2039.38|2039.38|2039.38|2039.38|2038.91|2038.91|0
1656504250000|2022-06-29 12:04:10|2039.42|2039.42|2039.42|2039.42|2039.42|2039.42|2039.42|2039.42|0
1656504300000|2022-06-29 12:05:00|2039.26|2039.26|2038.65|2038.65|2039.8|2039.8|2038.65|2038.65|0
1656504310000|2022-06-29 12:05:10|2038.57|2038.57|2038.57|2038.57|2038.76|2038.76|2038.51|2038.51|0
1656504320000|2022-06-29 12:05:20|2038.68|2038.68|2038.68|2038.68|2038.68|2038.68|2038.68|2038.68|0
1656504330000|2022-06-29 12:05:30|2038.61|2038.61|2038.53|2038.53|2038.61|2038.61|2038.53|2038.53|0
1656504340000|2022-06-29 12:05:40|2038.61|2038.61|2038.61|2038.61|2038.61|2038.61|2038.61|2038.61|0
1656504360000|2022-06-29 12:06:00|2038.45|2038.45|2038.45|2038.45|2038.45|2038.45|2038.45|2038.45|0
1656504370000|2022-06-29 12:06:10|2038.65|2038.65|2038.77|2038.77|2038.77|2038.77|2038.65|2038.65|0
1656504400000|2022-06-29 12:06:40|2038.83|2038.83|2038.9|2038.9|2038.9|2038.9|2038.83|2038.83|0
1656504410000|2022-06-29 12:06:50|2038.98|2038.98|2039.23|2039.23|2039.23|2039.23|2038.98|2038.98|0
1656504430000|2022-06-29 12:07:10|2039.38|2039.38|2039.38|2039.38|2039.38|2039.38|2039.38|2039.38|0
1656504440000|2022-06-29 12:07:20|2039.66|2039.66|2039.59|2039.59|2039.66|2039.66|2039.59|2039.59|0
1656504460000|2022-06-29 12:07:40|2039.75|2039.75|2039.75|2039.75|2039.75|2039.75|2039.75|2039.75|0
1656504520000|2022-06-29 12:08:40|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|2039.62|0
1656504530000|2022-06-29 12:08:50|2039.67|2039.67|2039.67|2039.67|2039.67|2039.67|2039.67|2039.67|0
1656504540000|2022-06-29 12:09:00|2039.69|2039.69|2040.07|2040.07|2040.07|2040.07|2039.69|2039.69|0
1656504550000|2022-06-29 12:09:10|2040.22|2040.22|2040.78|2040.78|2040.78|2040.78|2040.22|2040.22|0
1656504570000|2022-06-29 12:09:30|2040.71|2040.71|2040.86|2040.86|2040.86|2040.86|2040.71|2040.71|0
1656504580000|2022-06-29 12:09:40|2040.71|2040.71|2040.71|2040.71|2040.71|2040.71|2040.71|2040.71|0
1656504590000|2022-06-29 12:09:50|2040.64|2040.64|2040.39|2040.39|2040.64|2040.64|2040.39|2040.39|0
1656504610000|2022-06-29 12:10:10|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|0
1656504620000|2022-06-29 12:10:20|2040.71|2040.71|2041.09|2041.09|2041.16|2041.16|2040.71|2040.71|0
1656504630000|2022-06-29 12:10:30|2041.01|2041.01|2041.01|2041.01|2041.01|2041.01|2041.01|2041.01|0
1656504650000|2022-06-29 12:10:50|2040.88|2040.88|2040.88|2040.88|2040.88|2040.88|2040.88|2040.88|0
1656504670000|2022-06-29 12:11:10|2040.81|2040.81|2040.85|2040.85|2040.85|2040.85|2040.73|2040.73|0
1656504680000|2022-06-29 12:11:20|2040.91|2040.91|2040.91|2040.91|2040.91|2040.91|2040.91|2040.91|0
1656504690000|2022-06-29 12:11:30|2040.78|2040.78|2040.64|2040.64|2040.78|2040.78|2040.64|2040.64|0
1656504700000|2022-06-29 12:11:40|2040.71|2040.71|2040.71|2040.71|2040.71|2040.71|2040.71|2040.71|0
1656504710000|2022-06-29 12:11:50|2040.33|2040.33|2040.33|2040.33|2040.33|2040.33|2040.33|2040.33|0
1656504720000|2022-06-29 12:12:00|2040.02|2040.02|2040.02|2040.02|2040.02|2040.02|2039.95|2039.95|0
1656504730000|2022-06-29 12:12:10|2040.1|2040.1|2040.1|2040.1|2040.1|2040.1|2040.1|2040.1|0
1656504760000|2022-06-29 12:12:40|2040.04|2040.04|2040.04|2040.04|2040.04|2040.04|2040.04|2040.04|0
1656504770000|2022-06-29 12:12:50|2040.12|2040.12|2040.12|2040.12|2040.12|2040.12|2040.12|2040.12|0
1656504780000|2022-06-29 12:13:00|2040.19|2040.19|2040.19|2040.19|2040.19|2040.19|2040.19|2040.19|0
1656504810000|2022-06-29 12:13:30|2040.22|2040.22|2039.76|2039.76|2040.22|2040.22|2039.76|2039.76|0
1656504830000|2022-06-29 12:13:50|2040.07|2040.07|2040.22|2040.22|2040.22|2040.22|2040.07|2040.07|0
1656504840000|2022-06-29 12:14:00|2040.54|2040.54|2040.54|2040.54|2040.61|2040.61|2040.54|2040.54|0
1656504850000|2022-06-29 12:14:10|2040.61|2040.61|2040.32|2040.32|2040.61|2040.61|2040.27|2040.27|0
1656504860000|2022-06-29 12:14:20|2040.29|2040.29|2040.29|2040.29|2040.29|2040.29|2040.29|2040.29|0
1656504870000|2022-06-29 12:14:30|2040.25|2040.25|2040.25|2040.25|2040.25|2040.25|2040.25|2040.25|0
1656504880000|2022-06-29 12:14:40|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|2040.21|0
1656504890000|2022-06-29 12:14:50|2040.07|2040.07|2040.3|2040.3|2040.3|2040.3|2040.07|2040.07|0
1656504900000|2022-06-29 12:15:00|2040.15|2040.15|2040.09|2040.09|2040.15|2040.15|2040.09|2040.09|0
1656504920000|2022-06-29 12:15:20|2039.93|2039.93|2039.93|2039.93|2039.93|2039.93|2039.93|2039.93|0
1656504930000|2022-06-29 12:15:30|2040.18|2040.18|2040.37|2040.37|2040.37|2040.37|2040.18|2040.18|0
1656504940000|2022-06-29 12:15:40|2040.6|2040.6|2041.06|2041.06|2041.06|2041.06|2040.6|2040.6|0
1656504950000|2022-06-29 12:15:50|2041.18|2041.18|2040.81|2040.81|2041.18|2041.18|2040.81|2040.81|0
1656504960000|2022-06-29 12:16:00|2040.73|2040.73|2040.46|2040.46|2040.73|2040.73|2040.46|2040.46|0
1656504970000|2022-06-29 12:16:10|2040.62|2040.62|2040.62|2040.62|2040.62|2040.62|2040.62|2040.62|0
1656504990000|2022-06-29 12:16:30|2040.56|2040.56|2040.56|2040.56|2040.56|2040.56|2040.56|2040.56|0
1656505000000|2022-06-29 12:16:40|2040.44|2040.44|2040.31|2040.31|2040.44|2040.44|2040.31|2040.31|0
1656505010000|2022-06-29 12:16:50|2040.42|2040.42|2040.42|2040.42|2040.42|2040.42|2040.42|2040.42|0
1656505020000|2022-06-29 12:17:00|2040.11|2040.11|2040.08|2040.08|2040.11|2040.11|2040.08|2040.08|0
1656505030000|2022-06-29 12:17:10|2040.03|2040.03|2040.01|2040.01|2040.03|2040.03|2040.01|2040.01|0
1656505050000|2022-06-29 12:17:30|2040.05|2040.05|2039.87|2039.87|2040.05|2040.05|2039.87|2039.87|0
1656505070000|2022-06-29 12:17:50|2039.76|2039.76|2039.76|2039.76|2039.76|2039.76|2039.76|2039.76|0
1656505080000|2022-06-29 12:18:00|2039.65|2039.65|2039.53|2039.53|2039.72|2039.72|2039.53|2039.53|0
1656505090000|2022-06-29 12:18:10|2039.3|2039.3|2039.05|2039.05|2039.3|2039.3|2039.05|2039.05|0
1656505100000|2022-06-29 12:18:20|2038.89|2038.89|2038.87|2038.87|2038.89|2038.89|2038.87|2038.87|0
1656505120000|2022-06-29 12:18:40|2039.03|2039.03|2038.56|2038.56|2039.03|2039.03|2038.56|2038.56|0
1656505130000|2022-06-29 12:18:50|2038.49|2038.49|2038.37|2038.37|2038.49|2038.49|2038.3|2038.3|0
1656505150000|2022-06-29 12:19:10|2038.5|2038.5|2038.5|2038.5|2038.5|2038.5|2038.5|2038.5|0
1656505190000|2022-06-29 12:19:50|2038.32|2038.32|2038.07|2038.07|2038.32|2038.32|2038.07|2038.07|0
1656505200000|2022-06-29 12:20:00|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|2037.92|0
1656505280000|2022-06-29 12:21:20|2037.88|2037.88|2037.15|2037.15|2037.88|2037.88|2037.15|2037.15|0
1656505290000|2022-06-29 12:21:30|2037.27|2037.27|2037.27|2037.27|2037.27|2037.27|2037.27|2037.27|0
1656505300000|2022-06-29 12:21:40|2037.43|2037.43|2037.43|2037.43|2037.43|2037.43|2037.43|2037.43|0
1656505310000|2022-06-29 12:21:50|2037.49|2037.49|2037.49|2037.49|2037.49|2037.49|2037.49|2037.49|0
1656505320000|2022-06-29 12:22:00|2037.61|2037.61|2037.36|2037.36|2037.61|2037.61|2037.36|2037.36|0
1656505350000|2022-06-29 12:22:30|2037.21|2037.21|2036.98|2036.98|2037.21|2037.21|2036.98|2036.98|0
1656505360000|2022-06-29 12:22:40|2036.92|2036.92|2036.86|2036.86|2036.92|2036.92|2036.86|2036.86|0
1656505370000|2022-06-29 12:22:50|2036.82|2036.82|2036.14|2036.14|2036.82|2036.82|2036.14|2036.14|0
1656505390000|2022-06-29 12:23:10|2036.1|2036.1|2036.1|2036.1|2036.1|2036.1|2036.1|2036.1|0
1656505400000|2022-06-29 12:23:20|2035.98|2035.98|2035.62|2035.62|2035.98|2035.98|2035.62|2035.62|0
1656505410000|2022-06-29 12:23:30|2035.68|2035.68|2035.81|2035.81|2035.84|2035.84|2035.68|2035.68|0
1656505420000|2022-06-29 12:23:40|2035.74|2035.74|2035.33|2035.33|2035.74|2035.74|2035.33|2035.33|0
1656505430000|2022-06-29 12:23:50|2035.21|2035.21|2035.5|2035.5|2035.5|2035.5|2035.21|2035.21|0
1656505440000|2022-06-29 12:24:00|2035.37|2035.37|2035.45|2035.45|2035.45|2035.45|2035.37|2035.37|0
1656505460000|2022-06-29 12:24:20|2035.38|2035.38|2035.38|2035.38|2035.38|2035.38|2035.38|2035.38|0
1656505470000|2022-06-29 12:24:30|2035.32|2035.32|2035.25|2035.25|2035.32|2035.32|2035.25|2035.25|0
1656505480000|2022-06-29 12:24:40|2035.09|2035.09|2034.89|2034.89|2035.09|2035.09|2034.89|2034.89|0
1656505490000|2022-06-29 12:24:50|2034.77|2034.77|2034.65|2034.65|2034.77|2034.77|2034.65|2034.65|0
1656505500000|2022-06-29 12:25:00|2034.62|2034.62|2034.65|2034.65|2034.65|2034.65|2034.62|2034.62|0
1656505540000|2022-06-29 12:25:40|2034.78|2034.78|2034.78|2034.78|2034.78|2034.78|2034.78|2034.78|0
1656505570000|2022-06-29 12:26:10|2035.08|2035.08|2035.16|2035.16|2035.16|2035.16|2035.08|2035.08|0
1656505590000|2022-06-29 12:26:30|2035.23|2035.23|2035.29|2035.29|2035.29|2035.29|2035.23|2035.23|0
1656505610000|2022-06-29 12:26:50|2035.23|2035.23|2035.08|2035.08|2035.23|2035.23|2035.08|2035.08|0
1656505650000|2022-06-29 12:27:30|2034.98|2034.98|2034.71|2034.71|2034.98|2034.98|2034.71|2034.71|0
1656505660000|2022-06-29 12:27:40|2034.79|2034.79|2034.74|2034.74|2034.79|2034.79|2034.74|2034.74|0
1656505680000|2022-06-29 12:28:00|2034.9|2034.9|2034.91|2034.91|2035.05|2035.05|2034.9|2034.9|0
1656505690000|2022-06-29 12:28:10|2034.84|2034.84|2034.84|2034.84|2034.84|2034.84|2034.84|2034.84|0
1656505720000|2022-06-29 12:28:40|2034.71|2034.71|2034.71|2034.71|2034.71|2034.71|2034.71|2034.71|0
1656505730000|2022-06-29 12:28:50|2034.64|2034.64|2034.71|2034.71|2034.71|2034.71|2034.64|2034.64|0
1656505750000|2022-06-29 12:29:10|2034.55|2034.55|2034.78|2034.78|2034.78|2034.78|2034.55|2034.55|0
1656505760000|2022-06-29 12:29:20|2034.85|2034.85|2034.73|2034.73|2034.85|2034.85|2034.73|2034.73|0
1656505770000|2022-06-29 12:29:30|2034.6|2034.6|2034.35|2034.35|2034.6|2034.6|2034.35|2034.35|0
1656505800000|2022-06-29 12:30:00|2034.23|2034.23|2034.29|2034.29|2034.29|2034.29|2034.23|2034.23|0
1656505810000|2022-06-29 12:30:10|2034.13|2034.13|2033.63|2033.63|2034.13|2034.13|2033.63|2033.63|0
1656505820000|2022-06-29 12:30:20|2033.52|2033.52|2033.37|2033.37|2033.52|2033.52|2033.37|2033.37|0
1656505850000|2022-06-29 12:30:50|2033.62|2033.62|2033.58|2033.58|2033.62|2033.62|2033.58|2033.58|0
1656505860000|2022-06-29 12:31:00|2033.74|2033.74|2033.94|2033.94|2033.94|2033.94|2033.74|2033.74|0
1656505880000|2022-06-29 12:31:20|2033.87|2033.87|2033.62|2033.62|2033.87|2033.87|2033.62|2033.62|0
1656505890000|2022-06-29 12:31:30|2033.68|2033.68|2033.68|2033.68|2033.68|2033.68|2033.68|2033.68|0
1656505920000|2022-06-29 12:32:00|2033.57|2033.57|2033.07|2033.07|2033.57|2033.57|2033.01|2033.01|0
1656505930000|2022-06-29 12:32:10|2032.94|2032.94|2033.27|2033.27|2033.27|2033.27|2032.9|2032.9|0
1656505940000|2022-06-29 12:32:20|2033.32|2033.32|2033.32|2033.32|2033.32|2033.32|2033.32|2033.32|0
1656505950000|2022-06-29 12:32:30|2033.01|2033.01|2033.01|2033.01|2033.01|2033.01|2032.88|2032.88|0
1656505960000|2022-06-29 12:32:40|2032.85|2032.85|2032.26|2032.26|2032.85|2032.85|2032.15|2032.15|0
1656505970000|2022-06-29 12:32:50|2032.2|2032.2|2031.8|2031.8|2032.2|2032.2|2031.8|2031.8|0
1656505980000|2022-06-29 12:33:00|2031.44|2031.44|2031.32|2031.32|2031.44|2031.44|2031.32|2031.32|0
1656505990000|2022-06-29 12:33:10|2031.24|2031.24|2030.99|2030.99|2031.24|2031.24|2030.99|2030.99|0
1656506000000|2022-06-29 12:33:20|2031.06|2031.06|2031.61|2031.61|2031.61|2031.61|2031.06|2031.06|0
1656506010000|2022-06-29 12:33:30|2031.77|2031.77|2031.92|2031.92|2031.92|2031.92|2031.77|2031.77|0
1656506020000|2022-06-29 12:33:40|2032.04|2032.04|2032.16|2032.16|2032.16|2032.16|2032.04|2032.04|0
1656506040000|2022-06-29 12:34:00|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|2032.22|0
1656506050000|2022-06-29 12:34:10|2032.34|2032.34|2032.34|2032.34|2032.34|2032.34|2032.34|2032.34|0
1656506060000|2022-06-29 12:34:20|2032.27|2032.27|2032.27|2032.27|2032.27|2032.27|2032.27|2032.27|0
1656506080000|2022-06-29 12:34:40|2032.4|2032.4|2032.65|2032.65|2032.65|2032.65|2032.4|2032.4|0
1656506090000|2022-06-29 12:34:50|2032.71|2032.71|2032.78|2032.78|2032.78|2032.78|2032.71|2032.71|0
1656506100000|2022-06-29 12:35:00|2033.01|2033.01|2032.69|2032.69|2033.01|2033.01|2032.69|2032.69|0
1656506130000|2022-06-29 12:35:30|2032.75|2032.75|2033.18|2033.18|2033.18|2033.18|2032.75|2032.75|0
1656506160000|2022-06-29 12:36:00|2033.3|2033.3|2033.3|2033.3|2033.3|2033.3|2033.3|2033.3|0
1656506180000|2022-06-29 12:36:20|2033.07|2033.07|2032.08|2032.08|2033.13|2033.13|2032.08|2032.08|0
1656506190000|2022-06-29 12:36:30|2032.1|2032.1|2031.91|2031.91|2032.14|2032.14|2031.91|2031.91|0
1656506200000|2022-06-29 12:36:40|2031.76|2031.76|2031.69|2031.69|2031.76|2031.76|2031.69|2031.69|0
1656506210000|2022-06-29 12:36:50|2031.52|2031.52|2031.58|2031.58|2031.58|2031.58|2031.12|2031.12|0
1656506220000|2022-06-29 12:37:00|2031.75|2031.75|2031.88|2031.88|2031.88|2031.88|2031.75|2031.75|0
1656506230000|2022-06-29 12:37:10|2031.76|2031.76|2031.37|2031.37|2031.76|2031.76|2031.3|2031.3|0
1656506240000|2022-06-29 12:37:20|2031.21|2031.21|2031.36|2031.36|2031.38|2031.38|2030.98|2030.98|0
1656506250000|2022-06-29 12:37:30|2031.3|2031.3|2031.14|2031.14|2031.3|2031.3|2031.02|2031.02|0
1656506260000|2022-06-29 12:37:40|2031.26|2031.26|2031.22|2031.22|2031.26|2031.26|2031.22|2031.22|0
1656506300000|2022-06-29 12:38:20|2031.05|2031.05|2031.2|2031.2|2031.28|2031.28|2031.05|2031.05|0
1656506320000|2022-06-29 12:38:40|2031.04|2031.04|2030.91|2030.91|2031.04|2031.04|2030.91|2030.91|0
1656506340000|2022-06-29 12:39:00|2030.86|2030.86|2030.86|2030.86|2030.86|2030.86|2030.86|2030.86|0
1656506360000|2022-06-29 12:39:20|2030.7|2030.7|2030.7|2030.7|2030.7|2030.7|2030.7|2030.7|0
1656506390000|2022-06-29 12:39:50|2030.24|2030.24|2030.1|2030.1|2030.24|2030.24|2030.1|2030.1|0
1656506400000|2022-06-29 12:40:00|2029.99|2029.99|2029.94|2029.94|2029.99|2029.99|2029.83|2029.83|0
1656506420000|2022-06-29 12:40:20|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|0
1656506440000|2022-06-29 12:40:40|2030.08|2030.08|2030.08|2030.08|2030.08|2030.08|2030.08|2030.08|0
1656506450000|2022-06-29 12:40:50|2029.9|2029.9|2029.9|2029.9|2029.9|2029.9|2029.9|2029.9|0
1656506460000|2022-06-29 12:41:00|2029.85|2029.85|2029.51|2029.51|2029.85|2029.85|2029.51|2029.51|0
1656506470000|2022-06-29 12:41:10|2029.18|2029.18|2028.95|2028.95|2029.18|2029.18|2028.95|2028.95|0
1656506490000|2022-06-29 12:41:30|2029.08|2029.08|2029.08|2029.08|2029.08|2029.08|2029.08|2029.08|0
1656506520000|2022-06-29 12:42:00|2029.15|2029.15|2029.38|2029.38|2029.38|2029.38|2029.14|2029.14|0
1656506530000|2022-06-29 12:42:10|2029.46|2029.46|2029.46|2029.46|2029.46|2029.46|2029.46|2029.46|0
1656506540000|2022-06-29 12:42:20|2029.28|2029.28|2029.36|2029.36|2029.44|2029.44|2029.28|2029.28|0
1656506560000|2022-06-29 12:42:40|2029.28|2029.28|2029.21|2029.21|2029.28|2029.28|2029.21|2029.21|0
1656506570000|2022-06-29 12:42:50|2029.17|2029.17|2029.14|2029.14|2029.17|2029.17|2029.14|2029.14|0
1656506580000|2022-06-29 12:43:00|2028.86|2028.86|2028.86|2028.86|2028.86|2028.86|2028.86|2028.86|0
1656506590000|2022-06-29 12:43:10|2028.92|2028.92|2028.98|2028.98|2028.98|2028.98|2028.92|2028.92|0
1656506610000|2022-06-29 12:43:30|2028.91|2028.91|2028.91|2028.91|2028.91|2028.91|2028.91|2028.91|0
1656506620000|2022-06-29 12:43:40|2029.03|2029.03|2029.03|2029.03|2029.03|2029.03|2029.03|2029.03|0
1656506630000|2022-06-29 12:43:50|2029.07|2029.07|2029.07|2029.07|2029.07|2029.07|2029.07|2029.07|0
1656506640000|2022-06-29 12:44:00|2029.14|2029.14|2030.13|2030.13|2030.13|2030.13|2029.14|2029.14|0
1656506650000|2022-06-29 12:44:10|2030.25|2030.25|2030.51|2030.51|2030.57|2030.57|2030.25|2030.25|0
1656506670000|2022-06-29 12:44:30|2030.59|2030.59|2030.59|2030.59|2030.59|2030.59|2030.59|2030.59|0
1656506680000|2022-06-29 12:44:40|2030.54|2030.54|2030.54|2030.54|2030.54|2030.54|2030.54|2030.54|0
1656506690000|2022-06-29 12:44:50|2030.67|2030.67|2030.72|2030.72|2030.72|2030.72|2030.67|2030.67|0
1656506700000|2022-06-29 12:45:00|2030.78|2030.78|2030.66|2030.66|2031.04|2031.04|2030.66|2030.66|0
1656506720000|2022-06-29 12:45:20|2030.55|2030.55|2030.6|2030.6|2030.6|2030.6|2030.43|2030.43|0
1656506730000|2022-06-29 12:45:30|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|2030.29|0
1656506750000|2022-06-29 12:45:50|2030.36|2030.36|2030.36|2030.36|2030.36|2030.36|2030.36|2030.36|0
1656506770000|2022-06-29 12:46:10|2030.48|2030.48|2030.48|2030.48|2030.48|2030.48|2030.48|2030.48|0
1656506780000|2022-06-29 12:46:20|2030.32|2030.32|2030.32|2030.32|2030.32|2030.32|2030.32|2030.32|0
1656506790000|2022-06-29 12:46:30|2030.36|2030.36|2030.36|2030.36|2030.36|2030.36|2030.36|2030.36|0
1656506800000|2022-06-29 12:46:40|2030.49|2030.49|2030.49|2030.49|2030.49|2030.49|2030.49|2030.49|0
1656506820000|2022-06-29 12:47:00|2030.61|2030.61|2031.37|2031.37|2031.37|2031.37|2030.61|2030.61|0
1656506830000|2022-06-29 12:47:10|2031.39|2031.39|2031.22|2031.22|2031.51|2031.51|2031.22|2031.22|0
1656506840000|2022-06-29 12:47:20|2031.27|2031.27|2031.27|2031.27|2031.27|2031.27|2031.27|2031.27|0
1656506850000|2022-06-29 12:47:30|2031.39|2031.39|2031.39|2031.39|2031.39|2031.39|2031.39|2031.39|0
1656506910000|2022-06-29 12:48:30|2031.35|2031.35|2031.35|2031.35|2031.35|2031.35|2031.35|2031.35|0
1656506940000|2022-06-29 12:49:00|2031.42|2031.42|2031.42|2031.42|2031.42|2031.42|2031.42|2031.42|0
1656506950000|2022-06-29 12:49:10|2031.3|2031.3|2031.3|2031.3|2031.3|2031.3|2031.3|2031.3|0
1656506960000|2022-06-29 12:49:20|2031.24|2031.24|2031.24|2031.24|2031.24|2031.24|2031.24|2031.24|0
1656506970000|2022-06-29 12:49:30|2031.16|2031.16|2031.16|2031.16|2031.16|2031.16|2031.16|2031.16|0
1656506990000|2022-06-29 12:49:50|2031.09|2031.09|2030.89|2030.89|2031.09|2031.09|2030.89|2030.89|0
1656507000000|2022-06-29 12:50:00|2030.81|2030.81|2030.81|2030.81|2030.81|2030.81|2030.81|2030.81|0
1656507020000|2022-06-29 12:50:20|2030.76|2030.76|2030.79|2030.79|2030.79|2030.79|2030.76|2030.76|0
1656507030000|2022-06-29 12:50:30|2030.85|2030.85|2030.8|2030.8|2030.92|2030.92|2030.8|2030.8|0
1656507060000|2022-06-29 12:51:00|2030.86|2030.86|2030.99|2030.99|2030.99|2030.99|2030.86|2030.86|0
1656507070000|2022-06-29 12:51:10|2031.06|2031.06|2031.06|2031.06|2031.06|2031.06|2031.06|2031.06|0
1656507080000|2022-06-29 12:51:20|2031.12|2031.12|2031.12|2031.12|2031.12|2031.12|2031.12|2031.12|0
1656507090000|2022-06-29 12:51:30|2031.28|2031.28|2031.33|2031.33|2031.33|2031.33|2031.28|2031.28|0
1656507100000|2022-06-29 12:51:40|2031.27|2031.27|2031.22|2031.22|2031.27|2031.27|2031.22|2031.22|0
1656507110000|2022-06-29 12:51:50|2031.07|2031.07|2031.07|2031.07|2031.07|2031.07|2031.07|2031.07|0
1656507130000|2022-06-29 12:52:10|2030.95|2030.95|2030.95|2030.95|2030.95|2030.95|2030.95|2030.95|0
1656507140000|2022-06-29 12:52:20|2031.01|2031.01|2031.01|2031.01|2031.01|2031.01|2031.01|2031.01|0
1656507150000|2022-06-29 12:52:30|2031.17|2031.17|2031.17|2031.17|2031.17|2031.17|2031.17|2031.17|0
1656507180000|2022-06-29 12:53:00|2031.29|2031.29|2031.37|2031.37|2031.37|2031.37|2031.29|2031.29|0
1656507200000|2022-06-29 12:53:20|2031.25|2031.25|2031.18|2031.18|2031.25|2031.25|2031.18|2031.18|0
1656507210000|2022-06-29 12:53:30|2031.31|2031.31|2031.31|2031.31|2031.31|2031.31|2031.31|2031.31|0
1656507230000|2022-06-29 12:53:50|2031.27|2031.27|2031.5|2031.5|2031.5|2031.5|2031.15|2031.15|0
1656507260000|2022-06-29 12:54:20|2031.56|2031.56|2031.6|2031.6|2031.62|2031.62|2031.56|2031.56|0
1656507270000|2022-06-29 12:54:30|2031.52|2031.52|2031.52|2031.52|2031.52|2031.52|2031.52|2031.52|0
1656507280000|2022-06-29 12:54:40|2031.29|2031.29|2031.27|2031.27|2031.29|2031.29|2031.27|2031.27|0
1656507290000|2022-06-29 12:54:50|2031.12|2031.12|2031.05|2031.05|2031.18|2031.18|2031.05|2031.05|0
1656507300000|2022-06-29 12:55:00|2031|2031|2030.93|2030.93|2031|2031|2030.93|2030.93|0
1656507310000|2022-06-29 12:55:10|2030.86|2030.86|2030.86|2030.86|2030.86|2030.86|2030.86|2030.86|0
1656507320000|2022-06-29 12:55:20|2031.09|2031.09|2030.27|2030.27|2031.22|2031.22|2030.27|2030.27|0
1656507330000|2022-06-29 12:55:30|2030.2|2030.2|2030.35|2030.35|2030.35|2030.35|2030.2|2030.2|0
1656507350000|2022-06-29 12:55:50|2030.27|2030.27|2030.27|2030.27|2030.27|2030.27|2030.27|2030.27|0
1656507360000|2022-06-29 12:56:00|2030.08|2030.08|2029.37|2029.37|2030.14|2030.14|2029.37|2029.37|0
1656507370000|2022-06-29 12:56:10|2029.39|2029.39|2029.19|2029.19|2029.39|2029.39|2029.19|2029.19|0
1656507380000|2022-06-29 12:56:20|2029.11|2029.11|2029.29|2029.29|2029.29|2029.29|2028.88|2028.88|0
1656507390000|2022-06-29 12:56:30|2029.04|2029.04|2029.04|2029.04|2029.04|2029.04|2029.04|2029.04|0
1656507400000|2022-06-29 12:56:40|2028.93|2028.93|2028.81|2028.81|2028.93|2028.93|2028.81|2028.81|0
1656507410000|2022-06-29 12:56:50|2028.87|2028.87|2028.87|2028.87|2028.87|2028.87|2028.87|2028.87|0
1656507430000|2022-06-29 12:57:10|2028.66|2028.66|2028.51|2028.51|2028.66|2028.66|2028.43|2028.43|0
1656507440000|2022-06-29 12:57:20|2028.04|2028.04|2028.58|2028.58|2028.58|2028.58|2028.04|2028.04|0
1656507450000|2022-06-29 12:57:30|2028.62|2028.62|2028.62|2028.62|2028.62|2028.62|2028.62|2028.62|0
1656507460000|2022-06-29 12:57:40|2028.7|2028.7|2029.01|2029.01|2029.01|2029.01|2028.7|2028.7|0
1656507470000|2022-06-29 12:57:50|2029.08|2029.08|2029.34|2029.34|2029.34|2029.34|2029.08|2029.08|0
1656507490000|2022-06-29 12:58:10|2029.46|2029.46|2029.46|2029.46|2029.46|2029.46|2029.46|2029.46|0
1656507500000|2022-06-29 12:58:20|2029.58|2029.58|2029.74|2029.74|2029.74|2029.74|2029.58|2029.58|0
1656507510000|2022-06-29 12:58:30|2029.68|2029.68|2029.74|2029.74|2029.74|2029.74|2029.68|2029.68|0
1656507520000|2022-06-29 12:58:40|2029.86|2029.86|2029.86|2029.86|2029.86|2029.86|2029.86|2029.86|0
1656507540000|2022-06-29 12:59:00|2029.9|2029.9|2030.03|2030.03|2030.03|2030.03|2029.9|2029.9|0
1656507550000|2022-06-29 12:59:10|2030.06|2030.06|2029.89|2029.89|2030.06|2030.06|2029.83|2029.83|0
1656507560000|2022-06-29 12:59:20|2029.91|2029.91|2030.27|2030.27|2030.27|2030.27|2029.91|2029.91|0
1656507590000|2022-06-29 12:59:50|2030.29|2030.29|2030.17|2030.17|2030.29|2030.29|2030.17|2030.17|0
1656507600000|2022-06-29 13:00:00|2030.32|2030.32|2030.42|2030.42|2030.48|2030.48|2030.32|2030.32|0
1656507620000|2022-06-29 13:00:20|2030.25|2030.25|2030.02|2030.02|2030.25|2030.25|2030.02|2030.02|0
1656507630000|2022-06-29 13:00:30|2029.87|2029.87|2029.59|2029.59|2029.87|2029.87|2029.59|2029.59|0
1656507640000|2022-06-29 13:00:40|2029.66|2029.66|2029.62|2029.62|2029.66|2029.66|2029.62|2029.62|0
1656507650000|2022-06-29 13:00:50|2029.57|2029.57|2029.57|2029.57|2029.57|2029.57|2029.57|2029.57|0
1656507660000|2022-06-29 13:01:00|2029.55|2029.55|2030.41|2030.41|2030.41|2030.41|2029.55|2029.55|0
1656507670000|2022-06-29 13:01:10|2030.58|2030.58|2030.78|2030.78|2030.78|2030.78|2030.58|2030.58|0
1656507680000|2022-06-29 13:01:20|2030.8|2030.8|2030.8|2030.8|2030.8|2030.8|2030.8|2030.8|0
1656507710000|2022-06-29 13:01:50|2030.92|2030.92|2030.92|2030.92|2030.92|2030.92|2030.92|2030.92|0
1656507720000|2022-06-29 13:02:00|2031.35|2031.35|2031.16|2031.16|2031.35|2031.35|2031.16|2031.16|0
1656507730000|2022-06-29 13:02:10|2031.1|2031.1|2030.73|2030.73|2031.1|2031.1|2030.73|2030.73|0
1656507740000|2022-06-29 13:02:20|2030.61|2030.61|2030.65|2030.65|2030.65|2030.65|2030.61|2030.61|0
1656507760000|2022-06-29 13:02:40|2030.57|2030.57|2030.57|2030.57|2030.57|2030.57|2030.57|2030.57|0
1656507800000|2022-06-29 13:03:20|2030.38|2030.38|2030.22|2030.22|2030.38|2030.38|2030.22|2030.22|0
1656507810000|2022-06-29 13:03:30|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|2030.1|0
1656507820000|2022-06-29 13:03:40|2029.79|2029.79|2029.71|2029.71|2029.79|2029.79|2029.71|2029.71|0
1656507840000|2022-06-29 13:04:00|2029.48|2029.48|2029.55|2029.55|2029.55|2029.55|2029.48|2029.48|0
1656507860000|2022-06-29 13:04:20|2029.39|2029.39|2029.39|2029.39|2029.39|2029.39|2029.39|2029.39|0
1656507880000|2022-06-29 13:04:40|2029.55|2029.55|2029.53|2029.53|2029.55|2029.55|2029.53|2029.53|0
1656507890000|2022-06-29 13:04:50|2029.57|2029.57|2029.61|2029.61|2029.69|2029.69|2029.57|2029.57|0
1656507900000|2022-06-29 13:05:00|2029.74|2029.74|2029.74|2029.74|2029.74|2029.74|2029.74|2029.74|0
1656507910000|2022-06-29 13:05:10|2029.61|2029.61|2029.61|2029.61|2029.61|2029.61|2029.61|2029.61|0
1656507920000|2022-06-29 13:05:20|2029.48|2029.48|2027.98|2027.98|2029.48|2029.48|2027.98|2027.98|0
1656507930000|2022-06-29 13:05:30|2028.3|2028.3|2028.3|2028.3|2028.3|2028.3|2028.3|2028.3|0
1656507940000|2022-06-29 13:05:40|2028.26|2028.26|2028.26|2028.26|2028.26|2028.26|2028.26|2028.26|0
1656507950000|2022-06-29 13:05:50|2028.11|2028.11|2027.98|2027.98|2028.11|2028.11|2027.98|2027.98|0
1656507960000|2022-06-29 13:06:00|2027.7|2027.7|2027.79|2027.79|2027.79|2027.79|2027.67|2027.67|0
1656507980000|2022-06-29 13:06:20|2027.87|2027.87|2028.03|2028.03|2028.03|2028.03|2027.87|2027.87|0
1656508020000|2022-06-29 13:07:00|2028.29|2028.29|2028.57|2028.57|2028.57|2028.57|2028.16|2028.16|0
1656508030000|2022-06-29 13:07:10|2028.26|2028.26|2028.26|2028.26|2028.26|2028.26|2028.26|2028.26|0
1656508040000|2022-06-29 13:07:20|2028.2|2028.2|2028.2|2028.2|2028.2|2028.2|2028.2|2028.2|0
1656508080000|2022-06-29 13:08:00|2028.23|2028.23|2028.23|2028.23|2028.23|2028.23|2028.23|2028.23|0
1656508100000|2022-06-29 13:08:20|2028.54|2028.54|2029.63|2029.63|2029.63|2029.63|2028.54|2028.54|0
1656508110000|2022-06-29 13:08:30|2029.75|2029.75|2029.75|2029.75|2029.75|2029.75|2029.75|2029.75|0
1656508140000|2022-06-29 13:09:00|2029.9|2029.9|2029.9|2029.9|2029.9|2029.9|2029.9|2029.9|0
1656508150000|2022-06-29 13:09:10|2029.59|2029.59|2029.59|2029.59|2029.59|2029.59|2029.59|2029.59|0
1656508160000|2022-06-29 13:09:20|2029.81|2029.81|2030.53|2030.53|2030.53|2030.53|2029.81|2029.81|0
1656508180000|2022-06-29 13:09:40|2030.58|2030.58|2030.64|2030.64|2030.64|2030.64|2030.58|2030.58|0
1656508190000|2022-06-29 13:09:50|2030.72|2030.72|2030.72|2030.72|2030.72|2030.72|2030.72|2030.72|0
1656508200000|2022-06-29 13:10:00|2030.85|2030.85|2030.79|2030.79|2030.85|2030.85|2030.79|2030.79|0
1656508230000|2022-06-29 13:10:30|2030.67|2030.67|2030.4|2030.4|2030.67|2030.67|2030.37|2030.37|0
1656508250000|2022-06-29 13:10:50|2030.27|2030.27|2030.52|2030.52|2030.58|2030.58|2030.27|2030.27|0
1656508260000|2022-06-29 13:11:00|2030.47|2030.47|2030.47|2030.47|2030.47|2030.47|2030.47|2030.47|0
1656508270000|2022-06-29 13:11:10|2030.32|2030.32|2030.32|2030.32|2030.32|2030.32|2030.32|2030.32|0
1656508290000|2022-06-29 13:11:30|2030.55|2030.55|2030.6|2030.6|2030.6|2030.6|2030.55|2030.55|0
1656508320000|2022-06-29 13:12:00|2030.52|2030.52|2030.4|2030.4|2030.52|2030.52|2030.4|2030.4|0
1656508330000|2022-06-29 13:12:10|2030.57|2030.57|2030.57|2030.57|2030.57|2030.57|2030.57|2030.57|0
1656508340000|2022-06-29 13:12:20|2030.88|2030.88|2031.61|2031.61|2031.61|2031.61|2030.88|2030.88|0
1656508350000|2022-06-29 13:12:30|2031.53|2031.53|2031.49|2031.49|2031.53|2031.53|2031.45|2031.45|0
1656508360000|2022-06-29 13:12:40|2031.61|2031.61|2031.51|2031.51|2031.61|2031.61|2031.51|2031.51|0
1656508370000|2022-06-29 13:12:50|2031.68|2031.68|2031.49|2031.49|2031.68|2031.68|2031.49|2031.49|0
1656508380000|2022-06-29 13:13:00|2031.45|2031.45|2031.5|2031.5|2031.5|2031.5|2031.45|2031.45|0
1656508390000|2022-06-29 13:13:10|2031.46|2031.46|2031.64|2031.64|2031.64|2031.64|2031.42|2031.42|0
1656508400000|2022-06-29 13:13:20|2031.69|2031.69|2031.69|2031.69|2031.69|2031.69|2031.69|2031.69|0
1656508410000|2022-06-29 13:13:30|2031.67|2031.67|2031.79|2031.79|2031.79|2031.79|2031.67|2031.67|0
1656508420000|2022-06-29 13:13:40|2031.91|2031.91|2032.04|2032.04|2032.04|2032.04|2031.91|2031.91|0
1656508430000|2022-06-29 13:13:50|2032.18|2032.18|2032.18|2032.18|2032.18|2032.18|2032.18|2032.18|0
1656508440000|2022-06-29 13:14:00|2032.11|2032.11|2032.08|2032.08|2032.11|2032.11|2032.08|2032.08|0
1656508450000|2022-06-29 13:14:10|2032.01|2032.01|2032.01|2032.01|2032.01|2032.01|2032.01|2032.01|0
1656508490000|2022-06-29 13:14:50|2031.85|2031.85|2031.64|2031.64|2031.85|2031.85|2031.64|2031.64|0
1656508510000|2022-06-29 13:15:10|2031.41|2031.41|2031.41|2031.41|2031.41|2031.41|2031.41|2031.41|0
1656508520000|2022-06-29 13:15:20|2031.33|2031.33|2031.33|2031.33|2031.33|2031.33|2031.33|2031.33|0
1656508540000|2022-06-29 13:15:40|2031.26|2031.26|2031.23|2031.23|2031.33|2031.33|2031.23|2031.23|0
1656508550000|2022-06-29 13:15:50|2031.18|2031.18|2031.06|2031.06|2031.18|2031.18|2030.9|2030.9|0
1656508560000|2022-06-29 13:16:00|2030.78|2030.78|2030.71|2030.71|2030.78|2030.78|2030.71|2030.71|0
1656508570000|2022-06-29 13:16:10|2030.78|2030.78|2030.75|2030.75|2030.78|2030.78|2030.75|2030.75|0
1656508580000|2022-06-29 13:16:20|2030.64|2030.64|2030.64|2030.64|2030.64|2030.64|2030.64|2030.64|0
1656508590000|2022-06-29 13:16:30|2030.72|2030.72|2030.72|2030.72|2030.72|2030.72|2030.72|2030.72|0
1656508620000|2022-06-29 13:17:00|2030.86|2030.86|2030.83|2030.83|2030.99|2030.99|2030.83|2030.83|0
1656508630000|2022-06-29 13:17:10|2030.71|2030.71|2030.71|2030.71|2030.71|2030.71|2030.71|2030.71|0
1656508640000|2022-06-29 13:17:20|2030.58|2030.58|2030.58|2030.58|2030.58|2030.58|2030.58|2030.58|0
1656508670000|2022-06-29 13:17:50|2030.46|2030.46|2030.46|2030.46|2030.46|2030.46|2030.46|2030.46|0
1656508690000|2022-06-29 13:18:10|2030.3|2030.3|2030.3|2030.3|2030.3|2030.3|2030.3|2030.3|0
1656508700000|2022-06-29 13:18:20|2030.24|2030.24|2030.27|2030.27|2030.27|2030.27|2030.24|2030.24|0
1656508710000|2022-06-29 13:18:30|2030.16|2030.16|2029.81|2029.81|2030.16|2030.16|2029.66|2029.66|0
1656508720000|2022-06-29 13:18:40|2029.89|2029.89|2030.04|2030.04|2030.04|2030.04|2029.89|2029.89|0
1656508730000|2022-06-29 13:18:50|2030.28|2030.28|2030.33|2030.33|2030.33|2030.33|2030.28|2030.28|0
1656508750000|2022-06-29 13:19:10|2030.48|2030.48|2031.14|2031.14|2031.14|2031.14|2030.48|2030.48|0
1656508760000|2022-06-29 13:19:20|2031.19|2031.19|2031.26|2031.26|2031.26|2031.26|2031.19|2031.19|0
1656508770000|2022-06-29 13:19:30|2031.29|2031.29|2031.89|2031.89|2031.89|2031.89|2031.29|2031.29|0
1656508800000|2022-06-29 13:20:00|2031.95|2031.95|2031.95|2031.95|2031.95|2031.95|2031.95|2031.95|0
1656508810000|2022-06-29 13:20:10|2032.03|2032.03|2031.96|2031.96|2032.03|2032.03|2031.96|2031.96|0
1656508820000|2022-06-29 13:20:20|2032.03|2032.03|2032.03|2032.03|2032.03|2032.03|2032.03|2032.03|0
1656508830000|2022-06-29 13:20:30|2031.92|2031.92|2031.85|2031.85|2031.92|2031.92|2031.85|2031.85|0
1656508840000|2022-06-29 13:20:40|2031.54|2031.54|2031.05|2031.05|2031.54|2031.54|2031.05|2031.05|0
1656508900000|2022-06-29 13:21:40|2031.01|2031.01|2031.38|2031.38|2031.38|2031.38|2030.62|2030.62|0
1656508910000|2022-06-29 13:21:50|2031.25|2031.25|2031.25|2031.25|2031.25|2031.25|2031.25|2031.25|0
1656508920000|2022-06-29 13:22:00|2031.29|2031.29|2031.41|2031.41|2031.44|2031.44|2031.29|2031.29|0
1656508930000|2022-06-29 13:22:10|2031.66|2031.66|2031.79|2031.79|2031.79|2031.79|2031.66|2031.66|0
1656508940000|2022-06-29 13:22:20|2031.72|2031.72|2031.72|2031.72|2031.72|2031.72|2031.72|2031.72|0
1656508960000|2022-06-29 13:22:40|2031.6|2031.6|2031.6|2031.6|2031.66|2031.66|2031.53|2031.53|0
1656508970000|2022-06-29 13:22:50|2031.31|2031.31|2031.43|2031.43|2031.43|2031.43|2031.31|2031.31|0
1656508980000|2022-06-29 13:23:00|2031.3|2031.3|2031.3|2031.3|2031.3|2031.3|2031.3|2031.3|0
1656508990000|2022-06-29 13:23:10|2031.17|2031.17|2031.27|2031.27|2031.27|2031.27|2031.17|2031.17|0
1656509000000|2022-06-29 13:23:20|2031.39|2031.39|2031.54|2031.54|2031.54|2031.54|2031.39|2031.39|0
1656509010000|2022-06-29 13:23:30|2031.51|2031.51|2031.51|2031.51|2031.51|2031.51|2031.51|2031.51|0
1656509030000|2022-06-29 13:23:50|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|2031.4|0
1656509040000|2022-06-29 13:24:00|2031.27|2031.27|2031.12|2031.12|2031.27|2031.27|2031.12|2031.12|0
1656509050000|2022-06-29 13:24:10|2031.18|2031.18|2031.18|2031.18|2031.18|2031.18|2031.18|2031.18|0
1656509060000|2022-06-29 13:24:20|2031.33|2031.33|2031.33|2031.33|2031.33|2031.33|2031.33|2031.33|0
1656509070000|2022-06-29 13:24:30|2031.39|2031.39|2031.39|2031.39|2031.39|2031.39|2031.39|2031.39|0
1656509080000|2022-06-29 13:24:40|2031.31|2031.31|2031.16|2031.16|2031.31|2031.31|2031.16|2031.16|0
1656509100000|2022-06-29 13:25:00|2031.08|2031.08|2031.08|2031.08|2031.08|2031.08|2031.08|2031.08|0
1656509110000|2022-06-29 13:25:10|2030.99|2030.99|2030.99|2030.99|2030.99|2030.99|2030.99|2030.99|0
1656509120000|2022-06-29 13:25:20|2031.11|2031.11|2031.17|2031.17|2031.17|2031.17|2031.11|2031.11|0
1656509130000|2022-06-29 13:25:30|2031.11|2031.11|2031.11|2031.11|2031.11|2031.11|2031.11|2031.11|0
1656509140000|2022-06-29 13:25:40|2031.27|2031.27|2031.27|2031.27|2031.27|2031.27|2031.27|2031.27|0
1656509150000|2022-06-29 13:25:50|2031.44|2031.44|2031.75|2031.75|2031.81|2031.81|2031.44|2031.44|0
1656509160000|2022-06-29 13:26:00|2031.68|2031.68|2031.8|2031.8|2031.8|2031.8|2031.68|2031.68|0
1656509170000|2022-06-29 13:26:10|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|0
1656509180000|2022-06-29 13:26:20|2031.42|2031.42|2031.1|2031.1|2031.42|2031.42|2031.1|2031.1|0
1656509190000|2022-06-29 13:26:30|2031.03|2031.03|2031.03|2031.03|2031.03|2031.03|2031.03|2031.03|0
1656509200000|2022-06-29 13:26:40|2031.15|2031.15|2031.33|2031.33|2031.33|2031.33|2031.15|2031.15|0
1656509220000|2022-06-29 13:27:00|2031.27|2031.27|2031.33|2031.33|2031.33|2031.33|2031.2|2031.2|0
1656509240000|2022-06-29 13:27:20|2031.25|2031.25|2031.25|2031.25|2031.25|2031.25|2031.25|2031.25|0
1656509250000|2022-06-29 13:27:30|2031.17|2031.17|2031.26|2031.26|2031.26|2031.26|2031.17|2031.17|0
1656509260000|2022-06-29 13:27:40|2031.39|2031.39|2031.39|2031.39|2031.39|2031.39|2031.39|2031.39|0
1656509270000|2022-06-29 13:27:50|2031.54|2031.54|2031.43|2031.43|2031.54|2031.54|2031.43|2031.43|0
1656509280000|2022-06-29 13:28:00|2031.61|2031.61|2031.63|2031.63|2031.75|2031.75|2031.49|2031.49|0
1656509290000|2022-06-29 13:28:10|2031.69|2031.69|2031.49|2031.49|2031.69|2031.69|2031.49|2031.49|0
1656509330000|2022-06-29 13:28:50|2031.32|2031.32|2031.49|2031.49|2031.49|2031.49|2031.32|2031.32|0
1656509340000|2022-06-29 13:29:00|2031.81|2031.81|2031.88|2031.88|2031.88|2031.88|2031.81|2031.81|0
1656509350000|2022-06-29 13:29:10|2032|2032|2032.13|2032.13|2032.13|2032.13|2032|2032|0
1656509360000|2022-06-29 13:29:20|2032.21|2032.21|2032.21|2032.21|2032.21|2032.21|2032.21|2032.21|0
1656509370000|2022-06-29 13:29:30|2032.51|2032.51|2032.51|2032.51|2032.51|2032.51|2032.51|2032.51|0
1656509390000|2022-06-29 13:29:50|2032.34|2032.34|2032.34|2032.34|2032.34|2032.34|2032.34|2032.34|0
1656509400000|2022-06-29 13:30:00|2032.19|2032.19|2030.45|2030.45|2032.28|2032.28|2030.45|2030.45|0
1656509410000|2022-06-29 13:30:10|2030.49|2030.49|2030.28|2030.28|2030.49|2030.49|2030.15|2030.15|0
1656509420000|2022-06-29 13:30:20|2030.16|2030.16|2030.47|2030.47|2030.8|2030.8|2029.99|2029.99|0
1656509430000|2022-06-29 13:30:30|2030.39|2030.39|2030.09|2030.09|2030.47|2030.47|2029.97|2029.97|0
1656509440000|2022-06-29 13:30:40|2030.17|2030.17|2030|2030|2030.17|2030.17|2030|2030|0
1656509450000|2022-06-29 13:30:50|2029.77|2029.77|2029.89|2029.89|2029.89|2029.89|2029.65|2029.65|0
1656509460000|2022-06-29 13:31:00|2029.73|2029.73|2029.42|2029.42|2029.73|2029.73|2029.21|2029.21|0
1656509470000|2022-06-29 13:31:10|2029.29|2029.29|2029.99|2029.99|2029.99|2029.99|2029.29|2029.29|0
1656509490000|2022-06-29 13:31:30|2029.95|2029.95|2029.27|2029.27|2029.95|2029.95|2029.27|2029.27|0
1656509500000|2022-06-29 13:31:40|2029.06|2029.06|2028.71|2028.71|2029.06|2029.06|2028.71|2028.71|0
1656509510000|2022-06-29 13:31:50|2028.83|2028.83|2028.34|2028.34|2028.83|2028.83|2028.34|2028.34|0
1656509520000|2022-06-29 13:32:00|2028.45|2028.45|2028.58|2028.58|2028.66|2028.66|2028.45|2028.45|0
1656509530000|2022-06-29 13:32:10|2028.45|2028.45|2028.24|2028.24|2028.45|2028.45|2028.24|2028.24|0
1656509540000|2022-06-29 13:32:20|2028.36|2028.36|2028.18|2028.18|2028.36|2028.36|2028.18|2028.18|0
1656509550000|2022-06-29 13:32:30|2028.12|2028.12|2028.24|2028.24|2028.24|2028.24|2028.12|2028.12|0
1656509560000|2022-06-29 13:32:40|2027.99|2027.99|2027.99|2027.99|2027.99|2027.99|2027.99|2027.99|0
1656509570000|2022-06-29 13:32:50|2028.08|2028.08|2029.21|2029.21|2029.21|2029.21|2028.08|2028.08|0
1656509580000|2022-06-29 13:33:00|2029.09|2029.09|2028.3|2028.3|2029.09|2029.09|2028.3|2028.3|0
1656509590000|2022-06-29 13:33:10|2028.23|2028.23|2028.13|2028.13|2028.23|2028.23|2028.07|2028.07|0
1656509600000|2022-06-29 13:33:20|2028.07|2028.07|2027.49|2027.49|2028.07|2028.07|2027.31|2027.31|0
1656509610000|2022-06-29 13:33:30|2027.59|2027.59|2026.68|2026.68|2027.59|2027.59|2026.68|2026.68|0
1656509620000|2022-06-29 13:33:40|2026.56|2026.56|2026.56|2026.56|2026.56|2026.56|2026.56|2026.56|0
1656509630000|2022-06-29 13:33:50|2026.68|2026.68|2026.68|2026.68|2026.68|2026.68|2026.68|2026.68|0
1656509640000|2022-06-29 13:34:00|2026.66|2026.66|2026.52|2026.52|2026.66|2026.66|2026.52|2026.52|0
1656509650000|2022-06-29 13:34:10|2026.47|2026.47|2026.22|2026.22|2026.47|2026.47|2026.22|2026.22|0
1656509660000|2022-06-29 13:34:20|2026.37|2026.37|2026.53|2026.53|2026.53|2026.53|2026.37|2026.37|0
1656509670000|2022-06-29 13:34:30|2026.47|2026.47|2026.23|2026.23|2026.47|2026.47|2026.23|2026.23|0
1656509690000|2022-06-29 13:34:50|2026.35|2026.35|2026.23|2026.23|2026.35|2026.35|2026.1|2026.1|0
1656509700000|2022-06-29 13:35:00|2026.08|2026.08|2025.34|2025.34|2026.08|2026.08|2025.28|2025.28|0
1656509710000|2022-06-29 13:35:10|2025.03|2025.03|2025.03|2025.03|2025.03|2025.03|2025.03|2025.03|0
1656509720000|2022-06-29 13:35:20|2025.18|2025.18|2026.15|2026.15|2026.15|2026.15|2025.18|2025.18|0
1656509730000|2022-06-29 13:35:30|2026.29|2026.29|2026.72|2026.72|2026.72|2026.72|2026.29|2026.29|0
1656509740000|2022-06-29 13:35:40|2026.84|2026.84|2027|2027|2027|2027|2026.84|2026.84|0
1656509750000|2022-06-29 13:35:50|2026.87|2026.87|2027.15|2027.15|2027.15|2027.15|2026.87|2026.87|0
1656509770000|2022-06-29 13:36:10|2027.4|2027.4|2027.4|2027.4|2027.4|2027.4|2027.4|2027.4|0
1656509790000|2022-06-29 13:36:30|2027.33|2027.33|2026.76|2026.76|2027.33|2027.33|2026.76|2026.76|0
1656509800000|2022-06-29 13:36:40|2026.69|2026.69|2026.75|2026.75|2026.75|2026.75|2026.69|2026.69|0
1656509810000|2022-06-29 13:36:50|2026.8|2026.8|2027.29|2027.29|2027.29|2027.29|2026.8|2026.8|0
1656509820000|2022-06-29 13:37:00|2027.23|2027.23|2026.97|2026.97|2027.23|2027.23|2026.97|2026.97|0
1656509850000|2022-06-29 13:37:30|2027.2|2027.2|2027.48|2027.48|2027.48|2027.48|2027.2|2027.2|0
1656509860000|2022-06-29 13:37:40|2027.42|2027.42|2027.53|2027.53|2027.53|2027.53|2027.42|2027.42|0
1656509870000|2022-06-29 13:37:50|2027.84|2027.84|2028.06|2028.06|2028.06|2028.06|2027.84|2027.84|0
1656509880000|2022-06-29 13:38:00|2028.1|2028.1|2028.54|2028.54|2028.54|2028.54|2028.1|2028.1|0
1656509890000|2022-06-29 13:38:10|2028.58|2028.58|2028.38|2028.38|2028.58|2028.58|2028.38|2028.38|0
1656509900000|2022-06-29 13:38:20|2028.29|2028.29|2028.38|2028.38|2028.42|2028.42|2028.29|2028.29|0
1656509910000|2022-06-29 13:38:30|2028.41|2028.41|2028.41|2028.41|2028.41|2028.41|2028.41|2028.41|0
1656509930000|2022-06-29 13:38:50|2028.49|2028.49|2028.03|2028.03|2028.49|2028.49|2028.03|2028.03|0
1656509940000|2022-06-29 13:39:00|2027.89|2027.89|2027.47|2027.47|2027.89|2027.89|2027.47|2027.47|0
1656509950000|2022-06-29 13:39:10|2027.35|2027.35|2027.2|2027.2|2027.35|2027.35|2027.12|2027.12|0
1656509960000|2022-06-29 13:39:20|2027.04|2027.04|2027.07|2027.07|2027.14|2027.14|2026.98|2026.98|0
1656509970000|2022-06-29 13:39:30|2027.15|2027.15|2027.34|2027.34|2027.34|2027.34|2027.15|2027.15|0
1656509980000|2022-06-29 13:39:40|2027.19|2027.19|2027.26|2027.26|2027.26|2027.26|2027.19|2027.19|0
1656509990000|2022-06-29 13:39:50|2027.12|2027.12|2026.92|2026.92|2027.12|2027.12|2026.92|2026.92|0
1656510000000|2022-06-29 13:40:00|2026.94|2026.94|2026.83|2026.83|2026.94|2026.94|2026.78|2026.78|0
1656510010000|2022-06-29 13:40:10|2026.69|2026.69|2026.09|2026.09|2026.69|2026.69|2025.93|2025.93|0
1656510030000|2022-06-29 13:40:30|2026.21|2026.21|2026.21|2026.21|2026.21|2026.21|2026.21|2026.21|0
1656510040000|2022-06-29 13:40:40|2026.28|2026.28|2026.23|2026.23|2026.28|2026.28|2026.15|2026.15|0
1656510060000|2022-06-29 13:41:00|2026.16|2026.16|2025.33|2025.33|2026.16|2026.16|2025.33|2025.33|0
1656510070000|2022-06-29 13:41:10|2025.27|2025.27|2025.03|2025.03|2025.27|2025.27|2025.03|2025.03|0
1656510080000|2022-06-29 13:41:20|2024.87|2024.87|2024.8|2024.8|2024.87|2024.87|2024.8|2024.8|0
1656510100000|2022-06-29 13:41:40|2024.65|2024.65|2024.62|2024.62|2024.77|2024.77|2024.62|2024.62|0
1656510110000|2022-06-29 13:41:50|2024.87|2024.87|2024.87|2024.87|2024.87|2024.87|2024.87|2024.87|0
1656510120000|2022-06-29 13:42:00|2025.02|2025.02|2025.26|2025.26|2025.33|2025.33|2025.02|2025.02|0
1656510130000|2022-06-29 13:42:10|2025.33|2025.33|2026.1|2026.1|2026.1|2026.1|2024.85|2024.85|0
1656510140000|2022-06-29 13:42:20|2026.22|2026.22|2026.3|2026.3|2026.3|2026.3|2026.22|2026.22|0
1656510150000|2022-06-29 13:42:30|2026.16|2026.16|2025.68|2025.68|2026.16|2026.16|2025.68|2025.68|0
1656510160000|2022-06-29 13:42:40|2025.61|2025.61|2025.61|2025.61|2025.61|2025.61|2025.61|2025.61|0
1656510170000|2022-06-29 13:42:50|2025.96|2025.96|2025.89|2025.89|2025.96|2025.96|2025.89|2025.89|0
1656510180000|2022-06-29 13:43:00|2026.01|2026.01|2026.13|2026.13|2026.13|2026.13|2026.01|2026.01|0
1656510190000|2022-06-29 13:43:10|2026.01|2026.01|2026.13|2026.13|2026.13|2026.13|2026.01|2026.01|0
1656510200000|2022-06-29 13:43:20|2026|2026|2026.09|2026.09|2026.11|2026.11|2026|2026|0
1656510210000|2022-06-29 13:43:30|2026.21|2026.21|2026.15|2026.15|2026.21|2026.21|2026.15|2026.15|0
1656510220000|2022-06-29 13:43:40|2026.21|2026.21|2026.4|2026.4|2026.4|2026.4|2026.21|2026.21|0
1656510230000|2022-06-29 13:43:50|2026.44|2026.44|2026.44|2026.44|2026.44|2026.44|2026.44|2026.44|0
1656510240000|2022-06-29 13:44:00|2026.59|2026.59|2026.73|2026.73|2026.73|2026.73|2026.59|2026.59|0
1656510250000|2022-06-29 13:44:10|2026.81|2026.81|2026.38|2026.38|2026.81|2026.81|2026.38|2026.38|0
1656510270000|2022-06-29 13:44:30|2026.23|2026.23|2026.3|2026.3|2026.32|2026.32|2026.23|2026.23|0
1656510280000|2022-06-29 13:44:40|2026.17|2026.17|2025.94|2025.94|2026.17|2026.17|2025.94|2025.94|0
1656510290000|2022-06-29 13:44:50|2026.28|2026.28|2026.46|2026.46|2026.46|2026.46|2026.28|2026.28|0
1656510300000|2022-06-29 13:45:00|2026.39|2026.39|2025.94|2025.94|2026.39|2026.39|2025.54|2025.54|0
1656510310000|2022-06-29 13:45:10|2025.88|2025.88|2025.66|2025.66|2025.88|2025.88|2025.66|2025.66|0
1656510330000|2022-06-29 13:45:30|2025.78|2025.78|2025.78|2025.78|2025.78|2025.78|2025.78|2025.78|0
1656510340000|2022-06-29 13:45:40|2025.71|2025.71|2025.21|2025.21|2025.71|2025.71|2025.14|2025.14|0
1656510350000|2022-06-29 13:45:50|2025.15|2025.15|2025.13|2025.13|2025.15|2025.15|2025.13|2025.13|0
1656510360000|2022-06-29 13:46:00|2025.02|2025.02|2024.88|2024.88|2025.19|2025.19|2024.88|2024.88|0
1656510370000|2022-06-29 13:46:10|2024.82|2024.82|2026.04|2026.04|2026.04|2026.04|2024.76|2024.76|0
1656510380000|2022-06-29 13:46:20|2026.1|2026.1|2026.1|2026.1|2026.1|2026.1|2026.1|2026.1|0
1656510390000|2022-06-29 13:46:30|2026.25|2026.25|2026.25|2026.25|2026.25|2026.25|2026.25|2026.25|0
1656510410000|2022-06-29 13:46:50|2026.17|2026.17|2026.23|2026.23|2026.23|2026.23|2026.17|2026.17|0
1656510420000|2022-06-29 13:47:00|2027.01|2027.01|2027.14|2027.14|2027.14|2027.14|2027.01|2027.01|0
1656510430000|2022-06-29 13:47:10|2027.31|2027.31|2027.7|2027.7|2027.7|2027.7|2027.31|2027.31|0
1656510440000|2022-06-29 13:47:20|2027.62|2027.62|2027.56|2027.56|2027.62|2027.62|2027.56|2027.56|0
1656510450000|2022-06-29 13:47:30|2027.69|2027.69|2028.05|2028.05|2028.05|2028.05|2027.56|2027.56|0
1656510460000|2022-06-29 13:47:40|2028.12|2028.12|2028.12|2028.12|2028.12|2028.12|2028.12|2028.12|0
1656510470000|2022-06-29 13:47:50|2028.24|2028.24|2028.24|2028.24|2028.24|2028.24|2028.24|2028.24|0
1656510480000|2022-06-29 13:48:00|2028.55|2028.55|2028.55|2028.55|2028.55|2028.55|2028.55|2028.55|0
1656510490000|2022-06-29 13:48:10|2028.89|2028.89|2028.95|2028.95|2029.01|2029.01|2028.89|2028.89|0
1656510500000|2022-06-29 13:48:20|2029.11|2029.11|2029.43|2029.43|2029.43|2029.43|2029.11|2029.11|0
1656510510000|2022-06-29 13:48:30|2029.49|2029.49|2029.33|2029.33|2029.49|2029.49|2029.33|2029.33|0
1656510520000|2022-06-29 13:48:40|2029.2|2029.2|2029.6|2029.6|2029.6|2029.6|2029.2|2029.2|0
1656510530000|2022-06-29 13:48:50|2029.69|2029.69|2029.76|2029.76|2029.76|2029.76|2029.69|2029.69|0
1656510540000|2022-06-29 13:49:00|2029.83|2029.83|2029.96|2029.96|2029.96|2029.96|2029.83|2029.83|0
1656510550000|2022-06-29 13:49:10|2029.89|2029.89|2029.89|2029.89|2029.89|2029.89|2029.89|2029.89|0
1656510560000|2022-06-29 13:49:20|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|2030.01|0
1656510570000|2022-06-29 13:49:30|2030.63|2030.63|2030.55|2030.55|2030.63|2030.63|2030.47|2030.47|0
1656510580000|2022-06-29 13:49:40|2030.24|2030.24|2030.87|2030.87|2030.87|2030.87|2030.24|2030.24|0
1656510590000|2022-06-29 13:49:50|2030.97|2030.97|2030.97|2030.97|2030.97|2030.97|2030.97|2030.97|0
1656510610000|2022-06-29 13:50:10|2031.13|2031.13|2031.13|2031.13|2031.13|2031.13|2031.13|2031.13|0
1656510620000|2022-06-29 13:50:20|2031.17|2031.17|2031.4|2031.4|2031.4|2031.4|2031.17|2031.17|0
1656510630000|2022-06-29 13:50:30|2031.46|2031.46|2031.72|2031.72|2031.96|2031.96|2031.46|2031.46|0
1656510640000|2022-06-29 13:50:40|2031.87|2031.87|2032.66|2032.66|2032.66|2032.66|2031.87|2031.87|0
1656510650000|2022-06-29 13:50:50|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|2032.82|0
1656510660000|2022-06-29 13:51:00|2032.94|2032.94|2033.69|2033.69|2033.69|2033.69|2032.94|2032.94|0
1656510670000|2022-06-29 13:51:10|2033.75|2033.75|2034.38|2034.38|2034.38|2034.38|2033.75|2033.75|0
1656510690000|2022-06-29 13:51:30|2034.84|2034.84|2036.3|2036.3|2036.3|2036.3|2034.84|2034.84|0
1656510700000|2022-06-29 13:51:40|2036.24|2036.24|2036.17|2036.17|2036.24|2036.24|2036.17|2036.17|0
1656510710000|2022-06-29 13:51:50|2036.31|2036.31|2037.27|2037.27|2037.27|2037.27|2036.16|2036.16|0
1656510720000|2022-06-29 13:52:00|2037.42|2037.42|2038.58|2038.58|2038.58|2038.58|2037.42|2037.42|0
1656510730000|2022-06-29 13:52:10|2038.72|2038.72|2038.63|2038.63|2038.72|2038.72|2038.63|2038.63|0
1656510740000|2022-06-29 13:52:20|2038.78|2038.78|2038.67|2038.67|2038.8|2038.8|2038.38|2038.38|0
1656510750000|2022-06-29 13:52:30|2038.95|2038.95|2038.92|2038.92|2039.07|2039.07|2038.92|2038.92|0
1656510760000|2022-06-29 13:52:40|2038.76|2038.76|2038.67|2038.67|2038.76|2038.76|2038.55|2038.55|0
1656510770000|2022-06-29 13:52:50|2038.8|2038.8|2038.61|2038.61|2038.92|2038.92|2038.61|2038.61|0
1656510780000|2022-06-29 13:53:00|2038.57|2038.57|2038.57|2038.57|2038.57|2038.57|2038.57|2038.57|0
1656510790000|2022-06-29 13:53:10|2038.65|2038.65|2038.51|2038.51|2038.65|2038.65|2038.51|2038.51|0
1656510800000|2022-06-29 13:53:20|2038.59|2038.59|2038.66|2038.66|2038.66|2038.66|2038.59|2038.59|0
1656510810000|2022-06-29 13:53:30|2038.97|2038.97|2039.1|2039.1|2039.1|2039.1|2038.97|2038.97|0
1656510820000|2022-06-29 13:53:40|2039.22|2039.22|2039.78|2039.78|2039.78|2039.78|2039.07|2039.07|0
1656510830000|2022-06-29 13:53:50|2039.71|2039.71|2039.6|2039.6|2039.91|2039.91|2039.6|2039.6|0
1656510840000|2022-06-29 13:54:00|2039.47|2039.47|2038.93|2038.93|2039.49|2039.49|2038.93|2038.93|0
1656510850000|2022-06-29 13:54:10|2038.9|2038.9|2038.78|2038.78|2038.9|2038.9|2038.78|2038.78|0
1656510860000|2022-06-29 13:54:20|2038.94|2038.94|2038.94|2038.94|2038.94|2038.94|2038.94|2038.94|0
1656510870000|2022-06-29 13:54:30|2039.8|2039.8|2040.19|2040.19|2040.19|2040.19|2039.8|2039.8|0
1656510880000|2022-06-29 13:54:40|2040.39|2040.39|2040.39|2040.39|2040.39|2040.39|2040.39|2040.39|0
1656510900000|2022-06-29 13:55:00|2040.21|2040.21|2039.54|2039.54|2040.21|2040.21|2039.54|2039.54|0
1656510910000|2022-06-29 13:55:10|2039.39|2039.39|2039.28|2039.28|2039.39|2039.39|2039.28|2039.28|0
1656510920000|2022-06-29 13:55:20|2039.12|2039.12|2038.15|2038.15|2039.12|2039.12|2038.15|2038.15|0
1656510930000|2022-06-29 13:55:30|2038.09|2038.09|2037.97|2037.97|2038.09|2038.09|2037.97|2037.97|0
1656510940000|2022-06-29 13:55:40|2038.09|2038.09|2037.9|2037.9|2038.39|2038.39|2037.9|2037.9|0
1656510950000|2022-06-29 13:55:50|2037.77|2037.77|2037.68|2037.68|2037.93|2037.93|2037.68|2037.68|0
1656510960000|2022-06-29 13:56:00|2037.65|2037.65|2038.08|2038.08|2038.08|2038.08|2037.65|2037.65|0
1656510970000|2022-06-29 13:56:10|2038.15|2038.15|2038.57|2038.57|2038.62|2038.62|2038.15|2038.15|0
1656511000000|2022-06-29 13:56:40|2038.34|2038.34|2038.48|2038.48|2038.54|2038.54|2038.34|2038.34|0
1656511010000|2022-06-29 13:56:50|2038.73|2038.73|2038.73|2038.73|2038.73|2038.73|2038.73|2038.73|0
1656511020000|2022-06-29 13:57:00|2038.76|2038.76|2038.92|2038.92|2038.92|2038.92|2038.76|2038.76|0
1656511030000|2022-06-29 13:57:10|2038.88|2038.88|2038.64|2038.64|2038.95|2038.95|2038.64|2038.64|0
1656511040000|2022-06-29 13:57:20|2038.58|2038.58|2038.58|2038.58|2038.58|2038.58|2038.58|2038.58|0
1656511060000|2022-06-29 13:57:40|2038.86|2038.86|2038.86|2038.86|2038.86|2038.86|2038.86|2038.86|0
1656511070000|2022-06-29 13:57:50|2038.72|2038.72|2038.72|2038.72|2038.72|2038.72|2038.72|2038.72|0
1656511080000|2022-06-29 13:58:00|2038.66|2038.66|2038.67|2038.67|2038.67|2038.67|2038.54|2038.54|0
1656511090000|2022-06-29 13:58:10|2038.55|2038.55|2038.59|2038.59|2038.59|2038.59|2038.55|2038.55|0
1656511100000|2022-06-29 13:58:20|2038.63|2038.63|2038.48|2038.48|2038.63|2038.63|2038.48|2038.48|0
1656511110000|2022-06-29 13:58:30|2038.83|2038.83|2038.69|2038.69|2038.83|2038.83|2038.69|2038.69|0
1656511120000|2022-06-29 13:58:40|2038.53|2038.53|2038.53|2038.53|2038.53|2038.53|2038.53|2038.53|0
1656511140000|2022-06-29 13:59:00|2038.51|2038.51|2038.45|2038.45|2038.51|2038.51|2038.45|2038.45|0
1656511150000|2022-06-29 13:59:10|2038.42|2038.42|2038.42|2038.42|2038.42|2038.42|2038.42|2038.42|0
1656511160000|2022-06-29 13:59:20|2038.09|2038.09|2037.69|2037.69|2038.09|2038.09|2037.69|2037.69|0
1656511170000|2022-06-29 13:59:30|2037.55|2037.55|2036.68|2036.68|2037.55|2037.55|2036.68|2036.68|0
1656511180000|2022-06-29 13:59:40|2036.61|2036.61|2036.49|2036.49|2036.61|2036.61|2036.49|2036.49|0
1656511190000|2022-06-29 13:59:50|2036.37|2036.37|2035.96|2035.96|2036.37|2036.37|2035.87|2035.87|0
1656511200000|2022-06-29 14:00:00|2036.03|2036.03|2036.28|2036.28|2036.41|2036.41|2036.03|2036.03|0
1656511210000|2022-06-29 14:00:10|2036.21|2036.21|2036.06|2036.06|2036.21|2036.21|2035.75|2035.75|0
1656511220000|2022-06-29 14:00:20|2035.95|2035.95|2035.9|2035.9|2035.95|2035.95|2035.83|2035.83|0
1656511230000|2022-06-29 14:00:30|2035.97|2035.97|2035.97|2035.97|2035.97|2035.97|2035.97|2035.97|0
1656511240000|2022-06-29 14:00:40|2035.9|2035.9|2036.26|2036.26|2036.26|2036.26|2035.9|2035.9|0
1656511250000|2022-06-29 14:00:50|2035.95|2035.95|2036.26|2036.26|2036.26|2036.26|2035.95|2035.95|0
1656511280000|2022-06-29 14:01:20|2036.33|2036.33|2036.91|2036.91|2036.91|2036.91|2036.33|2036.33|0
1656511290000|2022-06-29 14:01:30|2037.04|2037.04|2038.52|2038.52|2038.58|2038.58|2037.04|2037.04|0
1656511300000|2022-06-29 14:01:40|2038.59|2038.59|2038.59|2038.59|2038.59|2038.59|2038.59|2038.59|0
1656511310000|2022-06-29 14:01:50|2038.72|2038.72|2039.37|2039.37|2039.45|2039.45|2038.72|2038.72|0
1656511320000|2022-06-29 14:02:00|2039.65|2039.65|2040.41|2040.41|2040.41|2040.41|2039.65|2039.65|0
1656511330000|2022-06-29 14:02:10|2040.66|2040.66|2040.66|2040.66|2040.66|2040.66|2040.6|2040.6|0
1656511350000|2022-06-29 14:02:30|2040.45|2040.45|2039.81|2039.81|2040.45|2040.45|2039.81|2039.81|0
1656511360000|2022-06-29 14:02:40|2039.88|2039.88|2040.22|2040.22|2040.23|2040.23|2039.88|2039.88|0
1656511370000|2022-06-29 14:02:50|2040.4|2040.4|2040.79|2040.79|2040.79|2040.79|2040.4|2040.4|0
1656511380000|2022-06-29 14:03:00|2040.66|2040.66|2040.47|2040.47|2040.66|2040.66|2040.35|2040.35|0
1656511390000|2022-06-29 14:03:10|2040.51|2040.51|2040.59|2040.59|2040.59|2040.59|2040.47|2040.47|0
1656511400000|2022-06-29 14:03:20|2040.47|2040.47|2041.19|2041.19|2041.19|2041.19|2040.47|2040.47|0
1656511410000|2022-06-29 14:03:30|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|0
1656511420000|2022-06-29 14:03:40|2041.44|2041.44|2041.85|2041.85|2041.85|2041.85|2041.44|2041.44|0
1656511430000|2022-06-29 14:03:50|2041.92|2041.92|2042.05|2042.05|2042.05|2042.05|2041.92|2041.92|0
1656511440000|2022-06-29 14:04:00|2042.13|2042.13|2042.12|2042.12|2042.13|2042.13|2041.77|2041.77|0
1656511450000|2022-06-29 14:04:10|2042.08|2042.08|2041.98|2041.98|2042.08|2042.08|2041.98|2041.98|0
1656511460000|2022-06-29 14:04:20|2042.04|2042.04|2041.98|2041.98|2042.1|2042.1|2041.92|2041.92|0
1656511470000|2022-06-29 14:04:30|2042.13|2042.13|2042.86|2042.86|2042.86|2042.86|2042.09|2042.09|0
1656511480000|2022-06-29 14:04:40|2042.55|2042.55|2042.48|2042.48|2042.55|2042.55|2042.48|2042.48|0
1656511490000|2022-06-29 14:04:50|2042.38|2042.38|2042.18|2042.18|2042.38|2042.38|2042.15|2042.15|0
1656511500000|2022-06-29 14:05:00|2042.14|2042.14|2041.83|2041.83|2042.14|2042.14|2041.83|2041.83|0
1656511510000|2022-06-29 14:05:10|2041.81|2041.81|2040.97|2040.97|2041.81|2041.81|2040.76|2040.76|0
1656511520000|2022-06-29 14:05:20|2040.85|2040.85|2040.19|2040.19|2040.85|2040.85|2040.19|2040.19|0
1656511530000|2022-06-29 14:05:30|2040.35|2040.35|2039.82|2039.82|2040.35|2040.35|2039.82|2039.82|0
1656511540000|2022-06-29 14:05:40|2039.69|2039.69|2039.39|2039.39|2039.69|2039.69|2039.39|2039.39|0
1656511550000|2022-06-29 14:05:50|2039.33|2039.33|2039.93|2039.93|2039.93|2039.93|2039.33|2039.33|0
1656511560000|2022-06-29 14:06:00|2039.81|2039.81|2040.43|2040.43|2040.43|2040.43|2039.81|2039.81|0
1656511570000|2022-06-29 14:06:10|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|2040.47|0
1656511580000|2022-06-29 14:06:20|2040.59|2040.59|2040.3|2040.3|2040.59|2040.59|2040.2|2040.2|0
1656511600000|2022-06-29 14:06:40|2040.45|2040.45|2040.65|2040.65|2040.65|2040.65|2040.45|2040.45|0
1656511610000|2022-06-29 14:06:50|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|2040.5|0
1656511620000|2022-06-29 14:07:00|2040.61|2040.61|2040.61|2040.61|2040.61|2040.61|2040.61|2040.61|0
1656511640000|2022-06-29 14:07:20|2040.32|2040.32|2040.28|2040.28|2040.32|2040.32|2040.24|2040.24|0
1656511650000|2022-06-29 14:07:30|2040.22|2040.22|2040|2040|2040.22|2040.22|2039.94|2039.94|0
1656511660000|2022-06-29 14:07:40|2040.16|2040.16|2040.16|2040.16|2040.16|2040.16|2040.16|2040.16|0
1656511670000|2022-06-29 14:07:50|2040.03|2040.03|2040.03|2040.03|2040.03|2040.03|2040.03|2040.03|0
1656511700000|2022-06-29 14:08:20|2040.07|2040.07|2040.14|2040.14|2040.14|2040.14|2040.07|2040.07|0
1656511710000|2022-06-29 14:08:30|2039.91|2039.91|2040.45|2040.45|2040.45|2040.45|2039.91|2039.91|0
1656511730000|2022-06-29 14:08:50|2040.41|2040.41|2040.25|2040.25|2040.41|2040.41|2040.25|2040.25|0
1656511740000|2022-06-29 14:09:00|2040.22|2040.22|2039.62|2039.62|2040.22|2040.22|2039.62|2039.62|0
1656511750000|2022-06-29 14:09:10|2039.5|2039.5|2039.71|2039.71|2039.71|2039.71|2039.5|2039.5|0
1656511760000|2022-06-29 14:09:20|2039.85|2039.85|2039.85|2039.85|2039.85|2039.85|2039.85|2039.85|0
1656511780000|2022-06-29 14:09:40|2040|2040|2041|2041|2041|2041|2040|2040|0
1656511790000|2022-06-29 14:09:50|2041.13|2041.13|2041.13|2041.13|2041.13|2041.13|2041.13|2041.13|0
1656511800000|2022-06-29 14:10:00|2041.19|2041.19|2041.19|2041.19|2041.19|2041.19|2041.19|2041.19|0
1656511810000|2022-06-29 14:10:10|2041.07|2041.07|2041.22|2041.22|2041.22|2041.22|2040.94|2040.94|0
1656511820000|2022-06-29 14:10:20|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|2041.35|0
1656511830000|2022-06-29 14:10:30|2041.48|2041.48|2041.48|2041.48|2041.48|2041.48|2041.48|2041.48|0
1656511840000|2022-06-29 14:10:40|2041.42|2041.42|2041.42|2041.42|2041.42|2041.42|2041.42|2041.42|0
1656511850000|2022-06-29 14:10:50|2041.46|2041.46|2041.46|2041.46|2041.46|2041.46|2041.46|2041.46|0
1656511870000|2022-06-29 14:11:10|2041.93|2041.93|2041.93|2041.93|2041.93|2041.93|2041.93|2041.93|0
1656511880000|2022-06-29 14:11:20|2042.05|2042.05|2042.37|2042.37|2042.37|2042.37|2042.05|2042.05|0
1656511900000|2022-06-29 14:11:40|2042.49|2042.49|2042.77|2042.77|2042.77|2042.77|2042.49|2042.49|0
1656511920000|2022-06-29 14:12:00|2042.73|2042.73|2042.88|2042.88|2042.88|2042.88|2042.64|2042.64|0
1656511930000|2022-06-29 14:12:10|2042.81|2042.81|2042.75|2042.75|2042.81|2042.81|2042.75|2042.75|0
1656511950000|2022-06-29 14:12:30|2042.88|2042.88|2043.42|2043.42|2043.42|2043.42|2042.88|2042.88|0
1656511960000|2022-06-29 14:12:40|2043.77|2043.77|2043.77|2043.77|2043.77|2043.77|2043.77|2043.77|0
1656511970000|2022-06-29 14:12:50|2043.89|2043.89|2044.18|2044.18|2044.24|2044.24|2043.83|2043.83|0
1656511980000|2022-06-29 14:13:00|2044.29|2044.29|2044.78|2044.78|2044.78|2044.78|2044.29|2044.29|0
1656511990000|2022-06-29 14:13:10|2044.85|2044.85|2044.93|2044.93|2044.98|2044.98|2044.85|2044.85|0
1656512010000|2022-06-29 14:13:30|2044.91|2044.91|2044.88|2044.88|2044.91|2044.91|2044.73|2044.73|0
1656512020000|2022-06-29 14:13:40|2044.81|2044.81|2044.75|2044.75|2044.81|2044.81|2044.75|2044.75|0
1656512040000|2022-06-29 14:14:00|2044.79|2044.79|2044.61|2044.61|2044.79|2044.79|2044.61|2044.61|0
1656512050000|2022-06-29 14:14:10|2044.51|2044.51|2043.94|2043.94|2044.51|2044.51|2043.94|2043.94|0
1656512060000|2022-06-29 14:14:20|2043.88|2043.88|2044.06|2044.06|2044.06|2044.06|2043.88|2043.88|0
1656512070000|2022-06-29 14:14:30|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|2043.94|0
1656512080000|2022-06-29 14:14:40|2043.78|2043.78|2043.53|2043.53|2043.78|2043.78|2043.53|2043.53|0
1656512090000|2022-06-29 14:14:50|2043.49|2043.49|2042.51|2042.51|2043.49|2043.49|2042.51|2042.51|0
1656512100000|2022-06-29 14:15:00|2042.46|2042.46|2041.9|2041.9|2042.46|2042.46|2041.84|2041.84|0
1656512110000|2022-06-29 14:15:10|2041.97|2041.97|2041.71|2041.71|2042.11|2042.11|2041.71|2041.71|0
1656512120000|2022-06-29 14:15:20|2041.63|2041.63|2041.07|2041.07|2041.63|2041.63|2041.07|2041.07|0
1656512130000|2022-06-29 14:15:30|2041|2041|2040.43|2040.43|2041|2041|2040.36|2040.36|0
1656512140000|2022-06-29 14:15:40|2040.55|2040.55|2039.99|2039.99|2040.55|2040.55|2039.78|2039.78|0
1656512150000|2022-06-29 14:15:50|2040.07|2040.07|2040.18|2040.18|2040.18|2040.18|2039.93|2039.93|0
1656512160000|2022-06-29 14:16:00|2040.05|2040.05|2039.78|2039.78|2040.05|2040.05|2039.78|2039.78|0
1656512170000|2022-06-29 14:16:10|2039.62|2039.62|2039.53|2039.53|2039.62|2039.62|2039.41|2039.41|0
1656512180000|2022-06-29 14:16:20|2039.28|2039.28|2039.21|2039.21|2039.28|2039.28|2039.21|2039.21|0
1656512190000|2022-06-29 14:16:30|2039.04|2039.04|2038.59|2038.59|2039.04|2039.04|2038.59|2038.59|0
1656512200000|2022-06-29 14:16:40|2038.48|2038.48|2038.33|2038.33|2038.48|2038.48|2038.33|2038.33|0
1656512210000|2022-06-29 14:16:50|2038.46|2038.46|2038.4|2038.4|2038.46|2038.46|2038.4|2038.4|0
1656512220000|2022-06-29 14:17:00|2038.28|2038.28|2036.91|2036.91|2038.28|2038.28|2036.91|2036.91|0
1656512230000|2022-06-29 14:17:10|2036.66|2036.66|2036.66|2036.66|2036.66|2036.66|2036.66|2036.66|0
1656512240000|2022-06-29 14:17:20|2036.61|2036.61|2036.28|2036.28|2036.61|2036.61|2036.28|2036.28|0
1656512270000|2022-06-29 14:17:50|2036.4|2036.4|2036.4|2036.4|2036.4|2036.4|2036.4|2036.4|0
1656512280000|2022-06-29 14:18:00|2036.53|2036.53|2036.06|2036.06|2036.53|2036.53|2035.96|2035.96|0
1656512290000|2022-06-29 14:18:10|2036.18|2036.18|2036.52|2036.52|2036.52|2036.52|2036.18|2036.18|0
1656512300000|2022-06-29 14:18:20|2036.47|2036.47|2036.47|2036.47|2036.47|2036.47|2036.4|2036.4|0
1656512310000|2022-06-29 14:18:30|2036.24|2036.24|2035.24|2035.24|2036.24|2036.24|2035.24|2035.24|0
1656512320000|2022-06-29 14:18:40|2035.13|2035.13|2035.06|2035.06|2035.13|2035.13|2035|2035|0
1656512330000|2022-06-29 14:18:50|2035.04|2035.04|2034.92|2034.92|2035.04|2035.04|2034.92|2034.92|0
1656512340000|2022-06-29 14:19:00|2034.8|2034.8|2033.98|2033.98|2034.8|2034.8|2033.98|2033.98|0
1656512350000|2022-06-29 14:19:10|2033.86|2033.86|2033.72|2033.72|2033.86|2033.86|2033.72|2033.72|0
1656512360000|2022-06-29 14:19:20|2033.66|2033.66|2033.53|2033.53|2033.66|2033.66|2033.53|2033.53|0
1656512370000|2022-06-29 14:19:30|2033.48|2033.48|2033.25|2033.25|2033.48|2033.48|2033.25|2033.25|0
1656512380000|2022-06-29 14:19:40|2033.37|2033.37|2033.31|2033.31|2033.37|2033.37|2033.31|2033.31|0
1656512390000|2022-06-29 14:19:50|2033.39|2033.39|2032.86|2032.86|2033.39|2033.39|2032.86|2032.86|0
1656512400000|2022-06-29 14:20:00|2032.79|2032.79|2032.75|2032.75|2032.79|2032.79|2032.75|2032.75|0
1656512410000|2022-06-29 14:20:10|2032.82|2032.82|2033.16|2033.16|2033.16|2033.16|2032.82|2032.82|0
1656512420000|2022-06-29 14:20:20|2033.31|2033.31|2033.06|2033.06|2033.31|2033.31|2033.06|2033.06|0
1656512430000|2022-06-29 14:20:30|2033|2033|2033|2033|2033|2033|2033|2033|0
1656512440000|2022-06-29 14:20:40|2032.87|2032.87|2032.76|2032.76|2033|2033|2032.76|2032.76|0
1656512460000|2022-06-29 14:21:00|2032.7|2032.7|2031.48|2031.48|2032.7|2032.7|2031.48|2031.48|0
1656512470000|2022-06-29 14:21:10|2031.41|2031.41|2031.74|2031.74|2031.8|2031.8|2031.41|2031.41|0
1656512480000|2022-06-29 14:21:20|2031.67|2031.67|2031.67|2031.67|2031.67|2031.67|2031.67|2031.67|0
1656512490000|2022-06-29 14:21:30|2031.94|2031.94|2032.32|2032.32|2032.32|2032.32|2031.94|2031.94|0
1656512500000|2022-06-29 14:21:40|2032.49|2032.49|2033.03|2033.03|2033.1|2033.1|2032.49|2032.49|0
1656512510000|2022-06-29 14:21:50|2033.05|2033.05|2034.29|2034.29|2034.29|2034.29|2032.99|2032.99|0
1656512520000|2022-06-29 14:22:00|2034.1|2034.1|2034.02|2034.02|2034.1|2034.1|2034.02|2034.02|0
1656512530000|2022-06-29 14:22:10|2034.08|2034.08|2034.27|2034.27|2034.27|2034.27|2034.08|2034.08|0
1656512540000|2022-06-29 14:22:20|2034.39|2034.39|2034.58|2034.58|2034.83|2034.83|2034.33|2034.33|0
1656512550000|2022-06-29 14:22:30|2034.52|2034.52|2034.67|2034.67|2034.67|2034.67|2034.5|2034.5|0
1656512560000|2022-06-29 14:22:40|2034.79|2034.79|2035.02|2035.02|2035.02|2035.02|2034.79|2034.79|0
1656512570000|2022-06-29 14:22:50|2034.96|2034.96|2034.79|2034.79|2034.96|2034.96|2034.79|2034.79|0
1656512580000|2022-06-29 14:23:00|2034.91|2034.91|2034.97|2034.97|2035.15|2035.15|2034.91|2034.91|0
1656512590000|2022-06-29 14:23:10|2035.12|2035.12|2035.12|2035.12|2035.12|2035.12|2035.12|2035.12|0
1656512600000|2022-06-29 14:23:20|2035|2035|2034.39|2034.39|2035|2035|2034.39|2034.39|0
1656512610000|2022-06-29 14:23:30|2034.32|2034.32|2033.87|2033.87|2034.32|2034.32|2033.87|2033.87|0
1656512620000|2022-06-29 14:23:40|2033.95|2033.95|2034.2|2034.2|2034.2|2034.2|2033.95|2033.95|0
1656512630000|2022-06-29 14:23:50|2034.25|2034.25|2034.25|2034.25|2034.25|2034.25|2034.25|2034.25|0
1656512640000|2022-06-29 14:24:00|2034.31|2034.31|2034.31|2034.31|2034.31|2034.31|2034.31|2034.31|0
1656512650000|2022-06-29 14:24:10|2034.62|2034.62|2035.05|2035.05|2035.35|2035.35|2034.62|2034.62|0
1656512660000|2022-06-29 14:24:20|2035.08|2035.08|2035.08|2035.08|2035.08|2035.08|2035.08|2035.08|0
1656512670000|2022-06-29 14:24:30|2034.83|2034.83|2034.83|2034.83|2034.83|2034.83|2034.83|2034.83|0
1656512680000|2022-06-29 14:24:40|2034.71|2034.71|2034.71|2034.71|2034.71|2034.71|2034.71|2034.71|0
1656512690000|2022-06-29 14:24:50|2034.87|2034.87|2035.41|2035.41|2035.41|2035.41|2034.87|2034.87|0
1656512700000|2022-06-29 14:25:00|2035.48|2035.48|2035.96|2035.96|2035.96|2035.96|2035.42|2035.42|0
1656512710000|2022-06-29 14:25:10|2036.4|2036.4|2036.67|2036.67|2036.75|2036.75|2036.4|2036.4|0
1656512720000|2022-06-29 14:25:20|2036.52|2036.52|2037.36|2037.36|2037.36|2037.36|2036.52|2036.52|0
1656512730000|2022-06-29 14:25:30|2037.7|2037.7|2038.67|2038.67|2038.95|2038.95|2037.7|2037.7|0
1656512740000|2022-06-29 14:25:40|2038.8|2038.8|2038.95|2038.95|2038.95|2038.95|2038.8|2038.8|0
1656512750000|2022-06-29 14:25:50|2039.11|2039.11|2039.75|2039.75|2039.75|2039.75|2039.11|2039.11|0
1656512760000|2022-06-29 14:26:00|2039.59|2039.59|2039.72|2039.72|2039.72|2039.72|2039.59|2039.59|0
1656512770000|2022-06-29 14:26:10|2039.59|2039.59|2039.59|2039.59|2039.59|2039.59|2039.59|2039.59|0
1656512780000|2022-06-29 14:26:20|2039.69|2039.69|2039.43|2039.43|2039.74|2039.74|2039.43|2039.43|0
1656512790000|2022-06-29 14:26:30|2039.37|2039.37|2038.99|2038.99|2039.37|2039.37|2038.99|2038.99|0
1656512800000|2022-06-29 14:26:40|2039.06|2039.06|2039.06|2039.06|2039.06|2039.06|2039.06|2039.06|0
1656512810000|2022-06-29 14:26:50|2039.13|2039.13|2039.25|2039.25|2039.25|2039.25|2039.13|2039.13|0
1656512820000|2022-06-29 14:27:00|2039.31|2039.31|2039.38|2039.38|2039.38|2039.38|2039.31|2039.31|0
1656512840000|2022-06-29 14:27:20|2039.51|2039.51|2039.44|2039.44|2039.51|2039.51|2039.44|2039.44|0
1656512850000|2022-06-29 14:27:30|2039.49|2039.49|2039.42|2039.42|2039.49|2039.49|2039.42|2039.42|0
1656512860000|2022-06-29 14:27:40|2039.89|2039.89|2039.89|2039.89|2039.89|2039.89|2039.89|2039.89|0
1656512870000|2022-06-29 14:27:50|2040|2040|2040|2040|2040|2040|2040|2040|0
1656512880000|2022-06-29 14:28:00|2040.03|2040.03|2040.03|2040.03|2040.03|2040.03|2040.03|2040.03|0
1656512890000|2022-06-29 14:28:10|2039.96|2039.96|2039.67|2039.67|2039.96|2039.96|2039.67|2039.67|0
1656512900000|2022-06-29 14:28:20|2039.54|2039.54|2039.38|2039.38|2039.57|2039.57|2039.23|2039.23|0
1656512910000|2022-06-29 14:28:30|2039.33|2039.33|2039.31|2039.31|2039.33|2039.33|2039.31|2039.31|0
1656512920000|2022-06-29 14:28:40|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|0
1656512950000|2022-06-29 14:29:10|2038.99|2038.99|2039.17|2039.17|2039.17|2039.17|2038.99|2038.99|0
1656512960000|2022-06-29 14:29:20|2039.25|2039.25|2039.62|2039.62|2039.63|2039.63|2039.25|2039.25|0
1656512970000|2022-06-29 14:29:30|2039.66|2039.66|2039.66|2039.66|2039.66|2039.66|2039.66|2039.66|0
1656512990000|2022-06-29 14:29:50|2039.72|2039.72|2039.84|2039.84|2039.84|2039.84|2039.72|2039.72|0
1656513000000|2022-06-29 14:30:00|2039.97|2039.97|2041.14|2041.14|2041.14|2041.14|2039.97|2039.97|0
1656513020000|2022-06-29 14:30:20|2041.3|2041.3|2041.73|2041.73|2041.77|2041.77|2041.3|2041.3|0
1656513030000|2022-06-29 14:30:30|2041.69|2041.69|2042.22|2042.22|2042.22|2042.22|2041.69|2041.69|0
1656513040000|2022-06-29 14:30:40|2042.38|2042.38|2042.7|2042.7|2042.7|2042.7|2042.38|2042.38|0
1656513050000|2022-06-29 14:30:50|2042.63|2042.63|2042.67|2042.67|2042.67|2042.67|2042.63|2042.63|0
1656513060000|2022-06-29 14:31:00|2042.82|2042.82|2043.63|2043.63|2043.67|2043.67|2042.82|2042.82|0
1656513070000|2022-06-29 14:31:10|2043.56|2043.56|2043.56|2043.56|2043.56|2043.56|2043.56|2043.56|0
1656513080000|2022-06-29 14:31:20|2043.59|2043.59|2043.48|2043.48|2043.59|2043.59|2043.48|2043.48|0
1656513090000|2022-06-29 14:31:30|2043.54|2043.54|2043.46|2043.46|2043.54|2043.54|2043.46|2043.46|0
1656513110000|2022-06-29 14:31:50|2043.31|2043.31|2043.31|2043.31|2043.31|2043.31|2043.31|2043.31|0
1656513120000|2022-06-29 14:32:00|2042.86|2042.86|2042.13|2042.13|2042.86|2042.86|2042.07|2042.07|0
1656513130000|2022-06-29 14:32:10|2041.95|2041.95|2041.21|2041.21|2041.95|2041.95|2041.21|2041.21|0
1656513140000|2022-06-29 14:32:20|2040.96|2040.96|2041.09|2041.09|2041.34|2041.34|2040.96|2040.96|0
1656513150000|2022-06-29 14:32:30|2041.03|2041.03|2041.17|2041.17|2041.17|2041.17|2041.02|2041.02|0
1656513160000|2022-06-29 14:32:40|2041.32|2041.32|2041.75|2041.75|2041.75|2041.75|2041.32|2041.32|0
1656513170000|2022-06-29 14:32:50|2041.51|2041.51|2041.57|2041.57|2041.57|2041.57|2041.51|2041.51|0
1656513180000|2022-06-29 14:33:00|2041.65|2041.65|2041.65|2041.65|2041.65|2041.65|2041.65|2041.65|0
1656513190000|2022-06-29 14:33:10|2041.95|2041.95|2043.22|2043.22|2043.22|2043.22|2041.95|2041.95|0
1656513200000|2022-06-29 14:33:20|2043.09|2043.09|2043.06|2043.06|2043.09|2043.09|2043.01|2043.01|0
1656513210000|2022-06-29 14:33:30|2043|2043|2043|2043|2043|2043|2043|2043|0
1656513220000|2022-06-29 14:33:40|2043.12|2043.12|2042.97|2042.97|2043.12|2043.12|2042.97|2042.97|0
1656513230000|2022-06-29 14:33:50|2042.91|2042.91|2042.54|2042.54|2042.91|2042.91|2042.54|2042.54|0
1656513240000|2022-06-29 14:34:00|2042.47|2042.47|2042.35|2042.35|2042.47|2042.47|2042.35|2042.35|0
1656513250000|2022-06-29 14:34:10|2042.24|2042.24|2042.24|2042.24|2042.24|2042.24|2042.24|2042.24|0
1656513260000|2022-06-29 14:34:20|2042.21|2042.21|2042.21|2042.21|2042.21|2042.21|2042.21|2042.21|0
1656513280000|2022-06-29 14:34:40|2042.07|2042.07|2041.73|2041.73|2042.07|2042.07|2041.73|2041.73|0
1656513290000|2022-06-29 14:34:50|2040.95|2040.95|2040.74|2040.74|2040.95|2040.95|2040.74|2040.74|0
1656513310000|2022-06-29 14:35:10|2040.67|2040.67|2040.67|2040.67|2040.67|2040.67|2040.67|2040.67|0
1656513320000|2022-06-29 14:35:20|2040.44|2040.44|2040.55|2040.55|2040.55|2040.55|2040.44|2040.44|0
1656513330000|2022-06-29 14:35:30|2040.43|2040.43|2039.86|2039.86|2040.43|2040.43|2039.86|2039.86|0
1656513340000|2022-06-29 14:35:40|2039.77|2039.77|2039.63|2039.63|2039.77|2039.77|2039.63|2039.63|0
1656513350000|2022-06-29 14:35:50|2039.32|2039.32|2039.19|2039.19|2039.32|2039.32|2039.19|2039.19|0
1656513360000|2022-06-29 14:36:00|2039.16|2039.16|2039.04|2039.04|2039.16|2039.16|2039.04|2039.04|0
1656513370000|2022-06-29 14:36:10|2038.86|2038.86|2038.87|2038.87|2038.87|2038.87|2038.7|2038.7|0
1656513380000|2022-06-29 14:36:20|2039.16|2039.16|2038.86|2038.86|2039.16|2039.16|2038.86|2038.86|0
1656513390000|2022-06-29 14:36:30|2038.98|2038.98|2039.73|2039.73|2039.73|2039.73|2038.98|2038.98|0
1656513400000|2022-06-29 14:36:40|2039.67|2039.67|2039.21|2039.21|2039.67|2039.67|2039.21|2039.21|0
1656513410000|2022-06-29 14:36:50|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|2039.13|0
1656513420000|2022-06-29 14:37:00|2039.05|2039.05|2038.97|2038.97|2039.05|2039.05|2038.97|2038.97|0
1656513430000|2022-06-29 14:37:10|2038.86|2038.86|2038.57|2038.57|2038.86|2038.86|2038.57|2038.57|0
1656513440000|2022-06-29 14:37:20|2038.51|2038.51|2038.51|2038.51|2038.51|2038.51|2038.51|2038.51|0
1656513450000|2022-06-29 14:37:30|2038.36|2038.36|2038.29|2038.29|2038.36|2038.36|2038.29|2038.29|0
1656513460000|2022-06-29 14:37:40|2038.23|2038.23|2038.17|2038.17|2038.29|2038.29|2038.17|2038.17|0
1656513480000|2022-06-29 14:38:00|2038.14|2038.14|2037.66|2037.66|2038.17|2038.17|2037.66|2037.66|0
1656513490000|2022-06-29 14:38:10|2037.72|2037.72|2037.72|2037.72|2037.72|2037.72|2037.72|2037.72|0
1656513500000|2022-06-29 14:38:20|2037.84|2037.84|2038.31|2038.31|2038.31|2038.31|2037.84|2037.84|0
1656513520000|2022-06-29 14:38:40|2038.6|2038.6|2039.38|2039.38|2039.38|2039.38|2038.6|2038.6|0
1656513540000|2022-06-29 14:39:00|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|2039.44|0
1656513550000|2022-06-29 14:39:10|2039.55|2039.55|2040.01|2040.01|2040.01|2040.01|2039.55|2039.55|0
1656513560000|2022-06-29 14:39:20|2040.05|2040.05|2040.36|2040.36|2040.36|2040.36|2040.05|2040.05|0
1656513570000|2022-06-29 14:39:30|2040.51|2040.51|2041.07|2041.07|2041.07|2041.07|2040.51|2040.51|0
1656513580000|2022-06-29 14:39:40|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|2041.36|0
1656513600000|2022-06-29 14:40:00|2041.43|2041.43|2041.76|2041.76|2041.76|2041.76|2041.43|2041.43|0
1656513610000|2022-06-29 14:40:10|2041.82|2041.82|2041.81|2041.81|2041.88|2041.88|2041.81|2041.81|0
1656513620000|2022-06-29 14:40:20|2041.96|2041.96|2041.96|2041.96|2041.96|2041.96|2041.96|2041.96|0
1656513630000|2022-06-29 14:40:30|2042.02|2042.02|2042.08|2042.08|2042.21|2042.21|2042.02|2042.02|0
1656513640000|2022-06-29 14:40:40|2042.03|2042.03|2041.92|2041.92|2042.09|2042.09|2041.92|2041.92|0
1656513650000|2022-06-29 14:40:50|2042.04|2042.04|2043.01|2043.01|2043.01|2043.01|2042.04|2042.04|0
1656513660000|2022-06-29 14:41:00|2043.14|2043.14|2043.48|2043.48|2043.48|2043.48|2043.14|2043.14|0
1656513670000|2022-06-29 14:41:10|2043.36|2043.36|2043.36|2043.36|2043.48|2043.48|2043.36|2043.36|0
1656513680000|2022-06-29 14:41:20|2043.19|2043.19|2043.2|2043.2|2043.49|2043.49|2043.19|2043.19|0
1656513700000|2022-06-29 14:41:40|2043.32|2043.32|2043.34|2043.34|2043.34|2043.34|2043.32|2043.32|0
1656513710000|2022-06-29 14:41:50|2043.22|2043.22|2043.25|2043.25|2043.28|2043.28|2043.22|2043.22|0
1656513720000|2022-06-29 14:42:00|2043.13|2043.13|2043|2043|2043.13|2043.13|2043|2043|0
1656513730000|2022-06-29 14:42:10|2042.98|2042.98|2042.98|2042.98|2042.98|2042.98|2042.98|2042.98|0
1656513740000|2022-06-29 14:42:20|2043.12|2043.12|2044.23|2044.23|2044.35|2044.35|2043.12|2043.12|0
1656513750000|2022-06-29 14:42:30|2044.3|2044.3|2044.35|2044.35|2044.35|2044.35|2044.24|2044.24|0
1656513760000|2022-06-29 14:42:40|2044.29|2044.29|2044.5|2044.5|2044.63|2044.63|2044.29|2044.29|0
1656513770000|2022-06-29 14:42:50|2044.38|2044.38|2044.52|2044.52|2044.52|2044.52|2044.38|2044.38|0
1656513780000|2022-06-29 14:43:00|2044.36|2044.36|2044.43|2044.43|2044.43|2044.43|2044.36|2044.36|0
1656513790000|2022-06-29 14:43:10|2044.58|2044.58|2044.72|2044.72|2044.72|2044.72|2044.58|2044.58|0
1656513810000|2022-06-29 14:43:30|2044.58|2044.58|2044.79|2044.79|2044.79|2044.79|2044.58|2044.58|0
1656513820000|2022-06-29 14:43:40|2044.73|2044.73|2045.02|2045.02|2045.02|2045.02|2044.73|2044.73|0
1656513830000|2022-06-29 14:43:50|2045.09|2045.09|2045.09|2045.09|2045.09|2045.09|2045.09|2045.09|0
1656513840000|2022-06-29 14:44:00|2045.25|2045.25|2045.25|2045.25|2045.25|2045.25|2045.25|2045.25|0
1656513850000|2022-06-29 14:44:10|2045.33|2045.33|2045.33|2045.33|2045.33|2045.33|2045.33|2045.33|0
1656513870000|2022-06-29 14:44:30|2045.41|2045.41|2045.41|2045.41|2045.41|2045.41|2045.41|2045.41|0
1656513890000|2022-06-29 14:44:50|2045.48|2045.48|2045.48|2045.48|2045.48|2045.48|2045.48|2045.48|0
1656513900000|2022-06-29 14:45:00|2045.61|2045.61|2045.9|2045.9|2046.26|2046.26|2045.61|2045.61|0
1656513910000|2022-06-29 14:45:10|2045.83|2045.83|2045.89|2045.89|2045.89|2045.89|2045.83|2045.83|0
1656513920000|2022-06-29 14:45:20|2046.04|2046.04|2046.41|2046.41|2046.41|2046.41|2046.04|2046.04|0
1656513930000|2022-06-29 14:45:30|2046.58|2046.58|2047.08|2047.08|2047.08|2047.08|2046.58|2046.58|0
1656513940000|2022-06-29 14:45:40|2047.27|2047.27|2047.72|2047.72|2047.72|2047.72|2047.21|2047.21|0
1656513950000|2022-06-29 14:45:50|2047.66|2047.66|2047.66|2047.66|2047.66|2047.66|2047.5|2047.5|0
1656513960000|2022-06-29 14:46:00|2047.72|2047.72|2047.22|2047.22|2047.72|2047.72|2047.22|2047.22|0
1656513970000|2022-06-29 14:46:10|2047.17|2047.17|2046.56|2046.56|2047.17|2047.17|2046.56|2046.56|0
1656513980000|2022-06-29 14:46:20|2046.38|2046.38|2046.07|2046.07|2046.38|2046.38|2046.07|2046.07|0
1656513990000|2022-06-29 14:46:30|2046.02|2046.02|2045.98|2045.98|2046.02|2046.02|2045.98|2045.98|0
1656514000000|2022-06-29 14:46:40|2045.86|2045.86|2045.98|2045.98|2045.98|2045.98|2045.86|2045.86|0
1656514010000|2022-06-29 14:46:50|2045.9|2045.9|2045.9|2045.9|2045.9|2045.9|2045.9|2045.9|0
1656514020000|2022-06-29 14:47:00|2045.79|2045.79|2045.84|2045.84|2045.84|2045.84|2045.72|2045.72|0
1656514030000|2022-06-29 14:47:10|2045.72|2045.72|2045.72|2045.72|2045.72|2045.72|2045.72|2045.72|0
1656514040000|2022-06-29 14:47:20|2045.84|2045.84|2045.85|2045.85|2045.85|2045.85|2045.72|2045.72|0
1656514050000|2022-06-29 14:47:30|2045.89|2045.89|2046.69|2046.69|2046.69|2046.69|2045.89|2045.89|0
1656514080000|2022-06-29 14:48:00|2046.38|2046.38|2046.05|2046.05|2046.38|2046.38|2046.05|2046.05|0
1656514090000|2022-06-29 14:48:10|2045.8|2045.8|2045.9|2045.9|2045.9|2045.9|2045.67|2045.67|0
1656514100000|2022-06-29 14:48:20|2045.55|2045.55|2045.05|2045.05|2045.55|2045.55|2045.05|2045.05|0
1656514110000|2022-06-29 14:48:30|2045.03|2045.03|2045.03|2045.03|2045.03|2045.03|2045.03|2045.03|0
1656514120000|2022-06-29 14:48:40|2045.09|2045.09|2044.98|2044.98|2045.09|2045.09|2044.98|2044.98|0
1656514130000|2022-06-29 14:48:50|2044.84|2044.84|2044.49|2044.49|2044.84|2044.84|2044.49|2044.49|0
1656514140000|2022-06-29 14:49:00|2044.42|2044.42|2044.21|2044.21|2044.46|2044.46|2044.21|2044.21|0
1656514160000|2022-06-29 14:49:20|2044.32|2044.32|2044.32|2044.32|2044.32|2044.32|2044.32|2044.32|0
1656514170000|2022-06-29 14:49:30|2044.51|2044.51|2044.97|2044.97|2045.03|2045.03|2044.51|2044.51|0
1656514180000|2022-06-29 14:49:40|2045.03|2045.03|2044.98|2044.98|2045.16|2045.16|2044.96|2044.96|0
1656514220000|2022-06-29 14:50:20|2045.04|2045.04|2045.04|2045.04|2045.04|2045.04|2045.04|2045.04|0
1656514230000|2022-06-29 14:50:30|2045.15|2045.15|2045.29|2045.29|2045.29|2045.29|2045.09|2045.09|0
1656514240000|2022-06-29 14:50:40|2045.44|2045.44|2045.62|2045.62|2045.62|2045.62|2045.44|2045.44|0
1656514250000|2022-06-29 14:50:50|2045.7|2045.7|2046.27|2046.27|2046.27|2046.27|2045.63|2045.63|0
1656514260000|2022-06-29 14:51:00|2046.32|2046.32|2046.38|2046.38|2046.38|2046.38|2046.32|2046.32|0
1656514270000|2022-06-29 14:51:10|2046.33|2046.33|2046.33|2046.33|2046.33|2046.33|2046.33|2046.33|0
1656514280000|2022-06-29 14:51:20|2046.37|2046.37|2046.48|2046.48|2046.58|2046.58|2046.37|2046.37|0
1656514290000|2022-06-29 14:51:30|2046.61|2046.61|2046.55|2046.55|2046.67|2046.67|2046.36|2046.36|0
1656514300000|2022-06-29 14:51:40|2046.62|2046.62|2046.62|2046.62|2046.62|2046.62|2046.62|2046.62|0
1656514310000|2022-06-29 14:51:50|2046.68|2046.68|2046.8|2046.8|2046.8|2046.8|2046.68|2046.68|0
1656514320000|2022-06-29 14:52:00|2046.92|2046.92|2047.16|2047.16|2047.16|2047.16|2046.92|2046.92|0
1656514330000|2022-06-29 14:52:10|2047.28|2047.28|2047.47|2047.47|2047.47|2047.47|2047.28|2047.28|0
1656514340000|2022-06-29 14:52:20|2047.62|2047.62|2047.51|2047.51|2047.63|2047.63|2047.51|2047.51|0
1656514350000|2022-06-29 14:52:30|2047.56|2047.56|2047.82|2047.82|2047.82|2047.82|2047.56|2047.56|0
1656514360000|2022-06-29 14:52:40|2047.79|2047.79|2048.03|2048.03|2048.1|2048.1|2047.79|2047.79|0
1656514370000|2022-06-29 14:52:50|2048.01|2048.01|2048.01|2048.01|2048.01|2048.01|2048.01|2048.01|0
1656514380000|2022-06-29 14:53:00|2048.07|2048.07|2047.76|2047.76|2048.15|2048.15|2047.76|2047.76|0
1656514390000|2022-06-29 14:53:10|2047.75|2047.75|2047.64|2047.64|2047.75|2047.75|2047.39|2047.39|0
1656514410000|2022-06-29 14:53:30|2047.58|2047.58|2047.52|2047.52|2047.58|2047.58|2047.52|2047.52|0
1656514420000|2022-06-29 14:53:40|2047.45|2047.45|2046.93|2046.93|2047.45|2047.45|2046.93|2046.93|0
1656514430000|2022-06-29 14:53:50|2046.8|2046.8|2046.34|2046.34|2046.8|2046.8|2046.34|2046.34|0
1656514440000|2022-06-29 14:54:00|2046.26|2046.26|2046.14|2046.14|2046.26|2046.26|2046.14|2046.14|0
1656514450000|2022-06-29 14:54:10|2046.12|2046.12|2046|2046|2046.12|2046.12|2046|2046|0
1656514480000|2022-06-29 14:54:40|2046.02|2046.02|2045.98|2045.98|2046.02|2046.02|2045.98|2045.98|0
1656514490000|2022-06-29 14:54:50|2045.91|2045.91|2045.91|2045.91|2045.91|2045.91|2045.91|2045.91|0
1656514500000|2022-06-29 14:55:00|2045.68|2045.68|2045.62|2045.62|2045.68|2045.68|2045.62|2045.62|0
1656514510000|2022-06-29 14:55:10|2045.74|2045.74|2046.05|2046.05|2046.05|2046.05|2045.74|2045.74|0
1656514530000|2022-06-29 14:55:30|2045.99|2045.99|2045.99|2045.99|2045.99|2045.99|2045.99|2045.99|0
1656514540000|2022-06-29 14:55:40|2046.04|2046.04|2046.04|2046.04|2046.04|2046.04|2046.04|2046.04|0
1656514550000|2022-06-29 14:55:50|2046.15|2046.15|2046.21|2046.21|2046.21|2046.21|2046.15|2046.15|0
1656514560000|2022-06-29 14:56:00|2046.46|2046.46|2046.61|2046.61|2046.61|2046.61|2046.46|2046.46|0
1656514570000|2022-06-29 14:56:10|2046.52|2046.52|2046.52|2046.52|2046.52|2046.52|2046.52|2046.52|0
1656514580000|2022-06-29 14:56:20|2046.45|2046.45|2046.07|2046.07|2046.45|2046.45|2046.05|2046.05|0
1656514600000|2022-06-29 14:56:40|2046.01|2046.01|2046.12|2046.12|2046.12|2046.12|2046.01|2046.01|0
1656514610000|2022-06-29 14:56:50|2046.18|2046.18|2045.97|2045.97|2046.18|2046.18|2045.97|2045.97|0
1656514620000|2022-06-29 14:57:00|2045.88|2045.88|2045.88|2045.88|2045.88|2045.88|2045.88|2045.88|0
1656514640000|2022-06-29 14:57:20|2045.8|2045.8|2046.03|2046.03|2046.03|2046.03|2045.65|2045.65|0
1656514650000|2022-06-29 14:57:30|2046|2046|2046|2046|2046|2046|2046|2046|0
1656514660000|2022-06-29 14:57:40|2045.89|2045.89|2045.95|2045.95|2045.95|2045.95|2045.89|2045.89|0
1656514670000|2022-06-29 14:57:50|2045.9|2045.9|2046.07|2046.07|2046.07|2046.07|2045.9|2045.9|0
1656514680000|2022-06-29 14:58:00|2045.95|2045.95|2045.72|2045.72|2045.95|2045.95|2045.72|2045.72|0
1656514690000|2022-06-29 14:58:10|2045.56|2045.56|2045.36|2045.36|2045.56|2045.56|2045.29|2045.29|0
1656514700000|2022-06-29 14:58:20|2045.3|2045.3|2045.3|2045.3|2045.3|2045.3|2045.3|2045.3|0
1656514710000|2022-06-29 14:58:30|2045.27|2045.27|2045.27|2045.27|2045.27|2045.27|2045.27|2045.27|0
1656514720000|2022-06-29 14:58:40|2045.15|2045.15|2045.15|2045.15|2045.15|2045.15|2045.15|2045.15|0
1656514730000|2022-06-29 14:58:50|2045.3|2045.3|2045.3|2045.3|2045.3|2045.3|2045.3|2045.3|0
1656514740000|2022-06-29 14:59:00|2045.42|2045.42|2045.86|2045.86|2045.86|2045.86|2045.42|2045.42|0
1656514750000|2022-06-29 14:59:10|2045.66|2045.66|2045.6|2045.6|2045.73|2045.73|2045.6|2045.6|0
1656514760000|2022-06-29 14:59:20|2045.67|2045.67|2045.88|2045.88|2045.88|2045.88|2045.67|2045.67|0
1656514770000|2022-06-29 14:59:30|2045.95|2045.95|2045.95|2045.95|2045.95|2045.95|2045.95|2045.95|0
1656514780000|2022-06-29 14:59:40|2045.88|2045.88|2045.81|2045.81|2045.88|2045.88|2045.81|2045.81|0
1656514790000|2022-06-29 14:59:50|2045.78|2045.78|2045.78|2045.78|2045.78|2045.78|2045.78|2045.78|0
1656514800000|2022-06-29 15:00:00|2045.74|2045.74|2044.86|2044.86|2045.78|2045.78|2044.86|2044.86|0
1656514810000|2022-06-29 15:00:10|2044.93|2044.93|2044.99|2044.99|2045.06|2045.06|2044.93|2044.93|0
1656514830000|2022-06-29 15:00:30|2044.86|2044.86|2044.86|2044.86|2044.86|2044.86|2044.86|2044.86|0
1656514840000|2022-06-29 15:00:40|2044.74|2044.74|2044.74|2044.74|2044.74|2044.74|2044.74|2044.74|0
1656514870000|2022-06-29 15:01:10|2044.78|2044.78|2044.85|2044.85|2044.85|2044.85|2044.78|2044.78|0
1656514880000|2022-06-29 15:01:20|2044.69|2044.69|2044.66|2044.66|2044.69|2044.69|2044.66|2044.66|0
1656514890000|2022-06-29 15:01:30|2044.69|2044.69|2044.5|2044.5|2044.69|2044.69|2044.5|2044.5|0
1656514900000|2022-06-29 15:01:40|2044.41|2044.41|2044.41|2044.41|2044.41|2044.41|2044.41|2044.41|0
1656514910000|2022-06-29 15:01:50|2044.38|2044.38|2044.25|2044.25|2044.38|2044.38|2044.25|2044.25|0
1656514930000|2022-06-29 15:02:10|2044.38|2044.38|2044.44|2044.44|2044.44|2044.44|2044.38|2044.38|0
1656514940000|2022-06-29 15:02:20|2044.29|2044.29|2044.37|2044.37|2044.37|2044.37|2044.29|2044.29|0
1656514960000|2022-06-29 15:02:40|2044.44|2044.44|2044.29|2044.29|2044.44|2044.44|2044.29|2044.29|0
1656514970000|2022-06-29 15:02:50|2044.25|2044.25|2044.09|2044.09|2044.25|2044.25|2044.09|2044.09|0
1656514980000|2022-06-29 15:03:00|2044.17|2044.17|2044.28|2044.28|2044.28|2044.28|2044.17|2044.17|0
1656514990000|2022-06-29 15:03:10|2044.21|2044.21|2044.24|2044.24|2044.24|2044.24|2044.08|2044.08|0
1656515000000|2022-06-29 15:03:20|2044.16|2044.16|2044.36|2044.36|2044.36|2044.36|2044.16|2044.16|0
1656515030000|2022-06-29 15:03:50|2044.41|2044.41|2044.56|2044.56|2044.56|2044.56|2044.41|2044.41|0
1656515040000|2022-06-29 15:04:00|2044.49|2044.49|2044.41|2044.41|2044.49|2044.49|2044.41|2044.41|0
1656515060000|2022-06-29 15:04:20|2044.29|2044.29|2043.65|2043.65|2044.29|2044.29|2043.65|2043.65|0
1656515070000|2022-06-29 15:04:30|2043.59|2043.59|2043.69|2043.69|2043.69|2043.69|2043.43|2043.43|0
1656515090000|2022-06-29 15:04:50|2043.73|2043.73|2043.73|2043.73|2043.76|2043.76|2043.73|2043.73|0
1656515100000|2022-06-29 15:05:00|2043.7|2043.7|2043.7|2043.7|2043.7|2043.7|2043.7|2043.7|0
1656515110000|2022-06-29 15:05:10|2043.54|2043.54|2043.36|2043.36|2043.54|2043.54|2043.36|2043.36|0
1656515120000|2022-06-29 15:05:20|2043.39|2043.39|2043.21|2043.21|2043.39|2043.39|2043.21|2043.21|0
1656515130000|2022-06-29 15:05:30|2042.83|2042.83|2043.11|2043.11|2043.11|2043.11|2042.67|2042.67|0
1656515140000|2022-06-29 15:05:40|2042.97|2042.97|2042.97|2042.97|2042.97|2042.97|2042.97|2042.97|0
1656515150000|2022-06-29 15:05:50|2042.94|2042.94|2042.92|2042.92|2042.94|2042.94|2042.92|2042.92|0
1656515160000|2022-06-29 15:06:00|2042.8|2042.8|2043.21|2043.21|2043.21|2043.21|2042.8|2042.8|0
1656515170000|2022-06-29 15:06:10|2043.28|2043.28|2043.45|2043.45|2043.58|2043.58|2043.28|2043.28|0
1656515180000|2022-06-29 15:06:20|2043.53|2043.53|2043.53|2043.53|2043.53|2043.53|2043.53|2043.53|0
1656515190000|2022-06-29 15:06:30|2043.6|2043.6|2043.57|2043.57|2043.6|2043.6|2043.57|2043.57|0
1656515200000|2022-06-29 15:06:40|2043.5|2043.5|2043.04|2043.04|2043.5|2043.5|2043.04|2043.04|0
1656515210000|2022-06-29 15:06:50|2042.57|2042.57|2042.53|2042.53|2042.57|2042.57|2042.53|2042.53|0
1656515220000|2022-06-29 15:07:00|2042.43|2042.43|2042.43|2042.43|2042.43|2042.43|2042.43|2042.43|0
1656515230000|2022-06-29 15:07:10|2042.3|2042.3|2042.06|2042.06|2042.3|2042.3|2042.06|2042.06|0
1656515240000|2022-06-29 15:07:20|2042.13|2042.13|2041.89|2041.89|2042.13|2042.13|2041.89|2041.89|0
1656515250000|2022-06-29 15:07:30|2041.73|2041.73|2042.34|2042.34|2042.34|2042.34|2041.73|2041.73|0
1656515260000|2022-06-29 15:07:40|2042.39|2042.39|2042.39|2042.39|2042.39|2042.39|2042.39|2042.39|0
1656515270000|2022-06-29 15:07:50|2042.42|2042.42|2042.42|2042.42|2042.42|2042.42|2042.42|2042.42|0
1656515280000|2022-06-29 15:08:00|2042.46|2042.46|2042.8|2042.8|2042.8|2042.8|2042.42|2042.42|0
1656515290000|2022-06-29 15:08:10|2042.84|2042.84|2043.3|2043.3|2043.3|2043.3|2042.84|2042.84|0
1656515300000|2022-06-29 15:08:20|2043.43|2043.43|2043.56|2043.56|2043.56|2043.56|2043.43|2043.43|0
1656515310000|2022-06-29 15:08:30|2043.43|2043.43|2043.43|2043.43|2043.43|2043.43|2043.43|2043.43|0
1656515320000|2022-06-29 15:08:40|2043.59|2043.59|2043.58|2043.58|2043.59|2043.59|2043.51|2043.51|0
1656515330000|2022-06-29 15:08:50|2043.5|2043.5|2043.5|2043.5|2043.5|2043.5|2043.5|2043.5|0
1656515340000|2022-06-29 15:09:00|2043.73|2043.73|2043.73|2043.73|2043.73|2043.73|2043.73|2043.73|0
1656515350000|2022-06-29 15:09:10|2043.77|2043.77|2043.77|2043.77|2043.77|2043.77|2043.77|2043.77|0
1656515370000|2022-06-29 15:09:30|2043.83|2043.83|2043.71|2043.71|2043.83|2043.83|2043.71|2043.71|0
1656515380000|2022-06-29 15:09:40|2043.58|2043.58|2043.51|2043.51|2043.58|2043.58|2043.51|2043.51|0
1656515390000|2022-06-29 15:09:50|2043.45|2043.45|2043.45|2043.45|2043.45|2043.45|2043.45|2043.45|0
1656515400000|2022-06-29 15:10:00|2043.5|2043.5|2043.5|2043.5|2043.5|2043.5|2043.5|2043.5|0
1656515420000|2022-06-29 15:10:20|2043.34|2043.34|2043.34|2043.34|2043.34|2043.34|2043.34|2043.34|0
1656515430000|2022-06-29 15:10:30|2043.22|2043.22|2043.22|2043.22|2043.22|2043.22|2043.22|2043.22|0
1656515440000|2022-06-29 15:10:40|2043.28|2043.28|2043.41|2043.41|2043.41|2043.41|2043.28|2043.28|0
1656515450000|2022-06-29 15:10:50|2043.28|2043.28|2043.28|2043.28|2043.28|2043.28|2043.28|2043.28|0
1656515480000|2022-06-29 15:11:20|2043.21|2043.21|2043.07|2043.07|2043.21|2043.21|2043.07|2043.07|0
1656515490000|2022-06-29 15:11:30|2043.22|2043.22|2043.35|2043.35|2043.35|2043.35|2043.22|2043.22|0
1656515500000|2022-06-29 15:11:40|2043.47|2043.47|2043.35|2043.35|2043.47|2043.47|2043.35|2043.35|0
1656515510000|2022-06-29 15:11:50|2043.58|2043.58|2043.91|2043.91|2043.91|2043.91|2043.58|2043.58|0
1656515520000|2022-06-29 15:12:00|2043.98|2043.98|2044.32|2044.32|2044.32|2044.32|2043.98|2043.98|0
1656515550000|2022-06-29 15:12:30|2044.44|2044.44|2044.5|2044.5|2044.5|2044.5|2044.44|2044.44|0
1656515560000|2022-06-29 15:12:40|2044.63|2044.63|2044.59|2044.59|2044.7|2044.7|2044.59|2044.59|0
1656515570000|2022-06-29 15:12:50|2044.56|2044.56|2044.56|2044.56|2044.56|2044.56|2044.56|2044.56|0
1656515590000|2022-06-29 15:13:10|2044.53|2044.53|2044.42|2044.42|2044.53|2044.53|2044.42|2044.42|0
1656515600000|2022-06-29 15:13:20|2044.49|2044.49|2044.49|2044.49|2044.49|2044.49|2044.49|2044.49|0
1656515610000|2022-06-29 15:13:30|2044.33|2044.33|2044.26|2044.26|2044.33|2044.33|2044.26|2044.26|0
1656515620000|2022-06-29 15:13:40|2044.2|2044.2|2044.3|2044.3|2044.38|2044.38|2044.2|2044.2|0
1656515640000|2022-06-29 15:14:00|2044.44|2044.44|2044.74|2044.74|2044.74|2044.74|2044.44|2044.44|0
1656515650000|2022-06-29 15:14:10|2044.87|2044.87|2044.78|2044.78|2044.87|2044.87|2044.68|2044.68|0
1656515660000|2022-06-29 15:14:20|2044.71|2044.71|2044.65|2044.65|2044.71|2044.71|2044.65|2044.65|0
1656515670000|2022-06-29 15:14:30|2044.57|2044.57|2044.34|2044.34|2044.57|2044.57|2044.34|2044.34|0
1656515680000|2022-06-29 15:14:40|2044.27|2044.27|2044.27|2044.27|2044.27|2044.27|2044.27|2044.27|0
1656515700000|2022-06-29 15:15:00|2044.21|2044.21|2044.6|2044.6|2044.67|2044.67|2044.21|2044.21|0
1656515710000|2022-06-29 15:15:10|2044.66|2044.66|2044.77|2044.77|2044.77|2044.77|2044.66|2044.66|0
1656515720000|2022-06-29 15:15:20|2044.73|2044.73|2044.67|2044.67|2044.73|2044.73|2044.67|2044.67|0
1656515750000|2022-06-29 15:15:50|2044.83|2044.83|2044.83|2044.83|2044.83|2044.83|2044.83|2044.83|0
1656515760000|2022-06-29 15:16:00|2044.95|2044.95|2045.09|2045.09|2045.09|2045.09|2044.95|2044.95|0
1656515770000|2022-06-29 15:16:10|2045.18|2045.18|2045.86|2045.86|2045.91|2045.91|2045.18|2045.18|0
1656515780000|2022-06-29 15:16:20|2045.93|2045.93|2045.93|2045.93|2045.93|2045.93|2045.93|2045.93|0
1656515790000|2022-06-29 15:16:30|2045.89|2045.89|2045.89|2045.89|2045.89|2045.89|2045.89|2045.89|0
1656515800000|2022-06-29 15:16:40|2045.95|2045.95|2046.12|2046.12|2046.24|2046.24|2045.95|2045.95|0
1656515810000|2022-06-29 15:16:50|2045.99|2045.99|2046.05|2046.05|2046.05|2046.05|2045.99|2045.99|0
1656515820000|2022-06-29 15:17:00|2046.21|2046.21|2046.2|2046.2|2046.24|2046.24|2046.18|2046.18|0
1656515840000|2022-06-29 15:17:20|2046.08|2046.08|2046.08|2046.08|2046.08|2046.08|2046.08|2046.08|0
1656515860000|2022-06-29 15:17:40|2046.02|2046.02|2046.28|2046.28|2046.28|2046.28|2046.02|2046.02|0
1656515870000|2022-06-29 15:17:50|2046.22|2046.22|2046.31|2046.31|2046.31|2046.31|2046.16|2046.16|0
1656515900000|2022-06-29 15:18:20|2046.35|2046.35|2046.39|2046.39|2046.39|2046.39|2046.35|2046.35|0
1656515910000|2022-06-29 15:18:30|2046.23|2046.23|2046.14|2046.14|2046.23|2046.23|2046.1|2046.1|0
1656515920000|2022-06-29 15:18:40|2046.17|2046.17|2046.25|2046.25|2046.29|2046.29|2046.17|2046.17|0
1656515930000|2022-06-29 15:18:50|2046.17|2046.17|2045.93|2045.93|2046.17|2046.17|2045.89|2045.89|0
1656515940000|2022-06-29 15:19:00|2045.77|2045.77|2045.77|2045.77|2045.77|2045.77|2045.77|2045.77|0
1656515950000|2022-06-29 15:19:10|2045.71|2045.71|2045.66|2045.66|2045.71|2045.71|2045.66|2045.66|0
1656515960000|2022-06-29 15:19:20|2045.53|2045.53|2045.32|2045.32|2045.53|2045.53|2045.19|2045.19|0
1656515970000|2022-06-29 15:19:30|2045.29|2045.29|2045.32|2045.32|2045.32|2045.32|2045.29|2045.29|0
1656515980000|2022-06-29 15:19:40|2045.34|2045.34|2045.34|2045.34|2045.34|2045.34|2045.34|2045.34|0
1656515990000|2022-06-29 15:19:50|2045.16|2045.16|2045.16|2045.16|2045.16|2045.16|2045.16|2045.16|0
1656516000000|2022-06-29 15:20:00|2045.04|2045.04|2045.04|2045.04|2045.04|2045.04|2045.04|2045.04|0
1656516010000|2022-06-29 15:20:10|2045.09|2045.09|2045.11|2045.11|2045.11|2045.11|2045.09|2045.09|0
1656516030000|2022-06-29 15:20:30|2044.73|2044.73|2044.46|2044.46|2044.73|2044.73|2044.46|2044.46|0
1656516040000|2022-06-29 15:20:40|2044.52|2044.52|2044.59|2044.59|2044.59|2044.59|2044.52|2044.52|0
1656516050000|2022-06-29 15:20:50|2044.62|2044.62|2044.47|2044.47|2044.62|2044.62|2044.38|2044.38|0
1656516060000|2022-06-29 15:21:00|2044.53|2044.53|2044.93|2044.93|2044.93|2044.93|2044.53|2044.53|0
1656516070000|2022-06-29 15:21:10|2044.99|2044.99|2045.79|2045.79|2045.79|2045.79|2044.99|2044.99|0
1656516080000|2022-06-29 15:21:20|2045.73|2045.73|2045.73|2045.73|2045.73|2045.73|2045.73|2045.73|0
1656516090000|2022-06-29 15:21:30|2045.76|2045.76|2045.76|2045.76|2045.76|2045.76|2045.76|2045.76|0
1656516100000|2022-06-29 15:21:40|2045.6|2045.6|2045.6|2045.6|2045.68|2045.68|2045.6|2045.6|0
1656516120000|2022-06-29 15:22:00|2045.66|2045.66|2045.72|2045.72|2045.72|2045.72|2045.66|2045.66|0
1656516140000|2022-06-29 15:22:20|2045.56|2045.56|2045.22|2045.22|2045.56|2045.56|2045.22|2045.22|0
1656516150000|2022-06-29 15:22:30|2045.38|2045.38|2045.51|2045.51|2045.51|2045.51|2045.36|2045.36|0
1656516160000|2022-06-29 15:22:40|2045.36|2045.36|2045.36|2045.36|2045.36|2045.36|2045.36|2045.36|0
1656516170000|2022-06-29 15:22:50|2045.29|2045.29|2044.81|2044.81|2045.29|2045.29|2044.81|2044.81|0
1656516180000|2022-06-29 15:23:00|2044.87|2044.87|2044.8|2044.8|2044.91|2044.91|2044.8|2044.8|0
1656516190000|2022-06-29 15:23:10|2044.74|2044.74|2044.79|2044.79|2044.79|2044.79|2044.71|2044.71|0
1656516200000|2022-06-29 15:23:20|2044.67|2044.67|2044.54|2044.54|2044.67|2044.67|2044.54|2044.54|0
1656516210000|2022-06-29 15:23:30|2044.51|2044.51|2044.17|2044.17|2044.51|2044.51|2044.17|2044.17|0
1656516220000|2022-06-29 15:23:40|2044.1|2044.1|2044.1|2044.1|2044.1|2044.1|2044.1|2044.1|0
1656516230000|2022-06-29 15:23:50|2043.98|2043.98|2043.65|2043.65|2043.98|2043.98|2043.65|2043.65|0
1656516240000|2022-06-29 15:24:00|2043.62|2043.62|2043.2|2043.2|2043.62|2043.62|2043.2|2043.2|0
1656516250000|2022-06-29 15:24:10|2043.04|2043.04|2042.97|2042.97|2043.04|2043.04|2042.97|2042.97|0
1656516260000|2022-06-29 15:24:20|2043.04|2043.04|2043.08|2043.08|2043.08|2043.08|2043.04|2043.04|0
1656516270000|2022-06-29 15:24:30|2043.04|2043.04|2043.04|2043.04|2043.04|2043.04|2043.04|2043.04|0
1656516280000|2022-06-29 15:24:40|2043.19|2043.19|2043.06|2043.06|2043.19|2043.19|2043.06|2043.06|0
1656516290000|2022-06-29 15:24:50|2042.9|2042.9|2043|2043|2043|2043|2042.9|2042.9|0
1656516300000|2022-06-29 15:25:00|2042.77|2042.77|2042.83|2042.83|2042.83|2042.83|2042.77|2042.77|0
1656516310000|2022-06-29 15:25:10|2042.9|2042.9|2043.73|2043.73|2043.73|2043.73|2042.9|2042.9|0
1656516320000|2022-06-29 15:25:20|2043.85|2043.85|2043.97|2043.97|2043.97|2043.97|2043.85|2043.85|0
1656516330000|2022-06-29 15:25:30|2044.12|2044.12|2044.1|2044.1|2044.12|2044.12|2044.1|2044.1|0
1656516340000|2022-06-29 15:25:40|2044.04|2044.04|2043.48|2043.48|2044.04|2044.04|2043.48|2043.48|0
1656516350000|2022-06-29 15:25:50|2043.33|2043.33|2043.15|2043.15|2043.33|2043.33|2043.15|2043.15|0
1656516360000|2022-06-29 15:26:00|2043.07|2043.07|2042.97|2042.97|2043.07|2043.07|2042.95|2042.95|0
1656516370000|2022-06-29 15:26:10|2042.91|2042.91|2043.06|2043.06|2043.06|2043.06|2042.91|2042.91|0
1656516380000|2022-06-29 15:26:20|2042.96|2042.96|2042.96|2042.96|2042.96|2042.96|2042.96|2042.96|0
1656516390000|2022-06-29 15:26:30|2042.99|2042.99|2043.05|2043.05|2043.05|2043.05|2042.79|2042.79|0
1656516400000|2022-06-29 15:26:40|2043.11|2043.11|2043.16|2043.16|2043.19|2043.19|2042.82|2042.82|0
1656516410000|2022-06-29 15:26:50|2043.23|2043.23|2043.85|2043.85|2043.91|2043.91|2043.23|2043.23|0
1656516420000|2022-06-29 15:27:00|2044.04|2044.04|2044.59|2044.59|2044.77|2044.77|2044.04|2044.04|0
1656516430000|2022-06-29 15:27:10|2044.73|2044.73|2044.76|2044.76|2044.76|2044.76|2044.73|2044.73|0
1656516440000|2022-06-29 15:27:20|2044.99|2044.99|2044.88|2044.88|2044.99|2044.99|2044.8|2044.8|0
1656516450000|2022-06-29 15:27:30|2044.85|2044.85|2044.79|2044.79|2044.85|2044.85|2044.79|2044.79|0
1656516460000|2022-06-29 15:27:40|2044.85|2044.85|2044.77|2044.77|2044.95|2044.95|2044.77|2044.77|0
1656516470000|2022-06-29 15:27:50|2044.74|2044.74|2044.84|2044.84|2045.02|2045.02|2044.73|2044.73|0
1656516480000|2022-06-29 15:28:00|2044.8|2044.8|2044.78|2044.78|2044.88|2044.88|2044.78|2044.78|0
1656516490000|2022-06-29 15:28:10|2044.83|2044.83|2044.19|2044.19|2044.83|2044.83|2044.16|2044.16|0
1656516500000|2022-06-29 15:28:20|2044.02|2044.02|2043.89|2043.89|2044.02|2044.02|2043.89|2043.89|0
1656516510000|2022-06-29 15:28:30|2043.96|2043.96|2043.9|2043.9|2043.96|2043.96|2043.9|2043.9|0
1656516520000|2022-06-29 15:28:40|2043.83|2043.83|2043.78|2043.78|2043.98|2043.98|2043.61|2043.61|0
1656516530000|2022-06-29 15:28:50|2043.9|2043.9|2043.77|2043.77|2043.92|2043.92|2043.7|2043.7|0
1656516550000|2022-06-29 15:29:10|2043.82|2043.82|2043.66|2043.66|2043.82|2043.82|2043.54|2043.54|0
1656516560000|2022-06-29 15:29:20|2043.59|2043.59|2043.6|2043.6|2043.6|2043.6|2043.51|2043.51|0
1656516570000|2022-06-29 15:29:30|2043.54|2043.54|2043.61|2043.61|2043.61|2043.61|2043.51|2043.51|0
1656516580000|2022-06-29 15:29:40|2043.65|2043.65|2043.55|2043.55|2043.8|2043.8|2043.5|2043.5|0
1656516590000|2022-06-29 15:29:50|2043.6|2043.6|2043.47|2043.47|2043.71|2043.71|2043.15|2043.15|0
1656573300000|2022-06-30 07:15:00|1993.9|1993.9|1990.68|1990.68|1993.9|1993.9|1990.68|1990.68|0
1656573310000|2022-06-30 07:15:10|1990.55|1990.55|1989.96|1989.96|1990.55|1990.55|1989.96|1989.96|0
1656573320000|2022-06-30 07:15:20|1989.33|1989.33|1989.28|1989.28|1989.33|1989.33|1989.28|1989.28|0
1656573330000|2022-06-30 07:15:30|1989.22|1989.22|1989.57|1989.57|1989.57|1989.57|1989.11|1989.11|0
1656573340000|2022-06-30 07:15:40|1989.34|1989.34|1988.86|1988.86|1989.34|1989.34|1988.61|1988.61|0
1656573350000|2022-06-30 07:15:50|1988.82|1988.82|1988.72|1988.72|1988.97|1988.97|1988.61|1988.61|0
1656573360000|2022-06-30 07:16:00|1988.49|1988.49|1988.18|1988.18|1988.49|1988.49|1988.18|1988.18|0
1656573370000|2022-06-30 07:16:10|1988.36|1988.36|1987.74|1987.74|1988.47|1988.47|1987.74|1987.74|0
1656573380000|2022-06-30 07:16:20|1987.81|1987.81|1986.85|1986.85|1987.81|1987.81|1986.85|1986.85|0
1656573390000|2022-06-30 07:16:30|1986.6|1986.6|1986.06|1986.06|1986.6|1986.6|1986.06|1986.06|0
1656573400000|2022-06-30 07:16:40|1985.97|1985.97|1986.67|1986.67|1986.9|1986.9|1985.97|1985.97|0
1656573410000|2022-06-30 07:16:50|1986.52|1986.52|1987.38|1987.38|1987.38|1987.38|1986.39|1986.39|0
1656573420000|2022-06-30 07:17:00|1987.48|1987.48|1987.18|1987.18|1988.05|1988.05|1987.18|1987.18|0
1656573430000|2022-06-30 07:17:10|1987.49|1987.49|1987.88|1987.88|1988|1988|1987.49|1987.49|0
1656573440000|2022-06-30 07:17:20|1988.16|1988.16|1988.17|1988.17|1988.49|1988.49|1987.82|1987.82|0
1656573450000|2022-06-30 07:17:30|1987.9|1987.9|1987.59|1987.59|1987.9|1987.9|1987.59|1987.59|0
1656573460000|2022-06-30 07:17:40|1987.67|1987.67|1987.52|1987.52|1987.67|1987.67|1987.52|1987.52|0
1656573470000|2022-06-30 07:17:50|1988.21|1988.21|1987.79|1987.79|1988.21|1988.21|1987.79|1987.79|0
1656573480000|2022-06-30 07:18:00|1987.67|1987.67|1987.12|1987.12|1987.67|1987.67|1986.93|1986.93|0
1656573490000|2022-06-30 07:18:10|1987.18|1987.18|1987.14|1987.14|1987.18|1987.18|1987.02|1987.02|0
1656573500000|2022-06-30 07:18:20|1987.08|1987.08|1986.49|1986.49|1987.08|1987.08|1986.49|1986.49|0
1656573510000|2022-06-30 07:18:30|1986.63|1986.63|1986.52|1986.52|1986.63|1986.63|1986.51|1986.51|0
1656573520000|2022-06-30 07:18:40|1986.56|1986.56|1986.56|1986.56|1986.56|1986.56|1986.56|1986.56|0
1656573530000|2022-06-30 07:18:50|1986.68|1986.68|1986.56|1986.56|1986.68|1986.68|1986.56|1986.56|0
1656573540000|2022-06-30 07:19:00|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|1986.41|0
1656573550000|2022-06-30 07:19:10|1986.52|1986.52|1986.45|1986.45|1986.52|1986.52|1986.45|1986.45|0
1656573560000|2022-06-30 07:19:20|1986|1986|1986.19|1986.19|1986.31|1986.31|1985.94|1985.94|0
1656573570000|2022-06-30 07:19:30|1986.13|1986.13|1987.29|1987.29|1987.29|1987.29|1986.13|1986.13|0
1656573580000|2022-06-30 07:19:40|1987.23|1987.23|1987.23|1987.23|1987.23|1987.23|1987.23|1987.23|0
1656573590000|2022-06-30 07:19:50|1986.76|1986.76|1986.93|1986.93|1986.93|1986.93|1986.68|1986.68|0
1656573600000|2022-06-30 07:20:00|1986.82|1986.82|1986.01|1986.01|1986.82|1986.82|1986.01|1986.01|0
1656573610000|2022-06-30 07:20:10|1986.32|1986.32|1987.68|1987.68|1987.68|1987.68|1986.32|1986.32|0
1656573620000|2022-06-30 07:20:20|1987.82|1987.82|1988.4|1988.4|1988.4|1988.4|1987.82|1987.82|0
1656573630000|2022-06-30 07:20:30|1988.46|1988.46|1988.46|1988.46|1988.46|1988.46|1988.34|1988.34|0
1656573640000|2022-06-30 07:20:40|1988.52|1988.52|1988.55|1988.55|1988.55|1988.55|1988.43|1988.43|0
1656573650000|2022-06-30 07:20:50|1988.86|1988.86|1989.09|1989.09|1989.09|1989.09|1988.86|1988.86|0
1656573660000|2022-06-30 07:21:00|1989|1989|1988.64|1988.64|1989.03|1989.03|1988.64|1988.64|0
1656573670000|2022-06-30 07:21:10|1988.41|1988.41|1988.62|1988.62|1988.62|1988.62|1988.41|1988.41|0
1656573680000|2022-06-30 07:21:20|1988.79|1988.79|1988.91|1988.91|1988.97|1988.97|1988.79|1988.79|0
1656573690000|2022-06-30 07:21:30|1988.79|1988.79|1988.35|1988.35|1988.79|1988.79|1988.35|1988.35|0
1656573700000|2022-06-30 07:21:40|1988.23|1988.23|1987.62|1987.62|1988.29|1988.29|1987.62|1987.62|0
1656573710000|2022-06-30 07:21:50|1987.81|1987.81|1987.75|1987.75|1987.81|1987.81|1987.75|1987.75|0
1656573720000|2022-06-30 07:22:00|1987.5|1987.5|1986.52|1986.52|1987.5|1987.5|1986.52|1986.52|0
1656573730000|2022-06-30 07:22:10|1986.34|1986.34|1986.34|1986.34|1986.34|1986.34|1986.34|1986.34|0
1656573740000|2022-06-30 07:22:20|1986.21|1986.21|1985.38|1985.38|1986.21|1986.21|1985.38|1985.38|0
1656573750000|2022-06-30 07:22:30|1985.23|1985.23|1984.59|1984.59|1985.23|1985.23|1984.59|1984.59|0
1656573760000|2022-06-30 07:22:40|1984.47|1984.47|1984.29|1984.29|1984.47|1984.47|1984.29|1984.29|0
1656573770000|2022-06-30 07:22:50|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|0
1656573780000|2022-06-30 07:23:00|1984.08|1984.08|1983.82|1983.82|1984.08|1984.08|1983.82|1983.82|0
1656573790000|2022-06-30 07:23:10|1983.47|1983.47|1983.71|1983.71|1983.71|1983.71|1983.47|1983.47|0
1656573800000|2022-06-30 07:23:20|1983.84|1983.84|1984.72|1984.72|1984.72|1984.72|1983.84|1983.84|0
1656573810000|2022-06-30 07:23:30|1984.66|1984.66|1984.66|1984.66|1984.66|1984.66|1984.66|1984.66|0
1656573830000|2022-06-30 07:23:50|1984.6|1984.6|1984.12|1984.12|1984.6|1984.6|1984.06|1984.06|0
1656573840000|2022-06-30 07:24:00|1983.87|1983.87|1983.46|1983.46|1983.87|1983.87|1983.16|1983.16|0
1656573850000|2022-06-30 07:24:10|1983.34|1983.34|1983.2|1983.2|1983.34|1983.34|1983.02|1983.02|0
1656573860000|2022-06-30 07:24:20|1983.32|1983.32|1983.38|1983.38|1983.57|1983.57|1983.32|1983.32|0
1656573870000|2022-06-30 07:24:30|1983.76|1983.76|1983.96|1983.96|1983.96|1983.96|1983.76|1983.76|0
1656573890000|2022-06-30 07:24:50|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|0
1656573900000|2022-06-30 07:25:00|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|1983.86|0
1656573920000|2022-06-30 07:25:20|1983.84|1983.84|1983.43|1983.43|1983.84|1983.84|1983.37|1983.37|0
1656573930000|2022-06-30 07:25:30|1983.55|1983.55|1984.2|1984.2|1984.2|1984.2|1983.55|1983.55|0
1656573940000|2022-06-30 07:25:40|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|0
1656573950000|2022-06-30 07:25:50|1984.25|1984.25|1984.25|1984.25|1984.25|1984.25|1984.25|1984.25|0
1656573960000|2022-06-30 07:26:00|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|0
1656573970000|2022-06-30 07:26:10|1984|1984|1984.28|1984.28|1984.28|1984.28|1984|1984|0
1656573980000|2022-06-30 07:26:20|1984.13|1984.13|1983.85|1983.85|1984.13|1984.13|1983.85|1983.85|0
1656573990000|2022-06-30 07:26:30|1983.92|1983.92|1983.76|1983.76|1983.92|1983.92|1983.76|1983.76|0
1656574000000|2022-06-30 07:26:40|1984.06|1984.06|1984.13|1984.13|1984.13|1984.13|1984.06|1984.06|0
1656574010000|2022-06-30 07:26:50|1984.06|1984.06|1984.06|1984.06|1984.06|1984.06|1984.06|1984.06|0
1656574020000|2022-06-30 07:27:00|1984.31|1984.31|1984.19|1984.19|1984.31|1984.31|1984.19|1984.19|0
1656574030000|2022-06-30 07:27:10|1984.4|1984.4|1984.52|1984.52|1984.52|1984.52|1984.4|1984.4|0
1656574040000|2022-06-30 07:27:20|1984.73|1984.73|1984.91|1984.91|1984.91|1984.91|1984.73|1984.73|0
1656574050000|2022-06-30 07:27:30|1984.94|1984.94|1984.83|1984.83|1985.06|1985.06|1984.83|1984.83|0
1656574060000|2022-06-30 07:27:40|1985|1985|1985.4|1985.4|1985.4|1985.4|1985|1985|0
1656574070000|2022-06-30 07:27:50|1985.28|1985.28|1986.21|1986.21|1986.21|1986.21|1985.28|1985.28|0
1656574080000|2022-06-30 07:28:00|1985.97|1985.97|1986.04|1986.04|1986.04|1986.04|1985.97|1985.97|0
1656574090000|2022-06-30 07:28:10|1986.1|1986.1|1986.1|1986.1|1986.1|1986.1|1986.1|1986.1|0
1656574100000|2022-06-30 07:28:20|1985.98|1985.98|1985.86|1985.86|1985.98|1985.98|1985.61|1985.61|0
1656574110000|2022-06-30 07:28:30|1986.04|1986.04|1986.04|1986.04|1986.04|1986.04|1985.9|1985.9|0
1656574120000|2022-06-30 07:28:40|1986.11|1986.11|1986.11|1986.11|1986.11|1986.11|1986.11|1986.11|0
1656574130000|2022-06-30 07:28:50|1986.18|1986.18|1987.44|1987.44|1987.54|1987.54|1986.18|1986.18|0
1656574140000|2022-06-30 07:29:00|1987.29|1987.29|1985.77|1985.77|1987.29|1987.29|1985.77|1985.77|0
1656574150000|2022-06-30 07:29:10|1985.46|1985.46|1985.03|1985.03|1985.46|1985.46|1985.03|1985.03|0
1656574160000|2022-06-30 07:29:20|1984.85|1984.85|1983.1|1983.1|1984.85|1984.85|1983.1|1983.1|0
1656574170000|2022-06-30 07:29:30|1983.05|1983.05|1982.22|1982.22|1983.05|1983.05|1982.22|1982.22|0
1656574180000|2022-06-30 07:29:40|1982.29|1982.29|1981.77|1981.77|1982.32|1982.32|1981.61|1981.61|0
1656574190000|2022-06-30 07:29:50|1981.89|1981.89|1982.43|1982.43|1982.43|1982.43|1981.89|1981.89|0
1656574200000|2022-06-30 07:30:00|1981.8|1981.8|1981.68|1981.68|1982.06|1982.06|1981.65|1981.65|0
1656574210000|2022-06-30 07:30:10|1981.81|1981.81|1982.58|1982.58|1982.58|1982.58|1981.81|1981.81|0
1656574220000|2022-06-30 07:30:20|1982.47|1982.47|1982.47|1982.47|1982.47|1982.47|1982.47|1982.47|0
1656574230000|2022-06-30 07:30:30|1982.37|1982.37|1982.37|1982.37|1982.37|1982.37|1982.37|1982.37|0
1656574240000|2022-06-30 07:30:40|1982.68|1982.68|1982.35|1982.35|1982.68|1982.68|1982.35|1982.35|0
1656574250000|2022-06-30 07:30:50|1982.23|1982.23|1982.23|1982.23|1982.23|1982.23|1982.23|1982.23|0
1656574260000|2022-06-30 07:31:00|1981.98|1981.98|1981.28|1981.28|1981.98|1981.98|1981.28|1981.28|0
1656574280000|2022-06-30 07:31:20|1981.15|1981.15|1981.65|1981.65|1981.65|1981.65|1981.15|1981.15|0
1656574290000|2022-06-30 07:31:30|1981.88|1981.88|1982.26|1982.26|1982.26|1982.26|1981.88|1981.88|0
1656574300000|2022-06-30 07:31:40|1982.2|1982.2|1982.2|1982.2|1982.2|1982.2|1982.2|1982.2|0
1656574320000|2022-06-30 07:32:00|1981.99|1981.99|1983.28|1983.28|1983.28|1983.28|1981.87|1981.87|0
1656574330000|2022-06-30 07:32:10|1983.31|1983.31|1983.24|1983.24|1983.35|1983.35|1983.24|1983.24|0
1656574340000|2022-06-30 07:32:20|1983.52|1983.52|1983.97|1983.97|1983.97|1983.97|1983.52|1983.52|0
1656574350000|2022-06-30 07:32:30|1984.6|1984.6|1984.6|1984.6|1984.6|1984.6|1984.6|1984.6|0
1656574360000|2022-06-30 07:32:40|1984.73|1984.73|1984.73|1984.73|1984.73|1984.73|1984.73|1984.73|0
1656574370000|2022-06-30 07:32:50|1985.42|1985.42|1985.65|1985.65|1985.65|1985.65|1985.34|1985.34|0
1656574380000|2022-06-30 07:33:00|1985.4|1985.4|1985.4|1985.4|1985.4|1985.4|1985.4|1985.4|0
1656574390000|2022-06-30 07:33:10|1985.33|1985.33|1985.33|1985.33|1985.33|1985.33|1985.33|1985.33|0
1656574400000|2022-06-30 07:33:20|1984.94|1984.94|1984.66|1984.66|1984.94|1984.94|1984.66|1984.66|0
1656574410000|2022-06-30 07:33:30|1984.52|1984.52|1984.76|1984.76|1984.88|1984.88|1984.36|1984.36|0
1656574420000|2022-06-30 07:33:40|1984.45|1984.45|1984.48|1984.48|1984.48|1984.48|1984.33|1984.33|0
1656574430000|2022-06-30 07:33:50|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|0
1656574440000|2022-06-30 07:34:00|1984.74|1984.74|1984.82|1984.82|1984.82|1984.82|1984.74|1984.74|0
1656574450000|2022-06-30 07:34:10|1984.89|1984.89|1985.05|1985.05|1985.05|1985.05|1984.8|1984.8|0
1656574460000|2022-06-30 07:34:20|1984.92|1984.92|1984.92|1984.92|1984.92|1984.92|1984.92|1984.92|0
1656574470000|2022-06-30 07:34:30|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|0
1656574480000|2022-06-30 07:34:40|1985.09|1985.09|1985.29|1985.29|1985.29|1985.29|1985.09|1985.09|0
1656574490000|2022-06-30 07:34:50|1985.15|1985.15|1985.15|1985.15|1985.15|1985.15|1985.15|1985.15|0
1656574500000|2022-06-30 07:35:00|1985.28|1985.28|1986|1986|1986|1986|1985.28|1985.28|0
1656574510000|2022-06-30 07:35:10|1985.95|1985.95|1985.9|1985.9|1986.13|1986.13|1985.9|1985.9|0
1656574520000|2022-06-30 07:35:20|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|1986.21|0
1656574530000|2022-06-30 07:35:30|1986.46|1986.46|1986.46|1986.46|1986.46|1986.46|1986.46|1986.46|0
1656574550000|2022-06-30 07:35:50|1986.59|1986.59|1985.95|1985.95|1986.59|1986.59|1985.95|1985.95|0
1656574560000|2022-06-30 07:36:00|1986.03|1986.03|1986.86|1986.86|1987.04|1987.04|1986.03|1986.03|0
1656574570000|2022-06-30 07:36:10|1986.75|1986.75|1986.62|1986.62|1986.75|1986.75|1986.62|1986.62|0
1656574580000|2022-06-30 07:36:20|1986.39|1986.39|1987.04|1987.04|1987.04|1987.04|1986.3|1986.3|0
1656574590000|2022-06-30 07:36:30|1987.1|1987.1|1987.1|1987.1|1987.1|1987.1|1987.1|1987.1|0
1656574600000|2022-06-30 07:36:40|1986.98|1986.98|1986.98|1986.98|1986.98|1986.98|1986.98|1986.98|0
1656574610000|2022-06-30 07:36:50|1987.04|1987.04|1987.11|1987.11|1987.11|1987.11|1987.04|1987.04|0
1656574620000|2022-06-30 07:37:00|1986.93|1986.93|1986.69|1986.69|1986.93|1986.93|1986.69|1986.69|0
1656574630000|2022-06-30 07:37:10|1986.63|1986.63|1986.19|1986.19|1986.63|1986.63|1986.19|1986.19|0
1656574640000|2022-06-30 07:37:20|1986.04|1986.04|1985.63|1985.63|1986.04|1986.04|1985.63|1985.63|0
1656574650000|2022-06-30 07:37:30|1985.51|1985.51|1985.51|1985.51|1985.51|1985.51|1985.51|1985.51|0
1656574660000|2022-06-30 07:37:40|1985.47|1985.47|1985.36|1985.36|1985.47|1985.47|1985.36|1985.36|0
1656574670000|2022-06-30 07:37:50|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|0
1656574700000|2022-06-30 07:38:20|1985.77|1985.77|1986.69|1986.69|1986.69|1986.69|1985.77|1985.77|0
1656574710000|2022-06-30 07:38:30|1986.54|1986.54|1986.31|1986.31|1986.69|1986.69|1986.31|1986.31|0
1656574720000|2022-06-30 07:38:40|1986.44|1986.44|1986.24|1986.24|1986.44|1986.44|1986.24|1986.24|0
1656574730000|2022-06-30 07:38:50|1986.11|1986.11|1985.79|1985.79|1986.11|1986.11|1985.73|1985.73|0
1656574740000|2022-06-30 07:39:00|1985.84|1985.84|1985.63|1985.63|1985.84|1985.84|1985.63|1985.63|0
1656574750000|2022-06-30 07:39:10|1985.47|1985.47|1985.56|1985.56|1985.56|1985.56|1985.47|1985.47|0
1656574760000|2022-06-30 07:39:20|1985.49|1985.49|1984.91|1984.91|1985.49|1985.49|1984.91|1984.91|0
1656574770000|2022-06-30 07:39:30|1984.76|1984.76|1984.11|1984.11|1984.9|1984.9|1984.11|1984.11|0
1656574780000|2022-06-30 07:39:40|1984.01|1984.01|1983.99|1983.99|1984.01|1984.01|1983.53|1983.53|0
1656574790000|2022-06-30 07:39:50|1984.05|1984.05|1983.05|1983.05|1984.05|1984.05|1983.05|1983.05|0
1656574800000|2022-06-30 07:40:00|1982.96|1982.96|1983.02|1983.02|1983.02|1983.02|1982.77|1982.77|0
1656574810000|2022-06-30 07:40:10|1983.23|1983.23|1983.45|1983.45|1983.45|1983.45|1983.17|1983.17|0
1656574820000|2022-06-30 07:40:20|1983.57|1983.57|1983.89|1983.89|1983.89|1983.89|1983.57|1983.57|0
1656574830000|2022-06-30 07:40:30|1983.77|1983.77|1983.97|1983.97|1983.97|1983.97|1983.77|1983.77|0
1656574850000|2022-06-30 07:40:50|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|1983.99|0
1656574860000|2022-06-30 07:41:00|1984.06|1984.06|1983.95|1983.95|1984.06|1984.06|1983.95|1983.95|0
1656574870000|2022-06-30 07:41:10|1984.06|1984.06|1984.66|1984.66|1984.66|1984.66|1984.06|1984.06|0
1656574880000|2022-06-30 07:41:20|1984.6|1984.6|1984.18|1984.18|1984.6|1984.6|1984.18|1984.18|0
1656574890000|2022-06-30 07:41:30|1984.24|1984.24|1984.24|1984.24|1984.24|1984.24|1984.24|1984.24|0
1656574900000|2022-06-30 07:41:40|1984.2|1984.2|1983.85|1983.85|1984.2|1984.2|1983.85|1983.85|0
1656574910000|2022-06-30 07:41:50|1983.92|1983.92|1983.65|1983.65|1983.96|1983.96|1983.65|1983.65|0
1656574920000|2022-06-30 07:42:00|1983.81|1983.81|1983.81|1983.81|1983.81|1983.81|1983.81|1983.81|0
1656574930000|2022-06-30 07:42:10|1983.64|1983.64|1983.64|1983.64|1983.64|1983.64|1983.64|1983.64|0
1656574940000|2022-06-30 07:42:20|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|1983.51|0
1656574950000|2022-06-30 07:42:30|1983.47|1983.47|1983.45|1983.45|1983.47|1983.47|1983.45|1983.45|0
1656574960000|2022-06-30 07:42:40|1983.69|1983.69|1983.66|1983.66|1983.77|1983.77|1983.63|1983.63|0
1656574970000|2022-06-30 07:42:50|1983.54|1983.54|1983.54|1983.54|1983.54|1983.54|1983.54|1983.54|0
1656574980000|2022-06-30 07:43:00|1983.79|1983.79|1984.18|1984.18|1984.18|1984.18|1983.52|1983.52|0
1656574990000|2022-06-30 07:43:10|1984.04|1984.04|1983.98|1983.98|1984.04|1984.04|1983.92|1983.92|0
1656575000000|2022-06-30 07:43:20|1984.44|1984.44|1984.57|1984.57|1984.57|1984.57|1984.44|1984.44|0
1656575010000|2022-06-30 07:43:30|1984.63|1984.63|1984.7|1984.7|1984.7|1984.7|1984.41|1984.41|0
1656575020000|2022-06-30 07:43:40|1984.46|1984.46|1984.46|1984.46|1984.46|1984.46|1984.46|1984.46|0
1656575030000|2022-06-30 07:43:50|1984.58|1984.58|1985.29|1985.29|1985.29|1985.29|1984.58|1984.58|0
1656575040000|2022-06-30 07:44:00|1985.45|1985.45|1985.7|1985.7|1985.7|1985.7|1985.45|1985.45|0
1656575050000|2022-06-30 07:44:10|1985.64|1985.64|1985.64|1985.64|1985.64|1985.64|1985.64|1985.64|0
1656575090000|2022-06-30 07:44:50|1985.57|1985.57|1985.84|1985.84|1985.9|1985.9|1985.49|1985.49|0
1656575100000|2022-06-30 07:45:00|1985.91|1985.91|1985.86|1985.86|1985.95|1985.95|1985.86|1985.86|0
1656575120000|2022-06-30 07:45:20|1985.93|1985.93|1986.3|1986.3|1986.3|1986.3|1985.93|1985.93|0
1656575130000|2022-06-30 07:45:30|1986.59|1986.59|1986.59|1986.59|1986.59|1986.59|1986.59|1986.59|0
1656575150000|2022-06-30 07:45:50|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|1986.42|0
1656575160000|2022-06-30 07:46:00|1986.57|1986.57|1986.37|1986.37|1986.57|1986.57|1986.37|1986.37|0
1656575170000|2022-06-30 07:46:10|1986.28|1986.28|1985.57|1985.57|1986.28|1986.28|1985.57|1985.57|0
1656575180000|2022-06-30 07:46:20|1985.82|1985.82|1985.85|1985.85|1985.85|1985.85|1985.54|1985.54|0
1656575190000|2022-06-30 07:46:30|1985.89|1985.89|1986.64|1986.64|1986.64|1986.64|1985.89|1985.89|0
1656575200000|2022-06-30 07:46:40|1986.87|1986.87|1986.87|1986.87|1986.87|1986.87|1986.87|1986.87|0
1656575210000|2022-06-30 07:46:50|1987.1|1987.1|1986.93|1986.93|1987.1|1987.1|1986.93|1986.93|0
1656575230000|2022-06-30 07:47:10|1986.99|1986.99|1986.93|1986.93|1987.09|1987.09|1986.72|1986.72|0
1656575240000|2022-06-30 07:47:20|1986.99|1986.99|1987.04|1987.04|1987.04|1987.04|1986.99|1986.99|0
1656575260000|2022-06-30 07:47:40|1987.22|1987.22|1987.22|1987.22|1987.22|1987.22|1987.22|1987.22|0
1656575270000|2022-06-30 07:47:50|1987.07|1987.07|1987.1|1987.1|1987.1|1987.1|1986.89|1986.89|0
1656575280000|2022-06-30 07:48:00|1987.35|1987.35|1987.35|1987.35|1987.35|1987.35|1987.35|1987.35|0
1656575290000|2022-06-30 07:48:10|1987.77|1987.77|1988.79|1988.79|1988.79|1988.79|1987.77|1987.77|0
1656575300000|2022-06-30 07:48:20|1988.83|1988.83|1989.27|1989.27|1989.27|1989.27|1988.83|1988.83|0
1656575310000|2022-06-30 07:48:30|1989.16|1989.16|1989.16|1989.16|1989.16|1989.16|1989.16|1989.16|0
1656575320000|2022-06-30 07:48:40|1989.3|1989.3|1989.48|1989.48|1989.48|1989.48|1989.3|1989.3|0
1656575330000|2022-06-30 07:48:50|1989.52|1989.52|1991.75|1991.75|1991.82|1991.82|1989.52|1989.52|0
1656575340000|2022-06-30 07:49:00|1991.68|1991.68|1991.4|1991.4|1991.69|1991.69|1991.33|1991.33|0
1656575350000|2022-06-30 07:49:10|1991.58|1991.58|1991.01|1991.01|1991.58|1991.58|1991.01|1991.01|0
1656575360000|2022-06-30 07:49:20|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|1990.86|0
1656575370000|2022-06-30 07:49:30|1990.98|1990.98|1990.68|1990.68|1990.98|1990.98|1990.68|1990.68|0
1656575390000|2022-06-30 07:49:50|1990.8|1990.8|1990.92|1990.92|1990.92|1990.92|1990.8|1990.8|0
1656575400000|2022-06-30 07:50:00|1990.88|1990.88|1990.91|1990.91|1990.94|1990.94|1990.76|1990.76|0
1656575410000|2022-06-30 07:50:10|1991.23|1991.23|1991.43|1991.43|1991.43|1991.43|1991.23|1991.23|0
1656575420000|2022-06-30 07:50:20|1991.46|1991.46|1991.46|1991.46|1991.46|1991.46|1991.46|1991.46|0
1656575430000|2022-06-30 07:50:30|1991.58|1991.58|1991.28|1991.28|1991.58|1991.58|1991.28|1991.28|0
1656575470000|2022-06-30 07:51:10|1991.21|1991.21|1991.21|1991.21|1991.21|1991.21|1991.15|1991.15|0
1656575510000|2022-06-30 07:51:50|1991.08|1991.08|1991.08|1991.08|1991.08|1991.08|1991.08|1991.08|0
1656575520000|2022-06-30 07:52:00|1990.85|1990.85|1991.35|1991.35|1991.35|1991.35|1990.85|1990.85|0
1656575530000|2022-06-30 07:52:10|1991.5|1991.5|1991.5|1991.5|1991.5|1991.5|1991.5|1991.5|0
1656575540000|2022-06-30 07:52:20|1991.7|1991.7|1991.8|1991.8|1991.8|1991.8|1991.55|1991.55|0
1656575550000|2022-06-30 07:52:30|1991.72|1991.72|1991.51|1991.51|1991.79|1991.79|1991.51|1991.51|0
1656575560000|2022-06-30 07:52:40|1991.48|1991.48|1991.54|1991.54|1991.66|1991.66|1991.35|1991.35|0
1656575570000|2022-06-30 07:52:50|1991.46|1991.46|1991.46|1991.46|1991.46|1991.46|1991.46|1991.46|0
1656575580000|2022-06-30 07:53:00|1991.39|1991.39|1991.39|1991.39|1991.39|1991.39|1991.39|1991.39|0
1656575590000|2022-06-30 07:53:10|1991.53|1991.53|1991.51|1991.51|1991.53|1991.53|1991.51|1991.51|0
1656575600000|2022-06-30 07:53:20|1991.38|1991.38|1991.38|1991.38|1991.38|1991.38|1991.38|1991.38|0
1656575630000|2022-06-30 07:53:50|1991.44|1991.44|1991.44|1991.44|1991.44|1991.44|1991.44|1991.44|0
1656575650000|2022-06-30 07:54:10|1991.38|1991.38|1990.28|1990.28|1991.38|1991.38|1990.28|1990.28|0
1656575660000|2022-06-30 07:54:20|1990.12|1990.12|1990.55|1990.55|1990.55|1990.55|1990.12|1990.12|0
1656575690000|2022-06-30 07:54:50|1990.38|1990.38|1990.38|1990.38|1990.38|1990.38|1990.38|1990.38|0
1656575700000|2022-06-30 07:55:00|1990.44|1990.44|1989.52|1989.52|1990.44|1990.44|1989.52|1989.52|0
1656575710000|2022-06-30 07:55:10|1989.4|1989.4|1988.77|1988.77|1989.4|1989.4|1988.77|1988.77|0
1656575720000|2022-06-30 07:55:20|1988.82|1988.82|1988.82|1988.82|1988.82|1988.82|1988.82|1988.82|0
1656575730000|2022-06-30 07:55:30|1988.69|1988.69|1988.49|1988.49|1988.69|1988.69|1988.49|1988.49|0
1656575740000|2022-06-30 07:55:40|1988.35|1988.35|1988.3|1988.3|1988.35|1988.35|1988.3|1988.3|0
1656575760000|2022-06-30 07:56:00|1988.26|1988.26|1987.26|1987.26|1988.26|1988.26|1987.26|1987.26|0
1656575770000|2022-06-30 07:56:10|1987.2|1987.2|1986.96|1986.96|1987.2|1987.2|1986.84|1986.84|0
1656575790000|2022-06-30 07:56:30|1986.85|1986.85|1986.4|1986.4|1987.02|1987.02|1986.4|1986.4|0
1656575800000|2022-06-30 07:56:40|1986.56|1986.56|1986.56|1986.56|1986.56|1986.56|1986.56|1986.56|0
1656575810000|2022-06-30 07:56:50|1986.62|1986.62|1986.62|1986.62|1986.62|1986.62|1986.62|1986.62|0
1656575820000|2022-06-30 07:57:00|1986.54|1986.54|1986.2|1986.2|1986.6|1986.6|1986.2|1986.2|0
1656575830000|2022-06-30 07:57:10|1986.16|1986.16|1985.4|1985.4|1986.16|1986.16|1985.4|1985.4|0
1656575840000|2022-06-30 07:57:20|1985.33|1985.33|1985.33|1985.33|1985.33|1985.33|1985.33|1985.33|0
1656575850000|2022-06-30 07:57:30|1985.09|1985.09|1985.41|1985.41|1985.41|1985.41|1984.97|1984.97|0
1656575860000|2022-06-30 07:57:40|1985.53|1985.53|1985.53|1985.53|1985.53|1985.53|1985.53|1985.53|0
1656575870000|2022-06-30 07:57:50|1985.66|1985.66|1985.66|1985.66|1985.66|1985.66|1985.66|1985.66|0
1656575890000|2022-06-30 07:58:10|1985.72|1985.72|1985.67|1985.67|1985.72|1985.72|1985.55|1985.55|0
1656575920000|2022-06-30 07:58:40|1985.29|1985.29|1985.96|1985.96|1985.96|1985.96|1985.29|1985.29|0
1656575930000|2022-06-30 07:58:50|1986.03|1986.03|1986.4|1986.4|1986.4|1986.4|1986.03|1986.03|0
1656575940000|2022-06-30 07:59:00|1986.34|1986.34|1986.22|1986.22|1986.34|1986.34|1986.22|1986.22|0
1656575950000|2022-06-30 07:59:10|1985.81|1985.81|1985.43|1985.43|1985.81|1985.81|1985.43|1985.43|0
1656575960000|2022-06-30 07:59:20|1985.31|1985.31|1985.27|1985.27|1985.31|1985.31|1985.27|1985.27|0
1656575980000|2022-06-30 07:59:40|1985.19|1985.19|1985.19|1985.19|1985.19|1985.19|1985.19|1985.19|0
1656576000000|2022-06-30 08:00:00|1984.92|1984.92|1984.34|1984.34|1984.92|1984.92|1984.34|1984.34|0
1656576010000|2022-06-30 08:00:10|1984.12|1984.12|1983.87|1983.87|1984.12|1984.12|1983.61|1983.61|0
1656576020000|2022-06-30 08:00:20|1983.83|1983.83|1983.87|1983.87|1983.87|1983.87|1983.83|1983.83|0
1656576030000|2022-06-30 08:00:30|1983.95|1983.95|1984.02|1984.02|1984.02|1984.02|1983.95|1983.95|0
1656576050000|2022-06-30 08:00:50|1984.09|1984.09|1984.85|1984.85|1984.85|1984.85|1984.09|1984.09|0
1656576060000|2022-06-30 08:01:00|1984.91|1984.91|1985.29|1985.29|1985.29|1985.29|1984.91|1984.91|0
1656576070000|2022-06-30 08:01:10|1985.43|1985.43|1985.57|1985.57|1985.57|1985.57|1985.43|1985.43|0
1656576080000|2022-06-30 08:01:20|1985.42|1985.42|1985.42|1985.42|1985.42|1985.42|1985.42|1985.42|0
1656576090000|2022-06-30 08:01:30|1985.24|1985.24|1985.47|1985.47|1985.63|1985.63|1985.24|1985.24|0
1656576120000|2022-06-30 08:02:00|1985.28|1985.28|1985.44|1985.44|1985.44|1985.44|1985.28|1985.28|0
1656576130000|2022-06-30 08:02:10|1985.5|1985.5|1986.28|1986.28|1986.28|1986.28|1985.5|1985.5|0
1656576140000|2022-06-30 08:02:20|1986.4|1986.4|1987.9|1987.9|1987.9|1987.9|1986.4|1986.4|0
1656576150000|2022-06-30 08:02:30|1988.02|1988.02|1987.96|1987.96|1988.02|1988.02|1987.9|1987.9|0
1656576160000|2022-06-30 08:02:40|1988.02|1988.02|1988.02|1988.02|1988.02|1988.02|1988.02|1988.02|0
1656576170000|2022-06-30 08:02:50|1988.15|1988.15|1988.09|1988.09|1988.15|1988.15|1988.09|1988.09|0
1656576180000|2022-06-30 08:03:00|1987.97|1987.97|1987.97|1987.97|1987.97|1987.97|1987.97|1987.97|0
1656576200000|2022-06-30 08:03:20|1988.14|1988.14|1988.14|1988.14|1988.14|1988.14|1988.14|1988.14|0
1656576220000|2022-06-30 08:03:40|1988.63|1988.63|1988.79|1988.79|1988.79|1988.79|1988.63|1988.63|0
1656576230000|2022-06-30 08:03:50|1988.93|1988.93|1989.11|1989.11|1989.26|1989.26|1988.93|1988.93|0
1656576240000|2022-06-30 08:04:00|1989.05|1989.05|1989.05|1989.05|1989.05|1989.05|1989.05|1989.05|0
1656576260000|2022-06-30 08:04:20|1988.59|1988.59|1988.64|1988.64|1988.64|1988.64|1988.59|1988.59|0
1656576270000|2022-06-30 08:04:30|1988.71|1988.71|1989.14|1989.14|1989.14|1989.14|1988.71|1988.71|0
1656576280000|2022-06-30 08:04:40|1989.25|1989.25|1991.05|1991.05|1991.05|1991.05|1989.25|1989.25|0
1656576300000|2022-06-30 08:05:00|1991.15|1991.15|1991.15|1991.15|1991.15|1991.15|1991.08|1991.08|0
1656576310000|2022-06-30 08:05:10|1991.28|1991.28|1991.52|1991.52|1991.52|1991.52|1991.28|1991.28|0
1656576320000|2022-06-30 08:05:20|1991.67|1991.67|1991.99|1991.99|1992.06|1992.06|1991.67|1991.67|0
1656576330000|2022-06-30 08:05:30|1992.19|1992.19|1992.54|1992.54|1992.54|1992.54|1992.19|1992.19|0
1656576350000|2022-06-30 08:05:50|1992.42|1992.42|1992.3|1992.3|1992.42|1992.42|1992.3|1992.3|0
1656576360000|2022-06-30 08:06:00|1992.41|1992.41|1992.4|1992.4|1992.47|1992.47|1992.16|1992.16|0
1656576370000|2022-06-30 08:06:10|1992.58|1992.58|1992.52|1992.52|1992.58|1992.58|1992.45|1992.45|0
1656576380000|2022-06-30 08:06:20|1992.24|1992.24|1992.24|1992.24|1992.24|1992.24|1992.24|1992.24|0
1656576400000|2022-06-30 08:06:40|1992.17|1992.17|1992.17|1992.17|1992.17|1992.17|1992.17|1992.17|0
1656576410000|2022-06-30 08:06:50|1991.72|1991.72|1991.64|1991.64|1991.72|1991.72|1991.64|1991.64|0
1656576420000|2022-06-30 08:07:00|1991.41|1991.41|1991.3|1991.3|1991.41|1991.41|1991.14|1991.14|0
1656576430000|2022-06-30 08:07:10|1991.27|1991.27|1991.78|1991.78|1991.78|1991.78|1991.27|1991.27|0
1656576440000|2022-06-30 08:07:20|1991.71|1991.71|1991.71|1991.71|1991.71|1991.71|1991.71|1991.71|0
1656576450000|2022-06-30 08:07:30|1991.84|1991.84|1991.78|1991.78|1991.84|1991.84|1991.78|1991.78|0
1656576460000|2022-06-30 08:07:40|1991.26|1991.26|1991.32|1991.32|1991.32|1991.32|1991.26|1991.26|0
1656576470000|2022-06-30 08:07:50|1990.99|1990.99|1990.63|1990.63|1990.99|1990.99|1990.63|1990.63|0
1656576480000|2022-06-30 08:08:00|1990.71|1990.71|1990.79|1990.79|1990.79|1990.79|1990.58|1990.58|0
1656576490000|2022-06-30 08:08:10|1990.67|1990.67|1990.6|1990.6|1990.67|1990.67|1990.46|1990.46|0
1656576500000|2022-06-30 08:08:20|1990.44|1990.44|1989.21|1989.21|1990.44|1990.44|1989.21|1989.21|0
1656576510000|2022-06-30 08:08:30|1988.96|1988.96|1988|1988|1988.96|1988.96|1988|1988|0
1656576530000|2022-06-30 08:08:50|1988.12|1988.12|1987.28|1987.28|1988.12|1988.12|1987.28|1987.28|0
1656576540000|2022-06-30 08:09:00|1987.22|1987.22|1987.22|1987.22|1987.22|1987.22|1987.22|1987.22|0
1656576550000|2022-06-30 08:09:10|1987.1|1987.1|1986.49|1986.49|1987.1|1987.1|1986.49|1986.49|0
1656576560000|2022-06-30 08:09:20|1986.28|1986.28|1986.14|1986.14|1986.35|1986.35|1986.08|1986.08|0
1656576570000|2022-06-30 08:09:30|1985.89|1985.89|1984.87|1984.87|1985.89|1985.89|1984.87|1984.87|0
1656576580000|2022-06-30 08:09:40|1984.73|1984.73|1984.73|1984.73|1984.73|1984.73|1984.73|1984.73|0
1656576590000|2022-06-30 08:09:50|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|0
1656576600000|2022-06-30 08:10:00|1984.9|1984.9|1983.98|1983.98|1984.9|1984.9|1983.98|1983.98|0
1656576610000|2022-06-30 08:10:10|1984.23|1984.23|1983.98|1983.98|1984.23|1984.23|1983.98|1983.98|0
1656576620000|2022-06-30 08:10:20|1984.14|1984.14|1984.18|1984.18|1984.35|1984.35|1984.14|1984.14|0
1656576630000|2022-06-30 08:10:30|1984.3|1984.3|1984.74|1984.74|1984.74|1984.74|1984.3|1984.3|0
1656576640000|2022-06-30 08:10:40|1984.85|1984.85|1984.57|1984.57|1984.85|1984.85|1984.55|1984.55|0
1656576650000|2022-06-30 08:10:50|1984.45|1984.45|1984.45|1984.45|1984.45|1984.45|1984.45|1984.45|0
1656576670000|2022-06-30 08:11:10|1984.6|1984.6|1984.95|1984.95|1984.95|1984.95|1984.6|1984.6|0
1656576680000|2022-06-30 08:11:20|1985.11|1985.11|1985.11|1985.11|1985.13|1985.13|1985.11|1985.11|0
1656576710000|2022-06-30 08:11:50|1984.44|1984.44|1984.44|1984.44|1984.44|1984.44|1984.44|1984.44|0
1656576720000|2022-06-30 08:12:00|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|1984.4|0
1656576740000|2022-06-30 08:12:20|1984.34|1984.34|1983.12|1983.12|1984.34|1984.34|1983.1|1983.1|0
1656576750000|2022-06-30 08:12:30|1983.15|1983.15|1983.23|1983.23|1983.23|1983.23|1983.08|1983.08|0
1656576760000|2022-06-30 08:12:40|1983.39|1983.39|1982.68|1982.68|1983.39|1983.39|1982.68|1982.68|0
1656576770000|2022-06-30 08:12:50|1982.8|1982.8|1982.88|1982.88|1982.88|1982.88|1982.8|1982.8|0
1656576780000|2022-06-30 08:13:00|1982.84|1982.84|1982.55|1982.55|1982.84|1982.84|1982.55|1982.55|0
1656576790000|2022-06-30 08:13:10|1982.4|1982.4|1982.48|1982.48|1982.48|1982.48|1982.17|1982.17|0
1656576800000|2022-06-30 08:13:20|1982.56|1982.56|1982.46|1982.46|1982.56|1982.56|1982.46|1982.46|0
1656576810000|2022-06-30 08:13:30|1982.35|1982.35|1982.14|1982.14|1982.35|1982.35|1982.14|1982.14|0
1656576820000|2022-06-30 08:13:40|1982.29|1982.29|1982.35|1982.35|1982.35|1982.35|1982.29|1982.29|0
1656576830000|2022-06-30 08:13:50|1982.43|1982.43|1982.43|1982.43|1982.43|1982.43|1982.43|1982.43|0
1656576840000|2022-06-30 08:14:00|1982.34|1982.34|1982.19|1982.19|1982.34|1982.34|1982.19|1982.19|0
1656576850000|2022-06-30 08:14:10|1982.3|1982.3|1982.18|1982.18|1982.3|1982.3|1982.18|1982.18|0
1656576870000|2022-06-30 08:14:30|1982.1|1982.1|1981.57|1981.57|1982.1|1982.1|1981.57|1981.57|0
1656576880000|2022-06-30 08:14:40|1981.52|1981.52|1981.55|1981.55|1981.55|1981.55|1981.52|1981.52|0
1656576890000|2022-06-30 08:14:50|1980.91|1980.91|1980.62|1980.62|1980.91|1980.91|1980.62|1980.62|0
1656576900000|2022-06-30 08:15:00|1980.47|1980.47|1980.33|1980.33|1980.47|1980.47|1980.31|1980.31|0
1656576910000|2022-06-30 08:15:10|1980.49|1980.49|1980.64|1980.64|1980.64|1980.64|1980.49|1980.49|0
1656576920000|2022-06-30 08:15:20|1980.96|1980.96|1980.88|1980.88|1981.03|1981.03|1980.88|1980.88|0
1656576940000|2022-06-30 08:15:40|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|0
1656576950000|2022-06-30 08:15:50|1980.82|1980.82|1980.27|1980.27|1980.82|1980.82|1980.19|1980.19|0
1656576960000|2022-06-30 08:16:00|1980.32|1980.32|1980.2|1980.2|1980.32|1980.32|1980.2|1980.2|0
1656576970000|2022-06-30 08:16:10|1980.38|1980.38|1979.72|1979.72|1980.38|1980.38|1979.72|1979.72|0
1656576980000|2022-06-30 08:16:20|1979.6|1979.6|1979.77|1979.77|1979.77|1979.77|1979.6|1979.6|0
1656576990000|2022-06-30 08:16:30|1979.96|1979.96|1980.63|1980.63|1980.63|1980.63|1979.96|1979.96|0
1656577010000|2022-06-30 08:16:50|1980.38|1980.38|1979.86|1979.86|1980.38|1980.38|1979.86|1979.86|0
1656577020000|2022-06-30 08:17:00|1979.55|1979.55|1979.55|1979.55|1979.55|1979.55|1979.55|1979.55|0
1656577030000|2022-06-30 08:17:10|1979.43|1979.43|1978.2|1978.2|1979.43|1979.43|1978.2|1978.2|0
1656577040000|2022-06-30 08:17:20|1977.89|1977.89|1977.42|1977.42|1977.89|1977.89|1977.42|1977.42|0
1656577050000|2022-06-30 08:17:30|1977.3|1977.3|1976.55|1976.55|1977.3|1977.3|1976.5|1976.5|0
1656577060000|2022-06-30 08:17:40|1976.24|1976.24|1976.24|1976.24|1976.24|1976.24|1976.24|1976.24|0
1656577070000|2022-06-30 08:17:50|1976.08|1976.08|1975.51|1975.51|1976.08|1976.08|1975.51|1975.51|0
1656577090000|2022-06-30 08:18:10|1975.57|1975.57|1975.52|1975.52|1975.57|1975.57|1975.52|1975.52|0
1656577110000|2022-06-30 08:18:30|1975.47|1975.47|1975.3|1975.3|1975.47|1975.47|1975.3|1975.3|0
1656577120000|2022-06-30 08:18:40|1975.39|1975.39|1975.25|1975.25|1975.39|1975.39|1975.25|1975.25|0
1656577130000|2022-06-30 08:18:50|1975.31|1975.31|1975.11|1975.11|1975.31|1975.31|1975.11|1975.11|0
1656577140000|2022-06-30 08:19:00|1975.18|1975.18|1974.95|1974.95|1975.18|1975.18|1974.95|1974.95|0
1656577150000|2022-06-30 08:19:10|1974.83|1974.83|1974.83|1974.83|1974.83|1974.83|1974.83|1974.83|0
1656577170000|2022-06-30 08:19:30|1974.65|1974.65|1974.65|1974.65|1974.65|1974.65|1974.65|1974.65|0
1656577180000|2022-06-30 08:19:40|1974.37|1974.37|1974.05|1974.05|1974.37|1974.37|1973.98|1973.98|0
1656577190000|2022-06-30 08:19:50|1973.99|1973.99|1973.93|1973.93|1973.99|1973.99|1973.93|1973.93|0
1656577200000|2022-06-30 08:20:00|1974|1974|1973.96|1973.96|1974|1974|1973.96|1973.96|0
1656577210000|2022-06-30 08:20:10|1974.08|1974.08|1974.27|1974.27|1974.27|1974.27|1974.08|1974.08|0
1656577240000|2022-06-30 08:20:40|1974.43|1974.43|1974.43|1974.43|1974.43|1974.43|1974.43|1974.43|0
1656577250000|2022-06-30 08:20:50|1974.54|1974.54|1974.68|1974.68|1974.68|1974.68|1974.54|1974.54|0
1656577260000|2022-06-30 08:21:00|1974.8|1974.8|1974.75|1974.75|1974.8|1974.8|1974.75|1974.75|0
1656577270000|2022-06-30 08:21:10|1974.88|1974.88|1975.01|1975.01|1975.01|1975.01|1974.82|1974.82|0
1656577280000|2022-06-30 08:21:20|1974.95|1974.95|1974.16|1974.16|1974.95|1974.95|1974.16|1974.16|0
1656577290000|2022-06-30 08:21:30|1974.47|1974.47|1974.56|1974.56|1974.56|1974.56|1974.35|1974.35|0
1656577300000|2022-06-30 08:21:40|1974.63|1974.63|1974.61|1974.61|1974.81|1974.81|1974.61|1974.61|0
1656577310000|2022-06-30 08:21:50|1974.49|1974.49|1974.41|1974.41|1974.49|1974.49|1974.41|1974.41|0
1656577320000|2022-06-30 08:22:00|1974.35|1974.35|1974.35|1974.35|1974.35|1974.35|1974.35|1974.35|0
1656577380000|2022-06-30 08:23:00|1974.04|1974.04|1974.35|1974.35|1974.35|1974.35|1974.04|1974.04|0
1656577390000|2022-06-30 08:23:10|1974.43|1974.43|1974.49|1974.49|1974.49|1974.49|1974.37|1974.37|0
1656577410000|2022-06-30 08:23:30|1974.61|1974.61|1974.77|1974.77|1974.77|1974.77|1974.61|1974.61|0
1656577430000|2022-06-30 08:23:50|1975.23|1975.23|1975.64|1975.64|1975.64|1975.64|1975.23|1975.23|0
1656577440000|2022-06-30 08:24:00|1975.75|1975.75|1974.87|1974.87|1975.75|1975.75|1974.87|1974.87|0
1656577450000|2022-06-30 08:24:10|1974.72|1974.72|1974.2|1974.2|1974.72|1974.72|1974.14|1974.14|0
1656577460000|2022-06-30 08:24:20|1974.14|1974.14|1974.14|1974.14|1974.14|1974.14|1974.14|1974.14|0
1656577470000|2022-06-30 08:24:30|1974.07|1974.07|1974.32|1974.32|1974.42|1974.42|1974.07|1974.07|0
1656577490000|2022-06-30 08:24:50|1974.17|1974.17|1974.17|1974.17|1974.17|1974.17|1974.17|1974.17|0
1656577500000|2022-06-30 08:25:00|1974.42|1974.42|1974.57|1974.57|1974.57|1974.57|1974.42|1974.42|0
1656577510000|2022-06-30 08:25:10|1974.64|1974.64|1974.77|1974.77|1974.77|1974.77|1974.64|1974.64|0
1656577520000|2022-06-30 08:25:20|1974.92|1974.92|1974.92|1974.92|1974.92|1974.92|1974.92|1974.92|0
1656577530000|2022-06-30 08:25:30|1974.61|1974.61|1974.49|1974.49|1974.61|1974.61|1974.49|1974.49|0
1656577540000|2022-06-30 08:25:40|1974.37|1974.37|1974.3|1974.3|1974.37|1974.37|1974.3|1974.3|0
1656577560000|2022-06-30 08:26:00|1973.84|1973.84|1973.28|1973.28|1973.84|1973.84|1973.28|1973.28|0
1656577570000|2022-06-30 08:26:10|1973.35|1973.35|1974.1|1974.1|1974.16|1974.16|1973.35|1973.35|0
1656577580000|2022-06-30 08:26:20|1974.06|1974.06|1973.91|1973.91|1974.06|1974.06|1973.91|1973.91|0
1656577590000|2022-06-30 08:26:30|1973.45|1973.45|1973.45|1973.45|1973.45|1973.45|1973.45|1973.45|0
1656577610000|2022-06-30 08:26:50|1973.2|1973.2|1972.94|1972.94|1973.2|1973.2|1972.94|1972.94|0
1656577620000|2022-06-30 08:27:00|1972.87|1972.87|1972.77|1972.77|1972.87|1972.87|1972.77|1972.77|0
1656577640000|2022-06-30 08:27:20|1972.93|1972.93|1973.06|1973.06|1973.06|1973.06|1972.93|1972.93|0
1656577660000|2022-06-30 08:27:40|1973.13|1973.13|1973.13|1973.13|1973.13|1973.13|1973.13|1973.13|0
1656577670000|2022-06-30 08:27:50|1973.25|1973.25|1972.87|1972.87|1973.25|1973.25|1972.87|1972.87|0
1656577690000|2022-06-30 08:28:10|1972.81|1972.81|1972.66|1972.66|1972.81|1972.81|1972.66|1972.66|0
1656577710000|2022-06-30 08:28:30|1972.5|1972.5|1972.5|1972.5|1972.5|1972.5|1972.5|1972.5|0
1656577720000|2022-06-30 08:28:40|1972.38|1972.38|1972.46|1972.46|1972.46|1972.46|1972.38|1972.38|0
1656577730000|2022-06-30 08:28:50|1972.32|1972.32|1972.2|1972.2|1972.32|1972.32|1972.2|1972.2|0
1656577740000|2022-06-30 08:29:00|1971.96|1971.96|1972.02|1972.02|1972.02|1972.02|1971.9|1971.9|0
1656577750000|2022-06-30 08:29:10|1971.94|1971.94|1970.35|1970.35|1971.94|1971.94|1970.35|1970.35|0
1656577760000|2022-06-30 08:29:20|1969.1|1969.1|1969.42|1969.42|1969.42|1969.42|1969.1|1969.1|0
1656577770000|2022-06-30 08:29:30|1969.28|1969.28|1969.28|1969.28|1969.28|1969.28|1969.28|1969.28|0
1656577780000|2022-06-30 08:29:40|1969.22|1969.22|1969.22|1969.22|1969.22|1969.22|1969.22|1969.22|0
1656577790000|2022-06-30 08:29:50|1969.06|1969.06|1969.06|1969.06|1969.06|1969.06|1969.06|1969.06|0
1656577800000|2022-06-30 08:30:00|1969.22|1969.22|1969.37|1969.37|1969.37|1969.37|1969.22|1969.22|0
1656577810000|2022-06-30 08:30:10|1969.53|1969.53|1969.53|1969.53|1969.53|1969.53|1969.53|1969.53|0
1656577820000|2022-06-30 08:30:20|1969.47|1969.47|1969.35|1969.35|1969.47|1969.47|1969.28|1969.28|0
1656577830000|2022-06-30 08:30:30|1969.42|1969.42|1969.48|1969.48|1969.6|1969.6|1969.42|1969.42|0
1656577840000|2022-06-30 08:30:40|1969.54|1969.54|1969.79|1969.79|1969.96|1969.96|1969.54|1969.54|0
1656577850000|2022-06-30 08:30:50|1969.67|1969.67|1969.67|1969.67|1969.67|1969.67|1969.67|1969.67|0
1656577900000|2022-06-30 08:31:40|1969.81|1969.81|1970.59|1970.59|1971.02|1971.02|1969.81|1969.81|0
1656577910000|2022-06-30 08:31:50|1970.65|1970.65|1970.65|1970.65|1970.65|1970.65|1970.65|1970.65|0
1656577920000|2022-06-30 08:32:00|1970.4|1970.4|1970.24|1970.24|1970.42|1970.42|1970.24|1970.24|0
1656577930000|2022-06-30 08:32:10|1970.55|1970.55|1970.47|1970.47|1970.55|1970.55|1970.47|1970.47|0
1656577940000|2022-06-30 08:32:20|1970.32|1970.32|1970.32|1970.32|1970.32|1970.32|1970.32|1970.32|0
1656577970000|2022-06-30 08:32:50|1970.36|1970.36|1970.15|1970.15|1970.36|1970.36|1970.15|1970.15|0
1656577980000|2022-06-30 08:33:00|1970.07|1970.07|1970|1970|1970.07|1970.07|1970|1970|0
1656577990000|2022-06-30 08:33:10|1969.73|1969.73|1969.22|1969.22|1969.9|1969.9|1969.22|1969.22|0
1656578000000|2022-06-30 08:33:20|1969.11|1969.11|1969.11|1969.11|1969.11|1969.11|1969.11|1969.11|0
1656578010000|2022-06-30 08:33:30|1969.03|1969.03|1968.79|1968.79|1969.03|1969.03|1968.79|1968.79|0
1656578030000|2022-06-30 08:33:50|1968.36|1968.36|1968.68|1968.68|1968.68|1968.68|1968|1968|0
1656578040000|2022-06-30 08:34:00|1968.55|1968.55|1968.83|1968.83|1968.83|1968.83|1968.55|1968.55|0
1656578050000|2022-06-30 08:34:10|1969.08|1969.08|1968.81|1968.81|1969.08|1969.08|1968.81|1968.81|0
1656578060000|2022-06-30 08:34:20|1968.69|1968.69|1968.56|1968.56|1968.69|1968.69|1968.56|1968.56|0
1656578070000|2022-06-30 08:34:30|1968.81|1968.81|1968.81|1968.81|1968.81|1968.81|1968.81|1968.81|0
1656578080000|2022-06-30 08:34:40|1968.69|1968.69|1968.69|1968.69|1968.69|1968.69|1968.69|1968.69|0
1656578090000|2022-06-30 08:34:50|1968.84|1968.84|1968.73|1968.73|1968.84|1968.84|1968.73|1968.73|0
1656578100000|2022-06-30 08:35:00|1968.84|1968.84|1968.74|1968.74|1969.25|1969.25|1968.68|1968.68|0
1656578110000|2022-06-30 08:35:10|1968.62|1968.62|1968.02|1968.02|1968.62|1968.62|1968.02|1968.02|0
1656578120000|2022-06-30 08:35:20|1968.08|1968.08|1968.38|1968.38|1968.38|1968.38|1968.08|1968.08|0
1656578140000|2022-06-30 08:35:40|1968.55|1968.55|1969.21|1969.21|1969.27|1969.27|1968.55|1968.55|0
1656578150000|2022-06-30 08:35:50|1969.1|1969.1|1968.92|1968.92|1969.1|1969.1|1968.92|1968.92|0
1656578160000|2022-06-30 08:36:00|1968.8|1968.8|1968.89|1968.89|1968.89|1968.89|1968.62|1968.62|0
1656578170000|2022-06-30 08:36:10|1968.72|1968.72|1968.16|1968.16|1968.72|1968.72|1968.16|1968.16|0
1656578180000|2022-06-30 08:36:20|1968.33|1968.33|1968.61|1968.61|1968.61|1968.61|1968.33|1968.33|0
1656578200000|2022-06-30 08:36:40|1968.49|1968.49|1968.57|1968.57|1968.57|1968.57|1968.49|1968.49|0
1656578210000|2022-06-30 08:36:50|1968.63|1968.63|1968.93|1968.93|1968.93|1968.93|1968.63|1968.63|0
1656578220000|2022-06-30 08:37:00|1968.8|1968.8|1968.11|1968.11|1968.8|1968.8|1968.11|1968.11|0
1656578230000|2022-06-30 08:37:10|1968.05|1968.05|1968.19|1968.19|1968.19|1968.19|1967.9|1967.9|0
1656578240000|2022-06-30 08:37:20|1968.07|1968.07|1968.18|1968.18|1968.18|1968.18|1968.07|1968.07|0
1656578250000|2022-06-30 08:37:30|1968.13|1968.13|1968.32|1968.32|1968.32|1968.32|1968.01|1968.01|0
1656578260000|2022-06-30 08:37:40|1967.97|1967.97|1967.9|1967.9|1968.1|1968.1|1967.77|1967.77|0
1656578270000|2022-06-30 08:37:50|1967.77|1967.77|1967.77|1967.77|1967.77|1967.77|1967.77|1967.77|0
1656578280000|2022-06-30 08:38:00|1967.93|1967.93|1970.12|1970.12|1970.52|1970.52|1967.7|1967.7|0
1656578290000|2022-06-30 08:38:10|1970.24|1970.24|1971.42|1971.42|1971.83|1971.83|1970.24|1970.24|0
1656578300000|2022-06-30 08:38:20|1971.55|1971.55|1971.79|1971.79|1971.79|1971.79|1971.22|1971.22|0
1656578310000|2022-06-30 08:38:30|1972.11|1972.11|1972.29|1972.29|1972.29|1972.29|1972.05|1972.05|0
1656578320000|2022-06-30 08:38:40|1972.23|1972.23|1972.29|1972.29|1972.29|1972.29|1972.23|1972.23|0
1656578330000|2022-06-30 08:38:50|1972.57|1972.57|1974.19|1974.19|1974.19|1974.19|1972.57|1972.57|0
1656578340000|2022-06-30 08:39:00|1974.07|1974.07|1974.12|1974.12|1974.15|1974.15|1974.07|1974.07|0
1656578350000|2022-06-30 08:39:10|1974.2|1974.2|1973.95|1973.95|1974.2|1974.2|1973.95|1973.95|0
1656578360000|2022-06-30 08:39:20|1974.08|1974.08|1974.08|1974.08|1974.08|1974.08|1974.08|1974.08|0
1656578370000|2022-06-30 08:39:30|1974.03|1974.03|1974.03|1974.03|1974.28|1974.28|1974.03|1974.03|0
1656578380000|2022-06-30 08:39:40|1974.28|1974.28|1974.28|1974.28|1974.28|1974.28|1974.28|1974.28|0
1656578390000|2022-06-30 08:39:50|1974.46|1974.46|1974.52|1974.52|1974.52|1974.52|1974.46|1974.46|0
1656578400000|2022-06-30 08:40:00|1974.77|1974.77|1974.52|1974.52|1974.94|1974.94|1974.52|1974.52|0
1656578410000|2022-06-30 08:40:10|1974.44|1974.44|1974|1974|1974.44|1974.44|1973.88|1973.88|0
1656578420000|2022-06-30 08:40:20|1974.11|1974.11|1974.25|1974.25|1974.25|1974.25|1974.11|1974.11|0
1656578430000|2022-06-30 08:40:30|1973.9|1973.9|1973.9|1973.9|1973.9|1973.9|1973.9|1973.9|0
1656578440000|2022-06-30 08:40:40|1973.98|1973.98|1973.98|1973.98|1973.98|1973.98|1973.98|1973.98|0
1656578450000|2022-06-30 08:40:50|1973.63|1973.63|1973.74|1973.74|1973.74|1973.74|1973.63|1973.63|0
1656578460000|2022-06-30 08:41:00|1973.81|1973.81|1973.93|1973.93|1973.93|1973.93|1973.81|1973.81|0
1656578470000|2022-06-30 08:41:10|1974.06|1974.06|1974.06|1974.06|1974.06|1974.06|1974.06|1974.06|0
1656578480000|2022-06-30 08:41:20|1974.03|1974.03|1974.03|1974.03|1974.03|1974.03|1974.03|1974.03|0
1656578490000|2022-06-30 08:41:30|1974.09|1974.09|1974.78|1974.78|1974.78|1974.78|1974.09|1974.09|0
1656578500000|2022-06-30 08:41:40|1974.71|1974.71|1974.71|1974.71|1974.71|1974.71|1974.71|1974.71|0
1656578510000|2022-06-30 08:41:50|1974.8|1974.8|1974.8|1974.8|1974.8|1974.8|1974.8|1974.8|0
1656578530000|2022-06-30 08:42:10|1974.46|1974.46|1974.76|1974.76|1974.76|1974.76|1974.46|1974.46|0
1656578540000|2022-06-30 08:42:20|1974.84|1974.84|1975.15|1975.15|1975.3|1975.3|1974.84|1974.84|0
1656578570000|2022-06-30 08:42:50|1975.03|1975.03|1975.15|1975.15|1975.15|1975.15|1975.03|1975.03|0
1656578580000|2022-06-30 08:43:00|1975.3|1975.3|1975.78|1975.78|1976.01|1976.01|1975.24|1975.24|0
1656578590000|2022-06-30 08:43:10|1975.85|1975.85|1975.85|1975.85|1975.85|1975.85|1975.85|1975.85|0
1656578610000|2022-06-30 08:43:30|1975.78|1975.78|1975.78|1975.78|1975.78|1975.78|1975.78|1975.78|0
1656578620000|2022-06-30 08:43:40|1975.72|1975.72|1975.78|1975.78|1975.78|1975.78|1975.72|1975.72|0
1656578630000|2022-06-30 08:43:50|1975.84|1975.84|1975.84|1975.84|1975.84|1975.84|1975.84|1975.84|0
1656578640000|2022-06-30 08:44:00|1975.94|1975.94|1975.94|1975.94|1975.94|1975.94|1975.94|1975.94|0
1656578650000|2022-06-30 08:44:10|1975.63|1975.63|1975.73|1975.73|1975.73|1975.73|1975.63|1975.63|0
1656578660000|2022-06-30 08:44:20|1975.78|1975.78|1975.84|1975.84|1975.84|1975.84|1975.78|1975.78|0
1656578670000|2022-06-30 08:44:30|1975.66|1975.66|1975.97|1975.97|1975.97|1975.97|1975.66|1975.66|0
1656578680000|2022-06-30 08:44:40|1976.22|1976.22|1976.88|1976.88|1976.94|1976.94|1976.22|1976.22|0
1656578700000|2022-06-30 08:45:00|1976.93|1976.93|1976.72|1976.72|1976.93|1976.93|1976.72|1976.72|0
1656578710000|2022-06-30 08:45:10|1976.35|1976.35|1976.35|1976.35|1976.35|1976.35|1976.35|1976.35|0
1656578730000|2022-06-30 08:45:30|1976.28|1976.28|1976.43|1976.43|1976.43|1976.43|1976.28|1976.28|0
1656578740000|2022-06-30 08:45:40|1976.39|1976.39|1977.9|1977.9|1977.9|1977.9|1976.39|1976.39|0
1656578760000|2022-06-30 08:46:00|1977.75|1977.75|1977.87|1977.87|1977.87|1977.87|1977.75|1977.75|0
1656578780000|2022-06-30 08:46:20|1977.8|1977.8|1977.74|1977.74|1977.8|1977.8|1977.74|1977.74|0
1656578790000|2022-06-30 08:46:30|1977.58|1977.58|1977.52|1977.52|1977.58|1977.58|1977.52|1977.52|0
1656578800000|2022-06-30 08:46:40|1977.37|1977.37|1977.41|1977.41|1977.48|1977.48|1977.37|1977.37|0
1656578810000|2022-06-30 08:46:50|1977.26|1977.26|1976.59|1976.59|1977.26|1977.26|1976.59|1976.59|0
1656578820000|2022-06-30 08:47:00|1976.47|1976.47|1976.15|1976.15|1976.47|1976.47|1976.15|1976.15|0
1656578840000|2022-06-30 08:47:20|1975.93|1975.93|1975.93|1975.93|1975.93|1975.93|1975.93|1975.93|0
1656578850000|2022-06-30 08:47:30|1976.05|1976.05|1976.46|1976.46|1976.46|1976.46|1976.05|1976.05|0
1656578860000|2022-06-30 08:47:40|1976.51|1976.51|1976.51|1976.51|1976.51|1976.51|1976.51|1976.51|0
1656578870000|2022-06-30 08:47:50|1976.64|1976.64|1976.64|1976.64|1976.64|1976.64|1976.64|1976.64|0
1656578880000|2022-06-30 08:48:00|1976.91|1976.91|1976.91|1976.91|1976.91|1976.91|1976.91|1976.91|0
1656578900000|2022-06-30 08:48:20|1977.06|1977.06|1977.06|1977.06|1977.06|1977.06|1977.06|1977.06|0
1656578910000|2022-06-30 08:48:30|1977.01|1977.01|1976.86|1976.86|1977.01|1977.01|1976.86|1976.86|0
1656578930000|2022-06-30 08:48:50|1977.03|1977.03|1977.44|1977.44|1977.44|1977.44|1977.03|1977.03|0
1656578940000|2022-06-30 08:49:00|1977.51|1977.51|1977.51|1977.51|1977.51|1977.51|1977.51|1977.51|0
1656578950000|2022-06-30 08:49:10|1977.45|1977.45|1977.3|1977.3|1977.45|1977.45|1977.3|1977.3|0
1656578960000|2022-06-30 08:49:20|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|1977.37|0
1656578970000|2022-06-30 08:49:30|1977.24|1977.24|1977.18|1977.18|1977.24|1977.24|1977.18|1977.18|0
1656578990000|2022-06-30 08:49:50|1977.12|1977.12|1977.07|1977.07|1977.12|1977.12|1976.94|1976.94|0
1656579000000|2022-06-30 08:50:00|1976.83|1976.83|1976.83|1976.83|1976.83|1976.83|1976.83|1976.83|0
1656579010000|2022-06-30 08:50:10|1976.91|1976.91|1976.75|1976.75|1976.91|1976.91|1976.65|1976.65|0
1656579030000|2022-06-30 08:50:30|1977|1977|1977|1977|1977|1977|1977|1977|0
1656579040000|2022-06-30 08:50:40|1976.92|1976.92|1976.92|1976.92|1976.92|1976.92|1976.92|1976.92|0
1656579050000|2022-06-30 08:50:50|1976.99|1976.99|1976.97|1976.97|1976.99|1976.99|1976.97|1976.97|0
1656579060000|2022-06-30 08:51:00|1977.08|1977.08|1976.92|1976.92|1977.13|1977.13|1976.92|1976.92|0
1656579070000|2022-06-30 08:51:10|1976.85|1976.85|1975.46|1975.46|1976.85|1976.85|1975.46|1975.46|0
1656579080000|2022-06-30 08:51:20|1975.64|1975.64|1975.5|1975.5|1975.64|1975.64|1975.44|1975.44|0
1656579120000|2022-06-30 08:52:00|1975.27|1975.27|1975.33|1975.33|1975.33|1975.33|1975.27|1975.27|0
1656579130000|2022-06-30 08:52:10|1975.18|1975.18|1975.18|1975.18|1975.18|1975.18|1975.18|1975.18|0
1656579140000|2022-06-30 08:52:20|1975.12|1975.12|1975.12|1975.12|1975.12|1975.12|1975.12|1975.12|0
1656579160000|2022-06-30 08:52:40|1974.89|1974.89|1973.63|1973.63|1974.89|1974.89|1973.63|1973.63|0
1656579170000|2022-06-30 08:52:50|1973.7|1973.7|1973.46|1973.46|1973.7|1973.7|1973.46|1973.46|0
1656579180000|2022-06-30 08:53:00|1973.3|1973.3|1973.3|1973.3|1973.3|1973.3|1973.3|1973.3|0
1656579190000|2022-06-30 08:53:10|1973.36|1973.36|1973.55|1973.55|1973.55|1973.55|1973.36|1973.36|0
1656579200000|2022-06-30 08:53:20|1973.61|1973.61|1973.5|1973.5|1973.61|1973.61|1973.5|1973.5|0
1656579210000|2022-06-30 08:53:30|1973.47|1973.47|1973.43|1973.43|1973.47|1973.47|1973.43|1973.43|0
1656579220000|2022-06-30 08:53:40|1973.74|1973.74|1973.9|1973.9|1973.9|1973.9|1973.74|1973.74|0
1656579230000|2022-06-30 08:53:50|1974.02|1974.02|1974.15|1974.15|1974.15|1974.15|1974.02|1974.02|0
1656579240000|2022-06-30 08:54:00|1974.02|1974.02|1974.02|1974.02|1974.02|1974.02|1974.02|1974.02|0
1656579260000|2022-06-30 08:54:20|1973.92|1973.92|1973.71|1973.71|1973.92|1973.92|1973.71|1973.71|0
1656579270000|2022-06-30 08:54:30|1974.02|1974.02|1974.02|1974.02|1974.02|1974.02|1974.02|1974.02|0
1656579290000|2022-06-30 08:54:50|1974.15|1974.15|1974.15|1974.15|1974.15|1974.15|1974.15|1974.15|0
1656579300000|2022-06-30 08:55:00|1974.46|1974.46|1974.46|1974.46|1974.46|1974.46|1974.46|1974.46|0
1656579310000|2022-06-30 08:55:10|1974.53|1974.53|1974.91|1974.91|1974.91|1974.91|1974.53|1974.53|0
1656579320000|2022-06-30 08:55:20|1974.95|1974.95|1974.99|1974.99|1974.99|1974.99|1974.95|1974.95|0
1656579330000|2022-06-30 08:55:30|1974.68|1974.68|1974.82|1974.82|1974.99|1974.99|1974.68|1974.68|0
1656579340000|2022-06-30 08:55:40|1974.66|1974.66|1974.79|1974.79|1974.85|1974.85|1974.66|1974.66|0
1656579370000|2022-06-30 08:56:10|1974.97|1974.97|1975.08|1975.08|1975.08|1975.08|1974.97|1974.97|0
1656579390000|2022-06-30 08:56:30|1975.24|1975.24|1975.07|1975.07|1975.24|1975.24|1975.07|1975.07|0
1656579400000|2022-06-30 08:56:40|1975.29|1975.29|1974.95|1974.95|1975.29|1975.29|1974.95|1974.95|0
1656579430000|2022-06-30 08:57:10|1974.74|1974.74|1974.74|1974.74|1974.74|1974.74|1974.57|1974.57|0
1656579440000|2022-06-30 08:57:20|1974.62|1974.62|1974.62|1974.62|1974.62|1974.62|1974.62|1974.62|0
1656579450000|2022-06-30 08:57:30|1974.7|1974.7|1974.66|1974.66|1974.7|1974.7|1974.66|1974.66|0
1656579460000|2022-06-30 08:57:40|1974.58|1974.58|1974.58|1974.58|1974.58|1974.58|1974.58|1974.58|0
1656579470000|2022-06-30 08:57:50|1974.71|1974.71|1974.71|1974.71|1974.71|1974.71|1974.71|1974.71|0
1656579490000|2022-06-30 08:58:10|1974.77|1974.77|1974.77|1974.77|1974.77|1974.77|1974.77|1974.77|0
1656579510000|2022-06-30 08:58:30|1974.35|1974.35|1974.23|1974.23|1974.35|1974.35|1974.23|1974.23|0
1656579530000|2022-06-30 08:58:50|1973.92|1973.92|1973.31|1973.31|1973.92|1973.92|1973.31|1973.31|0
1656579540000|2022-06-30 08:59:00|1973.24|1973.24|1973.02|1973.02|1973.33|1973.33|1973.02|1973.02|0
1656579550000|2022-06-30 08:59:10|1972.94|1972.94|1972.94|1972.94|1972.94|1972.94|1972.94|1972.94|0
1656579570000|2022-06-30 08:59:30|1972.9|1972.9|1972.78|1972.78|1972.9|1972.9|1972.78|1972.78|0
1656579580000|2022-06-30 08:59:40|1972.67|1972.67|1972.29|1972.29|1972.69|1972.69|1972.29|1972.29|0
1656579590000|2022-06-30 08:59:50|1972.33|1972.33|1972.15|1972.15|1972.33|1972.33|1972.14|1972.14|0
1656579600000|2022-06-30 09:00:00|1972.21|1972.21|1972.21|1972.21|1972.21|1972.21|1972.21|1972.21|0
1656579610000|2022-06-30 09:00:10|1972.29|1972.29|1972.47|1972.47|1972.47|1972.47|1972.29|1972.29|0
1656579620000|2022-06-30 09:00:20|1972.63|1972.63|1972.63|1972.63|1972.63|1972.63|1972.63|1972.63|0
1656579630000|2022-06-30 09:00:30|1972.74|1972.74|1972.78|1972.78|1972.78|1972.78|1972.72|1972.72|0
1656579650000|2022-06-30 09:00:50|1973.16|1973.16|1973.84|1973.84|1973.84|1973.84|1973.16|1973.16|0
1656579660000|2022-06-30 09:01:00|1973.72|1973.72|1973.72|1973.72|1973.72|1973.72|1973.72|1973.72|0
1656579670000|2022-06-30 09:01:10|1973.79|1973.79|1973.98|1973.98|1973.98|1973.98|1973.79|1973.79|0
1656579690000|2022-06-30 09:01:30|1974.29|1974.29|1974.29|1974.29|1974.29|1974.29|1974.29|1974.29|0
1656579720000|2022-06-30 09:02:00|1974.37|1974.37|1974.55|1974.55|1974.55|1974.55|1974.37|1974.37|0
1656579740000|2022-06-30 09:02:20|1974.95|1974.95|1974.95|1974.95|1974.95|1974.95|1974.95|1974.95|0
1656579750000|2022-06-30 09:02:30|1974.88|1974.88|1974.64|1974.64|1974.88|1974.88|1974.57|1974.57|0
1656579760000|2022-06-30 09:02:40|1974.72|1974.72|1974.65|1974.65|1974.72|1974.72|1974.65|1974.65|0
1656579770000|2022-06-30 09:02:50|1974.8|1974.8|1974.71|1974.71|1974.8|1974.8|1974.71|1974.71|0
1656579780000|2022-06-30 09:03:00|1974.64|1974.64|1974.73|1974.73|1974.73|1974.73|1974.64|1974.64|0
1656579790000|2022-06-30 09:03:10|1974.58|1974.58|1974.63|1974.63|1974.63|1974.63|1974.55|1974.55|0
1656579810000|2022-06-30 09:03:30|1974.47|1974.47|1974.63|1974.63|1974.63|1974.63|1974.47|1974.47|0
1656579820000|2022-06-30 09:03:40|1974.79|1974.79|1974.66|1974.66|1974.79|1974.79|1974.66|1974.66|0
1656579830000|2022-06-30 09:03:50|1974.54|1974.54|1974.7|1974.7|1974.7|1974.7|1974.54|1974.54|0
1656579840000|2022-06-30 09:04:00|1974.39|1974.39|1974.39|1974.39|1974.39|1974.39|1974.39|1974.39|0
1656579860000|2022-06-30 09:04:20|1974.26|1974.26|1973.74|1973.74|1974.26|1974.26|1973.69|1973.69|0
1656579870000|2022-06-30 09:04:30|1973.8|1973.8|1974.7|1974.7|1974.7|1974.7|1973.8|1973.8|0
1656579880000|2022-06-30 09:04:40|1975.02|1975.02|1975.03|1975.03|1975.15|1975.15|1975.02|1975.02|0
1656579890000|2022-06-30 09:04:50|1975.08|1975.08|1975.08|1975.08|1975.08|1975.08|1975.08|1975.08|0
1656579900000|2022-06-30 09:05:00|1975.01|1975.01|1974.97|1974.97|1975.01|1975.01|1974.97|1974.97|0
1656579910000|2022-06-30 09:05:10|1975.12|1975.12|1975.28|1975.28|1975.28|1975.28|1975.12|1975.12|0
1656579920000|2022-06-30 09:05:20|1975.42|1975.42|1975.54|1975.54|1975.54|1975.54|1975.42|1975.42|0
1656579930000|2022-06-30 09:05:30|1975.58|1975.58|1975.49|1975.49|1975.73|1975.73|1975.49|1975.49|0
1656579940000|2022-06-30 09:05:40|1975.62|1975.62|1975.92|1975.92|1975.92|1975.92|1975.62|1975.62|0
1656579950000|2022-06-30 09:05:50|1975.77|1975.77|1975.91|1975.91|1975.91|1975.91|1975.77|1975.77|0
1656579960000|2022-06-30 09:06:00|1976.03|1976.03|1976.38|1976.38|1976.38|1976.38|1976.03|1976.03|0
1656579970000|2022-06-30 09:06:10|1976.44|1976.44|1976.44|1976.44|1976.44|1976.44|1976.44|1976.44|0
1656579980000|2022-06-30 09:06:20|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|1976.5|0
1656580010000|2022-06-30 09:06:50|1976.8|1976.8|1976.8|1976.8|1976.8|1976.8|1976.8|1976.8|0
1656580020000|2022-06-30 09:07:00|1976.66|1976.66|1976.79|1976.79|1976.79|1976.79|1976.66|1976.66|0
1656580030000|2022-06-30 09:07:10|1976.73|1976.73|1976.79|1976.79|1977.05|1977.05|1976.67|1976.67|0
1656580040000|2022-06-30 09:07:20|1976.59|1976.59|1976.43|1976.43|1976.59|1976.59|1976.34|1976.34|0
1656580050000|2022-06-30 09:07:30|1976.4|1976.4|1976.4|1976.4|1976.4|1976.4|1976.4|1976.4|0
1656580060000|2022-06-30 09:07:40|1976.33|1976.33|1976.17|1976.17|1976.33|1976.33|1976.17|1976.17|0
1656580070000|2022-06-30 09:07:50|1976.06|1976.06|1975.87|1975.87|1976.06|1976.06|1975.87|1975.87|0
1656580080000|2022-06-30 09:08:00|1976.22|1976.22|1976.28|1976.28|1976.28|1976.28|1976.22|1976.22|0
1656580090000|2022-06-30 09:08:10|1976.13|1976.13|1975.97|1975.97|1976.13|1976.13|1975.83|1975.83|0
1656580100000|2022-06-30 09:08:20|1975.91|1975.91|1975.91|1975.91|1975.91|1975.91|1975.91|1975.91|0
1656580110000|2022-06-30 09:08:30|1975.86|1975.86|1975.78|1975.78|1975.86|1975.86|1975.71|1975.71|0
1656580120000|2022-06-30 09:08:40|1975.84|1975.84|1975.9|1975.9|1975.9|1975.9|1975.84|1975.84|0
1656580130000|2022-06-30 09:08:50|1975.83|1975.83|1975.51|1975.51|1975.83|1975.83|1975.51|1975.51|0
1656580140000|2022-06-30 09:09:00|1975.45|1975.45|1974.94|1974.94|1975.45|1975.45|1974.88|1974.88|0
1656580150000|2022-06-30 09:09:10|1975|1975|1975|1975|1975|1975|1975|1975|0
1656580160000|2022-06-30 09:09:20|1974.94|1974.94|1974.31|1974.31|1974.94|1974.94|1974.31|1974.31|0
1656580170000|2022-06-30 09:09:30|1974.2|1974.2|1973.93|1973.93|1974.2|1974.2|1973.93|1973.93|0
1656580180000|2022-06-30 09:09:40|1973.87|1973.87|1973.87|1973.87|1973.87|1973.87|1973.87|1973.87|0
1656580190000|2022-06-30 09:09:50|1973.76|1973.76|1973.44|1973.44|1973.76|1973.76|1973.44|1973.44|0
1656580200000|2022-06-30 09:10:00|1972.98|1972.98|1972.53|1972.53|1972.98|1972.98|1972.53|1972.53|0
1656580210000|2022-06-30 09:10:10|1971.91|1971.91|1971.39|1971.39|1971.91|1971.91|1971.39|1971.39|0
1656580220000|2022-06-30 09:10:20|1971.44|1971.44|1971.38|1971.38|1971.44|1971.44|1971.38|1971.38|0
1656580230000|2022-06-30 09:10:30|1971.32|1971.32|1971.27|1971.27|1971.32|1971.32|1971.2|1971.2|0
1656580240000|2022-06-30 09:10:40|1971.2|1971.2|1971.09|1971.09|1971.2|1971.2|1971.09|1971.09|0
1656580250000|2022-06-30 09:10:50|1971.03|1971.03|1970.99|1970.99|1971.27|1971.27|1970.99|1970.99|0
1656580260000|2022-06-30 09:11:00|1970.87|1970.87|1970.75|1970.75|1970.87|1970.87|1970.75|1970.75|0
1656580280000|2022-06-30 09:11:20|1970.63|1970.63|1970.54|1970.54|1970.63|1970.63|1970.48|1970.48|0
1656580290000|2022-06-30 09:11:30|1970.66|1970.66|1970.66|1970.66|1970.66|1970.66|1970.66|1970.66|0
1656580310000|2022-06-30 09:11:50|1970.91|1970.91|1970.98|1970.98|1970.98|1970.98|1970.91|1970.91|0
1656580320000|2022-06-30 09:12:00|1971.1|1971.1|1971.11|1971.11|1971.11|1971.11|1971.04|1971.04|0
1656580330000|2022-06-30 09:12:10|1971.28|1971.28|1971.28|1971.28|1971.28|1971.28|1971.28|1971.28|0
1656580340000|2022-06-30 09:12:20|1971.22|1971.22|1971.19|1971.19|1971.22|1971.22|1971.19|1971.19|0
1656580350000|2022-06-30 09:12:30|1971.06|1971.06|1971.12|1971.12|1971.12|1971.12|1971.06|1971.06|0
1656580360000|2022-06-30 09:12:40|1971.14|1971.14|1971.14|1971.14|1971.14|1971.14|1971.14|1971.14|0
1656580370000|2022-06-30 09:12:50|1971.22|1971.22|1971.22|1971.22|1971.22|1971.22|1971.22|1971.22|0
1656580380000|2022-06-30 09:13:00|1971.06|1971.06|1971.06|1971.06|1971.06|1971.06|1971.06|1971.06|0
1656580390000|2022-06-30 09:13:10|1970.9|1970.9|1970.9|1970.9|1970.9|1970.9|1970.9|1970.9|0
1656580420000|2022-06-30 09:13:40|1970.97|1970.97|1970.51|1970.51|1970.97|1970.97|1970.51|1970.51|0
1656580430000|2022-06-30 09:13:50|1970.62|1970.62|1970.58|1970.58|1970.68|1970.68|1970.58|1970.58|0
1656580440000|2022-06-30 09:14:00|1970.65|1970.65|1970.65|1970.65|1970.65|1970.65|1970.65|1970.65|0
1656580450000|2022-06-30 09:14:10|1970.58|1970.58|1970.4|1970.4|1970.58|1970.58|1970.4|1970.4|0
1656580460000|2022-06-30 09:14:20|1970.34|1970.34|1970.3|1970.3|1970.45|1970.45|1970.3|1970.3|0
1656580480000|2022-06-30 09:14:40|1970.25|1970.25|1970.25|1970.25|1970.25|1970.25|1970.25|1970.25|0
1656580490000|2022-06-30 09:14:50|1970.32|1970.32|1970.19|1970.19|1970.32|1970.32|1970.19|1970.19|0
1656580500000|2022-06-30 09:15:00|1969.62|1969.62|1969.54|1969.54|1969.62|1969.62|1969.54|1969.54|0
1656580510000|2022-06-30 09:15:10|1969.41|1969.41|1969.41|1969.41|1969.41|1969.41|1969.41|1969.41|0
1656580520000|2022-06-30 09:15:20|1969.29|1969.29|1968.49|1968.49|1969.29|1969.29|1968.49|1968.49|0
1656580530000|2022-06-30 09:15:30|1968.38|1968.38|1968.38|1968.38|1968.38|1968.38|1968.38|1968.38|0
1656580540000|2022-06-30 09:15:40|1968.21|1968.21|1968.34|1968.34|1968.34|1968.34|1968.15|1968.15|0
1656580550000|2022-06-30 09:15:50|1968.4|1968.4|1968.21|1968.21|1968.4|1968.4|1968.21|1968.21|0
1656580560000|2022-06-30 09:16:00|1967.9|1967.9|1967.61|1967.61|1967.9|1967.9|1967.61|1967.61|0
1656580570000|2022-06-30 09:16:10|1967.45|1967.45|1967.45|1967.45|1967.45|1967.45|1967.45|1967.45|0
1656580580000|2022-06-30 09:16:20|1967.61|1967.61|1967.86|1967.86|1967.86|1967.86|1967.61|1967.61|0
1656580590000|2022-06-30 09:16:30|1968.01|1968.01|1968.01|1968.01|1968.01|1968.01|1968.01|1968.01|0
1656580600000|2022-06-30 09:16:40|1967.86|1967.86|1967.8|1967.8|1967.86|1967.86|1967.8|1967.8|0
1656580610000|2022-06-30 09:16:50|1968.05|1968.05|1967.87|1967.87|1968.05|1968.05|1967.87|1967.87|0
1656580620000|2022-06-30 09:17:00|1967.76|1967.76|1967.25|1967.25|1967.76|1967.76|1967.25|1967.25|0
1656580630000|2022-06-30 09:17:10|1967.32|1967.32|1967.16|1967.16|1967.35|1967.35|1967.16|1967.16|0
1656580640000|2022-06-30 09:17:20|1967.04|1967.04|1967.04|1967.04|1967.04|1967.04|1967.04|1967.04|0
1656580660000|2022-06-30 09:17:40|1966.8|1966.8|1966.86|1966.86|1966.86|1966.86|1966.8|1966.8|0
1656580670000|2022-06-30 09:17:50|1966.92|1966.92|1966.86|1966.86|1966.92|1966.92|1966.86|1966.86|0
1656580680000|2022-06-30 09:18:00|1967.17|1967.17|1967.4|1967.4|1967.47|1967.47|1967.17|1967.17|0
1656580700000|2022-06-30 09:18:20|1967.16|1967.16|1967.1|1967.1|1967.16|1967.16|1967.1|1967.1|0
1656580720000|2022-06-30 09:18:40|1967.04|1967.04|1966.97|1966.97|1967.04|1967.04|1966.97|1966.97|0
1656580730000|2022-06-30 09:18:50|1967.04|1967.04|1966.83|1966.83|1967.04|1967.04|1966.83|1966.83|0
1656580740000|2022-06-30 09:19:00|1966.9|1966.9|1966.22|1966.22|1967.1|1967.1|1966.22|1966.22|0
1656580760000|2022-06-30 09:19:20|1966.17|1966.17|1966.11|1966.11|1966.17|1966.17|1966.11|1966.11|0
1656580770000|2022-06-30 09:19:30|1966.28|1966.28|1966.28|1966.28|1966.28|1966.28|1966.22|1966.22|0
1656580780000|2022-06-30 09:19:40|1966.4|1966.4|1966.4|1966.4|1966.4|1966.4|1966.4|1966.4|0
1656580800000|2022-06-30 09:20:00|1966.55|1966.55|1966.55|1966.55|1966.55|1966.55|1966.55|1966.55|0
1656580820000|2022-06-30 09:20:20|1966.63|1966.63|1966.84|1966.84|1967|1967|1966.63|1966.63|0
1656580830000|2022-06-30 09:20:30|1966.77|1966.77|1966.58|1966.58|1966.77|1966.77|1966.58|1966.58|0
1656580840000|2022-06-30 09:20:40|1966.46|1966.46|1966.6|1966.6|1966.6|1966.6|1966.46|1966.46|0
1656580860000|2022-06-30 09:21:00|1966.29|1966.29|1966.14|1966.14|1966.29|1966.29|1966.14|1966.14|0
1656580870000|2022-06-30 09:21:10|1966.01|1966.01|1965.71|1965.71|1966.01|1966.01|1965.71|1965.71|0
1656580880000|2022-06-30 09:21:20|1965.53|1965.53|1965.85|1965.85|1965.85|1965.85|1965.53|1965.53|0
1656580920000|2022-06-30 09:22:00|1965.89|1965.89|1965.83|1965.83|1965.93|1965.93|1965.76|1965.76|0
1656580930000|2022-06-30 09:22:10|1965.96|1965.96|1966.5|1966.5|1966.5|1966.5|1965.96|1965.96|0
1656580940000|2022-06-30 09:22:20|1966.43|1966.43|1966.43|1966.43|1966.43|1966.43|1966.43|1966.43|0
1656580950000|2022-06-30 09:22:30|1966.9|1966.9|1966.9|1966.9|1966.9|1966.9|1966.9|1966.9|0
1656580980000|2022-06-30 09:23:00|1967.08|1967.08|1967.08|1967.08|1967.08|1967.08|1967.08|1967.08|0
1656580990000|2022-06-30 09:23:10|1966.97|1966.97|1967.07|1967.07|1967.07|1967.07|1966.97|1966.97|0
1656581020000|2022-06-30 09:23:40|1967.01|1967.01|1967.01|1967.01|1967.01|1967.01|1967.01|1967.01|0
1656581030000|2022-06-30 09:23:50|1967.08|1967.08|1967.08|1967.08|1967.08|1967.08|1967.08|1967.08|0
1656581050000|2022-06-30 09:24:10|1966.9|1966.9|1966.97|1966.97|1966.97|1966.97|1966.9|1966.9|0
1656581080000|2022-06-30 09:24:40|1966.64|1966.64|1965.74|1965.74|1966.64|1966.64|1965.74|1965.74|0
1656581090000|2022-06-30 09:24:50|1965.67|1965.67|1965.56|1965.56|1965.67|1965.67|1965.56|1965.56|0
1656581100000|2022-06-30 09:25:00|1965.53|1965.53|1965.49|1965.49|1965.6|1965.6|1965.49|1965.49|0
1656581120000|2022-06-30 09:25:20|1965.42|1965.42|1965.15|1965.15|1965.42|1965.42|1965.15|1965.15|0
1656581140000|2022-06-30 09:25:40|1965.02|1965.02|1964.55|1964.55|1965.02|1965.02|1964.55|1964.55|0
1656581160000|2022-06-30 09:26:00|1964.4|1964.4|1964.22|1964.22|1964.4|1964.4|1964.22|1964.22|0
1656581170000|2022-06-30 09:26:10|1964.07|1964.07|1964.07|1964.07|1964.07|1964.07|1964.07|1964.07|0
1656581180000|2022-06-30 09:26:20|1963.72|1963.72|1963.89|1963.89|1963.89|1963.89|1963.72|1963.72|0
1656581210000|2022-06-30 09:26:50|1964.02|1964.02|1963.8|1963.8|1964.02|1964.02|1963.8|1963.8|0
1656581220000|2022-06-30 09:27:00|1963.96|1963.96|1964.12|1964.12|1964.12|1964.12|1963.96|1963.96|0
1656581230000|2022-06-30 09:27:10|1964.05|1964.05|1964.22|1964.22|1964.22|1964.22|1964.05|1964.05|0
1656581240000|2022-06-30 09:27:20|1964.38|1964.38|1964.44|1964.44|1964.44|1964.44|1964.38|1964.38|0
1656581260000|2022-06-30 09:27:40|1964.35|1964.35|1964.28|1964.28|1964.35|1964.35|1964.28|1964.28|0
1656581270000|2022-06-30 09:27:50|1964.2|1964.2|1963.74|1963.74|1964.2|1964.2|1963.74|1963.74|0
1656581280000|2022-06-30 09:28:00|1963.62|1963.62|1963.81|1963.81|1963.86|1963.86|1963.56|1963.56|0
1656581290000|2022-06-30 09:28:10|1963.75|1963.75|1963.86|1963.86|1963.92|1963.92|1963.75|1963.75|0
1656581300000|2022-06-30 09:28:20|1963.79|1963.79|1963.79|1963.79|1963.79|1963.79|1963.79|1963.79|0
1656581310000|2022-06-30 09:28:30|1963.54|1963.54|1963.54|1963.54|1963.54|1963.54|1963.54|1963.54|0
1656581320000|2022-06-30 09:28:40|1963.23|1963.23|1963.35|1963.35|1963.35|1963.35|1963.23|1963.23|0
1656581340000|2022-06-30 09:29:00|1963.41|1963.41|1963.3|1963.3|1963.41|1963.41|1963.3|1963.3|0
1656581380000|2022-06-30 09:29:40|1963.17|1963.17|1963.17|1963.17|1963.17|1963.17|1963.17|1963.17|0
1656581390000|2022-06-30 09:29:50|1963.02|1963.02|1963.09|1963.09|1963.09|1963.09|1963.02|1963.02|0
1656581400000|2022-06-30 09:30:00|1963.17|1963.17|1963.17|1963.17|1963.17|1963.17|1963.17|1963.17|0
1656581410000|2022-06-30 09:30:10|1963.12|1963.12|1962.82|1962.82|1963.12|1963.12|1962.67|1962.67|0
1656581430000|2022-06-30 09:30:30|1962.76|1962.76|1963.04|1963.04|1963.04|1963.04|1962.76|1962.76|0
1656581440000|2022-06-30 09:30:40|1962.92|1962.92|1963.04|1963.04|1963.04|1963.04|1962.92|1962.92|0
1656581450000|2022-06-30 09:30:50|1963.27|1963.27|1963.37|1963.37|1963.37|1963.37|1963.27|1963.27|0
1656581460000|2022-06-30 09:31:00|1963.32|1963.32|1963.32|1963.32|1963.32|1963.32|1963.32|1963.32|0
1656581480000|2022-06-30 09:31:20|1963.44|1963.44|1963.44|1963.44|1963.44|1963.44|1963.44|1963.44|0
1656581500000|2022-06-30 09:31:40|1963.5|1963.5|1963.74|1963.74|1963.74|1963.74|1963.5|1963.5|0
1656581520000|2022-06-30 09:32:00|1963.81|1963.81|1964.27|1964.27|1964.27|1964.27|1963.81|1963.81|0
1656581550000|2022-06-30 09:32:30|1964.4|1964.4|1965.05|1965.05|1965.05|1965.05|1964.21|1964.21|0
1656581560000|2022-06-30 09:32:40|1965.16|1965.16|1965.28|1965.28|1965.32|1965.32|1965.16|1965.16|0
1656581570000|2022-06-30 09:32:50|1965.15|1965.15|1965.51|1965.51|1965.51|1965.51|1965.15|1965.15|0
1656581580000|2022-06-30 09:33:00|1965.43|1965.43|1965.68|1965.68|1965.68|1965.68|1965.43|1965.43|0
1656581590000|2022-06-30 09:33:10|1965.61|1965.61|1965.74|1965.74|1965.74|1965.74|1965.61|1965.61|0
1656581600000|2022-06-30 09:33:20|1965.95|1965.95|1965.95|1965.95|1965.95|1965.95|1965.95|1965.95|0
1656581630000|2022-06-30 09:33:50|1965.87|1965.87|1965.99|1965.99|1965.99|1965.99|1965.87|1965.87|0
1656581640000|2022-06-30 09:34:00|1966.17|1966.17|1966.19|1966.19|1966.19|1966.19|1966.17|1966.17|0
1656581680000|2022-06-30 09:34:40|1966.26|1966.26|1966.57|1966.57|1966.57|1966.57|1966.26|1966.26|0
1656581700000|2022-06-30 09:35:00|1966.7|1966.7|1966.64|1966.64|1966.77|1966.77|1966.64|1966.64|0
1656581710000|2022-06-30 09:35:10|1966.58|1966.58|1966.64|1966.64|1966.64|1966.64|1966.58|1966.58|0
1656581720000|2022-06-30 09:35:20|1966.52|1966.52|1966.52|1966.52|1966.52|1966.52|1966.52|1966.52|0
1656581750000|2022-06-30 09:35:50|1966.2|1966.2|1966.29|1966.29|1966.29|1966.29|1966.2|1966.2|0
1656581760000|2022-06-30 09:36:00|1966.17|1966.17|1966.18|1966.18|1966.18|1966.18|1965.99|1965.99|0
1656581780000|2022-06-30 09:36:20|1966.3|1966.3|1966|1966|1966.3|1966.3|1966|1966|0
1656581790000|2022-06-30 09:36:30|1965.88|1965.88|1966.01|1966.01|1966.01|1966.01|1965.88|1965.88|0
1656581800000|2022-06-30 09:36:40|1965.88|1965.88|1965.88|1965.88|1965.88|1965.88|1965.88|1965.88|0
1656581820000|2022-06-30 09:37:00|1966.04|1966.04|1965.92|1965.92|1966.04|1966.04|1965.92|1965.92|0
1656581830000|2022-06-30 09:37:10|1965.86|1965.86|1964.39|1964.39|1965.86|1965.86|1964.39|1964.39|0
1656581840000|2022-06-30 09:37:20|1964.22|1964.22|1962.46|1962.46|1964.22|1964.22|1962.46|1962.46|0
1656581850000|2022-06-30 09:37:30|1962.58|1962.58|1962.87|1962.87|1963.11|1963.11|1962.58|1962.58|0
1656581870000|2022-06-30 09:37:50|1962.58|1962.58|1962.64|1962.64|1962.64|1962.64|1962.58|1962.58|0
1656581880000|2022-06-30 09:38:00|1962.35|1962.35|1962.05|1962.05|1962.41|1962.41|1962.05|1962.05|0
1656581900000|2022-06-30 09:38:20|1962.08|1962.08|1962.08|1962.08|1962.08|1962.08|1962.08|1962.08|0
1656581920000|2022-06-30 09:38:40|1962.11|1962.11|1962.11|1962.11|1962.11|1962.11|1962.11|1962.11|0
1656581930000|2022-06-30 09:38:50|1961.49|1961.49|1961.07|1961.07|1961.49|1961.49|1961.07|1961.07|0
1656581940000|2022-06-30 09:39:00|1960.92|1960.92|1960.92|1960.92|1960.92|1960.92|1960.92|1960.92|0
1656581950000|2022-06-30 09:39:10|1960.86|1960.86|1960.83|1960.83|1960.86|1960.86|1960.83|1960.83|0
1656581960000|2022-06-30 09:39:20|1960.77|1960.77|1960.77|1960.77|1960.77|1960.77|1960.77|1960.77|0
1656581970000|2022-06-30 09:39:30|1960.46|1960.46|1960.46|1960.46|1960.46|1960.46|1960.46|1960.46|0
1656581980000|2022-06-30 09:39:40|1960.58|1960.58|1960.58|1960.58|1960.58|1960.58|1960.58|1960.58|0
1656581990000|2022-06-30 09:39:50|1960.63|1960.63|1960.81|1960.81|1960.81|1960.81|1960.63|1960.63|0
1656582000000|2022-06-30 09:40:00|1960.87|1960.87|1961.03|1961.03|1961.03|1961.03|1960.87|1960.87|0
1656582020000|2022-06-30 09:40:20|1961.18|1961.18|1961.18|1961.18|1961.18|1961.18|1961.18|1961.18|0
1656582040000|2022-06-30 09:40:40|1961.24|1961.24|1961.81|1961.81|1961.83|1961.83|1961.24|1961.24|0
1656582050000|2022-06-30 09:40:50|1961.98|1961.98|1961.98|1961.98|1961.98|1961.98|1961.98|1961.98|0
1656582060000|2022-06-30 09:41:00|1962.23|1962.23|1962.61|1962.61|1962.61|1962.61|1962.23|1962.23|0
1656582070000|2022-06-30 09:41:10|1962.76|1962.76|1963.02|1963.02|1963.02|1963.02|1962.76|1962.76|0
1656582100000|2022-06-30 09:41:40|1963.07|1963.07|1963.07|1963.07|1963.07|1963.07|1963.07|1963.07|0
1656582120000|2022-06-30 09:42:00|1962.86|1962.86|1962.8|1962.8|1962.97|1962.97|1962.78|1962.78|0
1656582130000|2022-06-30 09:42:10|1962.72|1962.72|1962.6|1962.6|1962.72|1962.72|1962.6|1962.6|0
1656582180000|2022-06-30 09:43:00|1962.53|1962.53|1962.53|1962.53|1962.53|1962.53|1962.53|1962.53|0
1656582190000|2022-06-30 09:43:10|1962.46|1962.46|1962.46|1962.46|1962.46|1962.46|1962.46|1962.46|0
1656582200000|2022-06-30 09:43:20|1962.51|1962.51|1962.51|1962.51|1962.51|1962.51|1962.51|1962.51|0
1656582210000|2022-06-30 09:43:30|1962.44|1962.44|1962.23|1962.23|1962.64|1962.64|1962.23|1962.23|0
1656582220000|2022-06-30 09:43:40|1962.16|1962.16|1962.22|1962.22|1962.22|1962.22|1962.16|1962.16|0
1656582240000|2022-06-30 09:44:00|1962.35|1962.35|1962.35|1962.35|1962.35|1962.35|1962.35|1962.35|0
1656582260000|2022-06-30 09:44:20|1962.2|1962.2|1962.12|1962.12|1962.2|1962.2|1962.12|1962.12|0
1656582270000|2022-06-30 09:44:30|1962|1962|1962|1962|1962|1962|1962|1962|0
1656582280000|2022-06-30 09:44:40|1962.04|1962.04|1961.98|1961.98|1962.04|1962.04|1961.98|1961.98|0
1656582290000|2022-06-30 09:44:50|1961.92|1961.92|1961.92|1961.92|1961.92|1961.92|1961.92|1961.92|0
1656582300000|2022-06-30 09:45:00|1962.05|1962.05|1961.97|1961.97|1962.05|1962.05|1961.97|1961.97|0
1656582310000|2022-06-30 09:45:10|1962.1|1962.1|1962.3|1962.3|1962.3|1962.3|1962.1|1962.1|0
1656582320000|2022-06-30 09:45:20|1962.37|1962.37|1962.3|1962.3|1962.37|1962.37|1962.3|1962.3|0
1656582330000|2022-06-30 09:45:30|1962.18|1962.18|1962.18|1962.18|1962.18|1962.18|1962.18|1962.18|0
1656582360000|2022-06-30 09:46:00|1962.8|1962.8|1962.8|1962.8|1962.8|1962.8|1962.8|1962.8|0
1656582370000|2022-06-30 09:46:10|1962.77|1962.77|1962.65|1962.65|1962.77|1962.77|1962.65|1962.65|0
1656582380000|2022-06-30 09:46:20|1962.62|1962.62|1962.62|1962.62|1962.62|1962.62|1962.62|1962.62|0
1656582400000|2022-06-30 09:46:40|1962.68|1962.68|1962.75|1962.75|1962.84|1962.84|1962.68|1962.68|0
1656582420000|2022-06-30 09:47:00|1962.96|1962.96|1963.11|1963.11|1963.11|1963.11|1962.96|1962.96|0
1656582430000|2022-06-30 09:47:10|1963.26|1963.26|1963.22|1963.22|1963.26|1963.26|1963.07|1963.07|0
1656582440000|2022-06-30 09:47:20|1963.38|1963.38|1963.38|1963.38|1963.38|1963.38|1963.38|1963.38|0
1656582450000|2022-06-30 09:47:30|1963.32|1963.32|1963.38|1963.38|1963.38|1963.38|1963.32|1963.32|0
1656582460000|2022-06-30 09:47:40|1963.32|1963.32|1963.32|1963.32|1963.32|1963.32|1963.32|1963.32|0
1656582500000|2022-06-30 09:48:20|1963.44|1963.44|1963.63|1963.63|1963.63|1963.63|1963.44|1963.44|0
1656582520000|2022-06-30 09:48:40|1963.86|1963.86|1963.91|1963.91|1963.91|1963.91|1963.86|1963.86|0
1656582530000|2022-06-30 09:48:50|1963.76|1963.76|1963.71|1963.71|1963.83|1963.83|1963.7|1963.7|0
1656582540000|2022-06-30 09:49:00|1963.6|1963.6|1963.47|1963.47|1963.6|1963.6|1963.35|1963.35|0
1656582560000|2022-06-30 09:49:20|1963.45|1963.45|1963.47|1963.47|1963.47|1963.47|1963.45|1963.45|0
1656582580000|2022-06-30 09:49:40|1963.29|1963.29|1963.29|1963.29|1963.29|1963.29|1963.29|1963.29|0
1656582590000|2022-06-30 09:49:50|1963.22|1963.22|1963.1|1963.1|1963.22|1963.22|1963.07|1963.07|0
1656582600000|2022-06-30 09:50:00|1962.98|1962.98|1962.88|1962.88|1962.98|1962.98|1962.88|1962.88|0
1656582610000|2022-06-30 09:50:10|1962.94|1962.94|1962.94|1962.94|1962.94|1962.94|1962.94|1962.94|0
1656582620000|2022-06-30 09:50:20|1962.65|1962.65|1962.49|1962.49|1962.65|1962.65|1962.49|1962.49|0
1656582640000|2022-06-30 09:50:40|1962.91|1962.91|1962.91|1962.91|1962.91|1962.91|1962.91|1962.91|0
1656582650000|2022-06-30 09:50:50|1962.84|1962.84|1962.84|1962.84|1962.84|1962.84|1962.84|1962.84|0
1656582690000|2022-06-30 09:51:30|1962.97|1962.97|1963.08|1963.08|1963.08|1963.08|1962.97|1962.97|0
1656582710000|2022-06-30 09:51:50|1963.15|1963.15|1963.15|1963.15|1963.15|1963.15|1963.15|1963.15|0
1656582730000|2022-06-30 09:52:10|1963.09|1963.09|1963.09|1963.09|1963.09|1963.09|1963.09|1963.09|0
1656582760000|2022-06-30 09:52:40|1963.22|1963.22|1963.44|1963.44|1963.44|1963.44|1963.22|1963.22|0
1656582770000|2022-06-30 09:52:50|1963.57|1963.57|1963.57|1963.57|1963.57|1963.57|1963.57|1963.57|0
1656582790000|2022-06-30 09:53:10|1963.72|1963.72|1964.21|1964.21|1964.21|1964.21|1963.72|1963.72|0
1656582800000|2022-06-30 09:53:20|1964.29|1964.29|1964.29|1964.29|1964.29|1964.29|1964.29|1964.29|0
1656582810000|2022-06-30 09:53:30|1964.6|1964.6|1964.6|1964.6|1964.6|1964.6|1964.6|1964.6|0
1656582830000|2022-06-30 09:53:50|1964.67|1964.67|1964.9|1964.9|1964.9|1964.9|1964.67|1964.67|0
1656582850000|2022-06-30 09:54:10|1964.84|1964.84|1964.84|1964.84|1964.84|1964.84|1964.84|1964.84|0
1656582860000|2022-06-30 09:54:20|1965.15|1965.15|1965.15|1965.15|1965.15|1965.15|1965.15|1965.15|0
1656582880000|2022-06-30 09:54:40|1965.28|1965.28|1965.28|1965.28|1965.28|1965.28|1965.28|1965.28|0
1656582890000|2022-06-30 09:54:50|1965.12|1965.12|1965.12|1965.12|1965.12|1965.12|1965.12|1965.12|0
1656582900000|2022-06-30 09:55:00|1965.05|1965.05|1965.13|1965.13|1965.13|1965.13|1965.05|1965.05|0
1656582910000|2022-06-30 09:55:10|1965.25|1965.25|1965.25|1965.25|1965.25|1965.25|1965.25|1965.25|0
1656582950000|2022-06-30 09:55:50|1964.17|1964.17|1964.17|1964.17|1964.17|1964.17|1964.17|1964.17|0
1656582960000|2022-06-30 09:56:00|1964.04|1964.04|1963.89|1963.89|1964.04|1964.04|1963.89|1963.89|0
1656582970000|2022-06-30 09:56:10|1963.77|1963.77|1963.77|1963.77|1963.77|1963.77|1963.77|1963.77|0
1656582980000|2022-06-30 09:56:20|1963.7|1963.7|1963.4|1963.4|1963.7|1963.7|1963.4|1963.4|0
1656582990000|2022-06-30 09:56:30|1963.48|1963.48|1963.54|1963.54|1963.54|1963.54|1963.48|1963.48|0
1656583020000|2022-06-30 09:57:00|1962.91|1962.91|1962.91|1962.91|1962.91|1962.91|1962.91|1962.91|0
1656583030000|2022-06-30 09:57:10|1963.05|1963.05|1963.05|1963.05|1963.05|1963.05|1963.05|1963.05|0
1656583040000|2022-06-30 09:57:20|1963.17|1963.17|1963.17|1963.17|1963.17|1963.17|1963.17|1963.17|0
1656583060000|2022-06-30 09:57:40|1963.64|1963.64|1963.64|1963.64|1963.71|1963.71|1963.64|1963.64|0
1656583070000|2022-06-30 09:57:50|1963.72|1963.72|1963.84|1963.84|1963.84|1963.84|1963.72|1963.72|0
1656583080000|2022-06-30 09:58:00|1964.01|1964.01|1964.3|1964.3|1964.4|1964.4|1964.01|1964.01|0
1656583120000|2022-06-30 09:58:40|1964.33|1964.33|1964.42|1964.42|1964.42|1964.42|1964.28|1964.28|0
1656583140000|2022-06-30 09:59:00|1964.8|1964.8|1964.74|1964.74|1964.8|1964.8|1964.67|1964.67|0
1656583160000|2022-06-30 09:59:20|1964.95|1964.95|1965.14|1965.14|1965.14|1965.14|1964.95|1964.95|0
1656583170000|2022-06-30 09:59:30|1965.2|1965.2|1965.26|1965.26|1965.26|1965.26|1965.2|1965.2|0
1656583180000|2022-06-30 09:59:40|1965.41|1965.41|1965.33|1965.33|1965.41|1965.41|1965.33|1965.33|0
1656583200000|2022-06-30 10:00:00|1965.26|1965.26|1965.1|1965.1|1965.26|1965.26|1965.1|1965.1|0
1656583210000|2022-06-30 10:00:10|1965.25|1965.25|1965.51|1965.51|1965.51|1965.51|1965.25|1965.25|0
1656583220000|2022-06-30 10:00:20|1965.54|1965.54|1965.54|1965.54|1965.54|1965.54|1965.54|1965.54|0
1656583230000|2022-06-30 10:00:30|1965.7|1965.7|1965.73|1965.73|1965.73|1965.73|1965.7|1965.7|0
1656583240000|2022-06-30 10:00:40|1965.8|1965.8|1965.8|1965.8|1965.8|1965.8|1965.8|1965.8|0
1656583250000|2022-06-30 10:00:50|1965.71|1965.71|1965.71|1965.71|1965.71|1965.71|1965.59|1965.59|0
1656583260000|2022-06-30 10:01:00|1965.8|1965.8|1965.81|1965.81|1966.04|1966.04|1965.8|1965.8|0
1656583280000|2022-06-30 10:01:20|1965.74|1965.74|1965.17|1965.17|1965.85|1965.85|1965.17|1965.17|0
1656583300000|2022-06-30 10:01:40|1965.13|1965.13|1965.13|1965.13|1965.13|1965.13|1965.13|1965.13|0
1656583310000|2022-06-30 10:01:50|1964.85|1964.85|1964.67|1964.67|1964.85|1964.85|1964.67|1964.67|0
1656583320000|2022-06-30 10:02:00|1964.64|1964.64|1964.64|1964.64|1964.64|1964.64|1964.64|1964.64|0
1656583340000|2022-06-30 10:02:20|1964.26|1964.26|1964.26|1964.26|1964.26|1964.26|1964.26|1964.26|0
1656583360000|2022-06-30 10:02:40|1964.33|1964.33|1964.33|1964.33|1964.33|1964.33|1964.33|1964.33|0
1656583370000|2022-06-30 10:02:50|1964.4|1964.4|1964.46|1964.46|1964.46|1964.46|1964.4|1964.4|0
1656583380000|2022-06-30 10:03:00|1964.4|1964.4|1964.52|1964.52|1964.52|1964.52|1964.4|1964.4|0
1656583390000|2022-06-30 10:03:10|1964.45|1964.45|1964.45|1964.45|1964.45|1964.45|1964.45|1964.45|0
1656583400000|2022-06-30 10:03:20|1964.3|1964.3|1964.12|1964.12|1964.3|1964.3|1964.12|1964.12|0
1656583410000|2022-06-30 10:03:30|1963.87|1963.87|1963.87|1963.87|1963.87|1963.87|1963.87|1963.87|0
1656583420000|2022-06-30 10:03:40|1963.91|1963.91|1963.6|1963.6|1963.91|1963.91|1963.6|1963.6|0
1656583470000|2022-06-30 10:04:30|1963.43|1963.43|1963.35|1963.35|1963.43|1963.43|1963.35|1963.35|0
1656583490000|2022-06-30 10:04:50|1963.42|1963.42|1963.7|1963.7|1963.7|1963.7|1963.42|1963.42|0
1656583500000|2022-06-30 10:05:00|1963.76|1963.76|1963.76|1963.76|1963.76|1963.76|1963.76|1963.76|0
1656583510000|2022-06-30 10:05:10|1963.78|1963.78|1963.68|1963.68|1963.78|1963.78|1963.68|1963.68|0
1656583520000|2022-06-30 10:05:20|1963.61|1963.61|1963.5|1963.5|1963.73|1963.73|1963.5|1963.5|0
1656583530000|2022-06-30 10:05:30|1963.35|1963.35|1963.35|1963.35|1963.35|1963.35|1963.35|1963.35|0
1656583550000|2022-06-30 10:05:50|1962.72|1962.72|1962.72|1962.72|1962.72|1962.72|1962.72|1962.72|0
1656583560000|2022-06-30 10:06:00|1962.79|1962.79|1962.82|1962.82|1962.85|1962.85|1962.79|1962.79|0
1656583590000|2022-06-30 10:06:30|1962.77|1962.77|1962.7|1962.7|1962.77|1962.77|1962.64|1962.64|0
1656583600000|2022-06-30 10:06:40|1962.83|1962.83|1963.02|1963.02|1963.02|1963.02|1962.71|1962.71|0
1656583610000|2022-06-30 10:06:50|1963.16|1963.16|1963.35|1963.35|1963.35|1963.35|1963.16|1963.16|0
1656583630000|2022-06-30 10:07:10|1963.28|1963.28|1963.28|1963.28|1963.28|1963.28|1963.28|1963.28|0
1656583670000|2022-06-30 10:07:50|1963.21|1963.21|1963.03|1963.03|1963.34|1963.34|1963.03|1963.03|0
1656583680000|2022-06-30 10:08:00|1962.96|1962.96|1962.88|1962.88|1962.96|1962.96|1962.81|1962.81|0
1656583690000|2022-06-30 10:08:10|1962.93|1962.93|1962.93|1962.93|1962.93|1962.93|1962.93|1962.93|0
1656583710000|2022-06-30 10:08:30|1963.05|1963.05|1963.05|1963.05|1963.05|1963.05|1963.05|1963.05|0
1656583720000|2022-06-30 10:08:40|1962.94|1962.94|1963.1|1963.1|1963.1|1963.1|1962.94|1962.94|0
1656583730000|2022-06-30 10:08:50|1963.26|1963.26|1963.59|1963.59|1963.59|1963.59|1963.26|1963.26|0
1656583740000|2022-06-30 10:09:00|1963.63|1963.63|1963.87|1963.87|1963.87|1963.87|1963.63|1963.63|0
1656583760000|2022-06-30 10:09:20|1963.79|1963.79|1963.79|1963.79|1963.79|1963.79|1963.79|1963.79|0
1656583770000|2022-06-30 10:09:30|1963.82|1963.82|1963.6|1963.6|1963.84|1963.84|1963.6|1963.6|0
1656583780000|2022-06-30 10:09:40|1963.53|1963.53|1962.96|1962.96|1963.53|1963.53|1962.93|1962.93|0
1656583790000|2022-06-30 10:09:50|1962.86|1962.86|1962.65|1962.65|1962.86|1962.86|1962.65|1962.65|0
1656583800000|2022-06-30 10:10:00|1962.9|1962.9|1962.93|1962.93|1962.96|1962.96|1962.9|1962.9|0
1656583810000|2022-06-30 10:10:10|1962.82|1962.82|1962.85|1962.85|1962.85|1962.85|1962.82|1962.82|0
1656583820000|2022-06-30 10:10:20|1962.88|1962.88|1962.85|1962.85|1962.88|1962.88|1962.85|1962.85|0
1656583830000|2022-06-30 10:10:30|1962.88|1962.88|1962.76|1962.76|1962.88|1962.88|1962.76|1962.76|0
1656583850000|2022-06-30 10:10:50|1962.7|1962.7|1962.7|1962.7|1962.7|1962.7|1962.7|1962.7|0
1656583860000|2022-06-30 10:11:00|1962.55|1962.55|1962.55|1962.55|1962.55|1962.55|1962.55|1962.55|0
1656583870000|2022-06-30 10:11:10|1962.27|1962.27|1962.27|1962.27|1962.27|1962.27|1962.27|1962.27|0
1656583890000|2022-06-30 10:11:30|1962.14|1962.14|1962.14|1962.14|1962.14|1962.14|1962.14|1962.14|0
1656583910000|2022-06-30 10:11:50|1961.68|1961.68|1961.68|1961.68|1961.68|1961.68|1961.68|1961.68|0
1656583920000|2022-06-30 10:12:00|1961.43|1961.43|1961.43|1961.43|1961.43|1961.43|1961.43|1961.43|0
1656583930000|2022-06-30 10:12:10|1961.37|1961.37|1960.59|1960.59|1961.37|1961.37|1960.59|1960.59|0
1656583940000|2022-06-30 10:12:20|1960.54|1960.54|1960.28|1960.28|1960.59|1960.59|1960.28|1960.28|0
1656583950000|2022-06-30 10:12:30|1960.32|1960.32|1960.25|1960.25|1960.32|1960.32|1960.25|1960.25|0
1656583970000|2022-06-30 10:12:50|1960.41|1960.41|1960.28|1960.28|1960.47|1960.47|1960.22|1960.22|0
1656584010000|2022-06-30 10:13:30|1960.21|1960.21|1959.71|1959.71|1960.21|1960.21|1959.71|1959.71|0
1656584020000|2022-06-30 10:13:40|1959.6|1959.6|1959.31|1959.31|1959.6|1959.6|1959.31|1959.31|0
1656584030000|2022-06-30 10:13:50|1959.09|1959.09|1958.35|1958.35|1959.09|1959.09|1958.35|1958.35|0
1656584050000|2022-06-30 10:14:10|1958.24|1958.24|1958.24|1958.24|1958.24|1958.24|1958.24|1958.24|0
1656584090000|2022-06-30 10:14:50|1958.18|1958.18|1958.03|1958.03|1958.18|1958.18|1958.03|1958.03|0
1656584100000|2022-06-30 10:15:00|1957.91|1957.91|1957.82|1957.82|1957.91|1957.91|1957.69|1957.69|0
1656584120000|2022-06-30 10:15:20|1957.95|1957.95|1957.95|1957.95|1957.95|1957.95|1957.95|1957.95|0
1656584130000|2022-06-30 10:15:30|1957.8|1957.8|1957.57|1957.57|1957.8|1957.8|1957.57|1957.57|0
1656584140000|2022-06-30 10:15:40|1957.69|1957.69|1957.75|1957.75|1957.75|1957.75|1957.69|1957.69|0
1656584150000|2022-06-30 10:15:50|1957.68|1957.68|1957.68|1957.68|1957.68|1957.68|1957.68|1957.68|0
1656584160000|2022-06-30 10:16:00|1957.99|1957.99|1957.99|1957.99|1957.99|1957.99|1957.99|1957.99|0
1656584170000|2022-06-30 10:16:10|1958.06|1958.06|1958.06|1958.06|1958.06|1958.06|1957.91|1957.91|0
1656584180000|2022-06-30 10:16:20|1958|1958|1958.12|1958.12|1958.12|1958.12|1958|1958|0
1656584190000|2022-06-30 10:16:30|1958.18|1958.18|1958.18|1958.18|1958.18|1958.18|1958.18|1958.18|0
1656584210000|2022-06-30 10:16:50|1958.37|1958.37|1958.37|1958.37|1958.37|1958.37|1958.37|1958.37|0
1656584230000|2022-06-30 10:17:10|1958.25|1958.25|1958.17|1958.17|1958.25|1958.25|1958.17|1958.17|0
1656584240000|2022-06-30 10:17:20|1957.86|1957.86|1957.73|1957.73|1957.86|1957.86|1957.73|1957.73|0
1656584280000|2022-06-30 10:18:00|1957.42|1957.42|1957.55|1957.55|1957.55|1957.55|1957.42|1957.42|0
1656584290000|2022-06-30 10:18:10|1957.7|1957.7|1958.37|1958.37|1958.42|1958.42|1957.7|1957.7|0
1656584300000|2022-06-30 10:18:20|1958.49|1958.49|1958.72|1958.72|1958.72|1958.72|1958.49|1958.49|0
1656584310000|2022-06-30 10:18:30|1958.78|1958.78|1958.94|1958.94|1958.94|1958.94|1958.78|1958.78|0
1656584330000|2022-06-30 10:18:50|1959.05|1959.05|1958.93|1958.93|1959.05|1959.05|1958.93|1958.93|0
1656584340000|2022-06-30 10:19:00|1958.81|1958.81|1958.81|1958.81|1958.81|1958.81|1958.81|1958.81|0
1656584350000|2022-06-30 10:19:10|1958.58|1958.58|1958.58|1958.58|1958.58|1958.58|1958.58|1958.58|0
1656584360000|2022-06-30 10:19:20|1958.51|1958.51|1958.2|1958.2|1958.51|1958.51|1958.2|1958.2|0
1656584370000|2022-06-30 10:19:30|1958.23|1958.23|1958.18|1958.18|1958.23|1958.23|1958.18|1958.18|0
1656584380000|2022-06-30 10:19:40|1958.11|1958.11|1958.11|1958.11|1958.11|1958.11|1958.11|1958.11|0
1656584400000|2022-06-30 10:20:00|1958.17|1958.17|1958.1|1958.1|1958.17|1958.17|1958.1|1958.1|0
1656584410000|2022-06-30 10:20:10|1958.26|1958.26|1958.18|1958.18|1958.26|1958.26|1958.18|1958.18|0
1656584430000|2022-06-30 10:20:30|1958.15|1958.15|1958.15|1958.15|1958.15|1958.15|1958.15|1958.15|0
1656584440000|2022-06-30 10:20:40|1958.27|1958.27|1958.27|1958.27|1958.27|1958.27|1958.27|1958.27|0
1656584460000|2022-06-30 10:21:00|1958.41|1958.41|1959.53|1959.53|1959.53|1959.53|1958.41|1958.41|0
1656584480000|2022-06-30 10:21:20|1959.34|1959.34|1959.34|1959.34|1959.34|1959.34|1959.34|1959.34|0
1656584490000|2022-06-30 10:21:30|1959.42|1959.42|1960.16|1960.16|1960.16|1960.16|1959.42|1959.42|0
1656584520000|2022-06-30 10:22:00|1960.2|1960.2|1960.23|1960.23|1960.23|1960.23|1960.04|1960.04|0
1656584540000|2022-06-30 10:22:20|1960.29|1960.29|1960.52|1960.52|1960.52|1960.52|1960.29|1960.29|0
1656584550000|2022-06-30 10:22:30|1960.36|1960.36|1960.36|1960.36|1960.36|1960.36|1960.36|1960.36|0
1656584570000|2022-06-30 10:22:50|1960.11|1960.11|1960.11|1960.11|1960.11|1960.11|1960.11|1960.11|0
1656584580000|2022-06-30 10:23:00|1960.04|1960.04|1959.62|1959.62|1960.04|1960.04|1959.62|1959.62|0
1656584590000|2022-06-30 10:23:10|1959.58|1959.58|1959.73|1959.73|1959.73|1959.73|1959.58|1959.58|0
1656584600000|2022-06-30 10:23:20|1959.8|1959.8|1960|1960|1960|1960|1959.8|1959.8|0
1656584610000|2022-06-30 10:23:30|1960.12|1960.12|1960.12|1960.12|1960.12|1960.12|1960.12|1960.12|0
1656584660000|2022-06-30 10:24:20|1959.97|1959.97|1959.97|1959.97|1959.97|1959.97|1959.97|1959.97|0
1656584700000|2022-06-30 10:25:00|1959.83|1959.83|1959.99|1959.99|1959.99|1959.99|1959.83|1959.83|0
1656584710000|2022-06-30 10:25:10|1959.92|1959.92|1959.15|1959.15|1959.92|1959.92|1959.15|1959.15|0
1656584730000|2022-06-30 10:25:30|1959.08|1959.08|1959.19|1959.19|1959.19|1959.19|1959.08|1959.08|0
1656584740000|2022-06-30 10:25:40|1959.32|1959.32|1959.32|1959.32|1959.32|1959.32|1959.32|1959.32|0
1656584760000|2022-06-30 10:26:00|1959.26|1959.26|1959.23|1959.23|1959.26|1959.26|1959.23|1959.23|0
1656584770000|2022-06-30 10:26:10|1959.17|1959.17|1959.17|1959.17|1959.17|1959.17|1959.17|1959.17|0
1656584820000|2022-06-30 10:27:00|1959.15|1959.15|1959.15|1959.15|1959.15|1959.15|1959.15|1959.15|0
1656584830000|2022-06-30 10:27:10|1959.26|1959.26|1959.01|1959.01|1959.26|1959.26|1959.01|1959.01|0
1656584840000|2022-06-30 10:27:20|1958.86|1958.86|1958.86|1958.86|1958.86|1958.86|1958.86|1958.86|0
1656584860000|2022-06-30 10:27:40|1958.55|1958.55|1958.55|1958.55|1958.55|1958.55|1958.55|1958.55|0
1656584870000|2022-06-30 10:27:50|1958.39|1958.39|1957.85|1957.85|1958.39|1958.39|1957.81|1957.81|0
1656584880000|2022-06-30 10:28:00|1957.66|1957.66|1957.66|1957.66|1957.66|1957.66|1957.66|1957.66|0
1656584890000|2022-06-30 10:28:10|1957.7|1957.7|1957.7|1957.7|1957.7|1957.7|1957.7|1957.7|0
1656584900000|2022-06-30 10:28:20|1957.54|1957.54|1957.7|1957.7|1957.7|1957.7|1957.54|1957.54|0
1656584910000|2022-06-30 10:28:30|1957.57|1957.57|1957.57|1957.57|1957.57|1957.57|1957.57|1957.57|0
1656584930000|2022-06-30 10:28:50|1957.32|1957.32|1957.32|1957.32|1957.32|1957.32|1957.32|1957.32|0
1656584940000|2022-06-30 10:29:00|1957.01|1957.01|1956.85|1956.85|1957.01|1957.01|1956.85|1956.85|0
1656584950000|2022-06-30 10:29:10|1956.67|1956.67|1956.56|1956.56|1956.67|1956.67|1956.56|1956.56|0
1656584960000|2022-06-30 10:29:20|1956.41|1956.41|1956.68|1956.68|1956.68|1956.68|1956.41|1956.41|0
1656584970000|2022-06-30 10:29:30|1956.55|1956.55|1956.32|1956.32|1956.55|1956.55|1956.32|1956.32|0
1656584990000|2022-06-30 10:29:50|1956.25|1956.25|1956.25|1956.25|1956.25|1956.25|1956.25|1956.25|0
1656585010000|2022-06-30 10:30:10|1956.12|1956.12|1956.12|1956.12|1956.12|1956.12|1956.12|1956.12|0
1656585020000|2022-06-30 10:30:20|1956.05|1956.05|1955.95|1955.95|1956.07|1956.07|1955.95|1955.95|0
1656585030000|2022-06-30 10:30:30|1956.01|1956.01|1956.01|1956.01|1956.01|1956.01|1956.01|1956.01|0
1656585040000|2022-06-30 10:30:40|1956.08|1956.08|1956.2|1956.2|1956.2|1956.2|1956.08|1956.08|0
1656585050000|2022-06-30 10:30:50|1956.24|1956.24|1955.98|1955.98|1956.36|1956.36|1955.96|1955.96|0
1656585060000|2022-06-30 10:31:00|1956.04|1956.04|1956.27|1956.27|1956.27|1956.27|1956.04|1956.04|0
1656585070000|2022-06-30 10:31:10|1956.33|1956.33|1957.23|1957.23|1957.23|1957.23|1956.33|1956.33|0
1656585080000|2022-06-30 10:31:20|1956.92|1956.92|1956.76|1956.76|1956.92|1956.92|1956.76|1956.76|0
1656585090000|2022-06-30 10:31:30|1956.83|1956.83|1956.83|1956.83|1956.83|1956.83|1956.83|1956.83|0
1656585120000|2022-06-30 10:32:00|1956.87|1956.87|1956.87|1956.87|1956.87|1956.87|1956.87|1956.87|0
1656585130000|2022-06-30 10:32:10|1957.02|1957.02|1956.83|1956.83|1957.04|1957.04|1956.83|1956.83|0
1656585140000|2022-06-30 10:32:20|1956.8|1956.8|1956.67|1956.67|1956.8|1956.8|1956.61|1956.61|0
1656585160000|2022-06-30 10:32:40|1956.82|1956.82|1956.82|1956.82|1956.82|1956.82|1956.82|1956.82|0
1656585170000|2022-06-30 10:32:50|1956.76|1956.76|1956.76|1956.76|1956.76|1956.76|1956.76|1956.76|0
1656585180000|2022-06-30 10:33:00|1956.71|1956.71|1956.71|1956.71|1956.71|1956.71|1956.71|1956.71|0
1656585190000|2022-06-30 10:33:10|1956.83|1956.83|1956.83|1956.83|1956.83|1956.83|1956.83|1956.83|0
1656585200000|2022-06-30 10:33:20|1956.78|1956.78|1956.78|1956.78|1956.78|1956.78|1956.78|1956.78|0
1656585210000|2022-06-30 10:33:30|1956.67|1956.67|1956.67|1956.67|1956.67|1956.67|1956.67|1956.67|0
1656585220000|2022-06-30 10:33:40|1956.81|1956.81|1956.81|1956.81|1956.81|1956.81|1956.81|1956.81|0
1656585230000|2022-06-30 10:33:50|1956.75|1956.75|1956.95|1956.95|1956.95|1956.95|1956.75|1956.75|0
1656585260000|2022-06-30 10:34:20|1957.06|1957.06|1957.06|1957.06|1957.06|1957.06|1957.06|1957.06|0
1656585280000|2022-06-30 10:34:40|1956.94|1956.94|1956.94|1956.94|1956.94|1956.94|1956.94|1956.94|0
1656585290000|2022-06-30 10:34:50|1956.82|1956.82|1956.6|1956.6|1956.82|1956.82|1956.6|1956.6|0
1656585300000|2022-06-30 10:35:00|1956.66|1956.66|1957.08|1957.08|1957.08|1957.08|1956.66|1956.66|0
1656585310000|2022-06-30 10:35:10|1957.02|1957.02|1956.88|1956.88|1957.02|1957.02|1956.88|1956.88|0
1656585320000|2022-06-30 10:35:20|1957.04|1957.04|1957.2|1957.2|1957.2|1957.2|1957.04|1957.04|0
1656585330000|2022-06-30 10:35:30|1957.04|1957.04|1956.57|1956.57|1957.04|1957.04|1956.57|1956.57|0
1656585350000|2022-06-30 10:35:50|1956.7|1956.7|1956.7|1956.7|1956.7|1956.7|1956.7|1956.7|0
1656585370000|2022-06-30 10:36:10|1956.76|1956.76|1956.76|1956.76|1956.76|1956.76|1956.76|1956.76|0
1656585380000|2022-06-30 10:36:20|1956.67|1956.67|1956.36|1956.36|1956.67|1956.67|1956.36|1956.36|0
1656585400000|2022-06-30 10:36:40|1956.05|1956.05|1956.05|1956.05|1956.05|1956.05|1956.05|1956.05|0
1656585410000|2022-06-30 10:36:50|1956.16|1956.16|1956.16|1956.16|1956.16|1956.16|1956.16|1956.16|0
1656585420000|2022-06-30 10:37:00|1956.1|1956.1|1955.36|1955.36|1956.1|1956.1|1955.22|1955.22|0
1656585430000|2022-06-30 10:37:10|1955.18|1955.18|1955.02|1955.02|1955.18|1955.18|1955.02|1955.02|0
1656585440000|2022-06-30 10:37:20|1955.1|1955.1|1954.57|1954.57|1955.1|1955.1|1954.57|1954.57|0
1656585470000|2022-06-30 10:37:50|1954.69|1954.69|1954.77|1954.77|1954.77|1954.77|1954.64|1954.64|0
1656585480000|2022-06-30 10:38:00|1954.83|1954.83|1955.13|1955.13|1955.13|1955.13|1954.83|1954.83|0
1656585490000|2022-06-30 10:38:10|1955.2|1955.2|1955.51|1955.51|1955.51|1955.51|1955.2|1955.2|0
1656585500000|2022-06-30 10:38:20|1955.56|1955.56|1955.58|1955.58|1955.58|1955.58|1955.56|1955.56|0
1656585520000|2022-06-30 10:38:40|1955.66|1955.66|1955.66|1955.66|1955.66|1955.66|1955.66|1955.66|0
1656585530000|2022-06-30 10:38:50|1955.78|1955.78|1955.9|1955.9|1955.96|1955.96|1955.78|1955.78|0
1656585540000|2022-06-30 10:39:00|1955.96|1955.96|1955.96|1955.96|1955.96|1955.96|1955.96|1955.96|0
1656585590000|2022-06-30 10:39:50|1956.09|1956.09|1956.4|1956.4|1956.4|1956.4|1956.09|1956.09|0
1656585600000|2022-06-30 10:40:00|1956.78|1956.78|1956.93|1956.93|1956.93|1956.93|1956.78|1956.78|0
1656585610000|2022-06-30 10:40:10|1957|1957|1957|1957|1957|1957|1957|1957|0
1656585670000|2022-06-30 10:41:10|1957.08|1957.08|1956.97|1956.97|1957.08|1957.08|1956.97|1956.97|0
1656585680000|2022-06-30 10:41:20|1956.9|1956.9|1956.75|1956.75|1956.9|1956.9|1956.75|1956.75|0
1656585690000|2022-06-30 10:41:30|1957.21|1957.21|1957.21|1957.21|1957.21|1957.21|1957.21|1957.21|0
1656585720000|2022-06-30 10:42:00|1957.27|1957.27|1957.33|1957.33|1957.33|1957.33|1957.27|1957.27|0
1656585730000|2022-06-30 10:42:10|1957.41|1957.41|1957.87|1957.87|1957.87|1957.87|1957.41|1957.41|0
1656585740000|2022-06-30 10:42:20|1957.93|1957.93|1957.93|1957.93|1957.93|1957.93|1957.93|1957.93|0
1656585750000|2022-06-30 10:42:30|1958|1958|1958.25|1958.25|1958.25|1958.25|1958|1958|0
1656585770000|2022-06-30 10:42:50|1958.2|1958.2|1958.2|1958.2|1958.2|1958.2|1958.2|1958.2|0
1656585830000|2022-06-30 10:43:50|1958.35|1958.35|1958.14|1958.14|1958.35|1958.35|1958.14|1958.14|0
1656585840000|2022-06-30 10:44:00|1958.07|1958.07|1958.07|1958.07|1958.07|1958.07|1958.07|1958.07|0
1656585880000|2022-06-30 10:44:40|1958.19|1958.19|1958.19|1958.19|1958.19|1958.19|1958.19|1958.19|0
1656585890000|2022-06-30 10:44:50|1958.51|1958.51|1958.94|1958.94|1958.94|1958.94|1958.51|1958.51|0
1656585910000|2022-06-30 10:45:10|1959.02|1959.02|1959.02|1959.02|1959.02|1959.02|1959.02|1959.02|0
1656585950000|2022-06-30 10:45:50|1959.06|1959.06|1959.38|1959.38|1959.38|1959.38|1959.06|1959.06|0
1656585960000|2022-06-30 10:46:00|1959.44|1959.44|1959.24|1959.24|1959.54|1959.54|1959.23|1959.23|0
1656585980000|2022-06-30 10:46:20|1959.16|1959.16|1959.16|1959.16|1959.16|1959.16|1959.16|1959.16|0
1656585990000|2022-06-30 10:46:30|1959.22|1959.22|1959.22|1959.22|1959.22|1959.22|1959.22|1959.22|0
1656586010000|2022-06-30 10:46:50|1959.07|1959.07|1958.91|1958.91|1959.07|1959.07|1958.91|1958.91|0
1656586020000|2022-06-30 10:47:00|1958.8|1958.8|1958.82|1958.82|1958.82|1958.82|1958.8|1958.8|0
1656586040000|2022-06-30 10:47:20|1959.14|1959.14|1959.14|1959.14|1959.14|1959.14|1959.14|1959.14|0
1656586060000|2022-06-30 10:47:40|1959.29|1959.29|1959.54|1959.54|1959.54|1959.54|1959.29|1959.29|0
1656586070000|2022-06-30 10:47:50|1959.66|1959.66|1959.66|1959.66|1959.66|1959.66|1959.66|1959.66|0
1656586090000|2022-06-30 10:48:10|1959.59|1959.59|1959.59|1959.59|1959.59|1959.59|1959.59|1959.59|0
1656586100000|2022-06-30 10:48:20|1959.52|1959.52|1959.52|1959.52|1959.52|1959.52|1959.52|1959.52|0
1656586120000|2022-06-30 10:48:40|1959.06|1959.06|1959.12|1959.12|1959.12|1959.12|1959.06|1959.06|0
1656586130000|2022-06-30 10:48:50|1958.88|1958.88|1958.88|1958.88|1958.88|1958.88|1958.88|1958.88|0
1656586140000|2022-06-30 10:49:00|1958.95|1958.95|1958.95|1958.95|1958.95|1958.95|1958.95|1958.95|0
1656586150000|2022-06-30 10:49:10|1958.99|1958.99|1958.99|1958.99|1958.99|1958.99|1958.99|1958.99|0
1656586160000|2022-06-30 10:49:20|1959.11|1959.11|1959.11|1959.11|1959.11|1959.11|1959.11|1959.11|0
1656586170000|2022-06-30 10:49:30|1959.17|1959.17|1959.23|1959.23|1959.23|1959.23|1959.17|1959.17|0
1656586200000|2022-06-30 10:50:00|1959.17|1959.17|1959.04|1959.04|1959.17|1959.17|1959.04|1959.04|0
1656586220000|2022-06-30 10:50:20|1958.8|1958.8|1957.64|1957.64|1958.8|1958.8|1957.64|1957.64|0
1656586230000|2022-06-30 10:50:30|1957.79|1957.79|1957.79|1957.79|1957.79|1957.79|1957.79|1957.79|0
1656586240000|2022-06-30 10:50:40|1957.73|1957.73|1957.73|1957.73|1957.73|1957.73|1957.73|1957.73|0
1656586260000|2022-06-30 10:51:00|1957.86|1957.86|1957.86|1957.86|1957.86|1957.86|1957.86|1957.86|0
1656586270000|2022-06-30 10:51:10|1957.93|1957.93|1958.27|1958.27|1958.27|1958.27|1957.93|1957.93|0
1656586290000|2022-06-30 10:51:30|1958.35|1958.35|1958.35|1958.35|1958.35|1958.35|1958.35|1958.35|0
1656586300000|2022-06-30 10:51:40|1958.52|1958.52|1958.7|1958.7|1958.7|1958.7|1958.52|1958.52|0
1656586310000|2022-06-30 10:51:50|1958.87|1958.87|1958.87|1958.87|1958.87|1958.87|1958.87|1958.87|0
1656586320000|2022-06-30 10:52:00|1958.78|1958.78|1958.78|1958.78|1958.78|1958.78|1958.78|1958.78|0
1656586350000|2022-06-30 10:52:30|1958.66|1958.66|1958.66|1958.66|1958.66|1958.66|1958.66|1958.66|0
1656586360000|2022-06-30 10:52:40|1958.54|1958.54|1958.11|1958.11|1958.54|1958.54|1957.98|1957.98|0
1656586370000|2022-06-30 10:52:50|1957.95|1957.95|1957.95|1957.95|1957.95|1957.95|1957.95|1957.95|0
1656586400000|2022-06-30 10:53:20|1958.09|1958.09|1958.09|1958.09|1958.09|1958.09|1958.09|1958.09|0
1656586410000|2022-06-30 10:53:30|1957.97|1957.97|1957.79|1957.79|1957.97|1957.97|1957.79|1957.79|0
1656586420000|2022-06-30 10:53:40|1957.83|1957.83|1957.83|1957.83|1957.83|1957.83|1957.83|1957.83|0
1656586430000|2022-06-30 10:53:50|1957.76|1957.76|1957.68|1957.68|1957.76|1957.76|1957.68|1957.68|0
1656586440000|2022-06-30 10:54:00|1957.56|1957.56|1957.21|1957.21|1957.56|1957.56|1957.21|1957.21|0
1656586450000|2022-06-30 10:54:10|1957.17|1957.17|1957.17|1957.17|1957.17|1957.17|1957.17|1957.17|0
1656586470000|2022-06-30 10:54:30|1957.23|1957.23|1957.23|1957.23|1957.23|1957.23|1957.23|1957.23|0
1656586490000|2022-06-30 10:54:50|1957.29|1957.29|1957.23|1957.23|1957.29|1957.29|1957.23|1957.23|0
1656586510000|2022-06-30 10:55:10|1957.08|1957.08|1957.23|1957.23|1957.23|1957.23|1957.08|1957.08|0
1656586520000|2022-06-30 10:55:20|1957.39|1957.39|1957.39|1957.39|1957.39|1957.39|1957.39|1957.39|0
1656586540000|2022-06-30 10:55:40|1957.54|1957.54|1957.54|1957.54|1957.54|1957.54|1957.54|1957.54|0
1656586560000|2022-06-30 10:56:00|1957.69|1957.69|1958.03|1958.03|1958.03|1958.03|1957.69|1957.69|0
1656586580000|2022-06-30 10:56:20|1958.15|1958.15|1958.38|1958.38|1958.38|1958.38|1958.15|1958.15|0
1656586590000|2022-06-30 10:56:30|1958.53|1958.53|1958.53|1958.53|1958.53|1958.53|1958.53|1958.53|0
1656586600000|2022-06-30 10:56:40|1958.65|1958.65|1958.65|1958.65|1958.65|1958.65|1958.65|1958.65|0
1656586610000|2022-06-30 10:56:50|1958.77|1958.77|1958.77|1958.77|1958.77|1958.77|1958.77|1958.77|0
1656586620000|2022-06-30 10:57:00|1959.08|1959.08|1959.08|1959.08|1959.08|1959.08|1959.08|1959.08|0
1656586640000|2022-06-30 10:57:20|1959.2|1959.2|1959.32|1959.32|1959.32|1959.32|1959.2|1959.2|0
1656586650000|2022-06-30 10:57:30|1959.44|1959.44|1959.71|1959.71|1959.71|1959.71|1959.44|1959.44|0
1656586670000|2022-06-30 10:57:50|1959.76|1959.76|1959.84|1959.84|1959.84|1959.84|1959.76|1959.76|0
1656586680000|2022-06-30 10:58:00|1959.78|1959.78|1959.78|1959.78|1959.78|1959.78|1959.78|1959.78|0
1656586690000|2022-06-30 10:58:10|1959.84|1959.84|1959.84|1959.84|1959.84|1959.84|1959.84|1959.84|0
1656586700000|2022-06-30 10:58:20|1960|1960|1960|1960|1960|1960|1960|1960|0
1656586710000|2022-06-30 10:58:30|1960.12|1960.12|1960.12|1960.12|1960.12|1960.12|1960.12|1960.12|0
1656586750000|2022-06-30 10:59:10|1960.19|1960.19|1960.12|1960.12|1960.19|1960.19|1960.12|1960.12|0
1656586760000|2022-06-30 10:59:20|1960.06|1960.06|1960|1960|1960.06|1960.06|1960|1960|0
1656586780000|2022-06-30 10:59:40|1960.14|1960.14|1960.26|1960.26|1960.26|1960.26|1960.14|1960.14|0
1656586790000|2022-06-30 10:59:50|1960.14|1960.14|1960.72|1960.72|1960.72|1960.72|1960.14|1960.14|0
1656586800000|2022-06-30 11:00:00|1960.99|1960.99|1961.11|1961.11|1961.11|1961.11|1960.99|1960.99|0
1656586810000|2022-06-30 11:00:10|1961.05|1961.05|1961.05|1961.05|1961.05|1961.05|1961.05|1961.05|0
1656586820000|2022-06-30 11:00:20|1960.85|1960.85|1960.97|1960.97|1960.97|1960.97|1960.85|1960.85|0
1656586830000|2022-06-30 11:00:30|1961.11|1961.11|1961.11|1961.11|1961.11|1961.11|1961.11|1961.11|0
1656586840000|2022-06-30 11:00:40|1961.17|1961.17|1961.38|1961.38|1961.38|1961.38|1961.17|1961.17|0
1656586860000|2022-06-30 11:01:00|1961.45|1961.45|1961.45|1961.45|1961.45|1961.45|1961.45|1961.45|0
1656586870000|2022-06-30 11:01:10|1961.33|1961.33|1961.33|1961.33|1961.33|1961.33|1961.33|1961.33|0
1656586890000|2022-06-30 11:01:30|1961.42|1961.42|1961.42|1961.42|1961.42|1961.42|1961.42|1961.42|0
1656586910000|2022-06-30 11:01:50|1961.22|1961.22|1961.56|1961.56|1961.56|1961.56|1961.22|1961.22|0
1656586920000|2022-06-30 11:02:00|1961.5|1961.5|1961.34|1961.34|1961.5|1961.5|1961.34|1961.34|0
1656586930000|2022-06-30 11:02:10|1961.03|1961.03|1960.68|1960.68|1961.03|1961.03|1960.55|1960.55|0
1656586940000|2022-06-30 11:02:20|1960.62|1960.62|1959.39|1959.39|1960.62|1960.62|1959.32|1959.32|0
1656586950000|2022-06-30 11:02:30|1959.34|1959.34|1959.25|1959.25|1959.34|1959.34|1959.07|1959.07|0
1656586980000|2022-06-30 11:03:00|1959.19|1959.19|1958.87|1958.87|1959.19|1959.19|1958.87|1958.87|0
1656586990000|2022-06-30 11:03:10|1958.8|1958.8|1958.96|1958.96|1958.96|1958.96|1958.8|1958.8|0
1656587000000|2022-06-30 11:03:20|1958.99|1958.99|1959.37|1959.37|1959.37|1959.37|1958.99|1958.99|0
1656587010000|2022-06-30 11:03:30|1959.44|1959.44|1959.44|1959.44|1959.44|1959.44|1959.44|1959.44|0
1656587020000|2022-06-30 11:03:40|1959.42|1959.42|1959.42|1959.42|1959.42|1959.42|1959.42|1959.42|0
1656587030000|2022-06-30 11:03:50|1959.54|1959.54|1959.54|1959.54|1959.54|1959.54|1959.54|1959.54|0
1656587040000|2022-06-30 11:04:00|1959.58|1959.58|1959.58|1959.58|1959.58|1959.58|1959.58|1959.58|0
1656587080000|2022-06-30 11:04:40|1959.7|1959.7|1959.7|1959.7|1959.7|1959.7|1959.7|1959.7|0
1656587140000|2022-06-30 11:05:40|1959.86|1959.86|1960.06|1960.06|1960.06|1960.06|1959.86|1959.86|0
1656587150000|2022-06-30 11:05:50|1960|1960|1960.46|1960.46|1960.46|1960.46|1960|1960|0
1656587160000|2022-06-30 11:06:00|1960.52|1960.52|1960.59|1960.59|1960.59|1960.59|1960.52|1960.52|0
1656587170000|2022-06-30 11:06:10|1960.65|1960.65|1960.65|1960.65|1960.65|1960.65|1960.65|1960.65|0
1656587180000|2022-06-30 11:06:20|1960.71|1960.71|1960.88|1960.88|1960.88|1960.88|1960.71|1960.71|0
1656587190000|2022-06-30 11:06:30|1961.07|1961.07|1961.07|1961.07|1961.07|1961.07|1961.07|1961.07|0
1656587200000|2022-06-30 11:06:40|1961.1|1961.1|1961.57|1961.57|1961.57|1961.57|1961.1|1961.1|0
1656587210000|2022-06-30 11:06:50|1961.72|1961.72|1961.63|1961.63|1961.78|1961.78|1961.63|1961.63|0
1656587220000|2022-06-30 11:07:00|1961.32|1961.32|1961.32|1961.32|1961.32|1961.32|1961.32|1961.32|0
1656587230000|2022-06-30 11:07:10|1961.26|1961.26|1961.2|1961.2|1961.26|1961.26|1961.2|1961.2|0
1656587250000|2022-06-30 11:07:30|1961.31|1961.31|1961.31|1961.31|1961.31|1961.31|1961.31|1961.31|0
1656587280000|2022-06-30 11:08:00|1961.43|1961.43|1961.43|1961.43|1961.43|1961.43|1961.43|1961.43|0
1656587300000|2022-06-30 11:08:20|1961.55|1961.55|1961.55|1961.55|1961.55|1961.55|1961.55|1961.55|0
1656587310000|2022-06-30 11:08:30|1961.48|1961.48|1961.48|1961.48|1961.48|1961.48|1961.48|1961.48|0
1656587350000|2022-06-30 11:09:10|1961.42|1961.42|1961.35|1961.35|1961.42|1961.42|1961.35|1961.35|0
1656587360000|2022-06-30 11:09:20|1961.28|1961.28|1961.28|1961.28|1961.28|1961.28|1961.28|1961.28|0
1656587370000|2022-06-30 11:09:30|1961.21|1961.21|1961.21|1961.21|1961.21|1961.21|1961.21|1961.21|0
1656587380000|2022-06-30 11:09:40|1961.27|1961.27|1961.27|1961.27|1961.27|1961.27|1961.27|1961.27|0
1656587390000|2022-06-30 11:09:50|1961.04|1961.04|1961.04|1961.04|1961.04|1961.04|1961.04|1961.04|0
1656587400000|2022-06-30 11:10:00|1960.95|1960.95|1960.88|1960.88|1960.95|1960.95|1960.88|1960.88|0
1656587410000|2022-06-30 11:10:10|1960.76|1960.76|1960.63|1960.63|1960.76|1960.76|1960.63|1960.63|0
1656587420000|2022-06-30 11:10:20|1960.48|1960.48|1960.48|1960.48|1960.48|1960.48|1960.48|1960.48|0
1656587430000|2022-06-30 11:10:30|1960.36|1960.36|1960.53|1960.53|1960.53|1960.53|1960.36|1960.36|0
1656587440000|2022-06-30 11:10:40|1960.46|1960.46|1959.96|1959.96|1960.46|1960.46|1959.96|1959.96|0
1656587450000|2022-06-30 11:10:50|1960|1960|1960|1960|1960|1960|1960|1960|0
1656587460000|2022-06-30 11:11:00|1959.96|1959.96|1959.96|1959.96|1959.96|1959.96|1959.96|1959.96|0
1656587490000|2022-06-30 11:11:30|1960.14|1960.14|1960.2|1960.2|1960.2|1960.2|1960.14|1960.14|0
1656587520000|2022-06-30 11:12:00|1960.08|1960.08|1960.08|1960.08|1960.08|1960.08|1960.08|1960.08|0
1656587530000|2022-06-30 11:12:10|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|0
1656587540000|2022-06-30 11:12:20|1960.43|1960.43|1960.28|1960.28|1960.43|1960.43|1960.28|1960.28|0
1656587550000|2022-06-30 11:12:30|1960.45|1960.45|1960.45|1960.45|1960.45|1960.45|1960.45|1960.45|0
1656587570000|2022-06-30 11:12:50|1960.57|1960.57|1960.57|1960.57|1960.57|1960.57|1960.57|1960.57|0
1656587590000|2022-06-30 11:13:10|1960.73|1960.73|1960.81|1960.81|1960.81|1960.81|1960.73|1960.73|0
1656587610000|2022-06-30 11:13:30|1960.75|1960.75|1960.75|1960.75|1960.75|1960.75|1960.75|1960.75|0
1656587640000|2022-06-30 11:14:00|1960.63|1960.63|1960.29|1960.29|1960.63|1960.63|1960.22|1960.22|0
1656587660000|2022-06-30 11:14:20|1960.27|1960.27|1960.18|1960.18|1960.27|1960.27|1960.18|1960.18|0
1656587680000|2022-06-30 11:14:40|1960.16|1960.16|1960.3|1960.3|1960.3|1960.3|1960.16|1960.16|0
1656587690000|2022-06-30 11:14:50|1960.23|1960.23|1960.23|1960.23|1960.23|1960.23|1960.23|1960.23|0
1656587700000|2022-06-30 11:15:00|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|0
1656587710000|2022-06-30 11:15:10|1960.35|1960.35|1960.28|1960.28|1960.35|1960.35|1960.28|1960.28|0
1656587730000|2022-06-30 11:15:30|1960.4|1960.4|1960.4|1960.4|1960.4|1960.4|1960.4|1960.4|0
1656587740000|2022-06-30 11:15:40|1960.28|1960.28|1960.28|1960.28|1960.28|1960.28|1960.28|1960.28|0
1656587760000|2022-06-30 11:16:00|1960.34|1960.34|1960.34|1960.34|1960.34|1960.34|1960.34|1960.34|0
1656587770000|2022-06-30 11:16:10|1960.4|1960.4|1960.59|1960.59|1960.59|1960.59|1960.4|1960.4|0
1656587790000|2022-06-30 11:16:30|1960.53|1960.53|1960.61|1960.61|1960.61|1960.61|1960.53|1960.53|0
1656587800000|2022-06-30 11:16:40|1960.75|1960.75|1960.75|1960.75|1960.75|1960.75|1960.75|1960.75|0
1656587810000|2022-06-30 11:16:50|1960.71|1960.71|1960.67|1960.67|1960.71|1960.71|1960.67|1960.67|0
1656587820000|2022-06-30 11:17:00|1960.55|1960.55|1960.55|1960.55|1960.55|1960.55|1960.55|1960.55|0
1656587830000|2022-06-30 11:17:10|1960.42|1960.42|1960.35|1960.35|1960.42|1960.42|1960.35|1960.35|0
1656587860000|2022-06-30 11:17:40|1959.89|1959.89|1960.22|1960.22|1960.22|1960.22|1959.89|1959.89|0
1656587870000|2022-06-30 11:17:50|1960.16|1960.16|1960.01|1960.01|1960.22|1960.22|1960.01|1960.01|0
1656587880000|2022-06-30 11:18:00|1959.92|1959.92|1959.94|1959.94|1959.94|1959.94|1959.92|1959.92|0
1656587910000|2022-06-30 11:18:30|1960|1960|1960|1960|1960|1960|1960|1960|0
1656587920000|2022-06-30 11:18:40|1959.84|1959.84|1959.84|1959.84|1959.84|1959.84|1959.84|1959.84|0
1656587930000|2022-06-30 11:18:50|1959.78|1959.78|1959.13|1959.13|1959.78|1959.78|1959|1959|0
1656587950000|2022-06-30 11:19:10|1959.01|1959.01|1959.07|1959.07|1959.07|1959.07|1959.01|1959.01|0
1656587960000|2022-06-30 11:19:20|1958.95|1958.95|1958.82|1958.82|1958.95|1958.95|1958.82|1958.82|0
1656587990000|2022-06-30 11:19:50|1958.98|1958.98|1958.98|1958.98|1958.98|1958.98|1958.98|1958.98|0
1656588010000|2022-06-30 11:20:10|1959.29|1959.29|1959.21|1959.21|1959.29|1959.29|1959.21|1959.21|0
1656588020000|2022-06-30 11:20:20|1959.32|1959.32|1959.32|1959.32|1959.32|1959.32|1959.32|1959.32|0
1656588030000|2022-06-30 11:20:30|1959.57|1959.57|1959.52|1959.52|1959.57|1959.57|1959.52|1959.52|0
1656588040000|2022-06-30 11:20:40|1959.59|1959.59|1959.59|1959.59|1959.59|1959.59|1959.59|1959.59|0
1656588050000|2022-06-30 11:20:50|1959.68|1959.68|1959.68|1959.68|1959.68|1959.68|1959.68|1959.68|0
1656588060000|2022-06-30 11:21:00|1959.62|1959.62|1959.62|1959.62|1959.62|1959.62|1959.62|1959.62|0
1656588080000|2022-06-30 11:21:20|1959.7|1959.7|1959.7|1959.7|1959.7|1959.7|1959.7|1959.7|0
1656588120000|2022-06-30 11:22:00|1959.94|1959.94|1960.27|1960.27|1960.27|1960.27|1959.94|1959.94|0
1656588140000|2022-06-30 11:22:20|1960.2|1960.2|1960.2|1960.2|1960.2|1960.2|1960.2|1960.2|0
1656588180000|2022-06-30 11:23:00|1960.24|1960.24|1960.2|1960.2|1960.24|1960.24|1960.2|1960.2|0
1656588210000|2022-06-30 11:23:30|1960.18|1960.18|1960.18|1960.18|1960.18|1960.18|1960.18|1960.18|0
1656588230000|2022-06-30 11:23:50|1960.3|1960.3|1960.19|1960.19|1960.3|1960.3|1960.19|1960.19|0
1656588240000|2022-06-30 11:24:00|1960.13|1960.13|1960.32|1960.32|1960.32|1960.32|1960.13|1960.13|0
1656588270000|2022-06-30 11:24:30|1960.44|1960.44|1960.5|1960.5|1960.5|1960.5|1960.44|1960.44|0
1656588280000|2022-06-30 11:24:40|1960.57|1960.57|1960.51|1960.51|1960.57|1960.57|1960.51|1960.51|0
1656588300000|2022-06-30 11:25:00|1960.42|1960.42|1960.39|1960.39|1960.42|1960.42|1960.39|1960.39|0
1656588310000|2022-06-30 11:25:10|1960.33|1960.33|1960.64|1960.64|1960.64|1960.64|1960.33|1960.33|0
1656588330000|2022-06-30 11:25:30|1960.59|1960.59|1960.74|1960.74|1960.74|1960.74|1960.59|1960.59|0
1656588340000|2022-06-30 11:25:40|1960.62|1960.62|1960.62|1960.62|1960.62|1960.62|1960.62|1960.62|0
1656588360000|2022-06-30 11:26:00|1960.46|1960.46|1960.46|1960.46|1960.46|1960.46|1960.46|1960.46|0
1656588380000|2022-06-30 11:26:20|1960.59|1960.59|1960.59|1960.59|1960.59|1960.59|1960.59|1960.59|0
1656588390000|2022-06-30 11:26:30|1960.8|1960.8|1960.8|1960.8|1960.8|1960.8|1960.8|1960.8|0
1656588400000|2022-06-30 11:26:40|1960.87|1960.87|1960.87|1960.87|1960.87|1960.87|1960.87|1960.87|0
1656588430000|2022-06-30 11:27:10|1960.81|1960.81|1960.81|1960.81|1960.81|1960.81|1960.81|1960.81|0
1656588470000|2022-06-30 11:27:50|1960.93|1960.93|1960.93|1960.93|1960.93|1960.93|1960.93|1960.93|0
1656588490000|2022-06-30 11:28:10|1960.86|1960.86|1960.86|1960.86|1960.86|1960.86|1960.86|1960.86|0
1656588500000|2022-06-30 11:28:20|1960.45|1960.45|1960.74|1960.74|1960.74|1960.74|1960.45|1960.45|0
1656588510000|2022-06-30 11:28:30|1960.86|1960.86|1960.86|1960.86|1960.86|1960.86|1960.86|1960.86|0
1656588540000|2022-06-30 11:29:00|1960.89|1960.89|1960.89|1960.89|1960.89|1960.89|1960.89|1960.89|0
1656588570000|2022-06-30 11:29:30|1960.95|1960.95|1960.95|1960.95|1960.95|1960.95|1960.95|1960.95|0
1656588590000|2022-06-30 11:29:50|1961.09|1961.09|1961.09|1961.09|1961.09|1961.09|1961.09|1961.09|0
1656588600000|2022-06-30 11:30:00|1960.96|1960.96|1960.96|1960.96|1960.96|1960.96|1960.96|1960.96|0
1656588610000|2022-06-30 11:30:10|1960.89|1960.89|1960.89|1960.89|1960.89|1960.89|1960.89|1960.89|0
1656588620000|2022-06-30 11:30:20|1960.82|1960.82|1960.82|1960.82|1960.82|1960.82|1960.82|1960.82|0
1656588630000|2022-06-30 11:30:30|1960.94|1960.94|1960.94|1960.94|1960.94|1960.94|1960.94|1960.94|0
1656588650000|2022-06-30 11:30:50|1961.07|1961.07|1961.07|1961.07|1961.07|1961.07|1961.07|1961.07|0
1656588670000|2022-06-30 11:31:10|1961.04|1961.04|1961.04|1961.04|1961.04|1961.04|1961.04|1961.04|0
1656588720000|2022-06-30 11:32:00|1961|1961|1961.04|1961.04|1961.04|1961.04|1961|1961|0
1656588730000|2022-06-30 11:32:10|1960.92|1960.92|1961.28|1961.28|1961.35|1961.35|1960.92|1960.92|0
1656588740000|2022-06-30 11:32:20|1961.22|1961.22|1961.06|1961.06|1961.22|1961.22|1960.94|1960.94|0
1656588750000|2022-06-30 11:32:30|1961.12|1961.12|1961.12|1961.12|1961.12|1961.12|1961.12|1961.12|0
1656588760000|2022-06-30 11:32:40|1961.19|1961.19|1960.97|1960.97|1961.19|1961.19|1960.97|1960.97|0
1656588770000|2022-06-30 11:32:50|1960.91|1960.91|1960.91|1960.91|1960.91|1960.91|1960.91|1960.91|0
1656588820000|2022-06-30 11:33:40|1960.96|1960.96|1960.96|1960.96|1960.96|1960.96|1960.96|1960.96|0
1656588860000|2022-06-30 11:34:20|1961.06|1961.06|1961.06|1961.06|1961.06|1961.06|1961.06|1961.06|0
1656588870000|2022-06-30 11:34:30|1961.1|1961.1|1961.14|1961.14|1961.14|1961.14|1961.1|1961.1|0
1656588890000|2022-06-30 11:34:50|1961.2|1961.2|1961.2|1961.2|1961.2|1961.2|1961.2|1961.2|0
1656588900000|2022-06-30 11:35:00|1961.13|1961.13|1961.13|1961.13|1961.13|1961.13|1961.13|1961.13|0
1656588920000|2022-06-30 11:35:20|1961.2|1961.2|1961.2|1961.2|1961.2|1961.2|1961.2|1961.2|0
1656588940000|2022-06-30 11:35:40|1961.28|1961.28|1961.43|1961.43|1961.43|1961.43|1961.28|1961.28|0
1656588960000|2022-06-30 11:36:00|1961.31|1961.31|1961.27|1961.27|1961.31|1961.31|1961.27|1961.27|0
1656588990000|2022-06-30 11:36:30|1961.2|1961.2|1961.2|1961.2|1961.2|1961.2|1961.2|1961.2|0
1656589000000|2022-06-30 11:36:40|1961.13|1961.13|1961.13|1961.13|1961.13|1961.13|1961.13|1961.13|0
1656589010000|2022-06-30 11:36:50|1961.07|1961.07|1961|1961|1961.07|1961.07|1961|1961|0
1656589020000|2022-06-30 11:37:00|1960.88|1960.88|1960.88|1960.88|1960.88|1960.88|1960.88|1960.88|0
1656589040000|2022-06-30 11:37:20|1960.36|1960.36|1960.24|1960.24|1960.36|1960.36|1960.22|1960.22|0
1656589050000|2022-06-30 11:37:30|1960.09|1960.09|1959.13|1959.13|1960.09|1960.09|1959.13|1959.13|0
1656589060000|2022-06-30 11:37:40|1959.09|1959.09|1958.4|1958.4|1959.09|1959.09|1958.4|1958.4|0
1656589070000|2022-06-30 11:37:50|1958.28|1958.28|1958.34|1958.34|1958.4|1958.4|1958.28|1958.28|0
1656589080000|2022-06-30 11:38:00|1958.19|1958.19|1958.08|1958.08|1958.25|1958.25|1958.08|1958.08|0
1656589090000|2022-06-30 11:38:10|1958.05|1958.05|1958.05|1958.05|1958.05|1958.05|1958.05|1958.05|0
1656589100000|2022-06-30 11:38:20|1957.99|1957.99|1957.93|1957.93|1957.99|1957.99|1957.93|1957.93|0
1656589110000|2022-06-30 11:38:30|1957.83|1957.83|1957.83|1957.83|1957.83|1957.83|1957.83|1957.83|0
1656589120000|2022-06-30 11:38:40|1957.87|1957.87|1957.81|1957.81|1957.87|1957.87|1957.81|1957.81|0
1656589130000|2022-06-30 11:38:50|1957.75|1957.75|1957.75|1957.75|1957.75|1957.75|1957.75|1957.75|0
1656589140000|2022-06-30 11:39:00|1957.82|1957.82|1957.74|1957.74|1957.82|1957.82|1957.74|1957.74|0
1656589160000|2022-06-30 11:39:20|1957.8|1957.8|1958.19|1958.19|1958.19|1958.19|1957.8|1957.8|0
1656589180000|2022-06-30 11:39:40|1958.35|1958.35|1958.24|1958.24|1958.35|1958.35|1958.24|1958.24|0
1656589190000|2022-06-30 11:39:50|1958.31|1958.31|1958.31|1958.31|1958.31|1958.31|1958.31|1958.31|0
1656589200000|2022-06-30 11:40:00|1958.38|1958.38|1958.44|1958.44|1958.44|1958.44|1958.38|1958.38|0
1656589230000|2022-06-30 11:40:30|1958.59|1958.59|1958.72|1958.72|1958.72|1958.72|1958.59|1958.59|0
1656589250000|2022-06-30 11:40:50|1958.79|1958.79|1958.79|1958.79|1958.79|1958.79|1958.79|1958.79|0
1656589290000|2022-06-30 11:41:30|1958.81|1958.81|1958.81|1958.81|1958.81|1958.81|1958.81|1958.81|0
1656589310000|2022-06-30 11:41:50|1958.69|1958.69|1958.69|1958.69|1958.69|1958.69|1958.69|1958.69|0
1656589320000|2022-06-30 11:42:00|1958.75|1958.75|1959.5|1959.5|1959.5|1959.5|1958.75|1958.75|0
1656589340000|2022-06-30 11:42:20|1959.38|1959.38|1959.38|1959.38|1959.38|1959.38|1959.38|1959.38|0
1656589370000|2022-06-30 11:42:50|1959.69|1959.69|1959.69|1959.69|1959.69|1959.69|1959.69|1959.69|0
1656589380000|2022-06-30 11:43:00|1959.57|1959.57|1959.69|1959.69|1959.69|1959.69|1959.57|1959.57|0
1656589420000|2022-06-30 11:43:40|1959.63|1959.63|1959.63|1959.63|1959.63|1959.63|1959.63|1959.63|0
1656589440000|2022-06-30 11:44:00|1959.58|1959.58|1959.62|1959.62|1959.62|1959.62|1959.58|1959.58|0
1656589450000|2022-06-30 11:44:10|1959.72|1959.72|1960.03|1960.03|1960.03|1960.03|1959.72|1959.72|0
1656589460000|2022-06-30 11:44:20|1960.18|1960.18|1960.33|1960.33|1960.33|1960.33|1960.18|1960.18|0
1656589470000|2022-06-30 11:44:30|1960.55|1960.55|1960.67|1960.67|1960.73|1960.73|1960.55|1960.55|0
1656589480000|2022-06-30 11:44:40|1960.61|1960.61|1960.61|1960.61|1960.61|1960.61|1960.61|1960.61|0
1656589490000|2022-06-30 11:44:50|1960.65|1960.65|1960.65|1960.65|1960.65|1960.65|1960.65|1960.65|0
1656589500000|2022-06-30 11:45:00|1960.75|1960.75|1961.19|1961.19|1961.19|1961.19|1960.75|1960.75|0
1656589510000|2022-06-30 11:45:10|1961.13|1961.13|1961.13|1961.13|1961.13|1961.13|1961.08|1961.08|0
1656589520000|2022-06-30 11:45:20|1961.16|1961.16|1961.31|1961.31|1961.31|1961.31|1961.16|1961.16|0
1656589530000|2022-06-30 11:45:30|1960.98|1960.98|1961.01|1961.01|1961.01|1961.01|1960.98|1960.98|0
1656589540000|2022-06-30 11:45:40|1960.94|1960.94|1960.94|1960.94|1960.94|1960.94|1960.94|1960.94|0
1656589560000|2022-06-30 11:46:00|1961.05|1961.05|1961.05|1961.05|1961.05|1961.05|1961.05|1961.05|0
1656589570000|2022-06-30 11:46:10|1960.94|1960.94|1961.01|1961.01|1961.01|1961.01|1960.94|1960.94|0
1656589590000|2022-06-30 11:46:30|1961.05|1961.05|1961.07|1961.07|1961.07|1961.07|1961.05|1961.05|0
1656589620000|2022-06-30 11:47:00|1961.02|1961.02|1961.02|1961.02|1961.02|1961.02|1961.02|1961.02|0
1656589630000|2022-06-30 11:47:10|1961.08|1961.08|1961.15|1961.15|1961.15|1961.15|1961.08|1961.08|0
1656589640000|2022-06-30 11:47:20|1961.22|1961.22|1961.22|1961.22|1961.22|1961.22|1961.22|1961.22|0
1656589680000|2022-06-30 11:48:00|1961.11|1961.11|1960.89|1960.89|1961.11|1961.11|1960.89|1960.89|0
1656589700000|2022-06-30 11:48:20|1960.78|1960.78|1960.78|1960.78|1960.78|1960.78|1960.78|1960.78|0
1656589710000|2022-06-30 11:48:30|1960.47|1960.47|1960.62|1960.62|1960.62|1960.62|1960.47|1960.47|0
1656589750000|2022-06-30 11:49:10|1960.67|1960.67|1960.67|1960.67|1960.74|1960.74|1960.67|1960.67|0
1656589790000|2022-06-30 11:49:50|1960.75|1960.75|1960.67|1960.67|1960.75|1960.75|1960.67|1960.67|0
1656589800000|2022-06-30 11:50:00|1960.81|1960.81|1960.81|1960.81|1960.81|1960.81|1960.81|1960.81|0
1656589810000|2022-06-30 11:50:10|1960.75|1960.75|1960.83|1960.83|1960.83|1960.83|1960.75|1960.75|0
1656589820000|2022-06-30 11:50:20|1960.86|1960.86|1960.86|1960.86|1960.86|1960.86|1960.86|1960.86|0
1656589830000|2022-06-30 11:50:30|1960.98|1960.98|1961.02|1961.02|1961.02|1961.02|1960.98|1960.98|0
1656589840000|2022-06-30 11:50:40|1960.94|1960.94|1960.82|1960.82|1960.94|1960.94|1960.71|1960.71|0
1656589850000|2022-06-30 11:50:50|1960.77|1960.77|1960.77|1960.77|1960.77|1960.77|1960.77|1960.77|0
1656589860000|2022-06-30 11:51:00|1960.64|1960.64|1960.39|1960.39|1960.77|1960.77|1960.39|1960.39|0
1656589870000|2022-06-30 11:51:10|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|0
1656589880000|2022-06-30 11:51:20|1960.39|1960.39|1960.39|1960.39|1960.39|1960.39|1960.39|1960.39|0
1656589900000|2022-06-30 11:51:40|1960.27|1960.27|1960.27|1960.27|1960.27|1960.27|1960.27|1960.27|0
1656589910000|2022-06-30 11:51:50|1960.35|1960.35|1960.35|1960.35|1960.35|1960.35|1960.35|1960.35|0
1656589940000|2022-06-30 11:52:20|1960.32|1960.32|1960.32|1960.32|1960.32|1960.32|1960.32|1960.32|0
1656589950000|2022-06-30 11:52:30|1960.24|1960.24|1959.96|1959.96|1960.24|1960.24|1959.96|1959.96|0
1656589960000|2022-06-30 11:52:40|1959.93|1959.93|1959.98|1959.98|1959.98|1959.98|1959.93|1959.93|0
1656589970000|2022-06-30 11:52:50|1960.11|1960.11|1960.17|1960.17|1960.17|1960.17|1960.11|1960.11|0
1656589990000|2022-06-30 11:53:10|1960.06|1960.06|1960.06|1960.06|1960.06|1960.06|1960.06|1960.06|0
1656590010000|2022-06-30 11:53:30|1960.14|1960.14|1960.14|1960.14|1960.14|1960.14|1960.14|1960.14|0
1656590020000|2022-06-30 11:53:40|1960.26|1960.26|1960.74|1960.74|1960.74|1960.74|1960.26|1960.26|0
1656590030000|2022-06-30 11:53:50|1960.81|1960.81|1960.78|1960.78|1960.94|1960.94|1960.78|1960.78|0
1656590070000|2022-06-30 11:54:30|1961.01|1961.01|1961.01|1961.01|1961.01|1961.01|1961.01|1961.01|0
1656590110000|2022-06-30 11:55:10|1960.98|1960.98|1961.4|1961.4|1961.4|1961.4|1960.98|1960.98|0
1656590120000|2022-06-30 11:55:20|1961.46|1961.46|1961.46|1961.46|1961.46|1961.46|1961.46|1961.46|0
1656590160000|2022-06-30 11:56:00|1961.53|1961.53|1961.81|1961.81|1961.85|1961.85|1961.53|1961.53|0
1656590170000|2022-06-30 11:56:10|1961.76|1961.76|1961.81|1961.81|1961.81|1961.81|1961.76|1961.76|0
1656590180000|2022-06-30 11:56:20|1961.72|1961.72|1961.72|1961.72|1961.72|1961.72|1961.72|1961.72|0
1656590190000|2022-06-30 11:56:30|1962.01|1962.01|1962.05|1962.05|1962.05|1962.05|1961.95|1961.95|0
1656590210000|2022-06-30 11:56:50|1962.12|1962.12|1962.12|1962.12|1962.12|1962.12|1962.12|1962.12|0
1656590230000|2022-06-30 11:57:10|1961.97|1961.97|1961.97|1961.97|1962.09|1962.09|1961.97|1961.97|0
1656590240000|2022-06-30 11:57:20|1961.91|1961.91|1962.07|1962.07|1962.07|1962.07|1961.91|1961.91|0
1656590250000|2022-06-30 11:57:30|1962.1|1962.1|1962.1|1962.1|1962.1|1962.1|1962.1|1962.1|0
1656590310000|2022-06-30 11:58:30|1962.22|1962.22|1962.22|1962.22|1962.22|1962.22|1962.22|1962.22|0
1656590320000|2022-06-30 11:58:40|1962.19|1962.19|1962.19|1962.19|1962.19|1962.19|1962.19|1962.19|0
1656590330000|2022-06-30 11:58:50|1962.29|1962.29|1962.29|1962.29|1962.29|1962.29|1962.29|1962.29|0
1656590340000|2022-06-30 11:59:00|1962.44|1962.44|1962.63|1962.63|1962.63|1962.63|1962.44|1962.44|0
1656590350000|2022-06-30 11:59:10|1962.68|1962.68|1962.68|1962.68|1962.68|1962.68|1962.68|1962.68|0
1656590390000|2022-06-30 11:59:50|1962.81|1962.81|1962.74|1962.74|1962.81|1962.81|1962.68|1962.68|0
1656590410000|2022-06-30 12:00:10|1962.9|1962.9|1963.34|1963.34|1963.34|1963.34|1962.9|1962.9|0
1656590420000|2022-06-30 12:00:20|1963.38|1963.38|1963.63|1963.63|1963.63|1963.63|1963.38|1963.38|0
1656590450000|2022-06-30 12:00:50|1963.93|1963.93|1964.24|1964.24|1964.24|1964.24|1963.93|1963.93|0
1656590460000|2022-06-30 12:01:00|1964.37|1964.37|1964.37|1964.37|1964.37|1964.37|1964.37|1964.37|0
1656590470000|2022-06-30 12:01:10|1964.49|1964.49|1964.49|1964.49|1964.6|1964.6|1964.49|1964.49|0
1656590480000|2022-06-30 12:01:20|1965.03|1965.03|1964.84|1964.84|1965.03|1965.03|1964.84|1964.84|0
1656590500000|2022-06-30 12:01:40|1964.9|1964.9|1964.9|1964.9|1964.9|1964.9|1964.9|1964.9|0
1656590530000|2022-06-30 12:02:10|1964.84|1964.84|1964.91|1964.91|1964.91|1964.91|1964.84|1964.84|0
1656590540000|2022-06-30 12:02:20|1965.05|1965.05|1965.05|1965.05|1965.05|1965.05|1965.05|1965.05|0
1656590550000|2022-06-30 12:02:30|1965.24|1965.24|1965.88|1965.88|1965.88|1965.88|1965.24|1965.24|0
1656590560000|2022-06-30 12:02:40|1966|1966|1966.63|1966.63|1966.63|1966.63|1966|1966|0
1656590570000|2022-06-30 12:02:50|1966.77|1966.77|1966.88|1966.88|1966.88|1966.88|1966.77|1966.77|0
1656590580000|2022-06-30 12:03:00|1966.94|1966.94|1967.43|1967.43|1967.43|1967.43|1966.94|1966.94|0
1656590590000|2022-06-30 12:03:10|1967.5|1967.5|1967.56|1967.56|1967.56|1967.56|1967.5|1967.5|0
1656590610000|2022-06-30 12:03:30|1967.59|1967.59|1967.59|1967.59|1967.59|1967.59|1967.59|1967.59|0
1656590620000|2022-06-30 12:03:40|1967.7|1967.7|1968.13|1968.13|1968.13|1968.13|1967.7|1967.7|0
1656590630000|2022-06-30 12:03:50|1968.25|1968.25|1969.37|1969.37|1969.37|1969.37|1968.25|1968.25|0
1656590640000|2022-06-30 12:04:00|1969.12|1969.12|1969.06|1969.06|1969.37|1969.37|1969.06|1969.06|0
1656590650000|2022-06-30 12:04:10|1969.12|1969.12|1969.12|1969.12|1969.12|1969.12|1969.12|1969.12|0
1656590660000|2022-06-30 12:04:20|1969.74|1969.74|1970.06|1970.06|1970.06|1970.06|1969.74|1969.74|0
1656590670000|2022-06-30 12:04:30|1970.31|1970.31|1970.2|1970.2|1970.35|1970.35|1970.2|1970.2|0
1656590680000|2022-06-30 12:04:40|1970.44|1970.44|1970.5|1970.5|1970.5|1970.5|1970.44|1970.44|0
1656590690000|2022-06-30 12:04:50|1970.62|1970.62|1970.81|1970.81|1970.81|1970.81|1970.62|1970.62|0
1656590700000|2022-06-30 12:05:00|1970.97|1970.97|1971.09|1971.09|1971.09|1971.09|1970.97|1970.97|0
1656590710000|2022-06-30 12:05:10|1970.93|1970.93|1971.24|1971.24|1971.37|1971.37|1970.93|1970.93|0
1656590720000|2022-06-30 12:05:20|1971.12|1971.12|1971.12|1971.12|1971.12|1971.12|1971|1971|0
1656590730000|2022-06-30 12:05:30|1971.18|1971.18|1971.23|1971.23|1971.23|1971.23|1971.06|1971.06|0
1656590740000|2022-06-30 12:05:40|1971.29|1971.29|1971.42|1971.42|1971.42|1971.42|1971.29|1971.29|0
1656590750000|2022-06-30 12:05:50|1971.3|1971.3|1971.3|1971.3|1971.36|1971.36|1971.3|1971.3|0
1656590760000|2022-06-30 12:06:00|1971.24|1971.24|1971.12|1971.12|1971.24|1971.24|1971.12|1971.12|0
1656590780000|2022-06-30 12:06:20|1970.99|1970.99|1971.1|1971.1|1971.1|1971.1|1970.99|1970.99|0
1656590790000|2022-06-30 12:06:30|1970.92|1970.92|1970.92|1970.92|1970.92|1970.92|1970.92|1970.92|0
1656590800000|2022-06-30 12:06:40|1971.05|1971.05|1971.05|1971.05|1971.05|1971.05|1971.05|1971.05|0
1656590810000|2022-06-30 12:06:50|1970.44|1970.44|1969.78|1969.78|1970.44|1970.44|1969.78|1969.78|0
1656590820000|2022-06-30 12:07:00|1969.84|1969.84|1969.97|1969.97|1969.97|1969.97|1969.84|1969.84|0
1656590830000|2022-06-30 12:07:10|1969.9|1969.9|1969.9|1969.9|1969.9|1969.9|1969.9|1969.9|0
1656590840000|2022-06-30 12:07:20|1969.85|1969.85|1969.84|1969.84|1969.85|1969.85|1969.78|1969.78|0
1656590860000|2022-06-30 12:07:40|1970.09|1970.09|1970.51|1970.51|1970.51|1970.51|1970.09|1970.09|0
1656590870000|2022-06-30 12:07:50|1970.58|1970.58|1970.33|1970.33|1970.58|1970.58|1970.33|1970.33|0
1656590880000|2022-06-30 12:08:00|1970.39|1970.39|1970.39|1970.39|1970.39|1970.39|1970.39|1970.39|0
1656590890000|2022-06-30 12:08:10|1970.46|1970.46|1970.46|1970.46|1970.46|1970.46|1970.46|1970.46|0
1656590900000|2022-06-30 12:08:20|1970.56|1970.56|1970.63|1970.63|1970.63|1970.63|1970.56|1970.56|0
1656590920000|2022-06-30 12:08:40|1970.86|1970.86|1970.8|1970.8|1970.86|1970.86|1970.8|1970.8|0
1656590930000|2022-06-30 12:08:50|1971.05|1971.05|1971.59|1971.59|1971.59|1971.59|1971.05|1971.05|0
1656590950000|2022-06-30 12:09:10|1971.47|1971.47|1971.78|1971.78|1971.78|1971.78|1971.47|1971.47|0
1656590960000|2022-06-30 12:09:20|1971.85|1971.85|1972.14|1972.14|1972.26|1972.26|1971.85|1971.85|0
1656590970000|2022-06-30 12:09:30|1972.41|1972.41|1972.9|1972.9|1972.9|1972.9|1972.41|1972.41|0
1656590980000|2022-06-30 12:09:40|1972.78|1972.78|1972.78|1972.78|1972.78|1972.78|1972.78|1972.78|0
1656590990000|2022-06-30 12:09:50|1972.72|1972.72|1972.79|1972.79|1972.85|1972.85|1972.72|1972.72|0
1656591000000|2022-06-30 12:10:00|1973.16|1973.16|1973.23|1973.23|1973.23|1973.23|1973.16|1973.16|0
1656591010000|2022-06-30 12:10:10|1973.37|1973.37|1973.48|1973.48|1973.48|1973.48|1973.37|1973.37|0
1656591020000|2022-06-30 12:10:20|1973.73|1973.73|1973.79|1973.79|1973.85|1973.85|1973.73|1973.73|0
1656591030000|2022-06-30 12:10:30|1974.03|1974.03|1974.15|1974.15|1974.15|1974.15|1974.03|1974.03|0
1656591040000|2022-06-30 12:10:40|1974.03|1974.03|1974.24|1974.24|1974.24|1974.24|1973.96|1973.96|0
1656591050000|2022-06-30 12:10:50|1974.12|1974.12|1974.44|1974.44|1974.44|1974.44|1974.09|1974.09|0
1656591060000|2022-06-30 12:11:00|1974.49|1974.49|1974.49|1974.49|1974.49|1974.49|1974.49|1974.49|0
1656591080000|2022-06-30 12:11:20|1974.43|1974.43|1974.35|1974.35|1974.43|1974.43|1974.35|1974.35|0
1656591100000|2022-06-30 12:11:40|1974.5|1974.5|1974.87|1974.87|1974.87|1974.87|1974.5|1974.5|0
1656591130000|2022-06-30 12:12:10|1974.85|1974.85|1974.85|1974.85|1974.97|1974.97|1974.85|1974.85|0
1656591140000|2022-06-30 12:12:20|1974.98|1974.98|1974.98|1974.98|1974.98|1974.98|1974.98|1974.98|0
1656591160000|2022-06-30 12:12:40|1974.95|1974.95|1975.39|1975.39|1975.39|1975.39|1974.95|1974.95|0
1656591170000|2022-06-30 12:12:50|1975.45|1975.45|1975.47|1975.47|1975.47|1975.47|1975.45|1975.45|0
1656591180000|2022-06-30 12:13:00|1975.5|1975.5|1975.49|1975.49|1975.57|1975.57|1975.49|1975.49|0
1656591190000|2022-06-30 12:13:10|1975.53|1975.53|1975.6|1975.6|1975.6|1975.6|1975.53|1975.53|0
1656591200000|2022-06-30 12:13:20|1975.97|1975.97|1976.1|1976.1|1976.14|1976.14|1975.97|1975.97|0
1656591210000|2022-06-30 12:13:30|1976.41|1976.41|1976.41|1976.41|1976.41|1976.41|1976.41|1976.41|0
1656591220000|2022-06-30 12:13:40|1976.56|1976.56|1976.56|1976.56|1976.56|1976.56|1976.56|1976.56|0
1656591240000|2022-06-30 12:14:00|1976.69|1976.69|1976.69|1976.69|1976.69|1976.69|1976.69|1976.69|0
1656591250000|2022-06-30 12:14:10|1976.75|1976.75|1976.82|1976.82|1976.82|1976.82|1976.75|1976.75|0
1656591260000|2022-06-30 12:14:20|1976.97|1976.97|1976.97|1976.97|1976.97|1976.97|1976.97|1976.97|0
1656591270000|2022-06-30 12:14:30|1976.95|1976.95|1976.93|1976.93|1976.95|1976.95|1976.93|1976.93|0
1656591290000|2022-06-30 12:14:50|1976.91|1976.91|1976.72|1976.72|1977.03|1977.03|1976.72|1976.72|0
1656591300000|2022-06-30 12:15:00|1976.84|1976.84|1977.07|1977.07|1977.07|1977.07|1976.84|1976.84|0
1656591310000|2022-06-30 12:15:10|1977.11|1977.11|1977.23|1977.23|1977.23|1977.23|1977.11|1977.11|0
1656591320000|2022-06-30 12:15:20|1977.21|1977.21|1977.15|1977.15|1977.21|1977.21|1977.15|1977.15|0
1656591350000|2022-06-30 12:15:50|1977.03|1977.03|1976.9|1976.9|1977.03|1977.03|1976.9|1976.9|0
1656591360000|2022-06-30 12:16:00|1976.79|1976.79|1976.73|1976.73|1976.79|1976.79|1976.73|1976.73|0
1656591390000|2022-06-30 12:16:30|1976.81|1976.81|1976.53|1976.53|1976.81|1976.81|1976.48|1976.48|0
1656591410000|2022-06-30 12:16:50|1976.47|1976.47|1976.59|1976.59|1976.59|1976.59|1976.47|1976.47|0
1656591420000|2022-06-30 12:17:00|1976.75|1976.75|1976.82|1976.82|1976.93|1976.93|1976.75|1976.75|0
1656591430000|2022-06-30 12:17:10|1976.7|1976.7|1976.7|1976.7|1976.7|1976.7|1976.7|1976.7|0
1656591440000|2022-06-30 12:17:20|1976.73|1976.73|1976.73|1976.73|1976.73|1976.73|1976.73|1976.73|0
1656591450000|2022-06-30 12:17:30|1976.97|1976.97|1976.97|1976.97|1976.97|1976.97|1976.97|1976.97|0
1656591460000|2022-06-30 12:17:40|1976.84|1976.84|1976.15|1976.15|1976.84|1976.84|1976.15|1976.15|0
1656591480000|2022-06-30 12:18:00|1976.31|1976.31|1976.26|1976.26|1976.46|1976.46|1976.26|1976.26|0
1656591490000|2022-06-30 12:18:10|1976.2|1976.2|1976.2|1976.2|1976.2|1976.2|1976.2|1976.2|0
1656591510000|2022-06-30 12:18:30|1976.36|1976.36|1976.36|1976.36|1976.36|1976.36|1976.36|1976.36|0
1656591520000|2022-06-30 12:18:40|1976.23|1976.23|1975.93|1975.93|1976.23|1976.23|1975.93|1975.93|0
1656591530000|2022-06-30 12:18:50|1976|1976|1976|1976|1976|1976|1976|1976|0
1656591550000|2022-06-30 12:19:10|1975.87|1975.87|1975.93|1975.93|1975.93|1975.93|1975.87|1975.87|0
1656591560000|2022-06-30 12:19:20|1976.01|1976.01|1976.01|1976.01|1976.01|1976.01|1976.01|1976.01|0
1656591570000|2022-06-30 12:19:30|1975.95|1975.95|1975.95|1975.95|1975.95|1975.95|1975.95|1975.95|0
1656591580000|2022-06-30 12:19:40|1976.08|1976.08|1976.79|1976.79|1976.79|1976.79|1976.08|1976.08|0
1656591590000|2022-06-30 12:19:50|1976.92|1976.92|1977.5|1977.5|1977.5|1977.5|1976.92|1976.92|0
1656591600000|2022-06-30 12:20:00|1977.34|1977.34|1977.34|1977.34|1977.34|1977.34|1977.34|1977.34|0
1656591610000|2022-06-30 12:20:10|1977.4|1977.4|1977.4|1977.4|1977.4|1977.4|1977.4|1977.4|0
1656591620000|2022-06-30 12:20:20|1977.64|1977.64|1977.64|1977.64|1977.64|1977.64|1977.64|1977.64|0
1656591630000|2022-06-30 12:20:30|1977.89|1977.89|1978.19|1978.19|1978.19|1978.19|1977.89|1977.89|0
1656591640000|2022-06-30 12:20:40|1978.31|1978.31|1978.31|1978.31|1978.31|1978.31|1978.31|1978.31|0
1656591660000|2022-06-30 12:21:00|1978.61|1978.61|1978.92|1978.92|1978.92|1978.92|1978.61|1978.61|0
1656591680000|2022-06-30 12:21:20|1979.05|1979.05|1979.13|1979.13|1979.13|1979.13|1979.05|1979.05|0
1656591700000|2022-06-30 12:21:40|1979.63|1979.63|1980.08|1980.08|1980.08|1980.08|1979.63|1979.63|0
1656591710000|2022-06-30 12:21:50|1980|1980|1979.84|1979.84|1980|1980|1979.84|1979.84|0
1656591720000|2022-06-30 12:22:00|1979.69|1979.69|1979.69|1979.69|1979.69|1979.69|1979.69|1979.69|0
1656591730000|2022-06-30 12:22:10|1979.63|1979.63|1979.63|1979.63|1979.63|1979.63|1979.63|1979.63|0
1656591750000|2022-06-30 12:22:30|1979.46|1979.46|1979.08|1979.08|1979.46|1979.46|1979.08|1979.08|0
1656591760000|2022-06-30 12:22:40|1978.96|1978.96|1978.96|1978.96|1978.96|1978.96|1978.96|1978.96|0
1656591770000|2022-06-30 12:22:50|1978.8|1978.8|1978.97|1978.97|1979.09|1979.09|1978.8|1978.8|0
1656591780000|2022-06-30 12:23:00|1978.9|1978.9|1978.65|1978.65|1978.9|1978.9|1978.59|1978.59|0
1656591790000|2022-06-30 12:23:10|1978.54|1978.54|1978.6|1978.6|1978.6|1978.6|1978.54|1978.54|0
1656591810000|2022-06-30 12:23:30|1978.72|1978.72|1978.72|1978.72|1978.72|1978.72|1978.72|1978.72|0
1656591830000|2022-06-30 12:23:50|1978.66|1978.66|1978.66|1978.66|1978.66|1978.66|1978.66|1978.66|0
1656591840000|2022-06-30 12:24:00|1978.72|1978.72|1978.72|1978.72|1978.72|1978.72|1978.72|1978.72|0
1656591860000|2022-06-30 12:24:20|1978.81|1978.81|1979.2|1979.2|1979.2|1979.2|1978.81|1978.81|0
1656591870000|2022-06-30 12:24:30|1979.07|1979.07|1979.38|1979.38|1979.38|1979.38|1979.07|1979.07|0
1656591890000|2022-06-30 12:24:50|1979.33|1979.33|1979.33|1979.33|1979.33|1979.33|1979.33|1979.33|0
1656591900000|2022-06-30 12:25:00|1979.21|1979.21|1979.09|1979.09|1979.21|1979.21|1979.09|1979.09|0
1656591910000|2022-06-30 12:25:10|1979.55|1979.55|1979.34|1979.34|1979.55|1979.55|1979.34|1979.34|0
1656591920000|2022-06-30 12:25:20|1979.36|1979.36|1979.36|1979.36|1979.36|1979.36|1979.36|1979.36|0
1656591940000|2022-06-30 12:25:40|1979.47|1979.47|1979.72|1979.72|1979.78|1979.78|1979.47|1979.47|0
1656591950000|2022-06-30 12:25:50|1979.6|1979.6|1979.77|1979.77|1979.77|1979.77|1979.6|1979.6|0
1656591970000|2022-06-30 12:26:10|1979.31|1979.31|1979.31|1979.31|1979.31|1979.31|1979.31|1979.31|0
1656591980000|2022-06-30 12:26:20|1979.46|1979.46|1979.58|1979.58|1979.58|1979.58|1979.46|1979.46|0
1656592000000|2022-06-30 12:26:40|1979.96|1979.96|1979.96|1979.96|1979.96|1979.96|1979.96|1979.96|0
1656592010000|2022-06-30 12:26:50|1980.11|1980.11|1980.09|1980.09|1980.11|1980.11|1980.09|1980.09|0
1656592020000|2022-06-30 12:27:00|1980.11|1980.11|1980.11|1980.11|1980.11|1980.11|1980.11|1980.11|0
1656592030000|2022-06-30 12:27:10|1980.03|1980.03|1980.03|1980.03|1980.03|1980.03|1980.03|1980.03|0
1656592040000|2022-06-30 12:27:20|1979.66|1979.66|1979.66|1979.66|1979.66|1979.66|1979.66|1979.66|0
1656592050000|2022-06-30 12:27:30|1979.7|1979.7|1979.7|1979.7|1979.7|1979.7|1979.7|1979.7|0
1656592090000|2022-06-30 12:28:10|1979.64|1979.64|1979.64|1979.64|1979.64|1979.64|1979.64|1979.64|0
1656592100000|2022-06-30 12:28:20|1979.71|1979.71|1979.71|1979.71|1979.71|1979.71|1979.71|1979.71|0
1656592110000|2022-06-30 12:28:30|1979.58|1979.58|1979.58|1979.58|1979.58|1979.58|1979.58|1979.58|0
1656592120000|2022-06-30 12:28:40|1979.52|1979.52|1979.52|1979.52|1979.52|1979.52|1979.52|1979.52|0
1656592130000|2022-06-30 12:28:50|1979.46|1979.46|1979.46|1979.46|1979.46|1979.46|1979.46|1979.46|0
1656592150000|2022-06-30 12:29:10|1979.53|1979.53|1979.53|1979.53|1979.53|1979.53|1979.53|1979.53|0
1656592170000|2022-06-30 12:29:30|1979.46|1979.46|1979.23|1979.23|1979.46|1979.46|1979.23|1979.23|0
1656592180000|2022-06-30 12:29:40|1979.4|1979.4|1979.68|1979.68|1979.68|1979.68|1979.4|1979.4|0
1656592190000|2022-06-30 12:29:50|1979.71|1979.71|1979.5|1979.5|1979.71|1979.71|1979.5|1979.5|0
1656592200000|2022-06-30 12:30:00|1979.44|1979.44|1980.55|1980.55|1980.55|1980.55|1979.09|1979.09|0
1656592210000|2022-06-30 12:30:10|1980.61|1980.61|1979.9|1979.9|1980.61|1980.61|1979.9|1979.9|0
1656592220000|2022-06-30 12:30:20|1979.88|1979.88|1979.88|1979.88|1979.88|1979.88|1979.88|1979.88|0
1656592230000|2022-06-30 12:30:30|1979.98|1979.98|1979.98|1979.98|1979.98|1979.98|1979.98|1979.98|0
1656592250000|2022-06-30 12:30:50|1980.14|1980.14|1980.25|1980.25|1980.25|1980.25|1980.14|1980.14|0
1656592280000|2022-06-30 12:31:20|1980.29|1980.29|1980.48|1980.48|1980.48|1980.48|1980.29|1980.29|0
1656592300000|2022-06-30 12:31:40|1980.51|1980.51|1980.39|1980.39|1980.51|1980.51|1980.39|1980.39|0
1656592320000|2022-06-30 12:32:00|1980.54|1980.54|1980.95|1980.95|1980.95|1980.95|1980.54|1980.54|0
1656592330000|2022-06-30 12:32:10|1981.18|1981.18|1980.87|1980.87|1981.18|1981.18|1980.87|1980.87|0
1656592340000|2022-06-30 12:32:20|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|0
1656592360000|2022-06-30 12:32:40|1980.78|1980.78|1981|1981|1981|1981|1980.78|1980.78|0
1656592390000|2022-06-30 12:33:10|1981.12|1981.12|1981.12|1981.12|1981.12|1981.12|1981.12|1981.12|0
1656592400000|2022-06-30 12:33:20|1981.3|1981.3|1981.87|1981.87|1981.87|1981.87|1981.3|1981.3|0
1656592420000|2022-06-30 12:33:40|1981.8|1981.8|1981.71|1981.71|1981.86|1981.86|1981.68|1981.68|0
1656592440000|2022-06-30 12:34:00|1981.74|1981.74|1981.93|1981.93|1981.93|1981.93|1981.74|1981.74|0
1656592450000|2022-06-30 12:34:10|1982.23|1982.23|1982.08|1982.08|1982.23|1982.23|1982.08|1982.08|0
1656592480000|2022-06-30 12:34:40|1982.29|1982.29|1982.41|1982.41|1982.41|1982.41|1982.29|1982.29|0
1656592490000|2022-06-30 12:34:50|1982.54|1982.54|1982.75|1982.75|1982.75|1982.75|1982.54|1982.54|0
1656592500000|2022-06-30 12:35:00|1982.9|1982.9|1982.66|1982.66|1982.96|1982.96|1982.59|1982.59|0
1656592510000|2022-06-30 12:35:10|1982.78|1982.78|1982.78|1982.78|1982.78|1982.78|1982.78|1982.78|0
1656592520000|2022-06-30 12:35:20|1983.03|1983.03|1983.03|1983.03|1983.03|1983.03|1983.03|1983.03|0
1656592530000|2022-06-30 12:35:30|1983.15|1983.15|1983.26|1983.26|1983.26|1983.26|1983.15|1983.15|0
1656592540000|2022-06-30 12:35:40|1983.39|1983.39|1983.39|1983.39|1983.39|1983.39|1983.39|1983.39|0
1656592550000|2022-06-30 12:35:50|1983.56|1983.56|1983.59|1983.59|1983.59|1983.59|1983.56|1983.56|0
1656592560000|2022-06-30 12:36:00|1984.06|1984.06|1984.58|1984.58|1984.58|1984.58|1984.06|1984.06|0
1656592570000|2022-06-30 12:36:10|1984.43|1984.43|1984.43|1984.43|1984.43|1984.43|1984.43|1984.43|0
1656592580000|2022-06-30 12:36:20|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|1984.58|0
1656592610000|2022-06-30 12:36:50|1984.83|1984.83|1984.89|1984.89|1984.89|1984.89|1984.83|1984.83|0
1656592620000|2022-06-30 12:37:00|1984.95|1984.95|1984.95|1984.95|1985.01|1985.01|1984.95|1984.95|0
1656592630000|2022-06-30 12:37:10|1985|1985|1985.25|1985.25|1985.31|1985.31|1985|1985|0
1656592640000|2022-06-30 12:37:20|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|1985.36|0
1656592650000|2022-06-30 12:37:30|1985.31|1985.31|1985.31|1985.31|1985.31|1985.31|1985.31|1985.31|0
1656592660000|2022-06-30 12:37:40|1985.26|1985.26|1985.49|1985.49|1985.49|1985.49|1985.26|1985.26|0
1656592670000|2022-06-30 12:37:50|1985.78|1985.78|1985.84|1985.84|1985.84|1985.84|1985.78|1985.78|0
1656592680000|2022-06-30 12:38:00|1985.72|1985.72|1985.82|1985.82|1985.82|1985.82|1985.67|1985.67|0
1656592690000|2022-06-30 12:38:10|1985.8|1985.8|1985.8|1985.8|1985.8|1985.8|1985.8|1985.8|0
1656592700000|2022-06-30 12:38:20|1986.26|1986.26|1986.73|1986.73|1986.73|1986.73|1986.26|1986.26|0
1656592710000|2022-06-30 12:38:30|1986.86|1986.86|1986.86|1986.86|1986.86|1986.86|1986.86|1986.86|0
1656592720000|2022-06-30 12:38:40|1986.92|1986.92|1986.92|1986.92|1986.92|1986.92|1986.92|1986.92|0
1656592730000|2022-06-30 12:38:50|1987.05|1987.05|1987.05|1987.05|1987.05|1987.05|1987.05|1987.05|0
1656592740000|2022-06-30 12:39:00|1986.92|1986.92|1986.92|1986.92|1986.92|1986.92|1986.92|1986.92|0
1656592750000|2022-06-30 12:39:10|1987.24|1987.24|1987.5|1987.5|1987.5|1987.5|1987.14|1987.14|0
1656592770000|2022-06-30 12:39:30|1987.66|1987.66|1987.66|1987.66|1987.66|1987.66|1987.66|1987.66|0
1656592780000|2022-06-30 12:39:40|1987.53|1987.53|1987.66|1987.66|1987.66|1987.66|1987.53|1987.53|0
1656592790000|2022-06-30 12:39:50|1987.42|1987.42|1986.83|1986.83|1987.42|1987.42|1986.83|1986.83|0
1656592800000|2022-06-30 12:40:00|1986.93|1986.93|1986.68|1986.68|1986.93|1986.93|1986.68|1986.68|0
1656592810000|2022-06-30 12:40:10|1986.66|1986.66|1986.62|1986.62|1986.81|1986.81|1986.62|1986.62|0
1656592820000|2022-06-30 12:40:20|1986.49|1986.49|1986.43|1986.43|1986.49|1986.49|1986.43|1986.43|0
1656592830000|2022-06-30 12:40:30|1986.38|1986.38|1985.71|1985.71|1986.42|1986.42|1985.71|1985.71|0
1656592840000|2022-06-30 12:40:40|1985.28|1985.28|1985.68|1985.68|1985.68|1985.68|1985.28|1985.28|0
1656592850000|2022-06-30 12:40:50|1985.72|1985.72|1985.59|1985.59|1985.76|1985.76|1985.59|1985.59|0
1656592860000|2022-06-30 12:41:00|1985.12|1985.12|1984.98|1984.98|1985.12|1985.12|1984.98|1984.98|0
1656592880000|2022-06-30 12:41:20|1984.85|1984.85|1984.85|1984.85|1984.85|1984.85|1984.85|1984.85|0
1656592890000|2022-06-30 12:41:30|1984.79|1984.79|1984.44|1984.44|1984.79|1984.79|1984.44|1984.44|0
1656592900000|2022-06-30 12:41:40|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|0
1656592920000|2022-06-30 12:42:00|1984.66|1984.66|1984.53|1984.53|1984.82|1984.82|1984.53|1984.53|0
1656592930000|2022-06-30 12:42:10|1984.6|1984.6|1984.6|1984.6|1984.6|1984.6|1984.6|1984.6|0
1656592950000|2022-06-30 12:42:30|1984.67|1984.67|1984.67|1984.67|1984.67|1984.67|1984.67|1984.67|0
1656592960000|2022-06-30 12:42:40|1984.69|1984.69|1984.69|1984.69|1984.69|1984.69|1984.69|1984.69|0
1656592980000|2022-06-30 12:43:00|1984.62|1984.62|1984.68|1984.68|1984.68|1984.68|1984.62|1984.62|0
1656593000000|2022-06-30 12:43:20|1984.56|1984.56|1984.56|1984.56|1984.56|1984.56|1984.56|1984.56|0
1656593020000|2022-06-30 12:43:40|1984.41|1984.41|1984.1|1984.1|1984.41|1984.41|1984.1|1984.1|0
1656593050000|2022-06-30 12:44:10|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|1984.12|0
1656593070000|2022-06-30 12:44:30|1983.71|1983.71|1983.71|1983.71|1983.71|1983.71|1983.71|1983.71|0
1656593080000|2022-06-30 12:44:40|1983.87|1983.87|1983.87|1983.87|1983.87|1983.87|1983.87|1983.87|0
1656593090000|2022-06-30 12:44:50|1983.98|1983.98|1983.97|1983.97|1983.98|1983.98|1983.89|1983.89|0
1656593100000|2022-06-30 12:45:00|1984.04|1984.04|1984.24|1984.24|1984.24|1984.24|1984.04|1984.04|0
1656593110000|2022-06-30 12:45:10|1984.52|1984.52|1985.04|1985.04|1985.1|1985.1|1984.52|1984.52|0
1656593120000|2022-06-30 12:45:20|1985.11|1985.11|1985.71|1985.71|1985.71|1985.71|1985.11|1985.11|0
1656593130000|2022-06-30 12:45:30|1985.82|1985.82|1986.06|1986.06|1986.06|1986.06|1985.82|1985.82|0
1656593140000|2022-06-30 12:45:40|1986.12|1986.12|1986.12|1986.12|1986.12|1986.12|1986.12|1986.12|0
1656593150000|2022-06-30 12:45:50|1986.36|1986.36|1986.36|1986.36|1986.36|1986.36|1986.36|1986.36|0
1656593160000|2022-06-30 12:46:00|1986.49|1986.49|1986.43|1986.43|1986.49|1986.49|1986.43|1986.43|0
1656593190000|2022-06-30 12:46:30|1986.33|1986.33|1986.36|1986.36|1986.4|1986.4|1986.33|1986.33|0
1656593200000|2022-06-30 12:46:40|1986.9|1986.9|1986.9|1986.9|1986.9|1986.9|1986.9|1986.9|0
1656593210000|2022-06-30 12:46:50|1987.02|1987.02|1987.02|1987.02|1987.02|1987.02|1987.02|1987.02|0
1656593220000|2022-06-30 12:47:00|1986.79|1986.79|1986.79|1986.79|1986.79|1986.79|1986.79|1986.79|0
1656593240000|2022-06-30 12:47:20|1986.76|1986.76|1986.76|1986.76|1986.76|1986.76|1986.76|1986.76|0
1656593260000|2022-06-30 12:47:40|1986.51|1986.51|1986.63|1986.63|1986.63|1986.63|1986.51|1986.51|0
1656593270000|2022-06-30 12:47:50|1986.51|1986.51|1986.26|1986.26|1986.55|1986.55|1986.26|1986.26|0
1656593280000|2022-06-30 12:48:00|1986.19|1986.19|1985.84|1985.84|1986.19|1986.19|1985.84|1985.84|0
1656593290000|2022-06-30 12:48:10|1985.87|1985.87|1985.66|1985.66|1985.87|1985.87|1985.66|1985.66|0
1656593300000|2022-06-30 12:48:20|1985.63|1985.63|1985.63|1985.63|1985.63|1985.63|1985.63|1985.63|0
1656593310000|2022-06-30 12:48:30|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|1985.47|0
1656593320000|2022-06-30 12:48:40|1985.51|1985.51|1985.55|1985.55|1985.55|1985.55|1985.51|1985.51|0
1656593330000|2022-06-30 12:48:50|1985.49|1985.49|1985.49|1985.49|1985.49|1985.49|1985.49|1985.49|0
1656593340000|2022-06-30 12:49:00|1985.26|1985.26|1985.26|1985.26|1985.26|1985.26|1985.26|1985.26|0
1656593350000|2022-06-30 12:49:10|1984.95|1984.95|1984.95|1984.95|1984.95|1984.95|1984.95|1984.95|0
1656593360000|2022-06-30 12:49:20|1985.26|1985.26|1985.22|1985.22|1985.26|1985.26|1985.22|1985.22|0
1656593380000|2022-06-30 12:49:40|1985.11|1985.11|1985.23|1985.23|1985.23|1985.23|1985.11|1985.11|0
1656593400000|2022-06-30 12:50:00|1985.3|1985.3|1985.25|1985.25|1985.37|1985.37|1985.25|1985.25|0
1656593430000|2022-06-30 12:50:30|1985.55|1985.55|1985.62|1985.62|1985.62|1985.62|1985.55|1985.55|0
1656593440000|2022-06-30 12:50:40|1985.75|1985.75|1985.75|1985.75|1985.75|1985.75|1985.75|1985.75|0
1656593450000|2022-06-30 12:50:50|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|1985.87|0
1656593460000|2022-06-30 12:51:00|1986.02|1986.02|1986.02|1986.02|1986.02|1986.02|1986.02|1986.02|0
1656593470000|2022-06-30 12:51:10|1985.89|1985.89|1985.78|1985.78|1985.89|1985.89|1985.78|1985.78|0
1656593480000|2022-06-30 12:51:20|1985.71|1985.71|1985.71|1985.71|1985.71|1985.71|1985.71|1985.71|0
1656593490000|2022-06-30 12:51:30|1986.01|1986.01|1985.57|1985.57|1986.01|1986.01|1985.57|1985.57|0
1656593500000|2022-06-30 12:51:40|1985.54|1985.54|1985.54|1985.54|1985.54|1985.54|1985.54|1985.54|0
1656593510000|2022-06-30 12:51:50|1985.26|1985.26|1985.24|1985.24|1985.42|1985.42|1985.24|1985.24|0
1656593520000|2022-06-30 12:52:00|1985.17|1985.17|1984.15|1984.15|1985.17|1985.17|1984.15|1984.15|0
1656593530000|2022-06-30 12:52:10|1984.04|1984.04|1983.64|1983.64|1984.04|1984.04|1983.64|1983.64|0
1656593540000|2022-06-30 12:52:20|1983.79|1983.79|1983.51|1983.51|1983.79|1983.79|1983.51|1983.51|0
1656593560000|2022-06-30 12:52:40|1983.57|1983.57|1983.37|1983.37|1983.57|1983.57|1983.37|1983.37|0
1656593570000|2022-06-30 12:52:50|1983.22|1983.22|1983.11|1983.11|1983.22|1983.22|1982.96|1982.96|0
1656593580000|2022-06-30 12:53:00|1983.25|1983.25|1983.07|1983.07|1983.25|1983.25|1983.07|1983.07|0
1656593590000|2022-06-30 12:53:10|1983.1|1983.1|1983.18|1983.18|1983.18|1983.18|1983.06|1983.06|0
1656593600000|2022-06-30 12:53:20|1983.49|1983.49|1983.49|1983.49|1983.49|1983.49|1983.49|1983.49|0
1656593610000|2022-06-30 12:53:30|1983.33|1983.33|1983.39|1983.39|1983.39|1983.39|1983.33|1983.33|0
1656593620000|2022-06-30 12:53:40|1983.26|1983.26|1983.26|1983.26|1983.26|1983.26|1983.26|1983.26|0
1656593630000|2022-06-30 12:53:50|1983.11|1983.11|1982.99|1982.99|1983.27|1983.27|1982.99|1982.99|0
1656593640000|2022-06-30 12:54:00|1982.96|1982.96|1982.93|1982.93|1982.96|1982.96|1982.93|1982.93|0
1656593650000|2022-06-30 12:54:10|1983.03|1983.03|1983.03|1983.03|1983.03|1983.03|1983.03|1983.03|0
1656593660000|2022-06-30 12:54:20|1982.91|1982.91|1982.91|1982.91|1982.91|1982.91|1982.91|1982.91|0
1656593690000|2022-06-30 12:54:50|1982.75|1982.75|1982.75|1982.75|1982.75|1982.75|1982.75|1982.75|0
1656593710000|2022-06-30 12:55:10|1982.73|1982.73|1982.33|1982.33|1982.73|1982.73|1982.33|1982.33|0
1656593720000|2022-06-30 12:55:20|1982.27|1982.27|1982.19|1982.19|1982.27|1982.27|1982.19|1982.19|0
1656593740000|2022-06-30 12:55:40|1982.05|1982.05|1982.05|1982.05|1982.05|1982.05|1982.05|1982.05|0
1656593750000|2022-06-30 12:55:50|1981.9|1981.9|1981.4|1981.4|1981.9|1981.9|1981.4|1981.4|0
1656593760000|2022-06-30 12:56:00|1981.35|1981.35|1981.35|1981.35|1981.35|1981.35|1981.35|1981.35|0
1656593770000|2022-06-30 12:56:10|1981.1|1981.1|1980.95|1980.95|1981.1|1981.1|1980.95|1980.95|0
1656593820000|2022-06-30 12:57:00|1980.77|1980.77|1980.59|1980.59|1980.77|1980.77|1980.52|1980.52|0
1656593830000|2022-06-30 12:57:10|1980.54|1980.54|1979.91|1979.91|1980.54|1980.54|1979.85|1979.85|0
1656593840000|2022-06-30 12:57:20|1979.87|1979.87|1979.5|1979.5|1979.87|1979.87|1979.5|1979.5|0
1656593850000|2022-06-30 12:57:30|1979.44|1979.44|1979.3|1979.3|1979.44|1979.44|1979.3|1979.3|0
1656593860000|2022-06-30 12:57:40|1979.27|1979.27|1979.08|1979.08|1979.27|1979.27|1979.08|1979.08|0
1656593880000|2022-06-30 12:58:00|1979.12|1979.12|1978.58|1978.58|1979.12|1979.12|1978.58|1978.58|0
1656593900000|2022-06-30 12:58:20|1978.46|1978.46|1978.85|1978.85|1978.93|1978.93|1978.44|1978.44|0
1656593910000|2022-06-30 12:58:30|1978.89|1978.89|1978.95|1978.95|1978.95|1978.95|1978.89|1978.89|0
1656593920000|2022-06-30 12:58:40|1978.7|1978.7|1978.7|1978.7|1978.7|1978.7|1978.7|1978.7|0
1656593930000|2022-06-30 12:58:50|1978.82|1978.82|1978.82|1978.82|1978.82|1978.82|1978.82|1978.82|0
1656593940000|2022-06-30 12:59:00|1978.67|1978.67|1978.44|1978.44|1978.67|1978.67|1978.44|1978.44|0
1656593950000|2022-06-30 12:59:10|1978.47|1978.47|1978.47|1978.47|1978.47|1978.47|1978.47|1978.47|0
1656593960000|2022-06-30 12:59:20|1978.35|1978.35|1978.35|1978.35|1978.35|1978.35|1978.35|1978.35|0
1656593980000|2022-06-30 12:59:40|1978.19|1978.19|1978.19|1978.19|1978.19|1978.19|1978.19|1978.19|0
1656593990000|2022-06-30 12:59:50|1978.25|1978.25|1977.65|1977.65|1978.25|1978.25|1977.65|1977.65|0
1656594000000|2022-06-30 13:00:00|1977.58|1977.58|1976.86|1976.86|1977.58|1977.58|1976.86|1976.86|0
1656594010000|2022-06-30 13:00:10|1976.83|1976.83|1976.46|1976.46|1976.83|1976.83|1976.46|1976.46|0
1656594020000|2022-06-30 13:00:20|1976.61|1976.61|1976.52|1976.52|1976.61|1976.61|1976.52|1976.52|0
1656594030000|2022-06-30 13:00:30|1976.45|1976.45|1976.45|1976.45|1976.45|1976.45|1976.45|1976.45|0
1656594040000|2022-06-30 13:00:40|1976.09|1976.09|1976.29|1976.29|1976.29|1976.29|1976.09|1976.09|0
1656594060000|2022-06-30 13:01:00|1976.36|1976.36|1976.36|1976.36|1976.36|1976.36|1976.36|1976.36|0
1656594070000|2022-06-30 13:01:10|1976.43|1976.43|1976.76|1976.76|1976.8|1976.8|1976.36|1976.36|0
1656594100000|2022-06-30 13:01:40|1976.71|1976.71|1976.78|1976.78|1976.78|1976.78|1976.71|1976.71|0
1656594110000|2022-06-30 13:01:50|1976.92|1976.92|1977.1|1977.1|1977.1|1977.1|1976.92|1976.92|0
1656594120000|2022-06-30 13:02:00|1977.25|1977.25|1977.37|1977.37|1977.37|1977.37|1977.25|1977.25|0
1656594130000|2022-06-30 13:02:10|1977.43|1977.43|1977.74|1977.74|1977.74|1977.74|1977.43|1977.43|0
1656594150000|2022-06-30 13:02:30|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|1977.95|0
1656594160000|2022-06-30 13:02:40|1978.1|1978.1|1978.1|1978.1|1978.1|1978.1|1978.1|1978.1|0
1656594170000|2022-06-30 13:02:50|1978.16|1978.16|1978.16|1978.16|1978.16|1978.16|1978.16|1978.16|0
1656594180000|2022-06-30 13:03:00|1977.98|1977.98|1977.85|1977.85|1977.98|1977.98|1977.85|1977.85|0
1656594190000|2022-06-30 13:03:10|1977.59|1977.59|1977.59|1977.59|1977.75|1977.75|1977.59|1977.59|0
1656594210000|2022-06-30 13:03:30|1977.72|1977.72|1977.94|1977.94|1977.94|1977.94|1977.72|1977.72|0
1656594220000|2022-06-30 13:03:40|1978.02|1978.02|1978.02|1978.02|1978.02|1978.02|1978.02|1978.02|0
1656594230000|2022-06-30 13:03:50|1978.08|1978.08|1978.08|1978.08|1978.08|1978.08|1978.08|1978.08|0
1656594240000|2022-06-30 13:04:00|1978.12|1978.12|1978.35|1978.35|1978.35|1978.35|1978.12|1978.12|0
1656594260000|2022-06-30 13:04:20|1978.48|1978.48|1978.54|1978.54|1978.54|1978.54|1978.48|1978.48|0
1656594270000|2022-06-30 13:04:30|1978.51|1978.51|1979.21|1979.21|1979.21|1979.21|1978.51|1978.51|0
1656594280000|2022-06-30 13:04:40|1979.33|1979.33|1979.33|1979.33|1979.33|1979.33|1979.33|1979.33|0
1656594290000|2022-06-30 13:04:50|1979.4|1979.4|1979.42|1979.42|1979.42|1979.42|1979.4|1979.4|0
1656594300000|2022-06-30 13:05:00|1979.57|1979.57|1980.01|1980.01|1980.01|1980.01|1979.57|1979.57|0
1656594310000|2022-06-30 13:05:10|1980.07|1980.07|1980.25|1980.25|1980.25|1980.25|1980.07|1980.07|0
1656594320000|2022-06-30 13:05:20|1980.3|1980.3|1980.42|1980.42|1980.42|1980.42|1980.3|1980.3|0
1656594330000|2022-06-30 13:05:30|1980.65|1980.65|1980.58|1980.58|1980.65|1980.65|1980.58|1980.58|0
1656594340000|2022-06-30 13:05:40|1980.73|1980.73|1980.83|1980.83|1980.83|1980.83|1980.73|1980.73|0
1656594350000|2022-06-30 13:05:50|1980.89|1980.89|1980.89|1980.89|1980.89|1980.89|1980.89|1980.89|0
1656594360000|2022-06-30 13:06:00|1980.96|1980.96|1980.96|1980.96|1980.96|1980.96|1980.96|1980.96|0
1656594380000|2022-06-30 13:06:20|1981.02|1981.02|1981.02|1981.02|1981.02|1981.02|1981.02|1981.02|0
1656594390000|2022-06-30 13:06:30|1981.14|1981.14|1981.29|1981.29|1981.29|1981.29|1981.14|1981.14|0
1656594400000|2022-06-30 13:06:40|1981.52|1981.52|1981.52|1981.52|1981.52|1981.52|1981.52|1981.52|0
1656594410000|2022-06-30 13:06:50|1981.59|1981.59|1982.1|1982.1|1982.1|1982.1|1981.59|1981.59|0
1656594430000|2022-06-30 13:07:10|1982.21|1982.21|1982.06|1982.06|1982.21|1982.21|1982.06|1982.06|0
1656594450000|2022-06-30 13:07:30|1982.17|1982.17|1982.3|1982.3|1982.3|1982.3|1982.17|1982.17|0
1656594460000|2022-06-30 13:07:40|1982.23|1982.23|1982.23|1982.23|1982.23|1982.23|1982.23|1982.23|0
1656594470000|2022-06-30 13:07:50|1981.85|1981.85|1982.1|1982.1|1982.23|1982.23|1981.85|1981.85|0
1656594490000|2022-06-30 13:08:10|1982.03|1982.03|1982.03|1982.03|1982.03|1982.03|1982.03|1982.03|0
1656594510000|2022-06-30 13:08:30|1981.91|1981.91|1981.92|1981.92|1982.03|1982.03|1981.91|1981.91|0
1656594520000|2022-06-30 13:08:40|1981.79|1981.79|1981.79|1981.79|1981.79|1981.79|1981.79|1981.79|0
1656594530000|2022-06-30 13:08:50|1981.17|1981.17|1981.48|1981.48|1981.55|1981.55|1981.17|1981.17|0
1656594570000|2022-06-30 13:09:30|1981.55|1981.55|1981.55|1981.55|1981.55|1981.55|1981.55|1981.55|0
1656594580000|2022-06-30 13:09:40|1981.67|1981.67|1981.56|1981.56|1981.67|1981.67|1981.56|1981.56|0
1656594600000|2022-06-30 13:10:00|1981.43|1981.43|1981.36|1981.36|1981.43|1981.43|1981.36|1981.36|0
1656594620000|2022-06-30 13:10:20|1981.23|1981.23|1981.23|1981.23|1981.23|1981.23|1981.23|1981.23|0
1656594630000|2022-06-30 13:10:30|1981.17|1981.17|1981.06|1981.06|1981.17|1981.17|1981.06|1981.06|0
1656594640000|2022-06-30 13:10:40|1981|1981|1981|1981|1981|1981|1981|1981|0
1656594650000|2022-06-30 13:10:50|1980.79|1980.79|1980.72|1980.72|1980.79|1980.79|1980.72|1980.72|0
1656594660000|2022-06-30 13:11:00|1980.78|1980.78|1980.78|1980.78|1980.78|1980.78|1980.78|1980.78|0
1656594670000|2022-06-30 13:11:10|1980.92|1980.92|1980.92|1980.92|1980.92|1980.92|1980.92|1980.92|0
1656594690000|2022-06-30 13:11:30|1981.07|1981.07|1981.07|1981.07|1981.07|1981.07|1981.07|1981.07|0
1656594700000|2022-06-30 13:11:40|1981.14|1981.14|1981.14|1981.14|1981.14|1981.14|1981.14|1981.14|0
1656594720000|2022-06-30 13:12:00|1981.2|1981.2|1980.97|1980.97|1981.27|1981.27|1980.97|1980.97|0
1656594730000|2022-06-30 13:12:10|1980.84|1980.84|1980.84|1980.84|1980.84|1980.84|1980.84|1980.84|0
1656594750000|2022-06-30 13:12:30|1980.96|1980.96|1980.96|1980.96|1980.96|1980.96|1980.96|1980.96|0
1656594760000|2022-06-30 13:12:40|1981.04|1981.04|1981.04|1981.04|1981.04|1981.04|1981.04|1981.04|0
1656594780000|2022-06-30 13:13:00|1981.1|1981.1|1981.16|1981.16|1981.16|1981.16|1981.1|1981.1|0
1656594800000|2022-06-30 13:13:20|1981.28|1981.28|1981.28|1981.28|1981.28|1981.28|1981.28|1981.28|0
1656594810000|2022-06-30 13:13:30|1981.34|1981.34|1981.16|1981.16|1981.34|1981.34|1981.16|1981.16|0
1656594830000|2022-06-30 13:13:50|1981.21|1981.21|1981.21|1981.21|1981.21|1981.21|1981.21|1981.21|0
1656594840000|2022-06-30 13:14:00|1981.06|1981.06|1980.88|1980.88|1981.06|1981.06|1980.72|1980.72|0
1656594850000|2022-06-30 13:14:10|1980.84|1980.84|1980.47|1980.47|1980.84|1980.84|1980.47|1980.47|0
1656594860000|2022-06-30 13:14:20|1980.34|1980.34|1980.34|1980.34|1980.34|1980.34|1980.34|1980.34|0
1656594880000|2022-06-30 13:14:40|1980.45|1980.45|1980.45|1980.45|1980.45|1980.45|1980.45|1980.45|0
1656594890000|2022-06-30 13:14:50|1980.58|1980.58|1980.71|1980.71|1980.71|1980.71|1980.58|1980.58|0
1656594900000|2022-06-30 13:15:00|1980.8|1980.8|1981.06|1981.06|1981.11|1981.11|1980.8|1980.8|0
1656594920000|2022-06-30 13:15:20|1980.93|1980.93|1980.97|1980.97|1980.97|1980.97|1980.89|1980.89|0
1656594950000|2022-06-30 13:15:50|1981.03|1981.03|1981.03|1981.03|1981.03|1981.03|1981.03|1981.03|0
1656594960000|2022-06-30 13:16:00|1981.05|1981.05|1981.17|1981.17|1981.17|1981.17|1981.05|1981.05|0
1656594980000|2022-06-30 13:16:20|1981.33|1981.33|1981.48|1981.48|1981.48|1981.48|1981.33|1981.33|0
1656594990000|2022-06-30 13:16:30|1981.64|1981.64|1981.64|1981.64|1981.64|1981.64|1981.64|1981.64|0
1656595000000|2022-06-30 13:16:40|1981.76|1981.76|1981.8|1981.8|1981.8|1981.8|1981.76|1981.76|0
1656595010000|2022-06-30 13:16:50|1981.55|1981.55|1981.55|1981.55|1981.68|1981.68|1981.55|1981.55|0
1656595030000|2022-06-30 13:17:10|1981.3|1981.3|1981.3|1981.3|1981.3|1981.3|1981.3|1981.3|0
1656595040000|2022-06-30 13:17:20|1981.18|1981.18|1981.18|1981.18|1981.18|1981.18|1981.18|1981.18|0
1656595050000|2022-06-30 13:17:30|1981.47|1981.47|1981.43|1981.43|1981.47|1981.47|1981.43|1981.43|0
1656595060000|2022-06-30 13:17:40|1981.35|1981.35|1981.42|1981.42|1981.42|1981.42|1981.35|1981.35|0
1656595070000|2022-06-30 13:17:50|1981.44|1981.44|1980.98|1980.98|1981.44|1981.44|1980.8|1980.8|0
1656595080000|2022-06-30 13:18:00|1980.94|1980.94|1979.28|1979.28|1980.94|1980.94|1979.28|1979.28|0
1656595090000|2022-06-30 13:18:10|1978.98|1978.98|1979.65|1979.65|1979.83|1979.83|1978.98|1978.98|0
1656595110000|2022-06-30 13:18:30|1979.71|1979.71|1979.64|1979.64|1979.71|1979.71|1979.64|1979.64|0
1656595130000|2022-06-30 13:18:50|1979.62|1979.62|1979.49|1979.49|1979.62|1979.62|1979.49|1979.49|0
1656595140000|2022-06-30 13:19:00|1979.53|1979.53|1979.38|1979.38|1979.53|1979.53|1979.38|1979.38|0
1656595150000|2022-06-30 13:19:10|1979.5|1979.5|1979.5|1979.5|1979.5|1979.5|1979.5|1979.5|0
1656595170000|2022-06-30 13:19:30|1979.64|1979.64|1979.64|1979.64|1979.64|1979.64|1979.64|1979.64|0
1656595180000|2022-06-30 13:19:40|1979.52|1979.52|1979.4|1979.4|1979.52|1979.52|1979.4|1979.4|0
1656595190000|2022-06-30 13:19:50|1979.28|1979.28|1979.4|1979.4|1979.4|1979.4|1979.28|1979.28|0
1656595200000|2022-06-30 13:20:00|1979.34|1979.34|1979.2|1979.2|1979.34|1979.34|1979.2|1979.2|0
1656595220000|2022-06-30 13:20:20|1979.04|1979.04|1979.04|1979.04|1979.12|1979.12|1979.04|1979.04|0
1656595250000|2022-06-30 13:20:50|1978.96|1978.96|1977.3|1977.3|1978.96|1978.96|1977.3|1977.3|0
1656595260000|2022-06-30 13:21:00|1977.27|1977.27|1977.01|1977.01|1977.27|1977.27|1977.01|1977.01|0
1656595270000|2022-06-30 13:21:10|1977.08|1977.08|1977.08|1977.08|1977.08|1977.08|1977.08|1977.08|0
1656595290000|2022-06-30 13:21:30|1977.14|1977.14|1976.71|1976.71|1977.23|1977.23|1976.71|1976.71|0
1656595300000|2022-06-30 13:21:40|1976.68|1976.68|1976.42|1976.42|1976.68|1976.68|1976.36|1976.36|0
1656595310000|2022-06-30 13:21:50|1976.39|1976.39|1976.39|1976.39|1976.39|1976.39|1976.39|1976.39|0
1656595320000|2022-06-30 13:22:00|1976.26|1976.26|1976.02|1976.02|1976.26|1976.26|1976.02|1976.02|0
1656595330000|2022-06-30 13:22:10|1975.87|1975.87|1975.64|1975.64|1975.87|1975.87|1975.64|1975.64|0
1656595340000|2022-06-30 13:22:20|1975.46|1975.46|1975.33|1975.33|1975.46|1975.46|1975.33|1975.33|0
1656595350000|2022-06-30 13:22:30|1975.21|1975.21|1975.09|1975.09|1975.21|1975.21|1975.09|1975.09|0
1656595360000|2022-06-30 13:22:40|1975.02|1975.02|1974.84|1974.84|1975.02|1975.02|1974.84|1974.84|0
1656595370000|2022-06-30 13:22:50|1974.96|1974.96|1974.93|1974.93|1975.08|1975.08|1974.84|1974.84|0
1656595380000|2022-06-30 13:23:00|1974.55|1974.55|1973.93|1973.93|1974.55|1974.55|1973.93|1973.93|0
1656595390000|2022-06-30 13:23:10|1974|1974|1974|1974|1974|1974|1974|1974|0
1656595410000|2022-06-30 13:23:30|1973.89|1973.89|1973.89|1973.89|1973.89|1973.89|1973.89|1973.89|0
1656595420000|2022-06-30 13:23:40|1973.78|1973.78|1972.93|1972.93|1973.78|1973.78|1972.93|1972.93|0
1656595430000|2022-06-30 13:23:50|1972.97|1972.97|1972.93|1972.93|1972.97|1972.97|1972.93|1972.93|0
1656595440000|2022-06-30 13:24:00|1972.69|1972.69|1972.56|1972.56|1972.69|1972.69|1972.56|1972.56|0
1656595450000|2022-06-30 13:24:10|1972.38|1972.38|1972.17|1972.17|1972.38|1972.38|1972.17|1972.17|0
1656595460000|2022-06-30 13:24:20|1971.99|1971.99|1972.05|1972.05|1972.05|1972.05|1971.99|1971.99|0
1656595470000|2022-06-30 13:24:30|1972.23|1972.23|1971.37|1971.37|1972.26|1972.26|1971.17|1971.17|0
1656595480000|2022-06-30 13:24:40|1971.43|1971.43|1971.2|1971.2|1971.43|1971.43|1971.2|1971.2|0
1656595490000|2022-06-30 13:24:50|1971.14|1971.14|1971.03|1971.03|1971.14|1971.14|1971.03|1971.03|0
1656595500000|2022-06-30 13:25:00|1970.78|1970.78|1969.71|1969.71|1970.78|1970.78|1969.71|1969.71|0
1656595510000|2022-06-30 13:25:10|1969.66|1969.66|1969.38|1969.38|1969.66|1969.66|1969.38|1969.38|0
1656595520000|2022-06-30 13:25:20|1969.19|1969.19|1969.07|1969.07|1969.23|1969.23|1969.04|1969.04|0
1656595530000|2022-06-30 13:25:30|1969.14|1969.14|1970|1970|1970.05|1970.05|1969.14|1969.14|0
1656595540000|2022-06-30 13:25:40|1970.25|1970.25|1970.21|1970.21|1970.25|1970.25|1970.21|1970.21|0
1656595550000|2022-06-30 13:25:50|1970.34|1970.34|1970.34|1970.34|1970.34|1970.34|1970.34|1970.34|0
1656595560000|2022-06-30 13:26:00|1970.46|1970.46|1970.76|1970.76|1970.76|1970.76|1970.46|1970.46|0
1656595570000|2022-06-30 13:26:10|1971|1971|1971|1971|1971|1971|1971|1971|0
1656595580000|2022-06-30 13:26:20|1971.07|1971.07|1971.25|1971.25|1971.25|1971.25|1971.07|1971.07|0
1656595590000|2022-06-30 13:26:30|1971.09|1971.09|1971.09|1971.09|1971.09|1971.09|1971.09|1971.09|0
1656595600000|2022-06-30 13:26:40|1971.15|1971.15|1971.3|1971.3|1971.3|1971.3|1971.15|1971.15|0
1656595610000|2022-06-30 13:26:50|1971.48|1971.48|1971.48|1971.48|1971.48|1971.48|1971.48|1971.48|0
1656595620000|2022-06-30 13:27:00|1971.45|1971.45|1971.45|1971.45|1971.45|1971.45|1971.45|1971.45|0
1656595630000|2022-06-30 13:27:10|1971.33|1971.33|1970.84|1970.84|1971.33|1971.33|1970.84|1970.84|0
1656595640000|2022-06-30 13:27:20|1970.81|1970.81|1969.67|1969.67|1970.81|1970.81|1969.67|1969.67|0
1656595650000|2022-06-30 13:27:30|1969.64|1969.64|1969.56|1969.56|1969.64|1969.64|1969.56|1969.56|0
1656595670000|2022-06-30 13:27:50|1969.69|1969.69|1969.69|1969.69|1969.69|1969.69|1969.69|1969.69|0
1656595680000|2022-06-30 13:28:00|1969.75|1969.75|1969.97|1969.97|1969.97|1969.97|1969.75|1969.75|0
1656595690000|2022-06-30 13:28:10|1969.85|1969.85|1969.97|1969.97|1969.97|1969.97|1969.85|1969.85|0
1656595700000|2022-06-30 13:28:20|1970.04|1970.04|1970.46|1970.46|1970.46|1970.46|1970.04|1970.04|0
1656595710000|2022-06-30 13:28:30|1970.52|1970.52|1970.93|1970.93|1970.93|1970.93|1970.52|1970.52|0
1656595740000|2022-06-30 13:29:00|1970.62|1970.62|1970.65|1970.65|1970.88|1970.88|1970.62|1970.62|0
1656595750000|2022-06-30 13:29:10|1970.62|1970.62|1970.67|1970.67|1970.67|1970.67|1970.62|1970.62|0
1656595770000|2022-06-30 13:29:30|1971.11|1971.11|1971.03|1971.03|1971.19|1971.19|1971.03|1971.03|0
1656595780000|2022-06-30 13:29:40|1970.95|1970.95|1970.91|1970.91|1970.95|1970.95|1970.91|1970.91|0
1656595790000|2022-06-30 13:29:50|1970.83|1970.83|1970.65|1970.65|1970.83|1970.83|1970.65|1970.65|0
1656595800000|2022-06-30 13:30:00|1970.81|1970.81|1971.16|1971.16|1971.16|1971.16|1970.81|1970.81|0
1656595810000|2022-06-30 13:30:10|1971.49|1971.49|1971.36|1971.36|1971.62|1971.62|1971.36|1971.36|0
1656595820000|2022-06-30 13:30:20|1971.48|1971.48|1972.07|1972.07|1972.07|1972.07|1971.48|1971.48|0
1656595830000|2022-06-30 13:30:30|1972.14|1972.14|1972.56|1972.56|1972.56|1972.56|1972.14|1972.14|0
1656595840000|2022-06-30 13:30:40|1973.03|1973.03|1972.5|1972.5|1973.03|1973.03|1972.5|1972.5|0
1656595860000|2022-06-30 13:31:00|1972.48|1972.48|1972.41|1972.41|1972.48|1972.48|1972.41|1972.41|0
1656595870000|2022-06-30 13:31:10|1972.47|1972.47|1972.4|1972.4|1972.47|1972.47|1972.4|1972.4|0
1656595880000|2022-06-30 13:31:20|1972.27|1972.27|1969.35|1969.35|1972.27|1972.27|1969.35|1969.35|0
1656595890000|2022-06-30 13:31:30|1969.42|1969.42|1969.37|1969.37|1969.42|1969.42|1969.35|1969.35|0
1656595900000|2022-06-30 13:31:40|1969.22|1969.22|1969.22|1969.22|1969.22|1969.22|1969.22|1969.22|0
1656595910000|2022-06-30 13:31:50|1969.15|1969.15|1969.63|1969.63|1969.85|1969.85|1969.15|1969.15|0
1656595920000|2022-06-30 13:32:00|1969.6|1969.6|1969.35|1969.35|1969.6|1969.6|1969.35|1969.35|0
1656595930000|2022-06-30 13:32:10|1969.27|1969.27|1968.56|1968.56|1969.27|1969.27|1968.56|1968.56|0
1656595940000|2022-06-30 13:32:20|1968.37|1968.37|1968.92|1968.92|1969.12|1969.12|1968.22|1968.22|0
1656595950000|2022-06-30 13:32:30|1968.85|1968.85|1967.94|1967.94|1968.85|1968.85|1967.94|1967.94|0
1656595960000|2022-06-30 13:32:40|1967.78|1967.78|1966.98|1966.98|1967.78|1967.78|1966.98|1966.98|0
1656595970000|2022-06-30 13:32:50|1966.87|1966.87|1967.11|1967.11|1967.11|1967.11|1966.87|1966.87|0
1656595980000|2022-06-30 13:33:00|1967.17|1967.17|1967.09|1967.09|1967.17|1967.17|1967.09|1967.09|0
1656596000000|2022-06-30 13:33:20|1967.02|1967.02|1966.22|1966.22|1967.02|1967.02|1966.22|1966.22|0
1656596010000|2022-06-30 13:33:30|1966.1|1966.1|1966.1|1966.1|1966.1|1966.1|1966.1|1966.1|0
1656596020000|2022-06-30 13:33:40|1966.12|1966.12|1966.72|1966.72|1966.72|1966.72|1966.12|1966.12|0
1656596030000|2022-06-30 13:33:50|1966.88|1966.88|1968.47|1968.47|1968.51|1968.51|1966.88|1966.88|0
1656596040000|2022-06-30 13:34:00|1968.53|1968.53|1968.6|1968.6|1968.6|1968.6|1968.48|1968.48|0
1656596050000|2022-06-30 13:34:10|1968.67|1968.67|1968.67|1968.67|1968.67|1968.67|1968.67|1968.67|0
1656596060000|2022-06-30 13:34:20|1968.55|1968.55|1968.41|1968.41|1968.55|1968.55|1968.36|1968.36|0
1656596070000|2022-06-30 13:34:30|1968.26|1968.26|1967.26|1967.26|1968.26|1968.26|1967.2|1967.2|0
1656596080000|2022-06-30 13:34:40|1967.08|1967.08|1967.57|1967.57|1967.57|1967.57|1967.08|1967.08|0
1656596090000|2022-06-30 13:34:50|1967.55|1967.55|1967.55|1967.55|1967.55|1967.55|1967.55|1967.55|0
1656596100000|2022-06-30 13:35:00|1967.28|1967.28|1966.93|1966.93|1967.41|1967.41|1966.93|1966.93|0
1656596110000|2022-06-30 13:35:10|1966.62|1966.62|1966.53|1966.53|1966.62|1966.62|1966.53|1966.53|0
1656596120000|2022-06-30 13:35:20|1966.5|1966.5|1966.76|1966.76|1966.76|1966.76|1966.5|1966.5|0
1656596130000|2022-06-30 13:35:30|1966.7|1966.7|1967.11|1967.11|1967.11|1967.11|1966.7|1966.7|0
1656596140000|2022-06-30 13:35:40|1967.23|1967.23|1967.18|1967.18|1967.23|1967.23|1967.18|1967.18|0
1656596150000|2022-06-30 13:35:50|1967.11|1967.11|1967.11|1967.11|1967.11|1967.11|1967.11|1967.11|0
1656596160000|2022-06-30 13:36:00|1967.17|1967.17|1966.98|1966.98|1967.17|1967.17|1966.98|1966.98|0
1656596170000|2022-06-30 13:36:10|1966.92|1966.92|1964.81|1964.81|1966.92|1966.92|1964.81|1964.81|0
1656596180000|2022-06-30 13:36:20|1964.74|1964.74|1963.84|1963.84|1964.74|1964.74|1963.81|1963.81|0
1656596190000|2022-06-30 13:36:30|1963.82|1963.82|1964.13|1964.13|1964.13|1964.13|1963.82|1963.82|0
1656596200000|2022-06-30 13:36:40|1964.01|1964.01|1964.07|1964.07|1964.07|1964.07|1964.01|1964.01|0
1656596210000|2022-06-30 13:36:50|1964.25|1964.25|1964.19|1964.19|1964.25|1964.25|1964.19|1964.19|0
1656596220000|2022-06-30 13:37:00|1964.5|1964.5|1964.27|1964.27|1964.5|1964.5|1964.19|1964.19|0
1656596230000|2022-06-30 13:37:10|1964.19|1964.19|1963.82|1963.82|1964.19|1964.19|1963.82|1963.82|0
1656596240000|2022-06-30 13:37:20|1963.46|1963.46|1963.7|1963.7|1963.77|1963.77|1963.46|1963.46|0
1656596250000|2022-06-30 13:37:30|1963.56|1963.56|1963.58|1963.58|1963.62|1963.62|1963.56|1963.56|0
1656596270000|2022-06-30 13:37:50|1963.71|1963.71|1963.83|1963.83|1963.83|1963.83|1963.71|1963.71|0
1656596290000|2022-06-30 13:38:10|1963.58|1963.58|1963.58|1963.58|1963.58|1963.58|1963.58|1963.58|0
1656596300000|2022-06-30 13:38:20|1963.29|1963.29|1962.39|1962.39|1963.29|1963.29|1962.3|1962.3|0
1656596310000|2022-06-30 13:38:30|1962.31|1962.31|1962.31|1962.31|1962.31|1962.31|1962.31|1962.31|0
1656596320000|2022-06-30 13:38:40|1962.25|1962.25|1962.25|1962.25|1962.25|1962.25|1962.25|1962.25|0
1656596330000|2022-06-30 13:38:50|1962.38|1962.38|1962.44|1962.44|1962.44|1962.44|1962.31|1962.31|0
1656596340000|2022-06-30 13:39:00|1962.31|1962.31|1961.89|1961.89|1962.31|1962.31|1961.89|1961.89|0
1656596350000|2022-06-30 13:39:10|1961.81|1961.81|1961.47|1961.47|1961.81|1961.81|1961.47|1961.47|0
1656596360000|2022-06-30 13:39:20|1961.36|1961.36|1961.36|1961.36|1961.36|1961.36|1961.36|1961.36|0
1656596370000|2022-06-30 13:39:30|1961.28|1961.28|1961.28|1961.28|1961.28|1961.28|1961.16|1961.16|0
1656596390000|2022-06-30 13:39:50|1961.19|1961.19|1961.13|1961.13|1961.19|1961.19|1961.13|1961.13|0
1656596400000|2022-06-30 13:40:00|1961.07|1961.07|1961.14|1961.14|1961.2|1961.2|1961.01|1961.01|0
1656596410000|2022-06-30 13:40:10|1961.18|1961.18|1961.24|1961.24|1961.24|1961.24|1961.18|1961.18|0
1656596420000|2022-06-30 13:40:20|1960.93|1960.93|1960.93|1960.93|1960.93|1960.93|1960.93|1960.93|0
1656596450000|2022-06-30 13:40:50|1960.97|1960.97|1960.87|1960.87|1960.97|1960.97|1960.8|1960.8|0
1656596460000|2022-06-30 13:41:00|1960.4|1960.4|1960.46|1960.46|1960.46|1960.46|1960.27|1960.27|0
1656596470000|2022-06-30 13:41:10|1960.38|1960.38|1959.58|1959.58|1960.38|1960.38|1959.58|1959.58|0
1656596480000|2022-06-30 13:41:20|1959.62|1959.62|1959.75|1959.75|1959.75|1959.75|1959.62|1959.62|0
1656596490000|2022-06-30 13:41:30|1959.66|1959.66|1959.66|1959.66|1959.66|1959.66|1959.66|1959.66|0
1656596510000|2022-06-30 13:41:50|1959.7|1959.7|1959.83|1959.83|1959.83|1959.83|1959.7|1959.7|0
1656596550000|2022-06-30 13:42:30|1959.77|1959.77|1959.7|1959.7|1959.77|1959.77|1959.65|1959.65|0
1656596560000|2022-06-30 13:42:40|1959.77|1959.77|1959.77|1959.77|1959.77|1959.77|1959.77|1959.77|0
1656596570000|2022-06-30 13:42:50|1959.89|1959.89|1960.12|1960.12|1960.12|1960.12|1959.89|1959.89|0
1656596590000|2022-06-30 13:43:10|1960.05|1960.05|1960.05|1960.05|1960.05|1960.05|1960.05|1960.05|0
1656596600000|2022-06-30 13:43:20|1960.07|1960.07|1960.13|1960.13|1960.13|1960.13|1960.07|1960.07|0
1656596610000|2022-06-30 13:43:30|1960.19|1960.19|1960.26|1960.26|1960.26|1960.26|1960.19|1960.19|0
1656596630000|2022-06-30 13:43:50|1960.51|1960.51|1960.39|1960.39|1960.51|1960.51|1960.39|1960.39|0
1656596650000|2022-06-30 13:44:10|1960.43|1960.43|1960.63|1960.63|1960.69|1960.69|1960.43|1960.43|0
1656596660000|2022-06-30 13:44:20|1960.51|1960.51|1961.41|1961.41|1961.46|1961.46|1960.51|1960.51|0
1656596670000|2022-06-30 13:44:30|1961.48|1961.48|1961.54|1961.54|1961.54|1961.54|1961.48|1961.48|0
1656596680000|2022-06-30 13:44:40|1961.48|1961.48|1961.48|1961.48|1961.48|1961.48|1961.48|1961.48|0
1656596700000|2022-06-30 13:45:00|1961.54|1961.54|1961.54|1961.54|1961.54|1961.54|1961.54|1961.54|0
1656596710000|2022-06-30 13:45:10|1961.6|1961.6|1961.6|1961.6|1961.6|1961.6|1961.6|1961.6|0
1656596720000|2022-06-30 13:45:20|1961.73|1961.73|1962.19|1962.19|1962.19|1962.19|1961.73|1961.73|0
1656596730000|2022-06-30 13:45:30|1962.26|1962.26|1962.26|1962.26|1962.26|1962.26|1962.26|1962.26|0
1656596740000|2022-06-30 13:45:40|1962.41|1962.41|1962.41|1962.41|1962.41|1962.41|1962.41|1962.41|0
1656596750000|2022-06-30 13:45:50|1962.18|1962.18|1961.5|1961.5|1962.18|1962.18|1961.5|1961.5|0
1656596760000|2022-06-30 13:46:00|1961.44|1961.44|1961.3|1961.3|1961.44|1961.44|1961.26|1961.26|0
1656596770000|2022-06-30 13:46:10|1961.24|1961.24|1961.18|1961.18|1961.24|1961.24|1961.18|1961.18|0
1656596780000|2022-06-30 13:46:20|1961.34|1961.34|1961.34|1961.34|1961.34|1961.34|1961.28|1961.28|0
1656596790000|2022-06-30 13:46:30|1961.4|1961.4|1961.24|1961.24|1961.4|1961.4|1961.24|1961.24|0
1656596810000|2022-06-30 13:46:50|1961.3|1961.3|1961.53|1961.53|1961.53|1961.53|1961.3|1961.3|0
1656596820000|2022-06-30 13:47:00|1961.69|1961.69|1963.38|1963.38|1963.38|1963.38|1961.63|1961.63|0
1656596830000|2022-06-30 13:47:10|1963.32|1963.32|1962.93|1962.93|1963.32|1963.32|1962.85|1962.85|0
1656596840000|2022-06-30 13:47:20|1963.16|1963.16|1963.16|1963.16|1963.16|1963.16|1963.16|1963.16|0
1656596850000|2022-06-30 13:47:30|1962.85|1962.85|1962.79|1962.79|1962.85|1962.85|1962.79|1962.79|0
1656596860000|2022-06-30 13:47:40|1962.87|1962.87|1962.71|1962.71|1962.87|1962.87|1962.71|1962.71|0
1656596870000|2022-06-30 13:47:50|1962.75|1962.75|1963.88|1963.88|1963.88|1963.88|1962.75|1962.75|0
1656596880000|2022-06-30 13:48:00|1963.96|1963.96|1964.52|1964.52|1964.52|1964.52|1963.96|1963.96|0
1656596890000|2022-06-30 13:48:10|1964.67|1964.67|1964.67|1964.67|1964.67|1964.67|1964.67|1964.67|0
1656596900000|2022-06-30 13:48:20|1964.55|1964.55|1964.55|1964.55|1964.55|1964.55|1964.55|1964.55|0
1656596910000|2022-06-30 13:48:30|1964.68|1964.68|1964.79|1964.79|1964.91|1964.91|1964.68|1964.68|0
1656596920000|2022-06-30 13:48:40|1964.76|1964.76|1965.33|1965.33|1965.33|1965.33|1964.76|1964.76|0
1656596930000|2022-06-30 13:48:50|1965.36|1965.36|1965.6|1965.6|1965.6|1965.6|1965.36|1965.36|0
1656596940000|2022-06-30 13:49:00|1965.67|1965.67|1965.73|1965.73|1965.73|1965.73|1965.67|1965.67|0
1656596950000|2022-06-30 13:49:10|1965.98|1965.98|1965.93|1965.93|1965.98|1965.98|1965.93|1965.93|0
1656596960000|2022-06-30 13:49:20|1966.18|1966.18|1966.37|1966.37|1966.37|1966.37|1966.18|1966.18|0
1656596970000|2022-06-30 13:49:30|1966.53|1966.53|1966.53|1966.53|1966.53|1966.53|1966.53|1966.53|0
1656596980000|2022-06-30 13:49:40|1966.35|1966.35|1966.35|1966.35|1966.35|1966.35|1966.35|1966.35|0
1656596990000|2022-06-30 13:49:50|1966.41|1966.41|1966.47|1966.47|1966.59|1966.59|1966.41|1966.41|0
1656597000000|2022-06-30 13:50:00|1966.62|1966.62|1966.76|1966.76|1966.76|1966.76|1966.41|1966.41|0
1656597010000|2022-06-30 13:50:10|1966.83|1966.83|1966.8|1966.8|1967.02|1967.02|1966.62|1966.62|0
1656597020000|2022-06-30 13:50:20|1966.65|1966.65|1965.67|1965.67|1966.65|1966.65|1965.67|1965.67|0
1656597030000|2022-06-30 13:50:30|1965.64|1965.64|1965.5|1965.5|1965.64|1965.64|1965.4|1965.4|0
1656597050000|2022-06-30 13:50:50|1965.62|1965.62|1965.78|1965.78|1965.78|1965.78|1965.62|1965.62|0
1656597060000|2022-06-30 13:51:00|1965.7|1965.7|1965.55|1965.55|1965.7|1965.7|1965.55|1965.55|0
1656597070000|2022-06-30 13:51:10|1965.86|1965.86|1965.86|1965.86|1965.86|1965.86|1965.86|1965.86|0
1656597080000|2022-06-30 13:51:20|1965.92|1965.92|1966.33|1966.33|1966.33|1966.33|1965.92|1965.92|0
1656597090000|2022-06-30 13:51:30|1966.51|1966.51|1967.03|1967.03|1967.03|1967.03|1966.51|1966.51|0
1656597100000|2022-06-30 13:51:40|1966.96|1966.96|1966.74|1966.74|1966.96|1966.96|1966.74|1966.74|0
1656597110000|2022-06-30 13:51:50|1966.67|1966.67|1966.74|1966.74|1966.74|1966.74|1966.67|1966.67|0
1656597120000|2022-06-30 13:52:00|1966.68|1966.68|1965.02|1965.02|1966.68|1966.68|1965.02|1965.02|0
1656597130000|2022-06-30 13:52:10|1964.89|1964.89|1964.73|1964.73|1964.89|1964.89|1964.73|1964.73|0
1656597140000|2022-06-30 13:52:20|1964.57|1964.57|1964.73|1964.73|1964.73|1964.73|1964.57|1964.57|0
1656597150000|2022-06-30 13:52:30|1964.89|1964.89|1964.86|1964.86|1964.89|1964.89|1964.86|1964.86|0
1656597160000|2022-06-30 13:52:40|1965.01|1965.01|1965.01|1965.01|1965.01|1965.01|1965.01|1965.01|0
1656597170000|2022-06-30 13:52:50|1964.88|1964.88|1964.48|1964.48|1964.88|1964.88|1964.48|1964.48|0
1656597180000|2022-06-30 13:53:00|1964.61|1964.61|1965.2|1965.2|1965.2|1965.2|1964.61|1964.61|0
1656597210000|2022-06-30 13:53:30|1965.29|1965.29|1965.15|1965.15|1965.29|1965.29|1965.15|1965.15|0
1656597220000|2022-06-30 13:53:40|1965.2|1965.2|1964.6|1964.6|1965.58|1965.58|1964.6|1964.6|0
1656597230000|2022-06-30 13:53:50|1964.46|1964.46|1963.87|1963.87|1964.46|1964.46|1963.87|1963.87|0
1656597240000|2022-06-30 13:54:00|1963.8|1963.8|1963.42|1963.42|1963.8|1963.8|1963.42|1963.42|0
1656597250000|2022-06-30 13:54:10|1962.8|1962.8|1963.05|1963.05|1963.05|1963.05|1962.8|1962.8|0
1656597260000|2022-06-30 13:54:20|1962.92|1962.92|1964.15|1964.15|1964.15|1964.15|1962.92|1962.92|0
1656597270000|2022-06-30 13:54:30|1964.02|1964.02|1964.16|1964.16|1964.16|1964.16|1964.02|1964.02|0
1656597280000|2022-06-30 13:54:40|1964.29|1964.29|1964.43|1964.43|1964.43|1964.43|1964.16|1964.16|0
1656597300000|2022-06-30 13:55:00|1964.57|1964.57|1964.57|1964.57|1964.57|1964.57|1964.57|1964.57|0
1656597320000|2022-06-30 13:55:20|1964.73|1964.73|1964.65|1964.65|1964.73|1964.73|1964.65|1964.65|0
1656597340000|2022-06-30 13:55:40|1964.55|1964.55|1964.62|1964.62|1964.68|1964.68|1964.55|1964.55|0
1656597350000|2022-06-30 13:55:50|1964.68|1964.68|1964.68|1964.68|1964.68|1964.68|1964.68|1964.68|0
1656597360000|2022-06-30 13:56:00|1964.74|1964.74|1964.68|1964.68|1964.74|1964.74|1964.68|1964.68|0
1656597370000|2022-06-30 13:56:10|1964.81|1964.81|1964.68|1964.68|1964.81|1964.81|1964.68|1964.68|0
1656597380000|2022-06-30 13:56:20|1964.83|1964.83|1965.02|1965.02|1965.02|1965.02|1964.83|1964.83|0
1656597390000|2022-06-30 13:56:30|1965.09|1965.09|1965.09|1965.09|1965.09|1965.09|1965.09|1965.09|0
1656597400000|2022-06-30 13:56:40|1965.96|1965.96|1966.11|1966.11|1966.11|1966.11|1965.96|1965.96|0
1656597410000|2022-06-30 13:56:50|1965.98|1965.98|1965.74|1965.74|1965.98|1965.98|1965.74|1965.74|0
1656597420000|2022-06-30 13:57:00|1965.67|1965.67|1965.13|1965.13|1965.67|1965.67|1965.13|1965.13|0
1656597450000|2022-06-30 13:57:30|1965.5|1965.5|1965.56|1965.56|1965.56|1965.56|1965.5|1965.5|0
1656597470000|2022-06-30 13:57:50|1965.68|1965.68|1965.68|1965.68|1965.68|1965.68|1965.68|1965.68|0
1656597500000|2022-06-30 13:58:20|1965.86|1965.86|1965.86|1965.86|1965.86|1965.86|1965.86|1965.86|0
1656597520000|2022-06-30 13:58:40|1965.79|1965.79|1966.63|1966.63|1966.63|1966.63|1965.79|1965.79|0
1656597530000|2022-06-30 13:58:50|1966.7|1966.7|1966.81|1966.81|1966.81|1966.81|1966.7|1966.7|0
1656597540000|2022-06-30 13:59:00|1966.97|1966.97|1967.02|1967.02|1967.02|1967.02|1966.97|1966.97|0
1656597550000|2022-06-30 13:59:10|1967.33|1967.33|1966.94|1966.94|1967.33|1967.33|1966.88|1966.88|0
1656597560000|2022-06-30 13:59:20|1967.01|1967.01|1966.81|1966.81|1967.01|1967.01|1966.81|1966.81|0
1656597570000|2022-06-30 13:59:30|1966.64|1966.64|1966.45|1966.45|1966.64|1966.64|1966.42|1966.42|0
1656597580000|2022-06-30 13:59:40|1966.23|1966.23|1966.17|1966.17|1966.23|1966.23|1966.17|1966.17|0
1656597590000|2022-06-30 13:59:50|1966|1966|1965.8|1965.8|1966|1966|1965.8|1965.8|0
1656597600000|2022-06-30 14:00:00|1965.76|1965.76|1965.94|1965.94|1965.94|1965.94|1965.76|1965.76|0
1656597610000|2022-06-30 14:00:10|1965.87|1965.87|1965.83|1965.83|1965.87|1965.87|1965.83|1965.83|0
1656597620000|2022-06-30 14:00:20|1965.76|1965.76|1965.76|1965.76|1965.76|1965.76|1965.76|1965.76|0
1656597630000|2022-06-30 14:00:30|1965.52|1965.52|1965.52|1965.52|1965.52|1965.52|1965.52|1965.52|0
1656597640000|2022-06-30 14:00:40|1965.68|1965.68|1965.52|1965.52|1965.68|1965.68|1965.52|1965.52|0
1656597660000|2022-06-30 14:01:00|1965.39|1965.39|1965.49|1965.49|1965.49|1965.49|1965.39|1965.39|0
1656597670000|2022-06-30 14:01:10|1965.46|1965.46|1965.46|1965.46|1965.46|1965.46|1965.46|1965.46|0
1656597690000|2022-06-30 14:01:30|1965.6|1965.6|1965.42|1965.42|1965.6|1965.6|1965.42|1965.42|0
1656597700000|2022-06-30 14:01:40|1965.39|1965.39|1964.72|1964.72|1965.39|1965.39|1964.72|1964.72|0
1656597710000|2022-06-30 14:01:50|1964.6|1964.6|1964.51|1964.51|1964.6|1964.6|1964.51|1964.51|0
1656597720000|2022-06-30 14:02:00|1964.44|1964.44|1963.63|1963.63|1964.44|1964.44|1963.63|1963.63|0
1656597730000|2022-06-30 14:02:10|1963.38|1963.38|1960.74|1960.74|1963.38|1963.38|1960.74|1960.74|0
1656597740000|2022-06-30 14:02:20|1960.7|1960.7|1960.46|1960.46|1960.82|1960.82|1960.4|1960.4|0
1656597750000|2022-06-30 14:02:30|1960.38|1960.38|1959.94|1959.94|1960.38|1960.38|1959.94|1959.94|0
1656597760000|2022-06-30 14:02:40|1959.81|1959.81|1959.81|1959.81|1959.81|1959.81|1959.81|1959.81|0
1656597780000|2022-06-30 14:03:00|1959.94|1959.94|1959.69|1959.69|1959.94|1959.94|1959.69|1959.69|0
1656597790000|2022-06-30 14:03:10|1959.56|1959.56|1959.56|1959.56|1959.56|1959.56|1959.56|1959.56|0
1656597800000|2022-06-30 14:03:20|1959.43|1959.43|1959.65|1959.65|1959.72|1959.72|1959.39|1959.39|0
1656597810000|2022-06-30 14:03:30|1959.6|1959.6|1959.71|1959.71|1959.71|1959.71|1959.6|1959.6|0
1656597820000|2022-06-30 14:03:40|1959.59|1959.59|1959.59|1959.59|1959.59|1959.59|1959.59|1959.59|0
1656597830000|2022-06-30 14:03:50|1959.53|1959.53|1959.59|1959.59|1959.59|1959.59|1959.53|1959.53|0
1656597840000|2022-06-30 14:04:00|1959.65|1959.65|1959.73|1959.73|1959.73|1959.73|1959.65|1959.65|0
1656597850000|2022-06-30 14:04:10|1959.67|1959.67|1959.26|1959.26|1959.67|1959.67|1959.08|1959.08|0
1656597860000|2022-06-30 14:04:20|1959.39|1959.39|1959.43|1959.43|1959.43|1959.43|1959.39|1959.39|0
1656597870000|2022-06-30 14:04:30|1959.31|1959.31|1959.78|1959.78|1959.78|1959.78|1959.19|1959.19|0
1656597880000|2022-06-30 14:04:40|1959.82|1959.82|1959.82|1959.82|1959.85|1959.85|1959.82|1959.82|0
1656597890000|2022-06-30 14:04:50|1959.76|1959.76|1959.31|1959.31|1959.76|1959.76|1959.31|1959.31|0
1656597900000|2022-06-30 14:05:00|1959.23|1959.23|1959.2|1959.2|1959.23|1959.23|1958.99|1958.99|0
1656597930000|2022-06-30 14:05:30|1959.06|1959.06|1958.97|1958.97|1959.06|1959.06|1958.87|1958.87|0
1656597940000|2022-06-30 14:05:40|1958.89|1958.89|1958.88|1958.88|1958.95|1958.95|1958.88|1958.88|0
1656597950000|2022-06-30 14:05:50|1958.73|1958.73|1958.67|1958.67|1958.73|1958.73|1958.61|1958.61|0
1656597960000|2022-06-30 14:06:00|1958.92|1958.92|1958.92|1958.92|1958.92|1958.92|1958.92|1958.92|0
1656597970000|2022-06-30 14:06:10|1958.79|1958.79|1958.79|1958.79|1958.79|1958.79|1958.79|1958.79|0
1656597980000|2022-06-30 14:06:20|1958.7|1958.7|1958.7|1958.7|1958.7|1958.7|1958.7|1958.7|0
1656597990000|2022-06-30 14:06:30|1958.63|1958.63|1958.63|1958.63|1958.63|1958.63|1958.63|1958.63|0
1656598000000|2022-06-30 14:06:40|1958.56|1958.56|1958.49|1958.49|1958.56|1958.56|1958.49|1958.49|0
1656598010000|2022-06-30 14:06:50|1958.56|1958.56|1958.56|1958.56|1958.56|1958.56|1958.56|1958.56|0
1656598020000|2022-06-30 14:07:00|1958.61|1958.61|1958.54|1958.54|1958.61|1958.61|1958.48|1958.48|0
1656598040000|2022-06-30 14:07:20|1958.47|1958.47|1958.64|1958.64|1958.64|1958.64|1958.47|1958.47|0
1656598060000|2022-06-30 14:07:40|1958.6|1958.6|1958.51|1958.51|1958.6|1958.6|1958.51|1958.51|0
1656598070000|2022-06-30 14:07:50|1958.44|1958.44|1957.5|1957.5|1958.44|1958.44|1957.5|1957.5|0
1656598080000|2022-06-30 14:08:00|1957.44|1957.44|1956.95|1956.95|1957.44|1957.44|1956.95|1956.95|0
1656598090000|2022-06-30 14:08:10|1956.91|1956.91|1957|1957|1957.13|1957.13|1956.91|1956.91|0
1656598100000|2022-06-30 14:08:20|1956.79|1956.79|1956.79|1956.79|1956.79|1956.79|1956.79|1956.79|0
1656598110000|2022-06-30 14:08:30|1956.72|1956.72|1956.71|1956.71|1956.85|1956.85|1956.71|1956.71|0
1656598120000|2022-06-30 14:08:40|1956.74|1956.74|1956.95|1956.95|1956.95|1956.95|1956.74|1956.74|0
1656598140000|2022-06-30 14:09:00|1957.47|1957.47|1957.47|1957.47|1957.47|1957.47|1957.47|1957.47|0
1656598150000|2022-06-30 14:09:10|1957.61|1957.61|1957.61|1957.61|1957.61|1957.61|1957.61|1957.61|0
1656598160000|2022-06-30 14:09:20|1957.76|1957.76|1957.72|1957.72|1957.76|1957.76|1957.72|1957.72|0
1656598170000|2022-06-30 14:09:30|1957.39|1957.39|1957.33|1957.33|1957.39|1957.39|1957.33|1957.33|0
1656598180000|2022-06-30 14:09:40|1957.3|1957.3|1957.3|1957.3|1957.3|1957.3|1957.3|1957.3|0
1656598200000|2022-06-30 14:10:00|1957.48|1957.48|1957.79|1957.79|1957.79|1957.79|1957.48|1957.48|0
1656598220000|2022-06-30 14:10:20|1957.9|1957.9|1958.03|1958.03|1958.03|1958.03|1957.9|1957.9|0
1656598230000|2022-06-30 14:10:30|1958.75|1958.75|1958.63|1958.63|1958.75|1958.75|1958.63|1958.63|0
1656598240000|2022-06-30 14:10:40|1958.71|1958.71|1958.71|1958.71|1958.71|1958.71|1958.71|1958.71|0
1656598250000|2022-06-30 14:10:50|1958.67|1958.67|1958.6|1958.6|1958.67|1958.67|1958.6|1958.6|0
1656598260000|2022-06-30 14:11:00|1958.45|1958.45|1958.45|1958.45|1958.45|1958.45|1958.45|1958.45|0
1656598280000|2022-06-30 14:11:20|1958.42|1958.42|1958.42|1958.42|1958.42|1958.42|1958.42|1958.42|0
1656598290000|2022-06-30 14:11:30|1958.14|1958.14|1958.02|1958.02|1958.14|1958.14|1958.02|1958.02|0
1656598300000|2022-06-30 14:11:40|1957.95|1957.95|1957.64|1957.64|1957.95|1957.95|1957.64|1957.64|0
1656598320000|2022-06-30 14:12:00|1957.4|1957.4|1956.96|1956.96|1957.4|1957.4|1956.96|1956.96|0
1656598360000|2022-06-30 14:12:40|1956.84|1956.84|1956.84|1956.84|1956.84|1956.84|1956.84|1956.84|0
1656598390000|2022-06-30 14:13:10|1958.05|1958.05|1957.98|1957.98|1958.05|1958.05|1957.98|1957.98|0
1656598410000|2022-06-30 14:13:30|1958.22|1958.22|1958.2|1958.2|1958.39|1958.39|1958.2|1958.2|0
1656598420000|2022-06-30 14:13:40|1958.07|1958.07|1958.07|1958.07|1958.07|1958.07|1958.07|1958.07|0
1656598440000|2022-06-30 14:14:00|1957.99|1957.99|1957.99|1957.99|1957.99|1957.99|1957.99|1957.99|0
1656598460000|2022-06-30 14:14:20|1959.56|1959.56|1959.43|1959.43|1959.56|1959.56|1959.43|1959.43|0
1656598490000|2022-06-30 14:14:50|1960.22|1960.22|1960.22|1960.22|1960.22|1960.22|1960.22|1960.22|0
1656598500000|2022-06-30 14:15:00|1960.19|1960.19|1960.19|1960.19|1960.19|1960.19|1960.19|1960.19|0
1656598510000|2022-06-30 14:15:10|1960.43|1960.43|1960.43|1960.43|1960.43|1960.43|1960.43|1960.43|0
1656598520000|2022-06-30 14:15:20|1960.4|1960.4|1960.25|1960.25|1960.55|1960.55|1960.24|1960.24|0
1656598530000|2022-06-30 14:15:30|1960.29|1960.29|1960.23|1960.23|1960.29|1960.29|1960.23|1960.23|0
1656598550000|2022-06-30 14:15:50|1960.17|1960.17|1960.17|1960.17|1960.17|1960.17|1960.17|1960.17|0
1656598580000|2022-06-30 14:16:20|1960.24|1960.24|1960.4|1960.4|1960.4|1960.4|1960.24|1960.24|0
1656598590000|2022-06-30 14:16:30|1960.28|1960.28|1960.38|1960.38|1960.38|1960.38|1960.28|1960.28|0
1656598600000|2022-06-30 14:16:40|1960.5|1960.5|1960.35|1960.35|1960.5|1960.5|1960.35|1960.35|0
1656598610000|2022-06-30 14:16:50|1960.04|1960.04|1959.75|1959.75|1960.07|1960.07|1959.75|1959.75|0
1656598620000|2022-06-30 14:17:00|1959.73|1959.73|1959.73|1959.73|1959.73|1959.73|1959.73|1959.73|0
1656598640000|2022-06-30 14:17:20|1959.85|1959.85|1959.87|1959.87|1959.93|1959.93|1959.73|1959.73|0
1656598650000|2022-06-30 14:17:30|1960.03|1960.03|1960.26|1960.26|1960.26|1960.26|1960.03|1960.03|0
1656598660000|2022-06-30 14:17:40|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|1960.31|0
1656598670000|2022-06-30 14:17:50|1960.84|1960.84|1960.77|1960.77|1960.84|1960.84|1960.77|1960.77|0
1656598680000|2022-06-30 14:18:00|1960.81|1960.81|1960.81|1960.81|1960.81|1960.81|1960.81|1960.81|0
1656598690000|2022-06-30 14:18:10|1960.95|1960.95|1961.14|1961.14|1961.14|1961.14|1960.95|1960.95|0
1656598700000|2022-06-30 14:18:20|1961.2|1961.2|1962.1|1962.1|1962.1|1962.1|1961.2|1961.2|0
1656598710000|2022-06-30 14:18:30|1962.17|1962.17|1962.32|1962.32|1962.32|1962.32|1962.17|1962.17|0
1656598720000|2022-06-30 14:18:40|1962.51|1962.51|1962.38|1962.38|1962.51|1962.51|1962.38|1962.38|0
1656598730000|2022-06-30 14:18:50|1962.33|1962.33|1962.27|1962.27|1962.33|1962.33|1962.27|1962.27|0
1656598740000|2022-06-30 14:19:00|1962.34|1962.34|1961.73|1961.73|1962.38|1962.38|1961.73|1961.73|0
1656598750000|2022-06-30 14:19:10|1961.7|1961.7|1961.09|1961.09|1961.7|1961.7|1961|1961|0
1656598760000|2022-06-30 14:19:20|1961.21|1961.21|1961.21|1961.21|1961.21|1961.21|1961.21|1961.21|0
1656598770000|2022-06-30 14:19:30|1961.29|1961.29|1961.71|1961.71|1961.71|1961.71|1961.29|1961.29|0
1656598780000|2022-06-30 14:19:40|1961.86|1961.86|1961.86|1961.86|1961.86|1961.86|1961.86|1961.86|0
1656598790000|2022-06-30 14:19:50|1961.8|1961.8|1961.77|1961.77|1961.8|1961.8|1961.77|1961.77|0
1656598800000|2022-06-30 14:20:00|1961.58|1961.58|1960.83|1960.83|1961.58|1961.58|1960.83|1960.83|0
1656598810000|2022-06-30 14:20:10|1960.21|1960.21|1960.21|1960.21|1960.21|1960.21|1960.21|1960.21|0
1656598820000|2022-06-30 14:20:20|1960.33|1960.33|1960.42|1960.42|1960.42|1960.42|1960.27|1960.27|0
1656598830000|2022-06-30 14:20:30|1960.27|1960.27|1960.27|1960.27|1960.27|1960.27|1960.27|1960.27|0
1656598840000|2022-06-30 14:20:40|1960.24|1960.24|1959.36|1959.36|1960.24|1960.24|1959.31|1959.31|0
1656598850000|2022-06-30 14:20:50|1959.43|1959.43|1959.98|1959.98|1959.98|1959.98|1959.43|1959.43|0
1656598860000|2022-06-30 14:21:00|1960.02|1960.02|1960.81|1960.81|1960.81|1960.81|1960.02|1960.02|0
1656598880000|2022-06-30 14:21:20|1961.12|1961.12|1960.72|1960.72|1961.12|1961.12|1960.72|1960.72|0
1656598890000|2022-06-30 14:21:30|1960.61|1960.61|1960.58|1960.58|1960.61|1960.61|1960.58|1960.58|0
1656598900000|2022-06-30 14:21:40|1960.53|1960.53|1960.53|1960.53|1960.53|1960.53|1960.53|1960.53|0
1656598910000|2022-06-30 14:21:50|1960.39|1960.39|1960.15|1960.15|1960.39|1960.39|1960.15|1960.15|0
1656598920000|2022-06-30 14:22:00|1960.08|1960.08|1960.08|1960.08|1960.08|1960.08|1960.08|1960.08|0
1656598930000|2022-06-30 14:22:10|1960.1|1960.1|1960.02|1960.02|1960.1|1960.1|1960.02|1960.02|0
1656598940000|2022-06-30 14:22:20|1960.09|1960.09|1960.16|1960.16|1960.16|1960.16|1960.09|1960.09|0
1656598950000|2022-06-30 14:22:30|1960.2|1960.2|1960.56|1960.56|1960.56|1960.56|1960.2|1960.2|0
1656598960000|2022-06-30 14:22:40|1960.52|1960.52|1960.44|1960.44|1960.52|1960.52|1960.44|1960.44|0
1656598970000|2022-06-30 14:22:50|1960.57|1960.57|1960.71|1960.71|1960.71|1960.71|1960.57|1960.57|0
1656598980000|2022-06-30 14:23:00|1960.78|1960.78|1960.78|1960.78|1960.78|1960.78|1960.78|1960.78|0
1656598990000|2022-06-30 14:23:10|1960.85|1960.85|1960.93|1960.93|1960.93|1960.93|1960.85|1960.85|0
1656599000000|2022-06-30 14:23:20|1960.85|1960.85|1960.97|1960.97|1960.97|1960.97|1960.85|1960.85|0
1656599010000|2022-06-30 14:23:30|1961.02|1961.02|1961.61|1961.61|1961.61|1961.61|1961.02|1961.02|0
1656599020000|2022-06-30 14:23:40|1961.76|1961.76|1962.03|1962.03|1962.03|1962.03|1961.76|1961.76|0
1656599030000|2022-06-30 14:23:50|1962.16|1962.16|1962.44|1962.44|1962.44|1962.44|1962.16|1962.16|0
1656599040000|2022-06-30 14:24:00|1962.31|1962.31|1962.12|1962.12|1962.31|1962.31|1962.12|1962.12|0
1656599050000|2022-06-30 14:24:10|1962.26|1962.26|1962.13|1962.13|1962.26|1962.26|1962.13|1962.13|0
1656599060000|2022-06-30 14:24:20|1961.95|1961.95|1961.95|1961.95|1961.95|1961.95|1961.95|1961.95|0
1656599070000|2022-06-30 14:24:30|1962.01|1962.01|1962.29|1962.29|1962.45|1962.45|1962.01|1962.01|0
1656599080000|2022-06-30 14:24:40|1962.45|1962.45|1962.45|1962.45|1962.45|1962.45|1962.45|1962.45|0
1656599090000|2022-06-30 14:24:50|1962.56|1962.56|1962.66|1962.66|1962.66|1962.66|1962.56|1962.56|0
1656599100000|2022-06-30 14:25:00|1962.59|1962.59|1962.83|1962.83|1962.83|1962.83|1962.57|1962.57|0
1656599110000|2022-06-30 14:25:10|1962.95|1962.95|1963.14|1963.14|1963.14|1963.14|1962.95|1962.95|0
1656599130000|2022-06-30 14:25:30|1963.25|1963.25|1963.36|1963.36|1963.43|1963.43|1963.25|1963.25|0
1656599140000|2022-06-30 14:25:40|1963.48|1963.48|1963.5|1963.5|1963.5|1963.5|1963.48|1963.48|0
1656599150000|2022-06-30 14:25:50|1963.61|1963.61|1963.83|1963.83|1963.83|1963.83|1963.55|1963.55|0
1656599180000|2022-06-30 14:26:20|1963.8|1963.8|1963.8|1963.8|1963.8|1963.8|1963.8|1963.8|0
1656599200000|2022-06-30 14:26:40|1963.72|1963.72|1963.28|1963.28|1963.72|1963.72|1963.28|1963.28|0
1656599210000|2022-06-30 14:26:50|1963.12|1963.12|1963.12|1963.12|1963.12|1963.12|1963.12|1963.12|0
1656599220000|2022-06-30 14:27:00|1962.96|1962.96|1962.07|1962.07|1962.96|1962.96|1962.07|1962.07|0
1656599230000|2022-06-30 14:27:10|1961.98|1961.98|1962.03|1962.03|1962.03|1962.03|1961.9|1961.9|0
1656599240000|2022-06-30 14:27:20|1961.85|1961.85|1961.85|1961.85|1961.85|1961.85|1961.85|1961.85|0
1656599250000|2022-06-30 14:27:30|1961.73|1961.73|1961.73|1961.73|1961.73|1961.73|1961.73|1961.73|0
1656599270000|2022-06-30 14:27:50|1961.85|1961.85|1962.06|1962.06|1962.06|1962.06|1961.85|1961.85|0
1656599280000|2022-06-30 14:28:00|1962|1962|1962|1962|1962.06|1962.06|1962|1962|0
1656599310000|2022-06-30 14:28:30|1962.02|1962.02|1961.92|1961.92|1962.04|1962.04|1961.92|1961.92|0
1656599320000|2022-06-30 14:28:40|1961.61|1961.61|1961.14|1961.14|1961.61|1961.61|1961.14|1961.14|0
1656599330000|2022-06-30 14:28:50|1961.01|1961.01|1961.16|1961.16|1961.16|1961.16|1960.96|1960.96|0
1656599340000|2022-06-30 14:29:00|1961.23|1961.23|1961.23|1961.23|1961.26|1961.26|1961.23|1961.23|0
1656599350000|2022-06-30 14:29:10|1961.35|1961.35|1961.41|1961.41|1961.41|1961.41|1961.35|1961.35|0
1656599380000|2022-06-30 14:29:40|1961.36|1961.36|1961.36|1961.36|1961.36|1961.36|1961.36|1961.36|0
1656599390000|2022-06-30 14:29:50|1961.27|1961.27|1961.27|1961.27|1961.27|1961.27|1961.27|1961.27|0
1656599410000|2022-06-30 14:30:10|1961.54|1961.54|1963.04|1963.04|1963.04|1963.04|1961.54|1961.54|0
1656599420000|2022-06-30 14:30:20|1963.08|1963.08|1963.33|1963.33|1963.33|1963.33|1963.08|1963.08|0
1656599430000|2022-06-30 14:30:30|1963.6|1963.6|1964.94|1964.94|1964.94|1964.94|1963.6|1963.6|0
1656599440000|2022-06-30 14:30:40|1965.02|1965.02|1964.99|1964.99|1965.02|1965.02|1964.86|1964.86|0
1656599450000|2022-06-30 14:30:50|1965.31|1965.31|1965.59|1965.59|1965.59|1965.59|1965.31|1965.31|0
1656599460000|2022-06-30 14:31:00|1965.51|1965.51|1966.19|1966.19|1966.19|1966.19|1965.23|1965.23|0
1656599470000|2022-06-30 14:31:10|1966.14|1966.14|1966.24|1966.24|1966.37|1966.37|1966.14|1966.14|0
1656599480000|2022-06-30 14:31:20|1966.37|1966.37|1967.31|1967.31|1967.31|1967.31|1966.37|1966.37|0
1656599490000|2022-06-30 14:31:30|1967.37|1967.37|1967.67|1967.67|1967.67|1967.67|1967.37|1967.37|0
1656599500000|2022-06-30 14:31:40|1967.83|1967.83|1967.83|1967.83|1967.83|1967.83|1967.83|1967.83|0
1656599510000|2022-06-30 14:31:50|1967.92|1967.92|1967.96|1967.96|1967.96|1967.96|1967.92|1967.92|0
1656599520000|2022-06-30 14:32:00|1968.14|1968.14|1968.14|1968.14|1968.14|1968.14|1968.14|1968.14|0
1656599530000|2022-06-30 14:32:10|1968.2|1968.2|1968.48|1968.48|1968.48|1968.48|1968.2|1968.2|0
1656599540000|2022-06-30 14:32:20|1968.75|1968.75|1969.95|1969.95|1969.95|1969.95|1968.75|1968.75|0
1656599550000|2022-06-30 14:32:30|1970.08|1970.08|1970.08|1970.08|1970.08|1970.08|1970.08|1970.08|0
1656599560000|2022-06-30 14:32:40|1969.92|1969.92|1969.92|1969.92|1969.92|1969.92|1969.92|1969.92|0
1656599570000|2022-06-30 14:32:50|1969.9|1969.9|1969.9|1969.9|1969.9|1969.9|1969.9|1969.9|0
1656599590000|2022-06-30 14:33:10|1970.02|1970.02|1970.32|1970.32|1970.32|1970.32|1970.02|1970.02|0
1656599600000|2022-06-30 14:33:20|1970.44|1970.44|1970.44|1970.44|1970.44|1970.44|1970.44|1970.44|0
1656599610000|2022-06-30 14:33:30|1970.62|1970.62|1971|1971|1971|1971|1970.62|1970.62|0
1656599630000|2022-06-30 14:33:50|1971.8|1971.8|1971.8|1971.8|1971.8|1971.8|1971.8|1971.8|0
1656599640000|2022-06-30 14:34:00|1971.84|1971.84|1972.95|1972.95|1972.95|1972.95|1971.59|1971.59|0
1656599650000|2022-06-30 14:34:10|1973.08|1973.08|1972.92|1972.92|1973.12|1973.12|1972.92|1972.92|0
1656599660000|2022-06-30 14:34:20|1972.98|1972.98|1972.97|1972.97|1972.98|1972.98|1972.9|1972.9|0
1656599680000|2022-06-30 14:34:40|1973.03|1973.03|1972.97|1972.97|1973.03|1973.03|1972.97|1972.97|0
1656599690000|2022-06-30 14:34:50|1973.22|1973.22|1973.22|1973.22|1973.22|1973.22|1973.22|1973.22|0
1656599700000|2022-06-30 14:35:00|1973.26|1973.26|1972.76|1972.76|1973.26|1973.26|1972.76|1972.76|0
1656599710000|2022-06-30 14:35:10|1972.63|1972.63|1972.67|1972.67|1972.77|1972.77|1972.49|1972.49|0
1656599720000|2022-06-30 14:35:20|1972.69|1972.69|1972.69|1972.69|1972.69|1972.69|1972.69|1972.69|0
1656599730000|2022-06-30 14:35:30|1972.84|1972.84|1972.84|1972.84|1972.84|1972.84|1972.84|1972.84|0
1656599740000|2022-06-30 14:35:40|1972.77|1972.77|1972.6|1972.6|1972.89|1972.89|1972.6|1972.6|0
1656599750000|2022-06-30 14:35:50|1972.48|1972.48|1973.1|1973.1|1973.1|1973.1|1972.48|1972.48|0
1656599760000|2022-06-30 14:36:00|1972.97|1972.97|1973.14|1973.14|1973.14|1973.14|1972.97|1972.97|0
1656599770000|2022-06-30 14:36:10|1972.94|1972.94|1972.94|1972.94|1972.94|1972.94|1972.94|1972.94|0
1656599790000|2022-06-30 14:36:30|1972.86|1972.86|1972.79|1972.79|1972.86|1972.86|1972.79|1972.79|0
1656599800000|2022-06-30 14:36:40|1972.67|1972.67|1972.59|1972.59|1972.67|1972.67|1972.59|1972.59|0
1656599810000|2022-06-30 14:36:50|1972.53|1972.53|1972.53|1972.53|1972.53|1972.53|1972.53|1972.53|0
1656599820000|2022-06-30 14:37:00|1972.6|1972.6|1972.6|1972.6|1972.6|1972.6|1972.6|1972.6|0
1656599830000|2022-06-30 14:37:10|1972.49|1972.49|1972.61|1972.61|1972.61|1972.61|1972.37|1972.37|0
1656599840000|2022-06-30 14:37:20|1972.67|1972.67|1972.75|1972.75|1972.75|1972.75|1972.67|1972.67|0
1656599860000|2022-06-30 14:37:40|1972.9|1972.9|1973.22|1973.22|1973.22|1973.22|1972.9|1972.9|0
1656599870000|2022-06-30 14:37:50|1973.52|1973.52|1973.45|1973.45|1973.52|1973.52|1973.45|1973.45|0
1656599880000|2022-06-30 14:38:00|1973.38|1973.38|1973.62|1973.62|1973.62|1973.62|1973.38|1973.38|0
1656599890000|2022-06-30 14:38:10|1973.75|1973.75|1973.87|1973.87|1973.87|1973.87|1973.75|1973.75|0
1656599900000|2022-06-30 14:38:20|1973.89|1973.89|1975.01|1975.01|1975.01|1975.01|1973.89|1973.89|0
1656599910000|2022-06-30 14:38:30|1975.06|1975.06|1975.48|1975.48|1975.6|1975.6|1975.06|1975.06|0
1656599920000|2022-06-30 14:38:40|1975.54|1975.54|1975.57|1975.57|1975.57|1975.57|1975.54|1975.54|0
1656599930000|2022-06-30 14:38:50|1975.7|1975.7|1975.55|1975.55|1975.7|1975.7|1975.55|1975.55|0
1656599940000|2022-06-30 14:39:00|1975.31|1975.31|1975.11|1975.11|1975.31|1975.31|1975.11|1975.11|0
1656599950000|2022-06-30 14:39:10|1975.07|1975.07|1974.94|1974.94|1975.11|1975.11|1974.94|1974.94|0
1656599970000|2022-06-30 14:39:30|1975.06|1975.06|1975.06|1975.06|1975.06|1975.06|1975.06|1975.06|0
1656599980000|2022-06-30 14:39:40|1975.19|1975.19|1975.19|1975.19|1975.19|1975.19|1975.19|1975.19|0
1656599990000|2022-06-30 14:39:50|1975.06|1975.06|1974.31|1974.31|1975.06|1975.06|1974.31|1974.31|0
1656600000000|2022-06-30 14:40:00|1974.06|1974.06|1973.39|1973.39|1974.06|1974.06|1973.39|1973.39|0
1656600010000|2022-06-30 14:40:10|1973.57|1973.57|1973.67|1973.67|1973.67|1973.67|1973.45|1973.45|0
1656600020000|2022-06-30 14:40:20|1973.71|1973.71|1973.47|1973.47|1973.71|1973.71|1973.39|1973.39|0
1656600030000|2022-06-30 14:40:30|1973.5|1973.5|1973.5|1973.5|1973.5|1973.5|1973.5|1973.5|0
1656600040000|2022-06-30 14:40:40|1973.57|1973.57|1973.59|1973.59|1973.59|1973.59|1973.57|1973.57|0
1656600050000|2022-06-30 14:40:50|1973.65|1973.65|1973.45|1973.45|1973.65|1973.65|1973.45|1973.45|0
1656600060000|2022-06-30 14:41:00|1973.52|1973.52|1973.58|1973.58|1973.58|1973.58|1973.52|1973.52|0
1656600070000|2022-06-30 14:41:10|1973.64|1973.64|1973.7|1973.7|1973.7|1973.7|1973.64|1973.64|0
1656600080000|2022-06-30 14:41:20|1973.85|1973.85|1974.32|1974.32|1974.32|1974.32|1973.85|1973.85|0
1656600090000|2022-06-30 14:41:30|1974.39|1974.39|1974.8|1974.8|1974.8|1974.8|1974.39|1974.39|0
1656600100000|2022-06-30 14:41:40|1974.73|1974.73|1974.83|1974.83|1974.83|1974.83|1974.67|1974.67|0
1656600110000|2022-06-30 14:41:50|1974.76|1974.76|1974.76|1974.76|1974.76|1974.76|1974.76|1974.76|0
1656600120000|2022-06-30 14:42:00|1974.68|1974.68|1974.62|1974.62|1974.8|1974.8|1974.62|1974.62|0
1656600130000|2022-06-30 14:42:10|1974.59|1974.59|1974.67|1974.67|1974.67|1974.67|1974.48|1974.48|0
1656600140000|2022-06-30 14:42:20|1974.74|1974.74|1974.78|1974.78|1974.78|1974.78|1974.74|1974.74|0
1656600150000|2022-06-30 14:42:30|1974.9|1974.9|1974.9|1974.9|1974.9|1974.9|1974.9|1974.9|0
1656600160000|2022-06-30 14:42:40|1974.77|1974.77|1974.68|1974.68|1974.77|1974.77|1974.62|1974.62|0
1656600170000|2022-06-30 14:42:50|1974.45|1974.45|1974.55|1974.55|1974.55|1974.55|1974.17|1974.17|0
1656600180000|2022-06-30 14:43:00|1974.73|1974.73|1975.63|1975.63|1975.63|1975.63|1974.73|1974.73|0
1656600190000|2022-06-30 14:43:10|1976.01|1976.01|1976.08|1976.08|1976.08|1976.08|1976.01|1976.01|0
1656600220000|2022-06-30 14:43:40|1976.12|1976.12|1976.16|1976.16|1976.16|1976.16|1976.12|1976.12|0
1656600230000|2022-06-30 14:43:50|1976|1976|1975.61|1975.61|1976|1976|1975.61|1975.61|0
1656600250000|2022-06-30 14:44:10|1975.74|1975.74|1975.9|1975.9|1975.9|1975.9|1975.61|1975.61|0
1656600260000|2022-06-30 14:44:20|1975.87|1975.87|1976.22|1976.22|1976.22|1976.22|1975.87|1975.87|0
1656600270000|2022-06-30 14:44:30|1976.29|1976.29|1976.41|1976.41|1976.53|1976.53|1976.29|1976.29|0
1656600280000|2022-06-30 14:44:40|1976.34|1976.34|1976.21|1976.21|1976.34|1976.34|1976.21|1976.21|0
1656600290000|2022-06-30 14:44:50|1976.32|1976.32|1976.36|1976.36|1976.48|1976.48|1976.32|1976.32|0
1656600300000|2022-06-30 14:45:00|1976.42|1976.42|1976.39|1976.39|1976.42|1976.42|1976.36|1976.36|0
1656600320000|2022-06-30 14:45:20|1976.54|1976.54|1976.82|1976.82|1976.82|1976.82|1976.54|1976.54|0
1656600340000|2022-06-30 14:45:40|1977.05|1977.05|1976.8|1976.8|1977.05|1977.05|1976.8|1976.8|0
1656600350000|2022-06-30 14:45:50|1976.95|1976.95|1976.9|1976.9|1976.95|1976.95|1976.9|1976.9|0
1656600360000|2022-06-30 14:46:00|1976.84|1976.84|1977.22|1977.22|1977.22|1977.22|1976.84|1976.84|0
1656600370000|2022-06-30 14:46:10|1977.15|1977.15|1977.15|1977.15|1977.15|1977.15|1977.15|1977.15|0
1656600380000|2022-06-30 14:46:20|1977.03|1977.03|1976.64|1976.64|1977.06|1977.06|1976.64|1976.64|0
1656600400000|2022-06-30 14:46:40|1976.61|1976.61|1976.17|1976.17|1976.61|1976.61|1976.17|1976.17|0
1656600410000|2022-06-30 14:46:50|1976.29|1976.29|1976.42|1976.42|1976.42|1976.42|1976.29|1976.29|0
1656600430000|2022-06-30 14:47:10|1976.49|1976.49|1976.59|1976.59|1976.59|1976.59|1976.44|1976.44|0
1656600440000|2022-06-30 14:47:20|1976.86|1976.86|1977.1|1977.1|1977.1|1977.1|1976.82|1976.82|0
1656600450000|2022-06-30 14:47:30|1977.16|1977.16|1977.76|1977.76|1977.76|1977.76|1977.16|1977.16|0
1656600470000|2022-06-30 14:47:50|1977.87|1977.87|1978.02|1978.02|1978.02|1978.02|1977.87|1977.87|0
1656600480000|2022-06-30 14:48:00|1978.1|1978.1|1978.39|1978.39|1978.45|1978.45|1978.1|1978.1|0
1656600490000|2022-06-30 14:48:10|1978.42|1978.42|1979.11|1979.11|1979.11|1979.11|1978.42|1978.42|0
1656600500000|2022-06-30 14:48:20|1979.24|1979.24|1979.41|1979.41|1979.41|1979.41|1979.24|1979.24|0
1656600510000|2022-06-30 14:48:30|1979.27|1979.27|1979.33|1979.33|1979.33|1979.33|1979.27|1979.27|0
1656600520000|2022-06-30 14:48:40|1979.16|1979.16|1979.29|1979.29|1979.29|1979.29|1979.16|1979.16|0
1656600530000|2022-06-30 14:48:50|1979.48|1979.48|1979.09|1979.09|1979.48|1979.48|1978.97|1978.97|0
1656600540000|2022-06-30 14:49:00|1979.03|1979.03|1979.01|1979.01|1979.03|1979.03|1979.01|1979.01|0
1656600550000|2022-06-30 14:49:10|1979.14|1979.14|1979.2|1979.2|1979.2|1979.2|1979.01|1979.01|0
1656600560000|2022-06-30 14:49:20|1979.27|1979.27|1979.45|1979.45|1979.45|1979.45|1979.27|1979.27|0
1656600570000|2022-06-30 14:49:30|1979.52|1979.52|1979.7|1979.7|1979.7|1979.7|1979.52|1979.52|0
1656600580000|2022-06-30 14:49:40|1979.82|1979.82|1979.99|1979.99|1979.99|1979.99|1979.82|1979.82|0
1656600590000|2022-06-30 14:49:50|1980.13|1980.13|1980.01|1980.01|1980.13|1980.13|1980.01|1980.01|0
1656600600000|2022-06-30 14:50:00|1979.93|1979.93|1979.85|1979.85|1979.93|1979.93|1979.85|1979.85|0
1656600620000|2022-06-30 14:50:20|1979.97|1979.97|1980.43|1980.43|1980.43|1980.43|1979.91|1979.91|0
1656600630000|2022-06-30 14:50:30|1980.58|1980.58|1980.58|1980.58|1980.58|1980.58|1980.58|1980.58|0
1656600640000|2022-06-30 14:50:40|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|1980.74|0
1656600650000|2022-06-30 14:50:50|1980.68|1980.68|1980.81|1980.81|1980.81|1980.81|1980.68|1980.68|0
1656600660000|2022-06-30 14:51:00|1980.74|1980.74|1980.52|1980.52|1980.74|1980.74|1980.37|1980.37|0
1656600670000|2022-06-30 14:51:10|1980.64|1980.64|1980.8|1980.8|1980.8|1980.8|1980.64|1980.64|0
1656600680000|2022-06-30 14:51:20|1980.87|1980.87|1980.84|1980.84|1981|1981|1980.84|1980.84|0
1656600690000|2022-06-30 14:51:30|1980.87|1980.87|1980.87|1980.87|1980.87|1980.87|1980.87|1980.87|0
1656600700000|2022-06-30 14:51:40|1981.07|1981.07|1981.3|1981.3|1981.3|1981.3|1981.07|1981.07|0
1656600710000|2022-06-30 14:51:50|1981.43|1981.43|1981.7|1981.7|1981.7|1981.7|1981.39|1981.39|0
1656600730000|2022-06-30 14:52:10|1981.65|1981.65|1981.4|1981.4|1981.65|1981.65|1981.4|1981.4|0
1656600750000|2022-06-30 14:52:30|1981.56|1981.56|1982.05|1982.05|1982.17|1982.17|1981.56|1981.56|0
1656600770000|2022-06-30 14:52:50|1982.11|1982.11|1982.11|1982.11|1982.11|1982.11|1982.11|1982.11|0
1656600780000|2022-06-30 14:53:00|1982.28|1982.28|1982.06|1982.06|1982.28|1982.28|1982.06|1982.06|0
1656600790000|2022-06-30 14:53:10|1981.99|1981.99|1982.06|1982.06|1982.06|1982.06|1981.99|1981.99|0
1656600800000|2022-06-30 14:53:20|1982.22|1982.22|1982.54|1982.54|1982.54|1982.54|1982.22|1982.22|0
1656600820000|2022-06-30 14:53:40|1983.6|1983.6|1983.66|1983.66|1983.66|1983.66|1983.6|1983.6|0
1656600830000|2022-06-30 14:53:50|1983.79|1983.79|1983.7|1983.7|1983.86|1983.86|1983.68|1983.68|0
1656600840000|2022-06-30 14:54:00|1983.75|1983.75|1983.71|1983.71|1983.84|1983.84|1983.64|1983.64|0
1656600850000|2022-06-30 14:54:10|1983.65|1983.65|1983.5|1983.5|1983.65|1983.65|1983.5|1983.5|0
1656600870000|2022-06-30 14:54:30|1983.37|1983.37|1982.96|1982.96|1983.37|1983.37|1982.96|1982.96|0
1656600880000|2022-06-30 14:54:40|1982.9|1982.9|1982.49|1982.49|1982.9|1982.9|1982.49|1982.49|0
1656600890000|2022-06-30 14:54:50|1982.59|1982.59|1982.62|1982.62|1982.62|1982.62|1982.59|1982.59|0
1656600900000|2022-06-30 14:55:00|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|1982.46|0
1656600910000|2022-06-30 14:55:10|1982.31|1982.31|1982.46|1982.46|1982.46|1982.46|1982.31|1982.31|0
1656600920000|2022-06-30 14:55:20|1982.62|1982.62|1982.5|1982.5|1982.62|1982.62|1982.5|1982.5|0
1656600940000|2022-06-30 14:55:40|1982.66|1982.66|1982.66|1982.66|1982.66|1982.66|1982.66|1982.66|0
1656600960000|2022-06-30 14:56:00|1982.78|1982.78|1982.48|1982.48|1982.78|1982.78|1982.48|1982.48|0
1656600970000|2022-06-30 14:56:10|1982.42|1982.42|1982.29|1982.29|1982.49|1982.49|1982.29|1982.29|0
1656600980000|2022-06-30 14:56:20|1982.36|1982.36|1982.1|1982.1|1982.36|1982.36|1982.1|1982.1|0
1656600990000|2022-06-30 14:56:30|1982.22|1982.22|1982.22|1982.22|1982.22|1982.22|1982.22|1982.22|0
1656601000000|2022-06-30 14:56:40|1982.28|1982.28|1982.28|1982.28|1982.28|1982.28|1982.28|1982.28|0
1656601010000|2022-06-30 14:56:50|1982.22|1982.22|1982.29|1982.29|1982.29|1982.29|1982.22|1982.22|0
1656601020000|2022-06-30 14:57:00|1982.36|1982.36|1982.3|1982.3|1982.36|1982.36|1982.3|1982.3|0
1656601030000|2022-06-30 14:57:10|1982.24|1982.24|1982.24|1982.24|1982.24|1982.24|1982.24|1982.24|0
1656601050000|2022-06-30 14:57:30|1982.3|1982.3|1982.34|1982.34|1982.34|1982.34|1982.3|1982.3|0
1656601060000|2022-06-30 14:57:40|1982.3|1982.3|1982.39|1982.39|1982.39|1982.39|1982.2|1982.2|0
1656601070000|2022-06-30 14:57:50|1982.36|1982.36|1982.14|1982.14|1982.38|1982.38|1981.99|1981.99|0
1656601080000|2022-06-30 14:58:00|1982.11|1982.11|1982.92|1982.92|1982.92|1982.92|1982.11|1982.11|0
1656601090000|2022-06-30 14:58:10|1982.96|1982.96|1982.83|1982.83|1982.96|1982.96|1982.83|1982.83|0
1656601100000|2022-06-30 14:58:20|1982.76|1982.76|1982.73|1982.73|1982.76|1982.76|1982.73|1982.73|0
1656601110000|2022-06-30 14:58:30|1982.62|1982.62|1982.58|1982.58|1982.62|1982.62|1982.58|1982.58|0
1656601120000|2022-06-30 14:58:40|1982.61|1982.61|1982.61|1982.61|1982.61|1982.61|1982.61|1982.61|0
1656601140000|2022-06-30 14:59:00|1982.66|1982.66|1983.67|1983.67|1983.67|1983.67|1982.6|1982.6|0
1656601150000|2022-06-30 14:59:10|1983.82|1983.82|1984.39|1984.39|1984.39|1984.39|1983.82|1983.82|0
1656601160000|2022-06-30 14:59:20|1984.42|1984.42|1984.95|1984.95|1984.95|1984.95|1984.42|1984.42|0
1656601170000|2022-06-30 14:59:30|1985.08|1985.08|1985.45|1985.45|1985.45|1985.45|1985.08|1985.08|0
1656601180000|2022-06-30 14:59:40|1985.76|1985.76|1985.18|1985.18|1985.76|1985.76|1985.18|1985.18|0
1656601190000|2022-06-30 14:59:50|1985.15|1985.15|1984.86|1984.86|1985.15|1985.15|1984.81|1984.81|0
1656601200000|2022-06-30 15:00:00|1984.82|1984.82|1983.15|1983.15|1984.82|1984.82|1983.15|1983.15|0
1656601210000|2022-06-30 15:00:10|1983.23|1983.23|1983.88|1983.88|1983.88|1983.88|1983.23|1983.23|0
1656601220000|2022-06-30 15:00:20|1983.82|1983.82|1983.97|1983.97|1983.99|1983.99|1983.82|1983.82|0
1656601230000|2022-06-30 15:00:30|1984.03|1984.03|1984.53|1984.53|1984.53|1984.53|1984.03|1984.03|0
1656601240000|2022-06-30 15:00:40|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|1984.59|0
1656601250000|2022-06-30 15:00:50|1984.75|1984.75|1985.13|1985.13|1985.13|1985.13|1984.75|1984.75|0
1656601260000|2022-06-30 15:01:00|1984.88|1984.88|1984.51|1984.51|1984.88|1984.88|1984.51|1984.51|0
1656601270000|2022-06-30 15:01:10|1984.36|1984.36|1984.31|1984.31|1984.36|1984.36|1984.31|1984.31|0
1656601280000|2022-06-30 15:01:20|1984.18|1984.18|1984.19|1984.19|1984.19|1984.19|1984.06|1984.06|0
1656601290000|2022-06-30 15:01:30|1984.26|1984.26|1984.34|1984.34|1984.34|1984.34|1984.26|1984.26|0
1656601310000|2022-06-30 15:01:50|1984.46|1984.46|1984.56|1984.56|1984.58|1984.58|1984.46|1984.46|0
1656601330000|2022-06-30 15:02:10|1984.49|1984.49|1984.37|1984.37|1984.49|1984.49|1984.37|1984.37|0
1656601340000|2022-06-30 15:02:20|1984.49|1984.49|1984.52|1984.52|1984.55|1984.55|1984.49|1984.49|0
1656601350000|2022-06-30 15:02:30|1984.55|1984.55|1984.71|1984.71|1984.71|1984.71|1984.55|1984.55|0
1656601360000|2022-06-30 15:02:40|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|1984.86|0
1656601370000|2022-06-30 15:02:50|1985.11|1985.11|1985.36|1985.36|1985.36|1985.36|1985.11|1985.11|0
1656601380000|2022-06-30 15:03:00|1985.48|1985.48|1985.48|1985.48|1985.48|1985.48|1985.48|1985.48|0
1656601390000|2022-06-30 15:03:10|1985.61|1985.61|1985.61|1985.61|1985.61|1985.61|1985.61|1985.61|0
1656601400000|2022-06-30 15:03:20|1985.68|1985.68|1985.8|1985.8|1985.91|1985.91|1985.68|1985.68|0
1656601410000|2022-06-30 15:03:30|1985.65|1985.65|1985.12|1985.12|1985.65|1985.65|1985.12|1985.12|0
1656601420000|2022-06-30 15:03:40|1985.09|1985.09|1985.05|1985.05|1985.11|1985.11|1985.05|1985.05|0
1656601430000|2022-06-30 15:03:50|1984.98|1984.98|1984.9|1984.9|1985.03|1985.03|1984.9|1984.9|0
1656601440000|2022-06-30 15:04:00|1984.83|1984.83|1984.01|1984.01|1984.83|1984.83|1983.95|1983.95|0
1656601450000|2022-06-30 15:04:10|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|1984.14|0
1656601460000|2022-06-30 15:04:20|1984.08|1984.08|1984.15|1984.15|1984.15|1984.15|1984.08|1984.08|0
1656601470000|2022-06-30 15:04:30|1984.33|1984.33|1984.33|1984.33|1984.39|1984.39|1984.33|1984.33|0
1656601480000|2022-06-30 15:04:40|1984.51|1984.51|1984.4|1984.4|1984.51|1984.51|1984.4|1984.4|0
1656601490000|2022-06-30 15:04:50|1984.53|1984.53|1984.58|1984.58|1984.65|1984.65|1984.53|1984.53|0
1656601500000|2022-06-30 15:05:00|1984.63|1984.63|1984.82|1984.82|1984.82|1984.82|1984.57|1984.57|0
1656601510000|2022-06-30 15:05:10|1984.86|1984.86|1985.24|1985.24|1985.24|1985.24|1984.8|1984.8|0
1656601520000|2022-06-30 15:05:20|1985.3|1985.3|1985.49|1985.49|1985.49|1985.49|1985.3|1985.3|0
1656601530000|2022-06-30 15:05:30|1985.56|1985.56|1986.03|1986.03|1986.03|1986.03|1985.56|1985.56|0
1656601540000|2022-06-30 15:05:40|1986.07|1986.07|1986.3|1986.3|1986.3|1986.3|1986.07|1986.07|0
1656601550000|2022-06-30 15:05:50|1986.45|1986.45|1986.01|1986.01|1986.53|1986.53|1986.01|1986.01|0
1656601580000|2022-06-30 15:06:20|1986.07|1986.07|1986.07|1986.07|1986.07|1986.07|1986.07|1986.07|0
1656601590000|2022-06-30 15:06:30|1986.19|1986.19|1986.46|1986.46|1986.46|1986.46|1986.19|1986.19|0
1656601600000|2022-06-30 15:06:40|1986.54|1986.54|1986.54|1986.54|1986.54|1986.54|1986.54|1986.54|0
1656601610000|2022-06-30 15:06:50|1986.6|1986.6|1986.68|1986.68|1986.68|1986.68|1986.6|1986.6|0
1656601620000|2022-06-30 15:07:00|1986.99|1986.99|1987.11|1987.11|1987.11|1987.11|1986.99|1986.99|0
1656601630000|2022-06-30 15:07:10|1987.35|1987.35|1987.81|1987.81|1987.81|1987.81|1987.35|1987.35|0
1656601640000|2022-06-30 15:07:20|1987.88|1987.88|1988.06|1988.06|1988.06|1988.06|1987.88|1987.88|0
1656601650000|2022-06-30 15:07:30|1988.12|1988.12|1988.12|1988.12|1988.12|1988.12|1988.12|1988.12|0
1656601660000|2022-06-30 15:07:40|1988|1988|1988.15|1988.15|1988.15|1988.15|1988|1988|0
1656601670000|2022-06-30 15:07:50|1988.26|1988.26|1988.45|1988.45|1988.45|1988.45|1988.26|1988.26|0
1656601680000|2022-06-30 15:08:00|1988.5|1988.5|1988.5|1988.5|1988.5|1988.5|1988.5|1988.5|0
1656601690000|2022-06-30 15:08:10|1988.56|1988.56|1988.72|1988.72|1988.72|1988.72|1988.56|1988.56|0
1656601700000|2022-06-30 15:08:20|1988.78|1988.78|1989.44|1989.44|1989.44|1989.44|1988.78|1988.78|0
1656601710000|2022-06-30 15:08:30|1989.57|1989.57|1989.83|1989.83|1989.83|1989.83|1989.57|1989.57|0
1656601720000|2022-06-30 15:08:40|1989.89|1989.89|1989.89|1989.89|1989.89|1989.89|1989.89|1989.89|0
1656601730000|2022-06-30 15:08:50|1989.96|1989.96|1990.11|1990.11|1990.11|1990.11|1989.96|1989.96|0
1656601760000|2022-06-30 15:09:20|1991.46|1991.46|1991.83|1991.83|1991.83|1991.83|1991.46|1991.46|0
1656601770000|2022-06-30 15:09:30|1991.95|1991.95|1991.95|1991.95|1991.95|1991.95|1991.95|1991.95|0
1656601780000|2022-06-30 15:09:40|1991.9|1991.9|1992.2|1992.2|1992.2|1992.2|1991.9|1991.9|0
1656601790000|2022-06-30 15:09:50|1992.67|1992.67|1992.67|1992.67|1992.67|1992.67|1992.67|1992.67|0
1656601800000|2022-06-30 15:10:00|1992.75|1992.75|1992.87|1992.87|1992.87|1992.87|1992.75|1992.75|0
1656601810000|2022-06-30 15:10:10|1992.81|1992.81|1992.78|1992.78|1992.93|1992.93|1992.78|1992.78|0
1656601820000|2022-06-30 15:10:20|1992.65|1992.65|1992.79|1992.79|1992.79|1992.79|1992.65|1992.65|0
1656601830000|2022-06-30 15:10:30|1992.87|1992.87|1993.1|1993.1|1993.1|1993.1|1992.87|1992.87|0
1656601840000|2022-06-30 15:10:40|1993.16|1993.16|1993.38|1993.38|1993.38|1993.38|1993.08|1993.08|0
1656601850000|2022-06-30 15:10:50|1993.51|1993.51|1993.88|1993.88|1993.88|1993.88|1993.51|1993.51|0
1656601860000|2022-06-30 15:11:00|1993.94|1993.94|1993.86|1993.86|1993.94|1993.94|1993.75|1993.75|0
1656601870000|2022-06-30 15:11:10|1993.71|1993.71|1993.47|1993.47|1993.8|1993.8|1993.47|1993.47|0
1656601880000|2022-06-30 15:11:20|1993.36|1993.36|1992.96|1992.96|1993.36|1993.36|1992.96|1992.96|0
1656601890000|2022-06-30 15:11:30|1992.84|1992.84|1993.02|1993.02|1993.02|1993.02|1992.84|1992.84|0
1656601910000|2022-06-30 15:11:50|1992.94|1992.94|1993.26|1993.26|1993.26|1993.26|1992.94|1992.94|0
1656601930000|2022-06-30 15:12:10|1993.41|1993.41|1993.79|1993.79|1993.79|1993.79|1993.41|1993.41|0
1656601940000|2022-06-30 15:12:20|1993.86|1993.86|1994.22|1994.22|1994.22|1994.22|1993.86|1993.86|0
1656601950000|2022-06-30 15:12:30|1994.38|1994.38|1994.7|1994.7|1994.7|1994.7|1994.38|1994.38|0
1656601960000|2022-06-30 15:12:40|1994.85|1994.85|1994.98|1994.98|1994.98|1994.98|1994.85|1994.85|0
1656601970000|2022-06-30 15:12:50|1995.04|1995.04|1995.04|1995.04|1995.04|1995.04|1995.04|1995.04|0
1656601980000|2022-06-30 15:13:00|1995.1|1995.1|1995.25|1995.25|1995.25|1995.25|1995.08|1995.08|0
1656602000000|2022-06-30 15:13:20|1995.37|1995.37|1995.37|1995.37|1995.37|1995.37|1995.37|1995.37|0
1656602010000|2022-06-30 15:13:30|1995.49|1995.49|1995.71|1995.71|1995.71|1995.71|1995.49|1995.49|0
1656602020000|2022-06-30 15:13:40|1995.83|1995.83|1996.03|1996.03|1996.03|1996.03|1995.83|1995.83|0
1656602030000|2022-06-30 15:13:50|1996.19|1996.19|1996.48|1996.48|1996.48|1996.48|1996.19|1996.19|0
1656602040000|2022-06-30 15:14:00|1996.5|1996.5|1996.63|1996.63|1996.63|1996.63|1996.5|1996.5|0
1656602050000|2022-06-30 15:14:10|1996.86|1996.86|1997.11|1997.11|1997.11|1997.11|1996.72|1996.72|0
1656602060000|2022-06-30 15:14:20|1997.07|1997.07|1997.14|1997.14|1997.14|1997.14|1997.07|1997.07|0
1656602070000|2022-06-30 15:14:30|1997.29|1997.29|1997.59|1997.59|1997.59|1997.59|1997.29|1997.29|0
1656602080000|2022-06-30 15:14:40|1997.65|1997.65|1997.68|1997.68|1997.68|1997.68|1997.65|1997.65|0
1656602090000|2022-06-30 15:14:50|1997.74|1997.74|1998.23|1998.23|1998.23|1998.23|1997.74|1997.74|0
1656602100000|2022-06-30 15:15:00|1998.29|1998.29|1998.29|1998.29|1998.29|1998.29|1998.29|1998.29|0
1656602110000|2022-06-30 15:15:10|1998.41|1998.41|1999.29|1999.29|1999.29|1999.29|1998.41|1998.41|0
1656602120000|2022-06-30 15:15:20|1999.34|1999.34|1999.4|1999.4|1999.4|1999.4|1999.34|1999.34|0
1656602130000|2022-06-30 15:15:30|1999.53|1999.53|1999.65|1999.65|1999.65|1999.65|1999.49|1999.49|0
1656602140000|2022-06-30 15:15:40|1999.63|1999.63|1999.63|1999.63|1999.63|1999.63|1999.63|1999.63|0
1656602150000|2022-06-30 15:15:50|1999.76|1999.76|1999.83|1999.83|1999.9|1999.9|1999.76|1999.76|0
1656602160000|2022-06-30 15:16:00|1999.88|1999.88|1999.88|1999.88|1999.88|1999.88|1999.88|1999.88|0
1656602180000|2022-06-30 15:16:20|1999.94|1999.94|2000.18|2000.18|2000.18|2000.18|1999.94|1999.94|0
1656602190000|2022-06-30 15:16:30|2000.05|2000.05|1999.8|1999.8|2000.05|2000.05|1999.8|1999.8|0
1656602200000|2022-06-30 15:16:40|1999.93|1999.93|1999.92|1999.92|1999.97|1999.97|1999.92|1999.92|0
1656602210000|2022-06-30 15:16:50|1999.88|1999.88|2000.49|2000.49|2000.49|2000.49|1999.88|1999.88|0
1656602220000|2022-06-30 15:17:00|2000.57|2000.57|2001.04|2001.04|2001.04|2001.04|2000.57|2000.57|0
1656602230000|2022-06-30 15:17:10|2000.86|2000.86|2001.26|2001.26|2001.33|2001.33|2000.8|2000.8|0
1656602240000|2022-06-30 15:17:20|2001.38|2001.38|2001.7|2001.7|2001.7|2001.7|2001.38|2001.38|0
1656602250000|2022-06-30 15:17:30|2001.82|2001.82|2002.19|2002.19|2002.19|2002.19|2001.82|2001.82|0
1656602260000|2022-06-30 15:17:40|2002.25|2002.25|2001.99|2001.99|2002.25|2002.25|2001.99|2001.99|0
1656602270000|2022-06-30 15:17:50|2001.92|2001.92|2002.06|2002.06|2002.3|2002.3|2001.88|2001.88|0
1656602280000|2022-06-30 15:18:00|2001.92|2001.92|2001.91|2001.91|2001.99|2001.99|2001.83|2001.83|0
1656602290000|2022-06-30 15:18:10|2001.88|2001.88|2001.88|2001.88|2002.06|2002.06|2001.88|2001.88|0
1656602300000|2022-06-30 15:18:20|2001.8|2001.8|2001.6|2001.6|2001.83|2001.83|2001.6|2001.6|0
1656602320000|2022-06-30 15:18:40|2001.72|2001.72|2001.69|2001.69|2001.85|2001.85|2001.69|2001.69|0
1656602330000|2022-06-30 15:18:50|2001.76|2001.76|2001.76|2001.76|2001.76|2001.76|2001.76|2001.76|0
1656602340000|2022-06-30 15:19:00|2001.64|2001.64|2001.45|2001.45|2001.81|2001.81|2001.45|2001.45|0
1656602350000|2022-06-30 15:19:10|2001.6|2001.6|2001.72|2001.72|2001.72|2001.72|2001.57|2001.57|0
1656602360000|2022-06-30 15:19:20|2001.54|2001.54|2001.58|2001.58|2001.66|2001.66|2001.54|2001.54|0
1656602370000|2022-06-30 15:19:30|2001.64|2001.64|2001.64|2001.64|2001.64|2001.64|2001.64|2001.64|0
1656602380000|2022-06-30 15:19:40|2001.7|2001.7|2001.76|2001.76|2001.76|2001.76|2001.7|2001.7|0
1656602390000|2022-06-30 15:19:50|2001.94|2001.94|2002|2002|2002.07|2002.07|2001.94|2001.94|0
1656602400000|2022-06-30 15:20:00|2002.04|2002.04|2001.99|2001.99|2002.04|2002.04|2001.92|2001.92|0
1656602410000|2022-06-30 15:20:10|2001.93|2001.93|2002.09|2002.09|2002.17|2002.17|2001.88|2001.88|0
1656602420000|2022-06-30 15:20:20|2002.16|2002.16|2002.57|2002.57|2002.57|2002.57|2002.16|2002.16|0
1656602430000|2022-06-30 15:20:30|2002.7|2002.7|2002.93|2002.93|2002.93|2002.93|2002.7|2002.7|0
1656602440000|2022-06-30 15:20:40|2002.99|2002.99|2002.79|2002.79|2003.07|2003.07|2002.79|2002.79|0
1656602450000|2022-06-30 15:20:50|2002.85|2002.85|2003.35|2003.35|2003.35|2003.35|2002.85|2002.85|0
1656602460000|2022-06-30 15:21:00|2003.41|2003.41|2003.14|2003.14|2003.41|2003.41|2003.04|2003.04|0
1656602470000|2022-06-30 15:21:10|2003.27|2003.27|2003.42|2003.42|2003.42|2003.42|2003.27|2003.27|0
1656602480000|2022-06-30 15:21:20|2003.24|2003.24|2002.53|2002.53|2003.24|2003.24|2002.53|2002.53|0
1656602490000|2022-06-30 15:21:30|2002.35|2002.35|2002.19|2002.19|2002.35|2002.35|2001.85|2001.85|0
1656602500000|2022-06-30 15:21:40|2002.12|2002.12|2001.94|2001.94|2002.12|2002.12|2001.94|2001.94|0
1656602510000|2022-06-30 15:21:50|2001.9|2001.9|2001.74|2001.74|2001.9|2001.9|2001.72|2001.72|0
1656602520000|2022-06-30 15:22:00|2001.63|2001.63|2001.75|2001.75|2001.93|2001.93|2001.63|2001.63|0
1656602530000|2022-06-30 15:22:10|2001.81|2001.81|2002.07|2002.07|2002.07|2002.07|2001.61|2001.61|0
1656602540000|2022-06-30 15:22:20|2002.15|2002.15|2002.42|2002.42|2002.42|2002.42|2002.12|2002.12|0
1656602550000|2022-06-30 15:22:30|2002.36|2002.36|2002.36|2002.36|2002.36|2002.36|2002.18|2002.18|0
1656602560000|2022-06-30 15:22:40|2002.3|2002.3|2002.65|2002.65|2002.65|2002.65|2002.3|2002.3|0
1656602570000|2022-06-30 15:22:50|2002.68|2002.68|2003.08|2003.08|2003.08|2003.08|2002.68|2002.68|0
1656602580000|2022-06-30 15:23:00|2002.96|2002.96|2003.05|2003.05|2003.21|2003.21|2002.87|2002.87|0
1656602590000|2022-06-30 15:23:10|2003.21|2003.21|2003.08|2003.08|2003.32|2003.32|2003.08|2003.08|0
1656602600000|2022-06-30 15:23:20|2003.02|2003.02|2003.13|2003.13|2003.13|2003.13|2002.95|2002.95|0
1656602610000|2022-06-30 15:23:30|2003.19|2003.19|2003.4|2003.4|2003.4|2003.4|2003.19|2003.19|0
1656602630000|2022-06-30 15:23:50|2003.09|2003.09|2003.71|2003.71|2003.71|2003.71|2003.09|2003.09|0
1656602640000|2022-06-30 15:24:00|2003.63|2003.63|2003.83|2003.83|2004.13|2004.13|2003.55|2003.55|0
1656602650000|2022-06-30 15:24:10|2003.89|2003.89|2003.89|2003.89|2003.89|2003.89|2003.89|2003.89|0
1656602660000|2022-06-30 15:24:20|2003.96|2003.96|2004.15|2004.15|2004.15|2004.15|2003.96|2003.96|0
1656602670000|2022-06-30 15:24:30|2003.99|2003.99|2003.91|2003.91|2004.15|2004.15|2003.91|2003.91|0
1656602680000|2022-06-30 15:24:40|2004.16|2004.16|2004.16|2004.16|2004.16|2004.16|2004.16|2004.16|0
1656602690000|2022-06-30 15:24:50|2004.22|2004.22|2004.48|2004.48|2004.48|2004.48|2004.22|2004.22|0
1656602700000|2022-06-30 15:25:00|2004.61|2004.61|2004.76|2004.76|2004.76|2004.76|2004.57|2004.57|0
1656602710000|2022-06-30 15:25:10|2004.82|2004.82|2005.42|2005.42|2005.42|2005.42|2004.78|2004.78|0
1656602720000|2022-06-30 15:25:20|2005.57|2005.57|2005.98|2005.98|2005.98|2005.98|2005.57|2005.57|0
1656602730000|2022-06-30 15:25:30|2006.14|2006.14|2006.1|2006.1|2006.14|2006.14|2006.06|2006.06|0
1656602740000|2022-06-30 15:25:40|2006.17|2006.17|2006.1|2006.1|2006.41|2006.41|2006.1|2006.1|0
1656602750000|2022-06-30 15:25:50|2006.25|2006.25|2006.37|2006.37|2006.43|2006.43|2006.19|2006.19|0
1656602760000|2022-06-30 15:26:00|2006.49|2006.49|2006.62|2006.62|2006.73|2006.73|2006.25|2006.25|0
1656602770000|2022-06-30 15:26:10|2006.77|2006.77|2007.02|2007.02|2007.02|2007.02|2006.77|2006.77|0
1656602780000|2022-06-30 15:26:20|2007.06|2007.06|2007.78|2007.78|2007.78|2007.78|2007.06|2007.06|0
1656602790000|2022-06-30 15:26:30|2007.84|2007.84|2007.75|2007.75|2007.99|2007.99|2007.75|2007.75|0
1656602800000|2022-06-30 15:26:40|2007.87|2007.87|2007.77|2007.77|2008.03|2008.03|2007.62|2007.62|0
1656602810000|2022-06-30 15:26:50|2007.83|2007.83|2007.95|2007.95|2007.95|2007.95|2007.83|2007.83|0
1656602820000|2022-06-30 15:27:00|2007.84|2007.84|2008.29|2008.29|2008.29|2008.29|2007.71|2007.71|0
1656602830000|2022-06-30 15:27:10|2008.44|2008.44|2008.1|2008.1|2008.44|2008.44|2007.94|2007.94|0
1656602840000|2022-06-30 15:27:20|2008.03|2008.03|2008.51|2008.51|2008.51|2008.51|2008.03|2008.03|0
1656602850000|2022-06-30 15:27:30|2008.55|2008.55|2009.01|2009.01|2009.01|2009.01|2008.55|2008.55|0
1656602860000|2022-06-30 15:27:40|2009.07|2009.07|2009.1|2009.1|2009.22|2009.22|2009.07|2009.07|0
1656602870000|2022-06-30 15:27:50|2009.04|2009.04|2009.25|2009.25|2009.25|2009.25|2009.04|2009.04|0
1656602880000|2022-06-30 15:28:00|2009.56|2009.56|2008.93|2008.93|2009.56|2009.56|2008.93|2008.93|0
1656602890000|2022-06-30 15:28:10|2008.99|2008.99|2008.89|2008.89|2009.14|2009.14|2008.89|2008.89|0
1656602900000|2022-06-30 15:28:20|2009.01|2009.01|2008.89|2008.89|2009.03|2009.03|2008.89|2008.89|0
1656602910000|2022-06-30 15:28:30|2008.94|2008.94|2009.06|2009.06|2009.06|2009.06|2008.88|2008.88|0
1656602920000|2022-06-30 15:28:40|2008.94|2008.94|2008.69|2008.69|2009.01|2009.01|2008.63|2008.63|0
1656602930000|2022-06-30 15:28:50|2008.54|2008.54|2008.54|2008.54|2008.66|2008.66|2008.54|2008.54|0
1656602940000|2022-06-30 15:29:00|2008.48|2008.48|2008.24|2008.24|2008.49|2008.49|2008.24|2008.24|0
1656602950000|2022-06-30 15:29:10|2008.18|2008.18|2008.52|2008.52|2008.52|2008.52|2008.18|2008.18|0
1656602960000|2022-06-30 15:29:20|2008.49|2008.49|2008|2008|2008.49|2008.49|2008|2008|0
1656602970000|2022-06-30 15:29:30|2007.97|2007.97|2006.47|2006.47|2007.97|2007.97|2006.47|2006.47|0
1656602980000|2022-06-30 15:29:40|2006.06|2006.06|2004.74|2004.74|2006.06|2006.06|2004.63|2004.63|0
1656602990000|2022-06-30 15:29:50|2004.96|2004.96|2005|2005|2005.19|2005.19|2004.68|2004.68|0
1656659700000|2022-07-01 07:15:00|2001.09|2001.09|2002.43|2002.43|2002.43|2002.43|2001.09|2001.09|0
1656659710000|2022-07-01 07:15:10|2002.18|2002.18|2001.97|2001.97|2002.18|2002.18|2001.97|2001.97|0
1656659720000|2022-07-01 07:15:20|2001.91|2001.91|2001.91|2001.91|2001.91|2001.91|2001.91|2001.91|0
1656659740000|2022-07-01 07:15:40|2001.77|2001.77|2001.77|2001.77|2001.77|2001.77|2001.77|2001.77|0
1656659750000|2022-07-01 07:15:50|2001.71|2001.71|2001.9|2001.9|2002.01|2002.01|2001.71|2001.71|0
1656659760000|2022-07-01 07:16:00|2001.74|2001.74|2001.88|2001.88|2001.88|2001.88|2001.68|2001.68|0
1656659780000|2022-07-01 07:16:20|2001.74|2001.74|2001.74|2001.74|2001.74|2001.74|2001.74|2001.74|0
1656659800000|2022-07-01 07:16:40|2001.39|2001.39|2001.46|2001.46|2001.46|2001.46|2001.39|2001.39|0
1656659810000|2022-07-01 07:16:50|2000.84|2000.84|2000.91|2000.91|2000.91|2000.91|2000.82|2000.82|0
1656659820000|2022-07-01 07:17:00|1999.66|1999.66|2000.28|2000.28|2000.28|2000.28|1999.66|1999.66|0
1656659840000|2022-07-01 07:17:20|2000.53|2000.53|2000.51|2000.51|2000.9|2000.9|2000.51|2000.51|0
1656659850000|2022-07-01 07:17:30|2000.37|2000.37|2000.85|2000.85|2000.97|2000.97|2000.37|2000.37|0
1656659860000|2022-07-01 07:17:40|2000.92|2000.92|2001.23|2001.23|2001.23|2001.23|2000.92|2000.92|0
1656659870000|2022-07-01 07:17:50|2001.16|2001.16|2000.67|2000.67|2001.16|2001.16|2000.67|2000.67|0
1656659880000|2022-07-01 07:18:00|2000.61|2000.61|2000.58|2000.58|2000.61|2000.61|2000.24|2000.24|0
1656659920000|2022-07-01 07:18:40|2000.42|2000.42|2000.35|2000.35|2000.42|2000.42|2000.35|2000.35|0
1656659930000|2022-07-01 07:18:50|2000.51|2000.51|2000.38|2000.38|2000.51|2000.51|2000.38|2000.38|0
1656659940000|2022-07-01 07:19:00|2000.16|2000.16|2000.15|2000.15|2000.22|2000.22|2000.08|2000.08|0
1656659950000|2022-07-01 07:19:10|2000.19|2000.19|2001.03|2001.03|2001.03|2001.03|2000.19|2000.19|0
1656659970000|2022-07-01 07:19:30|2001.09|2001.09|2002.08|2002.08|2002.08|2002.08|2001.09|2001.09|0
1656659980000|2022-07-01 07:19:40|2002.15|2002.15|2003.02|2003.02|2003.02|2003.02|2002.15|2002.15|0
1656659990000|2022-07-01 07:19:50|2003.22|2003.22|2003.22|2003.22|2003.22|2003.22|2003.22|2003.22|0
1656660000000|2022-07-01 07:20:00|2003.15|2003.15|2003.11|2003.11|2003.15|2003.15|2003.09|2003.09|0
1656660010000|2022-07-01 07:20:10|2003.04|2003.04|2003.54|2003.54|2003.54|2003.54|2003.04|2003.04|0
1656660020000|2022-07-01 07:20:20|2003.62|2003.62|2003.5|2003.5|2003.62|2003.62|2003.5|2003.5|0
1656660050000|2022-07-01 07:20:50|2003.81|2003.81|2003.65|2003.65|2003.81|2003.81|2003.65|2003.65|0
1656660060000|2022-07-01 07:21:00|2003.53|2003.53|2003.5|2003.5|2003.65|2003.65|2003.5|2003.5|0
1656660070000|2022-07-01 07:21:10|2003.72|2003.72|2003.59|2003.59|2003.87|2003.87|2003.59|2003.59|0
1656660080000|2022-07-01 07:21:20|2003.73|2003.73|2003.55|2003.55|2003.73|2003.73|2003.55|2003.55|0
1656660090000|2022-07-01 07:21:30|2003.8|2003.8|2004.27|2004.27|2004.27|2004.27|2003.8|2003.8|0
1656660110000|2022-07-01 07:21:50|2004.29|2004.29|2004.27|2004.27|2004.29|2004.29|2004.27|2004.27|0
1656660120000|2022-07-01 07:22:00|2004.25|2004.25|2004.57|2004.57|2004.57|2004.57|2004.23|2004.23|0
1656660130000|2022-07-01 07:22:10|2004.53|2004.53|2005.45|2005.45|2005.45|2005.45|2004.53|2004.53|0
1656660140000|2022-07-01 07:22:20|2005.42|2005.42|2006.28|2006.28|2006.46|2006.46|2005.42|2005.42|0
1656660150000|2022-07-01 07:22:30|2006.15|2006.15|2006.43|2006.43|2006.43|2006.43|2006.07|2006.07|0
1656660160000|2022-07-01 07:22:40|2006.5|2006.5|2006.52|2006.52|2006.52|2006.52|2006.5|2006.5|0
1656660180000|2022-07-01 07:23:00|2006.73|2006.73|2007.64|2007.64|2007.82|2007.82|2006.73|2006.73|0
1656660200000|2022-07-01 07:23:20|2007.85|2007.85|2007.85|2007.85|2007.85|2007.85|2007.85|2007.85|0
1656660210000|2022-07-01 07:23:30|2008|2008|2008|2008|2008|2008|2008|2008|0
1656660220000|2022-07-01 07:23:40|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|2008.14|0
1656660230000|2022-07-01 07:23:50|2008.55|2008.55|2008.82|2008.82|2008.82|2008.82|2008.43|2008.43|0
1656660240000|2022-07-01 07:24:00|2008.9|2008.9|2008.9|2008.9|2008.9|2008.9|2008.9|2008.9|0
1656660250000|2022-07-01 07:24:10|2008.78|2008.78|2008.97|2008.97|2008.97|2008.97|2008.66|2008.66|0
1656660260000|2022-07-01 07:24:20|2009.03|2009.03|2009.49|2009.49|2009.58|2009.58|2009.03|2009.03|0
1656660270000|2022-07-01 07:24:30|2009.53|2009.53|2009.53|2009.53|2009.53|2009.53|2009.53|2009.53|0
1656660280000|2022-07-01 07:24:40|2009.88|2009.88|2009.88|2009.88|2009.88|2009.88|2009.88|2009.88|0
1656660300000|2022-07-01 07:25:00|2010.06|2010.06|2010.31|2010.31|2010.47|2010.47|2010.06|2010.06|0
1656660310000|2022-07-01 07:25:10|2010.44|2010.44|2011.99|2011.99|2011.99|2011.99|2010.44|2010.44|0
1656660320000|2022-07-01 07:25:20|2012.32|2012.32|2012.32|2012.32|2012.32|2012.32|2012.32|2012.32|0
1656660330000|2022-07-01 07:25:30|2012.66|2012.66|2012.66|2012.66|2012.66|2012.66|2012.66|2012.66|0
1656660340000|2022-07-01 07:25:40|2012.58|2012.58|2012.78|2012.78|2012.78|2012.78|2012.58|2012.58|0
1656660350000|2022-07-01 07:25:50|2012.57|2012.57|2012.57|2012.57|2012.57|2012.57|2012.57|2012.57|0
1656660360000|2022-07-01 07:26:00|2012.46|2012.46|2012.44|2012.44|2012.52|2012.52|2012.44|2012.44|0
1656660370000|2022-07-01 07:26:10|2012.6|2012.6|2011.08|2011.08|2012.6|2012.6|2011.07|2011.07|0
1656660380000|2022-07-01 07:26:20|2011.04|2011.04|2010.39|2010.39|2011.04|2011.04|2010.39|2010.39|0
1656660400000|2022-07-01 07:26:40|2010.28|2010.28|2010.62|2010.62|2010.62|2010.62|2010.28|2010.28|0
1656660420000|2022-07-01 07:27:00|2010.77|2010.77|2010.77|2010.77|2010.77|2010.77|2010.77|2010.77|0
1656660430000|2022-07-01 07:27:10|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|2010.66|0
1656660440000|2022-07-01 07:27:20|2010.81|2010.81|2011.1|2011.1|2011.1|2011.1|2010.81|2010.81|0
1656660450000|2022-07-01 07:27:30|2011.14|2011.14|2010.98|2010.98|2011.14|2011.14|2010.98|2010.98|0
1656660460000|2022-07-01 07:27:40|2011.29|2011.29|2011.4|2011.4|2011.47|2011.47|2011.29|2011.29|0
1656660480000|2022-07-01 07:28:00|2011.25|2011.25|2011.25|2011.25|2011.25|2011.25|2011.25|2011.25|0
1656660490000|2022-07-01 07:28:10|2011.43|2011.43|2011.28|2011.28|2011.68|2011.68|2011.28|2011.28|0
1656660500000|2022-07-01 07:28:20|2011.07|2011.07|2011.27|2011.27|2011.27|2011.27|2011.07|2011.07|0
1656660510000|2022-07-01 07:28:30|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|2011.35|0
1656660530000|2022-07-01 07:28:50|2011.6|2011.6|2011.6|2011.6|2011.6|2011.6|2011.6|2011.6|0
1656660540000|2022-07-01 07:29:00|2011.94|2011.94|2011.93|2011.93|2011.94|2011.94|2011.84|2011.84|0
1656660550000|2022-07-01 07:29:10|2011.7|2011.7|2010.93|2010.93|2011.7|2011.7|2010.93|2010.93|0
1656660560000|2022-07-01 07:29:20|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|0
1656660570000|2022-07-01 07:29:30|2010.66|2010.66|2010.61|2010.61|2010.72|2010.72|2010.61|2010.61|0
1656660580000|2022-07-01 07:29:40|2010.77|2010.77|2010.77|2010.77|2010.77|2010.77|2010.77|2010.77|0
1656660590000|2022-07-01 07:29:50|2010.93|2010.93|2011.28|2011.28|2011.28|2011.28|2010.93|2010.93|0
1656660600000|2022-07-01 07:30:00|2011.05|2011.05|2011.13|2011.13|2011.25|2011.25|2010.86|2010.86|0
1656660610000|2022-07-01 07:30:10|2010.97|2010.97|2011.47|2011.47|2011.53|2011.53|2010.77|2010.77|0
1656660620000|2022-07-01 07:30:20|2011.63|2011.63|2011.74|2011.74|2011.74|2011.74|2011.63|2011.63|0
1656660650000|2022-07-01 07:30:50|2012.08|2012.08|2012.08|2012.08|2012.08|2012.08|2012.08|2012.08|0
1656660660000|2022-07-01 07:31:00|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|2012.04|0
1656660670000|2022-07-01 07:31:10|2011.88|2011.88|2011.88|2011.88|2011.88|2011.88|2011.88|2011.88|0
1656660680000|2022-07-01 07:31:20|2011.94|2011.94|2011.94|2011.94|2011.94|2011.94|2011.94|2011.94|0
1656660690000|2022-07-01 07:31:30|2012.32|2012.32|2012.47|2012.47|2012.6|2012.6|2012.32|2012.32|0
1656660700000|2022-07-01 07:31:40|2013.01|2013.01|2013.21|2013.21|2013.21|2013.21|2013.01|2013.01|0
1656660720000|2022-07-01 07:32:00|2013.37|2013.37|2013.66|2013.66|2013.66|2013.66|2013.3|2013.3|0
1656660750000|2022-07-01 07:32:30|2013.51|2013.51|2013.37|2013.37|2013.51|2013.51|2013.3|2013.3|0
1656660790000|2022-07-01 07:33:10|2013.35|2013.35|2013.3|2013.3|2013.35|2013.35|2013.3|2013.3|0
1656660800000|2022-07-01 07:33:20|2013.26|2013.26|2013.03|2013.03|2013.26|2013.26|2013.03|2013.03|0
1656660810000|2022-07-01 07:33:30|2012.96|2012.96|2013.02|2013.02|2013.02|2013.02|2012.96|2012.96|0
1656660820000|2022-07-01 07:33:40|2012.88|2012.88|2012.88|2012.88|2012.88|2012.88|2012.88|2012.88|0
1656660840000|2022-07-01 07:34:00|2013.03|2013.03|2013.15|2013.15|2013.15|2013.15|2013.03|2013.03|0
1656660850000|2022-07-01 07:34:10|2013.26|2013.26|2013.62|2013.62|2013.62|2013.62|2013.26|2013.26|0
1656660860000|2022-07-01 07:34:20|2013.47|2013.47|2013.37|2013.37|2013.47|2013.47|2013.22|2013.22|0
1656660870000|2022-07-01 07:34:30|2013.58|2013.58|2013.74|2013.74|2013.74|2013.74|2013.58|2013.58|0
1656660880000|2022-07-01 07:34:40|2013.81|2013.81|2013.97|2013.97|2013.97|2013.97|2013.81|2013.81|0
1656660890000|2022-07-01 07:34:50|2014.13|2014.13|2013.95|2013.95|2014.18|2014.18|2013.95|2013.95|0
1656660900000|2022-07-01 07:35:00|2013.72|2013.72|2013.95|2013.95|2014.1|2014.1|2013.72|2013.72|0
1656660910000|2022-07-01 07:35:10|2014|2014|2014|2014|2014|2014|2014|2014|0
1656660920000|2022-07-01 07:35:20|2013.85|2013.85|2013.85|2013.85|2013.85|2013.85|2013.85|2013.85|0
1656660940000|2022-07-01 07:35:40|2013.69|2013.69|2013.69|2013.69|2013.69|2013.69|2013.69|2013.69|0
1656660950000|2022-07-01 07:35:50|2013.38|2013.38|2013.33|2013.33|2013.54|2013.54|2013.33|2013.33|0
1656660960000|2022-07-01 07:36:00|2013.1|2013.1|2013.33|2013.33|2013.33|2013.33|2013.1|2013.1|0
1656660970000|2022-07-01 07:36:10|2013.41|2013.41|2013.41|2013.41|2013.41|2013.41|2013.41|2013.41|0
1656661010000|2022-07-01 07:36:50|2013.54|2013.54|2013.54|2013.54|2013.54|2013.54|2013.54|2013.54|0
1656661020000|2022-07-01 07:37:00|2013.62|2013.62|2013.71|2013.71|2013.77|2013.77|2013.62|2013.62|0
1656661030000|2022-07-01 07:37:10|2013.86|2013.86|2013.31|2013.31|2013.86|2013.86|2013.31|2013.31|0
1656661040000|2022-07-01 07:37:20|2013.63|2013.63|2013.63|2013.63|2013.63|2013.63|2013.63|2013.63|0
1656661050000|2022-07-01 07:37:30|2013.7|2013.7|2013.95|2013.95|2013.95|2013.95|2013.7|2013.7|0
1656661070000|2022-07-01 07:37:50|2013.99|2013.99|2013.99|2013.99|2013.99|2013.99|2013.99|2013.99|0
1656661080000|2022-07-01 07:38:00|2013.86|2013.86|2013.86|2013.86|2014.36|2014.36|2013.74|2013.74|0
1656661090000|2022-07-01 07:38:10|2013.73|2013.73|2014.01|2014.01|2014.01|2014.01|2013.73|2013.73|0
1656661100000|2022-07-01 07:38:20|2013.76|2013.76|2013.74|2013.74|2013.76|2013.76|2013.74|2013.74|0
1656661110000|2022-07-01 07:38:30|2013.58|2013.58|2013.43|2013.43|2013.58|2013.58|2013.34|2013.34|0
1656661120000|2022-07-01 07:38:40|2013.37|2013.37|2013.64|2013.64|2013.64|2013.64|2013.37|2013.37|0
1656661160000|2022-07-01 07:39:20|2012.85|2012.85|2012.19|2012.19|2013.03|2013.03|2012.19|2012.19|0
1656661180000|2022-07-01 07:39:40|2012.26|2012.26|2012.16|2012.16|2012.26|2012.26|2012.16|2012.16|0
1656661190000|2022-07-01 07:39:50|2012.1|2012.1|2011.89|2011.89|2012.1|2012.1|2011.73|2011.73|0
1656661210000|2022-07-01 07:40:10|2011.75|2011.75|2011.43|2011.43|2011.75|2011.75|2011.43|2011.43|0
1656661230000|2022-07-01 07:40:30|2011.18|2011.18|2010.59|2010.59|2011.18|2011.18|2010.59|2010.59|0
1656661240000|2022-07-01 07:40:40|2010.03|2010.03|2010.03|2010.03|2010.1|2010.1|2009.86|2009.86|0
1656661250000|2022-07-01 07:40:50|2009.87|2009.87|2009.87|2009.87|2009.87|2009.87|2009.72|2009.72|0
1656661260000|2022-07-01 07:41:00|2009.8|2009.8|2009.8|2009.8|2009.8|2009.8|2009.8|2009.8|0
1656661270000|2022-07-01 07:41:10|2009.76|2009.76|2009.76|2009.76|2009.76|2009.76|2009.76|2009.76|0
1656661280000|2022-07-01 07:41:20|2009.82|2009.82|2009.77|2009.77|2009.95|2009.95|2009.7|2009.7|0
1656661300000|2022-07-01 07:41:40|2009.89|2009.89|2009.97|2009.97|2010.05|2010.05|2009.89|2009.89|0
1656661310000|2022-07-01 07:41:50|2009.73|2009.73|2009.61|2009.61|2009.73|2009.73|2009.61|2009.61|0
1656661330000|2022-07-01 07:42:10|2009.69|2009.69|2010.15|2010.15|2010.15|2010.15|2009.69|2009.69|0
1656661340000|2022-07-01 07:42:20|2009.95|2009.95|2009.95|2009.95|2009.95|2009.95|2009.95|2009.95|0
1656661350000|2022-07-01 07:42:30|2010.08|2010.08|2010.35|2010.35|2010.35|2010.35|2010.08|2010.08|0
1656661360000|2022-07-01 07:42:40|2010.73|2010.73|2010.93|2010.93|2010.96|2010.96|2010.73|2010.73|0
1656661370000|2022-07-01 07:42:50|2010.99|2010.99|2010.99|2010.99|2010.99|2010.99|2010.99|2010.99|0
1656661380000|2022-07-01 07:43:00|2011.12|2011.12|2011.36|2011.36|2011.36|2011.36|2011.12|2011.12|0
1656661400000|2022-07-01 07:43:20|2011.42|2011.42|2011.57|2011.57|2011.57|2011.57|2011.42|2011.42|0
1656661410000|2022-07-01 07:43:30|2011.63|2011.63|2011.89|2011.89|2011.89|2011.89|2011.63|2011.63|0
1656661420000|2022-07-01 07:43:40|2011.77|2011.77|2011.77|2011.77|2011.77|2011.77|2011.77|2011.77|0
1656661430000|2022-07-01 07:43:50|2011.98|2011.98|2012.11|2012.11|2012.11|2012.11|2011.98|2011.98|0
1656661440000|2022-07-01 07:44:00|2012.15|2012.15|2013.09|2013.09|2013.22|2013.22|2012.15|2012.15|0
1656661460000|2022-07-01 07:44:20|2013.03|2013.03|2012.92|2012.92|2013.03|2013.03|2012.92|2012.92|0
1656661470000|2022-07-01 07:44:30|2012.78|2012.78|2012.31|2012.31|2012.78|2012.78|2012.31|2012.31|0
1656661480000|2022-07-01 07:44:40|2012.34|2012.34|2012.29|2012.29|2012.34|2012.34|2012.29|2012.29|0
1656661490000|2022-07-01 07:44:50|2012.42|2012.42|2012.42|2012.42|2012.42|2012.42|2012.42|2012.42|0
1656661500000|2022-07-01 07:45:00|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|2012.17|0
1656661510000|2022-07-01 07:45:10|2012.42|2012.42|2012.92|2012.92|2012.92|2012.92|2012.42|2012.42|0
1656661520000|2022-07-01 07:45:20|2012.99|2012.99|2012.64|2012.64|2012.99|2012.99|2012.64|2012.64|0
1656661530000|2022-07-01 07:45:30|2012.57|2012.57|2012.69|2012.69|2012.69|2012.69|2012.57|2012.57|0
1656661540000|2022-07-01 07:45:40|2012.57|2012.57|2012.32|2012.32|2012.57|2012.57|2012.32|2012.32|0
1656661550000|2022-07-01 07:45:50|2012.38|2012.38|2011.7|2011.7|2012.38|2012.38|2011.7|2011.7|0
1656661560000|2022-07-01 07:46:00|2011.54|2011.54|2011.71|2011.71|2011.78|2011.78|2011.54|2011.54|0
1656661580000|2022-07-01 07:46:20|2011.78|2011.78|2012.65|2012.65|2012.65|2012.65|2011.78|2011.78|0
1656661590000|2022-07-01 07:46:30|2012.47|2012.47|2012.47|2012.47|2012.47|2012.47|2012.47|2012.47|0
1656661600000|2022-07-01 07:46:40|2012.78|2012.78|2012.78|2012.78|2012.78|2012.78|2012.78|2012.78|0
1656661610000|2022-07-01 07:46:50|2013.07|2013.07|2013.53|2013.53|2013.53|2013.53|2013.07|2013.07|0
1656661630000|2022-07-01 07:47:10|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|2013.28|0
1656661640000|2022-07-01 07:47:20|2013.43|2013.43|2013.85|2013.85|2013.85|2013.85|2013.43|2013.43|0
1656661650000|2022-07-01 07:47:30|2014.23|2014.23|2014.88|2014.88|2014.88|2014.88|2014.23|2014.23|0
1656661660000|2022-07-01 07:47:40|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|2014.83|0
1656661680000|2022-07-01 07:48:00|2014.9|2014.9|2015.37|2015.37|2015.37|2015.37|2014.9|2014.9|0
1656661690000|2022-07-01 07:48:10|2015.24|2015.24|2015.45|2015.45|2015.45|2015.45|2015.24|2015.24|0
1656661700000|2022-07-01 07:48:20|2015.42|2015.42|2015.53|2015.53|2015.53|2015.53|2015.42|2015.42|0
1656661720000|2022-07-01 07:48:40|2015.49|2015.49|2015.49|2015.49|2015.49|2015.49|2015.49|2015.49|0
1656661740000|2022-07-01 07:49:00|2015.45|2015.45|2015.45|2015.45|2015.45|2015.45|2015.45|2015.45|0
1656661750000|2022-07-01 07:49:10|2015.38|2015.38|2015.41|2015.41|2015.41|2015.41|2015.38|2015.38|0
1656661760000|2022-07-01 07:49:20|2015.5|2015.5|2015.5|2015.5|2015.5|2015.5|2015.47|2015.47|0
1656661770000|2022-07-01 07:49:30|2015.42|2015.42|2015.42|2015.42|2015.42|2015.42|2015.35|2015.35|0
1656661780000|2022-07-01 07:49:40|2015.11|2015.11|2015.11|2015.11|2015.11|2015.11|2015.11|2015.11|0
1656661790000|2022-07-01 07:49:50|2015.04|2015.04|2014.74|2014.74|2015.04|2015.04|2014.74|2014.74|0
1656661800000|2022-07-01 07:50:00|2014.61|2014.61|2014.84|2014.84|2014.89|2014.89|2014.61|2014.61|0
1656661820000|2022-07-01 07:50:20|2015.56|2015.56|2015.56|2015.56|2015.56|2015.56|2015.56|2015.56|0
1656661850000|2022-07-01 07:50:50|2015.53|2015.53|2014.94|2014.94|2015.56|2015.56|2014.94|2014.94|0
1656661870000|2022-07-01 07:51:10|2014.76|2014.76|2014.29|2014.29|2014.76|2014.76|2014.29|2014.29|0
1656661880000|2022-07-01 07:51:20|2014.22|2014.22|2014.22|2014.22|2014.22|2014.22|2014.22|2014.22|0
1656661890000|2022-07-01 07:51:30|2014.1|2014.1|2014.25|2014.25|2014.25|2014.25|2014.1|2014.1|0
1656661900000|2022-07-01 07:51:40|2014.19|2014.19|2014.14|2014.14|2014.19|2014.19|2014.14|2014.14|0
1656661910000|2022-07-01 07:51:50|2014.51|2014.51|2014.63|2014.63|2014.63|2014.63|2014.51|2014.51|0
1656661920000|2022-07-01 07:52:00|2014.74|2014.74|2015.1|2015.1|2015.1|2015.1|2014.74|2014.74|0
1656661930000|2022-07-01 07:52:10|2015.16|2015.16|2016.14|2016.14|2016.14|2016.14|2015.16|2015.16|0
1656661940000|2022-07-01 07:52:20|2016.27|2016.27|2016.14|2016.14|2016.27|2016.27|2016.14|2016.14|0
1656661950000|2022-07-01 07:52:30|2016.19|2016.19|2016.77|2016.77|2016.77|2016.77|2016.19|2016.19|0
1656661970000|2022-07-01 07:52:50|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|2016.84|0
1656661990000|2022-07-01 07:53:10|2016.69|2016.69|2016.73|2016.73|2016.84|2016.84|2016.69|2016.69|0
1656662030000|2022-07-01 07:53:50|2016.66|2016.66|2016.66|2016.66|2016.66|2016.66|2016.66|2016.66|0
1656662040000|2022-07-01 07:54:00|2016.51|2016.51|2015.95|2015.95|2016.51|2016.51|2015.86|2015.86|0
1656662050000|2022-07-01 07:54:10|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|0
1656662060000|2022-07-01 07:54:20|2016.02|2016.02|2016.02|2016.02|2016.02|2016.02|2016.02|2016.02|0
1656662070000|2022-07-01 07:54:30|2016.18|2016.18|2016.18|2016.18|2016.18|2016.18|2016.18|2016.18|0
1656662080000|2022-07-01 07:54:40|2015.83|2015.83|2016.05|2016.05|2016.05|2016.05|2015.83|2015.83|0
1656662110000|2022-07-01 07:55:10|2015.92|2015.92|2015.92|2015.92|2015.92|2015.92|2015.92|2015.92|0
1656662120000|2022-07-01 07:55:20|2016.01|2016.01|2015.34|2015.34|2016.01|2016.01|2015.34|2015.34|0
1656662130000|2022-07-01 07:55:30|2015.83|2015.83|2016.1|2016.1|2016.1|2016.1|2015.83|2015.83|0
1656662140000|2022-07-01 07:55:40|2015.95|2015.95|2015.95|2015.95|2015.95|2015.95|2015.95|2015.95|0
1656662150000|2022-07-01 07:55:50|2015.88|2015.88|2015.81|2015.81|2015.88|2015.88|2015.81|2015.81|0
1656662160000|2022-07-01 07:56:00|2015.85|2015.85|2015.78|2015.78|2015.85|2015.85|2015.78|2015.78|0
1656662170000|2022-07-01 07:56:10|2015.32|2015.32|2015.26|2015.26|2015.32|2015.32|2015.26|2015.26|0
1656662190000|2022-07-01 07:56:30|2015.31|2015.31|2015.4|2015.4|2015.46|2015.46|2015.31|2015.31|0
1656662200000|2022-07-01 07:56:40|2015.58|2015.58|2015.86|2015.86|2015.86|2015.86|2015.58|2015.58|0
1656662210000|2022-07-01 07:56:50|2015.8|2015.8|2015.8|2015.8|2015.8|2015.8|2015.8|2015.8|0
1656662220000|2022-07-01 07:57:00|2015.84|2015.84|2016.06|2016.06|2016.06|2016.06|2015.84|2015.84|0
1656662230000|2022-07-01 07:57:10|2016.17|2016.17|2016.35|2016.35|2016.35|2016.35|2016.17|2016.17|0
1656662240000|2022-07-01 07:57:20|2016.5|2016.5|2016.95|2016.95|2016.95|2016.95|2016.5|2016.5|0
1656662250000|2022-07-01 07:57:30|2017.11|2017.11|2017.36|2017.36|2017.36|2017.36|2017.11|2017.11|0
1656662260000|2022-07-01 07:57:40|2017.42|2017.42|2017.77|2017.77|2017.77|2017.77|2017.42|2017.42|0
1656662270000|2022-07-01 07:57:50|2018.08|2018.08|2018.08|2018.08|2018.08|2018.08|2018.08|2018.08|0
1656662280000|2022-07-01 07:58:00|2018.2|2018.2|2018.2|2018.2|2018.2|2018.2|2018.2|2018.2|0
1656662290000|2022-07-01 07:58:10|2018.66|2018.66|2018.66|2018.66|2018.66|2018.66|2018.66|2018.66|0
1656662310000|2022-07-01 07:58:30|2019.03|2019.03|2020.26|2020.26|2020.26|2020.26|2019.03|2019.03|0
1656662320000|2022-07-01 07:58:40|2020.29|2020.29|2020.22|2020.22|2020.29|2020.29|2020.22|2020.22|0
1656662330000|2022-07-01 07:58:50|2020.2|2020.2|2020.45|2020.45|2020.61|2020.61|2020.2|2020.2|0
1656662340000|2022-07-01 07:59:00|2020.56|2020.56|2020.9|2020.9|2020.9|2020.9|2020.56|2020.56|0
1656662390000|2022-07-01 07:59:50|2020.96|2020.96|2020.96|2020.96|2020.96|2020.96|2020.96|2020.96|0
1656662400000|2022-07-01 08:00:00|2021.02|2021.02|2021.02|2021.02|2021.02|2021.02|2021.02|2021.02|0
1656662410000|2022-07-01 08:00:10|2021.33|2021.33|2021.33|2021.33|2021.33|2021.33|2021.33|2021.33|0
1656662420000|2022-07-01 08:00:20|2021.45|2021.45|2020.72|2020.72|2021.45|2021.45|2020.72|2020.72|0
1656662480000|2022-07-01 08:01:20|2021.03|2021.03|2019.99|2019.99|2021.03|2021.03|2019.99|2019.99|0
1656662490000|2022-07-01 08:01:30|2019.87|2019.87|2019.56|2019.56|2019.87|2019.87|2019.56|2019.56|0
1656662500000|2022-07-01 08:01:40|2019.71|2019.71|2019.99|2019.99|2019.99|2019.99|2019.61|2019.61|0
1656662520000|2022-07-01 08:02:00|2020.11|2020.11|2020.9|2020.9|2020.94|2020.94|2020.11|2020.11|0
1656662530000|2022-07-01 08:02:10|2020.83|2020.83|2020.83|2020.83|2020.83|2020.83|2020.83|2020.83|0
1656662540000|2022-07-01 08:02:20|2020.52|2020.52|2019.83|2019.83|2020.52|2020.52|2019.83|2019.83|0
1656662560000|2022-07-01 08:02:40|2019.42|2019.42|2018.86|2018.86|2019.42|2019.42|2018.71|2018.71|0
1656662580000|2022-07-01 08:03:00|2018.74|2018.74|2018.56|2018.56|2018.74|2018.74|2018.5|2018.5|0
1656662590000|2022-07-01 08:03:10|2018.25|2018.25|2018.25|2018.25|2018.25|2018.25|2018.25|2018.25|0
1656662600000|2022-07-01 08:03:20|2018.34|2018.34|2018.34|2018.34|2018.34|2018.34|2018.34|2018.34|0
1656662610000|2022-07-01 08:03:30|2017.96|2017.96|2018.12|2018.12|2018.12|2018.12|2017.96|2017.96|0
1656662620000|2022-07-01 08:03:40|2018|2018|2017.23|2017.23|2018|2018|2017.23|2017.23|0
1656662630000|2022-07-01 08:03:50|2017.12|2017.12|2016.75|2016.75|2017.28|2017.28|2016.75|2016.75|0
1656662640000|2022-07-01 08:04:00|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|2016.61|0
1656662650000|2022-07-01 08:04:10|2016.59|2016.59|2016.59|2016.59|2016.59|2016.59|2016.59|2016.59|0
1656662680000|2022-07-01 08:04:40|2016.12|2016.12|2016.12|2016.12|2016.12|2016.12|2016.12|2016.12|0
1656662690000|2022-07-01 08:04:50|2015.97|2015.97|2016.44|2016.44|2016.44|2016.44|2015.97|2015.97|0
1656662700000|2022-07-01 08:05:00|2015.98|2015.98|2015.74|2015.74|2016.04|2016.04|2015.5|2015.5|0
1656662710000|2022-07-01 08:05:10|2016.75|2016.75|2016.72|2016.72|2016.86|2016.86|2016.72|2016.72|0
1656662720000|2022-07-01 08:05:20|2016.7|2016.7|2016.61|2016.61|2016.7|2016.7|2016.61|2016.61|0
1656662730000|2022-07-01 08:05:30|2016.36|2016.36|2016.48|2016.48|2016.48|2016.48|2016.36|2016.36|0
1656662750000|2022-07-01 08:05:50|2016.94|2016.94|2017|2017|2017|2017|2016.88|2016.88|0
1656662760000|2022-07-01 08:06:00|2017.31|2017.31|2017.31|2017.31|2017.31|2017.31|2017.31|2017.31|0
1656662770000|2022-07-01 08:06:10|2017.46|2017.46|2017.46|2017.46|2017.46|2017.46|2017.46|2017.46|0
1656662790000|2022-07-01 08:06:30|2017.78|2017.78|2017.93|2017.93|2017.93|2017.93|2017.78|2017.78|0
1656662800000|2022-07-01 08:06:40|2017.46|2017.46|2015.66|2015.66|2017.46|2017.46|2015.66|2015.66|0
1656662810000|2022-07-01 08:06:50|2015.8|2015.8|2015.3|2015.3|2015.8|2015.8|2015.26|2015.26|0
1656662820000|2022-07-01 08:07:00|2015.24|2015.24|2015.3|2015.3|2015.3|2015.3|2015.24|2015.24|0
1656662840000|2022-07-01 08:07:20|2015.16|2015.16|2014.94|2014.94|2015.16|2015.16|2014.94|2014.94|0
1656662850000|2022-07-01 08:07:30|2014.87|2014.87|2013.55|2013.55|2014.87|2014.87|2013.55|2013.55|0
1656662860000|2022-07-01 08:07:40|2013.42|2013.42|2013.5|2013.5|2013.5|2013.5|2013.42|2013.42|0
1656662870000|2022-07-01 08:07:50|2013.81|2013.81|2013.81|2013.81|2013.81|2013.81|2013.81|2013.81|0
1656662880000|2022-07-01 08:08:00|2013.94|2013.94|2014.27|2014.27|2014.27|2014.27|2013.94|2013.94|0
1656662890000|2022-07-01 08:08:10|2014.64|2014.64|2014.87|2014.87|2014.87|2014.87|2014.64|2014.64|0
1656662900000|2022-07-01 08:08:20|2014.94|2014.94|2014.94|2014.94|2014.94|2014.94|2014.94|2014.94|0
1656662910000|2022-07-01 08:08:30|2014.88|2014.88|2014.88|2014.88|2014.88|2014.88|2014.88|2014.88|0
1656662920000|2022-07-01 08:08:40|2015.19|2015.19|2015.34|2015.34|2015.34|2015.34|2015.19|2015.19|0
1656662930000|2022-07-01 08:08:50|2015.41|2015.41|2015.47|2015.47|2015.47|2015.47|2015.41|2015.41|0
1656662940000|2022-07-01 08:09:00|2015.55|2015.55|2015.55|2015.55|2015.55|2015.55|2015.55|2015.55|0
1656662950000|2022-07-01 08:09:10|2015.86|2015.86|2016.48|2016.48|2016.48|2016.48|2015.75|2015.75|0
1656662960000|2022-07-01 08:09:20|2016.79|2016.79|2016.4|2016.4|2016.87|2016.87|2016.4|2016.4|0
1656662980000|2022-07-01 08:09:40|2016.95|2016.95|2017.26|2017.26|2017.26|2017.26|2016.95|2016.95|0
1656662990000|2022-07-01 08:09:50|2017.23|2017.23|2017.39|2017.39|2017.39|2017.39|2017.23|2017.23|0
1656663000000|2022-07-01 08:10:00|2017.52|2017.52|2017.87|2017.87|2017.87|2017.87|2017.52|2017.52|0
1656663010000|2022-07-01 08:10:10|2017.99|2017.99|2017.99|2017.99|2017.99|2017.99|2017.99|2017.99|0
1656663020000|2022-07-01 08:10:20|2018.22|2018.22|2019.25|2019.25|2019.48|2019.48|2018.22|2018.22|0
1656663030000|2022-07-01 08:10:30|2019.02|2019.02|2020.13|2020.13|2020.13|2020.13|2018.9|2018.9|0
1656663040000|2022-07-01 08:10:40|2020.23|2020.23|2020.69|2020.69|2020.69|2020.69|2020.23|2020.23|0
1656663050000|2022-07-01 08:10:50|2020.88|2020.88|2021.13|2021.13|2021.13|2021.13|2020.88|2020.88|0
1656663060000|2022-07-01 08:11:00|2021.2|2021.2|2021.38|2021.38|2021.38|2021.38|2021.08|2021.08|0
1656663090000|2022-07-01 08:11:30|2022.01|2022.01|2021.61|2021.61|2022.01|2022.01|2021.57|2021.57|0
1656663110000|2022-07-01 08:11:50|2021.44|2021.44|2021.3|2021.3|2021.44|2021.44|2021.3|2021.3|0
1656663120000|2022-07-01 08:12:00|2021.37|2021.37|2021.36|2021.36|2021.37|2021.37|2021.24|2021.24|0
1656663140000|2022-07-01 08:12:20|2021.5|2021.5|2021.67|2021.67|2021.67|2021.67|2021.44|2021.44|0
1656663160000|2022-07-01 08:12:40|2021.76|2021.76|2022.01|2022.01|2022.14|2022.14|2021.76|2021.76|0
1656663170000|2022-07-01 08:12:50|2022.12|2022.12|2022.12|2022.12|2022.26|2022.26|2022.12|2022.12|0
1656663190000|2022-07-01 08:13:10|2021.95|2021.95|2022.07|2022.07|2022.18|2022.18|2021.95|2021.95|0
1656663200000|2022-07-01 08:13:20|2022.32|2022.32|2022.99|2022.99|2023.05|2023.05|2022.27|2022.27|0
1656663210000|2022-07-01 08:13:30|2023.08|2023.08|2023.25|2023.25|2023.25|2023.25|2023.08|2023.08|0
1656663220000|2022-07-01 08:13:40|2023.4|2023.4|2023.56|2023.56|2023.56|2023.56|2023.4|2023.4|0
1656663230000|2022-07-01 08:13:50|2023.66|2023.66|2023.66|2023.66|2023.66|2023.66|2023.66|2023.66|0
1656663240000|2022-07-01 08:14:00|2023.59|2023.59|2024.77|2024.77|2024.77|2024.77|2023.59|2023.59|0
1656663250000|2022-07-01 08:14:10|2024.83|2024.83|2025.02|2025.02|2025.49|2025.49|2024.83|2024.83|0
1656663260000|2022-07-01 08:14:20|2024.97|2024.97|2025.39|2025.39|2025.39|2025.39|2024.79|2024.79|0
1656663270000|2022-07-01 08:14:30|2025.54|2025.54|2025.44|2025.44|2025.61|2025.61|2025.44|2025.44|0
1656663280000|2022-07-01 08:14:40|2025.51|2025.51|2025.92|2025.92|2025.92|2025.92|2025.51|2025.51|0
1656663290000|2022-07-01 08:14:50|2025.98|2025.98|2026.02|2026.02|2026.02|2026.02|2025.98|2025.98|0
1656663300000|2022-07-01 08:15:00|2025.85|2025.85|2025.8|2025.8|2026.02|2026.02|2025.8|2025.8|0
1656663310000|2022-07-01 08:15:10|2025.57|2025.57|2025.83|2025.83|2025.83|2025.83|2025.57|2025.57|0
1656663320000|2022-07-01 08:15:20|2026|2026|2026.03|2026.03|2026.09|2026.09|2026|2026|0
1656663330000|2022-07-01 08:15:30|2025.92|2025.92|2026.13|2026.13|2026.36|2026.36|2025.92|2025.92|0
1656663340000|2022-07-01 08:15:40|2026.3|2026.3|2026.66|2026.66|2026.66|2026.66|2026.3|2026.3|0
1656663350000|2022-07-01 08:15:50|2026.7|2026.7|2026.7|2026.7|2026.7|2026.7|2026.7|2026.7|0
1656663360000|2022-07-01 08:16:00|2026.73|2026.73|2026.62|2026.62|2026.73|2026.73|2026.62|2026.62|0
1656663370000|2022-07-01 08:16:10|2026.44|2026.44|2026.44|2026.44|2026.44|2026.44|2026.44|2026.44|0
1656663380000|2022-07-01 08:16:20|2026.75|2026.75|2027.3|2027.3|2027.3|2027.3|2026.75|2026.75|0
1656663390000|2022-07-01 08:16:30|2027.24|2027.24|2027.28|2027.28|2027.39|2027.39|2027.24|2027.24|0
1656663400000|2022-07-01 08:16:40|2027.22|2027.22|2027.39|2027.39|2027.39|2027.39|2027.16|2027.16|0
1656663410000|2022-07-01 08:16:50|2027.51|2027.51|2027.11|2027.11|2027.51|2027.51|2027.11|2027.11|0
1656663420000|2022-07-01 08:17:00|2026.99|2026.99|2026.76|2026.76|2026.99|2026.99|2026.76|2026.76|0
1656663430000|2022-07-01 08:17:10|2026.99|2026.99|2027.11|2027.11|2027.11|2027.11|2026.99|2026.99|0
1656663440000|2022-07-01 08:17:20|2026.94|2026.94|2026.78|2026.78|2026.94|2026.94|2026.78|2026.78|0
1656663450000|2022-07-01 08:17:30|2026.67|2026.67|2026.67|2026.67|2026.67|2026.67|2026.67|2026.67|0
1656663460000|2022-07-01 08:17:40|2026.51|2026.51|2026.34|2026.34|2026.51|2026.51|2026.34|2026.34|0
1656663470000|2022-07-01 08:17:50|2026.39|2026.39|2026.31|2026.31|2026.46|2026.46|2026.31|2026.31|0
1656663480000|2022-07-01 08:18:00|2026.25|2026.25|2026.31|2026.31|2026.31|2026.31|2026.25|2026.25|0
1656663490000|2022-07-01 08:18:10|2026.24|2026.24|2026.05|2026.05|2026.24|2026.24|2026.05|2026.05|0
1656663500000|2022-07-01 08:18:20|2026.36|2026.36|2026.3|2026.3|2026.36|2026.36|2026.3|2026.3|0
1656663510000|2022-07-01 08:18:30|2026.18|2026.18|2026.15|2026.15|2026.18|2026.18|2026.15|2026.15|0
1656663520000|2022-07-01 08:18:40|2026.32|2026.32|2026.15|2026.15|2026.43|2026.43|2026.15|2026.15|0
1656663530000|2022-07-01 08:18:50|2026.08|2026.08|2026.08|2026.08|2026.08|2026.08|2026.08|2026.08|0
1656663540000|2022-07-01 08:19:00|2026.21|2026.21|2026.21|2026.21|2026.21|2026.21|2026.21|2026.21|0
1656663550000|2022-07-01 08:19:10|2026.33|2026.33|2026.25|2026.25|2026.33|2026.33|2026.25|2026.25|0
1656663560000|2022-07-01 08:19:20|2026.21|2026.21|2025.81|2025.81|2026.21|2026.21|2025.81|2025.81|0
1656663580000|2022-07-01 08:19:40|2025.63|2025.63|2025.33|2025.33|2025.63|2025.63|2025.33|2025.33|0
1656663590000|2022-07-01 08:19:50|2025.27|2025.27|2025.88|2025.88|2026|2026|2025.27|2025.27|0
1656663600000|2022-07-01 08:20:00|2025.76|2025.76|2026.33|2026.33|2026.34|2026.34|2025.76|2025.76|0
1656663610000|2022-07-01 08:20:10|2026.45|2026.45|2026.57|2026.57|2026.57|2026.57|2026.45|2026.45|0
1656663620000|2022-07-01 08:20:20|2026.39|2026.39|2026.3|2026.3|2026.57|2026.57|2026.3|2026.3|0
1656663630000|2022-07-01 08:20:30|2026.14|2026.14|2025.77|2025.77|2026.14|2026.14|2025.77|2025.77|0
1656663640000|2022-07-01 08:20:40|2025.92|2025.92|2025.98|2025.98|2025.98|2025.98|2025.92|2025.92|0
1656663650000|2022-07-01 08:20:50|2026.06|2026.06|2026.25|2026.25|2026.25|2026.25|2026|2026|0
1656663660000|2022-07-01 08:21:00|2026.41|2026.41|2026.41|2026.41|2026.47|2026.47|2026.41|2026.41|0
1656663670000|2022-07-01 08:21:10|2026.64|2026.64|2026.64|2026.64|2026.7|2026.7|2026.64|2026.64|0
1656663680000|2022-07-01 08:21:20|2026.41|2026.41|2026.6|2026.6|2026.6|2026.6|2026.41|2026.41|0
1656663690000|2022-07-01 08:21:30|2026.76|2026.76|2026.82|2026.82|2026.99|2026.99|2026.76|2026.76|0
1656663700000|2022-07-01 08:21:40|2026.76|2026.76|2026.76|2026.76|2026.76|2026.76|2026.76|2026.76|0
1656663710000|2022-07-01 08:21:50|2026.92|2026.92|2027.16|2027.16|2027.2|2027.2|2026.92|2026.92|0
1656663720000|2022-07-01 08:22:00|2026.98|2026.98|2027.55|2027.55|2027.55|2027.55|2026.92|2026.92|0
1656663730000|2022-07-01 08:22:10|2027.58|2027.58|2028.12|2028.12|2028.12|2028.12|2027.58|2027.58|0
1656663740000|2022-07-01 08:22:20|2028.16|2028.16|2028.4|2028.4|2028.4|2028.4|2028.12|2028.12|0
1656663750000|2022-07-01 08:22:30|2028.53|2028.53|2028.24|2028.24|2028.77|2028.77|2028.24|2028.24|0
1656663760000|2022-07-01 08:22:40|2028.47|2028.47|2028.43|2028.43|2028.47|2028.47|2028.12|2028.12|0
1656663770000|2022-07-01 08:22:50|2028.13|2028.13|2028.13|2028.13|2028.13|2028.13|2028.13|2028.13|0
1656663780000|2022-07-01 08:23:00|2028.18|2028.18|2027.81|2027.81|2028.25|2028.25|2027.81|2027.81|0
1656663790000|2022-07-01 08:23:10|2027.75|2027.75|2027.69|2027.69|2027.75|2027.75|2027.69|2027.69|0
1656663800000|2022-07-01 08:23:20|2027.98|2027.98|2028.57|2028.57|2028.57|2028.57|2027.98|2027.98|0
1656663810000|2022-07-01 08:23:30|2028.62|2028.62|2028.72|2028.72|2028.72|2028.72|2028.62|2028.62|0
1656663820000|2022-07-01 08:23:40|2028.87|2028.87|2029.13|2029.13|2029.13|2029.13|2028.87|2028.87|0
1656663830000|2022-07-01 08:23:50|2029.36|2029.36|2029.29|2029.29|2029.36|2029.36|2029.29|2029.29|0
1656663840000|2022-07-01 08:24:00|2029.27|2029.27|2029.27|2029.27|2029.27|2029.27|2029.27|2029.27|0
1656663850000|2022-07-01 08:24:10|2029.7|2029.7|2029.86|2029.86|2029.86|2029.86|2029.7|2029.7|0
1656663860000|2022-07-01 08:24:20|2029.79|2029.79|2029.92|2029.92|2029.92|2029.92|2029.79|2029.79|0
1656663890000|2022-07-01 08:24:50|2030.03|2030.03|2030.05|2030.05|2030.05|2030.05|2030.03|2030.03|0
1656663900000|2022-07-01 08:25:00|2030.1|2030.1|2029.98|2029.98|2030.17|2030.17|2029.9|2029.9|0
1656663910000|2022-07-01 08:25:10|2030.03|2030.03|2029.82|2029.82|2030.03|2030.03|2029.67|2029.67|0
1656663920000|2022-07-01 08:25:20|2030.14|2030.14|2030.14|2030.14|2030.14|2030.14|2030.14|2030.14|0
1656663930000|2022-07-01 08:25:30|2029.83|2029.83|2029.99|2029.99|2029.99|2029.99|2029.83|2029.83|0
1656663940000|2022-07-01 08:25:40|2030.06|2030.06|2030.26|2030.26|2030.26|2030.26|2030.06|2030.06|0
1656663960000|2022-07-01 08:26:00|2030.37|2030.37|2030.13|2030.13|2030.42|2030.42|2030.1|2030.1|0
1656663970000|2022-07-01 08:26:10|2030.2|2030.2|2030.2|2030.2|2030.2|2030.2|2030.2|2030.2|0
1656663980000|2022-07-01 08:26:20|2030.04|2030.04|2030.04|2030.04|2030.04|2030.04|2029.98|2029.98|0
1656664000000|2022-07-01 08:26:40|2029.97|2029.97|2030.15|2030.15|2030.15|2030.15|2029.97|2029.97|0
1656664010000|2022-07-01 08:26:50|2030.3|2030.3|2030.38|2030.38|2030.38|2030.38|2030.3|2030.3|0
1656664020000|2022-07-01 08:27:00|2030.5|2030.5|2030.69|2030.69|2030.69|2030.69|2030.5|2030.5|0
1656664030000|2022-07-01 08:27:10|2030.82|2030.82|2030.82|2030.82|2030.88|2030.88|2030.82|2030.82|0
1656664040000|2022-07-01 08:27:20|2031.07|2031.07|2031.07|2031.07|2031.07|2031.07|2031.07|2031.07|0
1656664050000|2022-07-01 08:27:30|2031.54|2031.54|2031.26|2031.26|2031.54|2031.54|2031.26|2031.26|0
1656664060000|2022-07-01 08:27:40|2031.43|2031.43|2031.78|2031.78|2031.78|2031.78|2031.43|2031.43|0
1656664080000|2022-07-01 08:28:00|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|2031.57|0
1656664100000|2022-07-01 08:28:20|2031.64|2031.64|2031.87|2031.87|2031.87|2031.87|2031.64|2031.64|0
1656664110000|2022-07-01 08:28:30|2032.04|2032.04|2031.87|2031.87|2032.04|2032.04|2031.87|2031.87|0
1656664140000|2022-07-01 08:29:00|2032.05|2032.05|2032.02|2032.02|2032.05|2032.05|2032.02|2032.02|0
1656664170000|2022-07-01 08:29:30|2031.77|2031.77|2031.69|2031.69|2031.77|2031.77|2031.69|2031.69|0
1656664180000|2022-07-01 08:29:40|2031.55|2031.55|2031.55|2031.55|2031.55|2031.55|2031.55|2031.55|0
1656664190000|2022-07-01 08:29:50|2031.67|2031.67|2031.6|2031.6|2031.67|2031.67|2031.6|2031.6|0
1656664200000|2022-07-01 08:30:00|2031.78|2031.78|2031.78|2031.78|2031.78|2031.78|2031.78|2031.78|0
1656664220000|2022-07-01 08:30:20|2031.66|2031.66|2031.66|2031.66|2031.66|2031.66|2031.66|2031.66|0
1656664240000|2022-07-01 08:30:40|2031.6|2031.6|2031.6|2031.6|2031.6|2031.6|2031.6|2031.6|0
1656664250000|2022-07-01 08:30:50|2031.78|2031.78|2031.49|2031.49|2031.78|2031.78|2031.49|2031.49|0
1656664280000|2022-07-01 08:31:20|2031.43|2031.43|2031.43|2031.43|2031.43|2031.43|2031.43|2031.43|0
1656664290000|2022-07-01 08:31:30|2031.49|2031.49|2031.33|2031.33|2031.49|2031.49|2031.18|2031.18|0
1656664300000|2022-07-01 08:31:40|2031.14|2031.14|2031.16|2031.16|2031.16|2031.16|2031.1|2031.1|0
1656664310000|2022-07-01 08:31:50|2031.46|2031.46|2031.35|2031.35|2031.46|2031.46|2031.35|2031.35|0
1656664320000|2022-07-01 08:32:00|2031.2|2031.2|2031.2|2031.2|2031.2|2031.2|2031.2|2031.2|0
1656664330000|2022-07-01 08:32:10|2031.41|2031.41|2032.92|2032.92|2032.92|2032.92|2031.41|2031.41|0
1656664340000|2022-07-01 08:32:20|2032.77|2032.77|2032.89|2032.89|2032.89|2032.89|2032.77|2032.77|0
1656664350000|2022-07-01 08:32:30|2033.08|2033.08|2032.85|2032.85|2033.08|2033.08|2032.85|2032.85|0
1656664360000|2022-07-01 08:32:40|2032.7|2032.7|2032.23|2032.23|2032.7|2032.7|2032.23|2032.23|0
1656664370000|2022-07-01 08:32:50|2032.16|2032.16|2032.16|2032.16|2032.16|2032.16|2032.16|2032.16|0
1656664380000|2022-07-01 08:33:00|2031.7|2031.7|2031.3|2031.3|2031.76|2031.76|2031.3|2031.3|0
1656664400000|2022-07-01 08:33:20|2031.19|2031.19|2030.71|2030.71|2031.19|2031.19|2030.71|2030.71|0
1656664420000|2022-07-01 08:33:40|2031.02|2031.02|2031.02|2031.02|2031.02|2031.02|2031.02|2031.02|0
1656664430000|2022-07-01 08:33:50|2030.86|2030.86|2030.36|2030.36|2030.86|2030.86|2030.36|2030.36|0
1656664440000|2022-07-01 08:34:00|2030.52|2030.52|2030.58|2030.58|2030.58|2030.58|2030.52|2030.52|0
1656664450000|2022-07-01 08:34:10|2030.4|2030.4|2030.4|2030.4|2030.4|2030.4|2030.4|2030.4|0
1656664460000|2022-07-01 08:34:20|2030.34|2030.34|2030.21|2030.21|2030.37|2030.37|2030.21|2030.21|0
1656664470000|2022-07-01 08:34:30|2030.1|2030.1|2029.93|2029.93|2030.1|2030.1|2029.93|2029.93|0
1656664480000|2022-07-01 08:34:40|2029.86|2029.86|2029.67|2029.67|2029.86|2029.86|2029.67|2029.67|0
1656664500000|2022-07-01 08:35:00|2029.6|2029.6|2028.69|2028.69|2029.6|2029.6|2028.69|2028.69|0
1656664510000|2022-07-01 08:35:10|2028.56|2028.56|2029.15|2029.15|2029.15|2029.15|2028.56|2028.56|0
1656664520000|2022-07-01 08:35:20|2029.27|2029.27|2029.45|2029.45|2029.45|2029.45|2029.27|2029.27|0
1656664530000|2022-07-01 08:35:30|2029.38|2029.38|2029.44|2029.44|2029.44|2029.44|2029.38|2029.38|0
1656664560000|2022-07-01 08:36:00|2029.37|2029.37|2029.13|2029.13|2029.37|2029.37|2029.13|2029.13|0
1656664570000|2022-07-01 08:36:10|2029.01|2029.01|2028.74|2028.74|2029.01|2029.01|2028.74|2028.74|0
1656664580000|2022-07-01 08:36:20|2028.53|2028.53|2028.53|2028.53|2028.53|2028.53|2028.53|2028.53|0
1656664600000|2022-07-01 08:36:40|2028.41|2028.41|2028.41|2028.41|2028.41|2028.41|2028.41|2028.41|0
1656664610000|2022-07-01 08:36:50|2028.35|2028.35|2028.1|2028.1|2028.41|2028.41|2028.1|2028.1|0
1656664620000|2022-07-01 08:37:00|2028.26|2028.26|2028.9|2028.9|2028.9|2028.9|2028.26|2028.26|0
1656664630000|2022-07-01 08:37:10|2028.55|2028.55|2028.83|2028.83|2028.83|2028.83|2028.55|2028.55|0
1656664640000|2022-07-01 08:37:20|2029.13|2029.13|2029.54|2029.54|2029.54|2029.54|2029.13|2029.13|0
1656664650000|2022-07-01 08:37:30|2029.52|2029.52|2029.52|2029.52|2029.52|2029.52|2029.49|2029.49|0
1656664660000|2022-07-01 08:37:40|2029.49|2029.49|2029.64|2029.64|2029.64|2029.64|2029.47|2029.47|0
1656664670000|2022-07-01 08:37:50|2029.6|2029.6|2029.6|2029.6|2029.6|2029.6|2029.6|2029.6|0
1656664680000|2022-07-01 08:38:00|2029.83|2029.83|2030.32|2030.32|2030.41|2030.41|2029.81|2029.81|0
1656664690000|2022-07-01 08:38:10|2030.41|2030.41|2030.41|2030.41|2030.41|2030.41|2030.41|2030.41|0
1656664700000|2022-07-01 08:38:20|2030.52|2030.52|2030.72|2030.72|2030.79|2030.79|2030.43|2030.43|0
1656664710000|2022-07-01 08:38:30|2030.67|2030.67|2030.63|2030.63|2030.69|2030.69|2030.63|2030.63|0
1656664720000|2022-07-01 08:38:40|2030.94|2030.94|2031.77|2031.77|2031.77|2031.77|2030.94|2030.94|0
1656664730000|2022-07-01 08:38:50|2032.14|2032.14|2032.01|2032.01|2032.14|2032.14|2032.01|2032.01|0
1656664740000|2022-07-01 08:39:00|2032.32|2032.32|2032.68|2032.68|2032.7|2032.7|2032.32|2032.32|0
1656664750000|2022-07-01 08:39:10|2032.81|2032.81|2032.74|2032.74|2032.81|2032.81|2032.74|2032.74|0
1656664760000|2022-07-01 08:39:20|2032.9|2032.9|2033.07|2033.07|2033.07|2033.07|2032.9|2032.9|0
1656664780000|2022-07-01 08:39:40|2033.23|2033.23|2033.23|2033.23|2033.23|2033.23|2033.23|2033.23|0
1656664790000|2022-07-01 08:39:50|2033.35|2033.35|2033.48|2033.48|2033.48|2033.48|2033.35|2033.35|0
1656664800000|2022-07-01 08:40:00|2033.45|2033.45|2033.45|2033.45|2033.45|2033.45|2033.45|2033.45|0
1656664820000|2022-07-01 08:40:20|2033.56|2033.56|2033.56|2033.56|2033.56|2033.56|2033.56|2033.56|0
1656664830000|2022-07-01 08:40:30|2033.68|2033.68|2033.61|2033.61|2033.68|2033.68|2033.61|2033.61|0
1656664840000|2022-07-01 08:40:40|2033.45|2033.45|2032.89|2032.89|2033.45|2033.45|2032.89|2032.89|0
1656664850000|2022-07-01 08:40:50|2032.97|2032.97|2033.14|2033.14|2033.2|2033.2|2032.95|2032.95|0
1656664860000|2022-07-01 08:41:00|2033.18|2033.18|2033.59|2033.59|2033.59|2033.59|2033.12|2033.12|0
1656664870000|2022-07-01 08:41:10|2033.41|2033.41|2033.11|2033.11|2033.41|2033.41|2033.11|2033.11|0
1656664880000|2022-07-01 08:41:20|2033.16|2033.16|2033.16|2033.16|2033.16|2033.16|2033.16|2033.16|0
1656664890000|2022-07-01 08:41:30|2033.37|2033.37|2033.3|2033.3|2033.37|2033.37|2033.3|2033.3|0
1656664900000|2022-07-01 08:41:40|2033.19|2033.19|2033.19|2033.19|2033.19|2033.19|2033.19|2033.19|0
1656664910000|2022-07-01 08:41:50|2033.13|2033.13|2032.81|2032.81|2033.13|2033.13|2032.66|2032.66|0
1656664920000|2022-07-01 08:42:00|2032.58|2032.58|2032.51|2032.51|2032.58|2032.58|2032.51|2032.51|0
1656664960000|2022-07-01 08:42:40|2032.58|2032.58|2032.28|2032.28|2032.58|2032.58|2032.28|2032.28|0
1656664970000|2022-07-01 08:42:50|2032.22|2032.22|2032.14|2032.14|2032.22|2032.22|2032.14|2032.14|0
1656664980000|2022-07-01 08:43:00|2031.99|2031.99|2031.99|2031.99|2031.99|2031.99|2031.99|2031.99|0
1656664990000|2022-07-01 08:43:10|2031.93|2031.93|2031.85|2031.85|2031.93|2031.93|2031.85|2031.85|0
1656665000000|2022-07-01 08:43:20|2031.93|2031.93|2031.99|2031.99|2032.07|2032.07|2031.93|2031.93|0
1656665010000|2022-07-01 08:43:30|2031.93|2031.93|2032.17|2032.17|2032.17|2032.17|2031.93|2031.93|0
1656665020000|2022-07-01 08:43:40|2032.25|2032.25|2033.05|2033.05|2033.05|2033.05|2032.25|2032.25|0
1656665030000|2022-07-01 08:43:50|2032.93|2032.93|2032.93|2032.93|2032.93|2032.93|2032.93|2032.93|0
1656665040000|2022-07-01 08:44:00|2033.05|2033.05|2032.83|2032.83|2033.05|2033.05|2032.64|2032.64|0
1656665050000|2022-07-01 08:44:10|2032.98|2032.98|2032.92|2032.92|2032.98|2032.98|2032.92|2032.92|0
1656665060000|2022-07-01 08:44:20|2032.77|2032.77|2032.56|2032.56|2032.77|2032.77|2032.56|2032.56|0
1656665070000|2022-07-01 08:44:30|2032.79|2032.79|2032.87|2032.87|2032.87|2032.87|2032.79|2032.79|0
1656665080000|2022-07-01 08:44:40|2032.99|2032.99|2032.99|2032.99|2032.99|2032.99|2032.99|2032.99|0
1656665090000|2022-07-01 08:44:50|2033.11|2033.11|2032.76|2032.76|2033.11|2033.11|2032.76|2032.76|0
1656665100000|2022-07-01 08:45:00|2032.62|2032.62|2032.34|2032.34|2032.62|2032.62|2032.34|2032.34|0
1656665110000|2022-07-01 08:45:10|2032.51|2032.51|2032.44|2032.44|2032.51|2032.51|2032.44|2032.44|0
1656665120000|2022-07-01 08:45:20|2032.21|2032.21|2032.18|2032.18|2032.46|2032.46|2032.18|2032.18|0
1656665130000|2022-07-01 08:45:30|2032.05|2032.05|2031.86|2031.86|2032.05|2032.05|2031.77|2031.77|0
1656665140000|2022-07-01 08:45:40|2031.71|2031.71|2031.71|2031.71|2031.71|2031.71|2031.71|2031.71|0
1656665150000|2022-07-01 08:45:50|2031.86|2031.86|2031.86|2031.86|2031.86|2031.86|2031.86|2031.86|0
1656665160000|2022-07-01 08:46:00|2032.02|2032.02|2032.08|2032.08|2032.17|2032.17|2032.02|2032.02|0
1656665170000|2022-07-01 08:46:10|2031.9|2031.9|2031.9|2031.9|2031.9|2031.9|2031.9|2031.9|0
1656665180000|2022-07-01 08:46:20|2031.96|2031.96|2031.96|2031.96|2031.96|2031.96|2031.96|2031.96|0
1656665190000|2022-07-01 08:46:30|2032.04|2032.04|2033.22|2033.22|2033.22|2033.22|2032.04|2032.04|0
1656665200000|2022-07-01 08:46:40|2033.48|2033.48|2033.56|2033.56|2033.87|2033.87|2033.33|2033.33|0
1656665210000|2022-07-01 08:46:50|2033.83|2033.83|2034.44|2034.44|2034.45|2034.45|2033.66|2033.66|0
1656665220000|2022-07-01 08:47:00|2034.6|2034.6|2035.57|2035.57|2035.57|2035.57|2034.6|2034.6|0
1656665230000|2022-07-01 08:47:10|2035.68|2035.68|2035.79|2035.79|2035.79|2035.79|2035.44|2035.44|0
1656665240000|2022-07-01 08:47:20|2035.96|2035.96|2036.12|2036.12|2036.12|2036.12|2035.96|2035.96|0
1656665250000|2022-07-01 08:47:30|2036.27|2036.27|2035.98|2035.98|2036.27|2036.27|2035.98|2035.98|0
1656665270000|2022-07-01 08:47:50|2035.83|2035.83|2035.83|2035.83|2035.83|2035.83|2035.83|2035.83|0
1656665280000|2022-07-01 08:48:00|2036.05|2036.05|2036.05|2036.05|2036.05|2036.05|2036.05|2036.05|0
1656665290000|2022-07-01 08:48:10|2036.28|2036.28|2036.96|2036.96|2036.96|2036.96|2036.28|2036.28|0
1656665300000|2022-07-01 08:48:20|2036.78|2036.78|2036.49|2036.49|2036.78|2036.78|2036.49|2036.49|0
1656665310000|2022-07-01 08:48:30|2036.66|2036.66|2036.78|2036.78|2036.78|2036.78|2036.66|2036.66|0
1656665320000|2022-07-01 08:48:40|2036.89|2036.89|2037.06|2037.06|2037.06|2037.06|2036.82|2036.82|0
1656665330000|2022-07-01 08:48:50|2037.23|2037.23|2037.17|2037.17|2037.23|2037.23|2037.17|2037.17|0
1656665340000|2022-07-01 08:49:00|2037.06|2037.06|2037.23|2037.23|2037.23|2037.23|2037.06|2037.06|0
1656665350000|2022-07-01 08:49:10|2037.19|2037.19|2037.19|2037.19|2037.19|2037.19|2037.19|2037.19|0
1656665360000|2022-07-01 08:49:20|2037.07|2037.07|2037.16|2037.16|2037.16|2037.16|2037.01|2037.01|0
1656665380000|2022-07-01 08:49:40|2036.99|2036.99|2036.99|2036.99|2036.99|2036.99|2036.99|2036.99|0
1656665390000|2022-07-01 08:49:50|2037.19|2037.19|2037.19|2037.19|2037.19|2037.19|2037.19|2037.19|0
1656665400000|2022-07-01 08:50:00|2037.14|2037.14|2037.14|2037.14|2037.14|2037.14|2037.14|2037.14|0
1656665410000|2022-07-01 08:50:10|2037.08|2037.08|2037.08|2037.08|2037.14|2037.14|2037.08|2037.08|0
1656665420000|2022-07-01 08:50:20|2037.02|2037.02|2036.87|2036.87|2037.02|2037.02|2036.87|2036.87|0
1656665430000|2022-07-01 08:50:30|2037.04|2037.04|2037.04|2037.04|2037.2|2037.2|2037.04|2037.04|0
1656665440000|2022-07-01 08:50:40|2036.8|2036.8|2037.04|2037.04|2037.1|2037.1|2036.8|2036.8|0
1656665450000|2022-07-01 08:50:50|2037.13|2037.13|2037.13|2037.13|2037.13|2037.13|2037.13|2037.13|0
1656665460000|2022-07-01 08:51:00|2037.21|2037.21|2037.24|2037.24|2037.24|2037.24|2037.21|2037.21|0
1656665480000|2022-07-01 08:51:20|2037.17|2037.17|2037.17|2037.17|2037.17|2037.17|2037.17|2037.17|0
1656665490000|2022-07-01 08:51:30|2037.09|2037.09|2036.86|2036.86|2037.09|2037.09|2036.86|2036.86|0
1656665500000|2022-07-01 08:51:40|2036.71|2036.71|2036.43|2036.43|2036.71|2036.71|2036.43|2036.43|0
1656665510000|2022-07-01 08:51:50|2036.67|2036.67|2036.68|2036.68|2036.91|2036.91|2036.67|2036.67|0
1656665520000|2022-07-01 08:52:00|2036.83|2036.83|2037.77|2037.77|2037.77|2037.77|2036.83|2036.83|0
1656665530000|2022-07-01 08:52:10|2037.71|2037.71|2037.32|2037.32|2037.71|2037.71|2037.32|2037.32|0
1656665540000|2022-07-01 08:52:20|2037.37|2037.37|2037.47|2037.47|2037.47|2037.47|2037.32|2037.32|0
1656665550000|2022-07-01 08:52:30|2037.35|2037.35|2037.48|2037.48|2037.48|2037.48|2037.35|2037.35|0
1656665560000|2022-07-01 08:52:40|2037.25|2037.25|2037.83|2037.83|2037.83|2037.83|2037.25|2037.25|0
1656665570000|2022-07-01 08:52:50|2037.78|2037.78|2037.78|2037.78|2037.78|2037.78|2037.78|2037.78|0
1656665580000|2022-07-01 08:53:00|2037.72|2037.72|2037.68|2037.68|2037.72|2037.72|2037.66|2037.66|0
1656665590000|2022-07-01 08:53:10|2037.74|2037.74|2037.74|2037.74|2037.74|2037.74|2037.68|2037.68|0
1656665600000|2022-07-01 08:53:20|2037.63|2037.63|2037.32|2037.32|2037.63|2037.63|2037.32|2037.32|0
1656665610000|2022-07-01 08:53:30|2037.26|2037.26|2036.4|2036.4|2037.26|2037.26|2036.4|2036.4|0
1656665620000|2022-07-01 08:53:40|2036.29|2036.29|2036.26|2036.26|2036.29|2036.29|2036.26|2036.26|0
1656665630000|2022-07-01 08:53:50|2036.67|2036.67|2036.68|2036.68|2036.73|2036.73|2036.67|2036.67|0
1656665650000|2022-07-01 08:54:10|2036.56|2036.56|2036.99|2036.99|2036.99|2036.99|2036.56|2036.56|0
1656665660000|2022-07-01 08:54:20|2037.11|2037.11|2037.11|2037.11|2037.11|2037.11|2037.11|2037.11|0
1656665670000|2022-07-01 08:54:30|2036.69|2036.69|2036.82|2036.82|2037.15|2037.15|2036.66|2036.66|0
1656665680000|2022-07-01 08:54:40|2036.78|2036.78|2036.78|2036.78|2036.78|2036.78|2036.78|2036.78|0
1656665700000|2022-07-01 08:55:00|2036.62|2036.62|2036.52|2036.52|2036.62|2036.62|2036.38|2036.38|0
1656665710000|2022-07-01 08:55:10|2036.46|2036.46|2036.46|2036.46|2036.46|2036.46|2036.46|2036.46|0
1656665720000|2022-07-01 08:55:20|2036.61|2036.61|2036.75|2036.75|2036.75|2036.75|2036.61|2036.61|0
1656665740000|2022-07-01 08:55:40|2037.27|2037.27|2037.11|2037.11|2037.27|2037.27|2036.96|2036.96|0
1656665750000|2022-07-01 08:55:50|2036.96|2036.96|2036.96|2036.96|2036.96|2036.96|2036.96|2036.96|0
1656665760000|2022-07-01 08:56:00|2036.88|2036.88|2036.88|2036.88|2036.88|2036.88|2036.88|2036.88|0
1656665780000|2022-07-01 08:56:20|2036.8|2036.8|2037.23|2037.23|2037.23|2037.23|2036.8|2036.8|0
1656665790000|2022-07-01 08:56:30|2037.45|2037.45|2037.43|2037.43|2037.45|2037.45|2037.43|2037.43|0
1656665800000|2022-07-01 08:56:40|2037.27|2037.27|2037.29|2037.29|2037.33|2037.33|2037.18|2037.18|0
1656665810000|2022-07-01 08:56:50|2037.2|2037.2|2037.18|2037.18|2037.2|2037.2|2037.18|2037.18|0
1656665820000|2022-07-01 08:57:00|2037.29|2037.29|2037.1|2037.1|2037.29|2037.29|2037.1|2037.1|0
1656665830000|2022-07-01 08:57:10|2037.22|2037.22|2037.37|2037.37|2037.37|2037.37|2037.22|2037.22|0
1656665840000|2022-07-01 08:57:20|2037.6|2037.6|2037.6|2037.6|2037.6|2037.6|2037.6|2037.6|0
1656665860000|2022-07-01 08:57:40|2037.79|2037.79|2037.47|2037.47|2037.79|2037.79|2037.47|2037.47|0
1656665870000|2022-07-01 08:57:50|2037.55|2037.55|2037.55|2037.55|2037.55|2037.55|2037.55|2037.55|0
1656665890000|2022-07-01 08:58:10|2037.47|2037.47|2037.47|2037.47|2037.47|2037.47|2037.47|2037.47|0
1656665900000|2022-07-01 08:58:20|2037.63|2037.63|2037.91|2037.91|2037.91|2037.91|2037.63|2037.63|0
1656665920000|2022-07-01 08:58:40|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|0
1656665940000|2022-07-01 08:59:00|2038.04|2038.04|2038.04|2038.04|2038.04|2038.04|2038.04|2038.04|0
1656665960000|2022-07-01 08:59:20|2038.2|2038.2|2038.32|2038.32|2038.32|2038.32|2038.2|2038.2|0
1656665970000|2022-07-01 08:59:30|2038.2|2038.2|2038.2|2038.2|2038.2|2038.2|2038.2|2038.2|0
1656665980000|2022-07-01 08:59:40|2038.14|2038.14|2038.07|2038.07|2038.14|2038.14|2038.07|2038.07|0
1656665990000|2022-07-01 08:59:50|2038.12|2038.12|2037.83|2037.83|2038.12|2038.12|2037.71|2037.71|0
1656666000000|2022-07-01 09:00:00|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|2037.98|0
1656666010000|2022-07-01 09:00:10|2037.91|2037.91|2037.75|2037.75|2037.91|2037.91|2037.75|2037.75|0
1656666020000|2022-07-01 09:00:20|2037.45|2037.45|2037.45|2037.45|2037.45|2037.45|2037.45|2037.45|0
1656666040000|2022-07-01 09:00:40|2037.29|2037.29|2037.35|2037.35|2037.35|2037.35|2037.29|2037.29|0
1656666050000|2022-07-01 09:00:50|2037.3|2037.3|2037.3|2037.3|2037.3|2037.3|2037.3|2037.3|0
1656666060000|2022-07-01 09:01:00|2037.37|2037.37|2037.1|2037.1|2037.37|2037.37|2037.1|2037.1|0
1656666070000|2022-07-01 09:01:10|2036.84|2036.84|2036.11|2036.11|2036.87|2036.87|2036.02|2036.02|0
1656666080000|2022-07-01 09:01:20|2035.8|2035.8|2035.8|2035.8|2035.8|2035.8|2035.8|2035.8|0
1656666090000|2022-07-01 09:01:30|2035.93|2035.93|2035.98|2035.98|2035.98|2035.98|2035.93|2035.93|0
1656666100000|2022-07-01 09:01:40|2036.04|2036.04|2036.71|2036.71|2036.71|2036.71|2036|2036|0
1656666110000|2022-07-01 09:01:50|2036.6|2036.6|2036.6|2036.6|2036.6|2036.6|2036.6|2036.6|0
1656666120000|2022-07-01 09:02:00|2036.74|2036.74|2037.44|2037.44|2037.55|2037.55|2036.74|2036.74|0
1656666130000|2022-07-01 09:02:10|2037.52|2037.52|2038.04|2038.04|2038.36|2038.36|2037.52|2037.52|0
1656666140000|2022-07-01 09:02:20|2038.15|2038.15|2038.3|2038.3|2038.3|2038.3|2038.06|2038.06|0
1656666150000|2022-07-01 09:02:30|2038.37|2038.37|2038.95|2038.95|2038.95|2038.95|2038.37|2038.37|0
1656666160000|2022-07-01 09:02:40|2039.2|2039.2|2039.64|2039.64|2039.64|2039.64|2039.18|2039.18|0
1656666170000|2022-07-01 09:02:50|2039.49|2039.49|2039.35|2039.35|2039.49|2039.49|2039.35|2039.35|0
1656666180000|2022-07-01 09:03:00|2039.39|2039.39|2039.33|2039.33|2039.39|2039.39|2039.33|2039.33|0
1656666190000|2022-07-01 09:03:10|2039.36|2039.36|2039.2|2039.2|2039.36|2039.36|2039.08|2039.08|0
1656666200000|2022-07-01 09:03:20|2039.3|2039.3|2039.3|2039.3|2039.3|2039.3|2039.3|2039.3|0
1656666210000|2022-07-01 09:03:30|2039.07|2039.07|2038.8|2038.8|2039.07|2039.07|2038.8|2038.8|0
1656666220000|2022-07-01 09:03:40|2038.67|2038.67|2038.67|2038.67|2038.67|2038.67|2038.67|2038.67|0
1656666240000|2022-07-01 09:04:00|2038.57|2038.57|2038.23|2038.23|2038.57|2038.57|2038.19|2038.19|0
1656666250000|2022-07-01 09:04:10|2038.17|2038.17|2038.17|2038.17|2038.17|2038.17|2038.17|2038.17|0
1656666260000|2022-07-01 09:04:20|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|2037.86|0
1656666280000|2022-07-01 09:04:40|2038.17|2038.17|2038.42|2038.42|2038.42|2038.42|2038.17|2038.17|0
1656666290000|2022-07-01 09:04:50|2038.5|2038.5|2038.86|2038.86|2038.86|2038.86|2038.5|2038.5|0
1656666340000|2022-07-01 09:05:40|2038.99|2038.99|2039.46|2039.46|2039.46|2039.46|2038.99|2038.99|0
1656666350000|2022-07-01 09:05:50|2039.62|2039.62|2040.79|2040.79|2040.86|2040.86|2039.62|2039.62|0
1656666360000|2022-07-01 09:06:00|2040.9|2040.9|2040.92|2040.92|2040.92|2040.92|2040.9|2040.9|0
1656666370000|2022-07-01 09:06:10|2040.81|2040.81|2040.65|2040.65|2040.81|2040.81|2040.65|2040.65|0
1656666380000|2022-07-01 09:06:20|2040.78|2040.78|2040.87|2040.87|2040.94|2040.94|2040.78|2040.78|0
1656666390000|2022-07-01 09:06:30|2040.8|2040.8|2040.8|2040.8|2040.8|2040.8|2040.8|2040.8|0
1656666410000|2022-07-01 09:06:50|2040.65|2040.65|2040.69|2040.69|2040.71|2040.71|2040.65|2040.65|0
1656666420000|2022-07-01 09:07:00|2040.64|2040.64|2040.46|2040.46|2040.64|2040.64|2040.46|2040.46|0
1656666430000|2022-07-01 09:07:10|2040.54|2040.54|2040.54|2040.54|2040.54|2040.54|2040.54|2040.54|0
1656666440000|2022-07-01 09:07:20|2040.33|2040.33|2040.22|2040.22|2040.33|2040.33|2040.16|2040.16|0
1656666450000|2022-07-01 09:07:30|2040.16|2040.16|2040.22|2040.22|2040.22|2040.22|2040.16|2040.16|0
1656666480000|2022-07-01 09:08:00|2040.26|2040.26|2040.57|2040.57|2040.57|2040.57|2040.26|2040.26|0
1656666500000|2022-07-01 09:08:20|2040.82|2040.82|2040.82|2040.82|2040.82|2040.82|2040.82|2040.82|0
1656666510000|2022-07-01 09:08:30|2040.66|2040.66|2040.66|2040.66|2040.66|2040.66|2040.66|2040.66|0
1656666520000|2022-07-01 09:08:40|2040.51|2040.51|2040.51|2040.51|2040.51|2040.51|2040.51|2040.51|0
1656666540000|2022-07-01 09:09:00|2041.58|2041.58|2042.97|2042.97|2042.97|2042.97|2041.58|2041.58|0
1656666550000|2022-07-01 09:09:10|2043.14|2043.14|2043.14|2043.14|2043.14|2043.14|2043.14|2043.14|0
1656666560000|2022-07-01 09:09:20|2043.08|2043.08|2043.22|2043.22|2043.22|2043.22|2043.08|2043.08|0
1656666570000|2022-07-01 09:09:30|2043.14|2043.14|2043.26|2043.26|2043.42|2043.42|2042.99|2042.99|0
1656666600000|2022-07-01 09:10:00|2043.21|2043.21|2043.21|2043.21|2043.21|2043.21|2043.21|2043.21|0
1656666620000|2022-07-01 09:10:20|2043.26|2043.26|2043.28|2043.28|2043.44|2043.44|2043.26|2043.26|0
1656666630000|2022-07-01 09:10:30|2043.13|2043.13|2042.95|2042.95|2043.13|2043.13|2042.95|2042.95|0
1656666660000|2022-07-01 09:11:00|2042.87|2042.87|2043.02|2043.02|2043.02|2043.02|2042.75|2042.75|0
1656666670000|2022-07-01 09:11:10|2042.95|2042.95|2043.13|2043.13|2043.13|2043.13|2042.95|2042.95|0
1656666680000|2022-07-01 09:11:20|2042.83|2042.83|2042.72|2042.72|2042.83|2042.83|2042.72|2042.72|0
1656666690000|2022-07-01 09:11:30|2042.85|2042.85|2042.85|2042.85|2042.85|2042.85|2042.85|2042.85|0
1656666700000|2022-07-01 09:11:40|2042.54|2042.54|2042.16|2042.16|2042.54|2042.54|2042.16|2042.16|0
1656666710000|2022-07-01 09:11:50|2042.31|2042.31|2042.74|2042.74|2042.74|2042.74|2042.31|2042.31|0
1656666720000|2022-07-01 09:12:00|2042.87|2042.87|2042.87|2042.87|2042.87|2042.87|2042.87|2042.87|0
1656666740000|2022-07-01 09:12:20|2042.69|2042.69|2042.69|2042.69|2042.69|2042.69|2042.69|2042.69|0
1656666750000|2022-07-01 09:12:30|2042.55|2042.55|2042.4|2042.4|2042.55|2042.55|2042.4|2042.4|0
1656666760000|2022-07-01 09:12:40|2041.93|2041.93|2041.91|2041.91|2041.93|2041.93|2041.91|2041.91|0
1656666770000|2022-07-01 09:12:50|2041.82|2041.82|2041.66|2041.66|2041.82|2041.82|2041.66|2041.66|0
1656666790000|2022-07-01 09:13:10|2041.77|2041.77|2041.65|2041.65|2041.77|2041.77|2041.65|2041.65|0
1656666800000|2022-07-01 09:13:20|2041.71|2041.71|2041.63|2041.63|2041.71|2041.71|2041.63|2041.63|0
1656666820000|2022-07-01 09:13:40|2041.81|2041.81|2042.18|2042.18|2042.18|2042.18|2041.81|2041.81|0
1656666840000|2022-07-01 09:14:00|2042.22|2042.22|2042.24|2042.24|2042.24|2042.24|2042.22|2042.22|0
1656666850000|2022-07-01 09:14:10|2042.35|2042.35|2042.23|2042.23|2042.35|2042.35|2042.23|2042.23|0
1656666870000|2022-07-01 09:14:30|2042.17|2042.17|2042.17|2042.17|2042.17|2042.17|2042.17|2042.17|0
1656666880000|2022-07-01 09:14:40|2041.63|2041.63|2041.63|2041.63|2041.63|2041.63|2041.63|2041.63|0
1656666920000|2022-07-01 09:15:20|2041.7|2041.7|2041.95|2041.95|2041.95|2041.95|2041.7|2041.7|0
1656666940000|2022-07-01 09:15:40|2042.27|2042.27|2041.9|2041.9|2042.27|2042.27|2041.9|2041.9|0
1656666950000|2022-07-01 09:15:50|2041.84|2041.84|2041.78|2041.78|2041.84|2041.84|2041.78|2041.78|0
1656666960000|2022-07-01 09:16:00|2041.72|2041.72|2041.52|2041.52|2041.72|2041.72|2041.52|2041.52|0
1656666970000|2022-07-01 09:16:10|2041.39|2041.39|2041.39|2041.39|2041.39|2041.39|2041.39|2041.39|0
1656666990000|2022-07-01 09:16:30|2040.77|2040.77|2039.87|2039.87|2040.77|2040.77|2039.87|2039.87|0
1656667010000|2022-07-01 09:16:50|2040.03|2040.03|2040.03|2040.03|2040.03|2040.03|2040.03|2040.03|0
1656667020000|2022-07-01 09:17:00|2040.16|2040.16|2040.16|2040.16|2040.16|2040.16|2040.16|2040.16|0
1656667030000|2022-07-01 09:17:10|2040.33|2040.33|2040.58|2040.58|2040.71|2040.71|2040.33|2040.33|0
1656667040000|2022-07-01 09:17:20|2040.73|2040.73|2040.61|2040.61|2040.73|2040.73|2040.61|2040.61|0
1656667050000|2022-07-01 09:17:30|2040.54|2040.54|2040.54|2040.54|2040.54|2040.54|2040.54|2040.54|0
1656667060000|2022-07-01 09:17:40|2040.48|2040.48|2040.48|2040.48|2040.48|2040.48|2040.48|2040.48|0
1656667070000|2022-07-01 09:17:50|2040.52|2040.52|2040.52|2040.52|2040.52|2040.52|2040.52|2040.52|0
1656667080000|2022-07-01 09:18:00|2040.5|2040.5|2040.27|2040.27|2040.5|2040.5|2040.27|2040.27|0
1656667090000|2022-07-01 09:18:10|2040.04|2040.04|2039.86|2039.86|2040.1|2040.1|2039.86|2039.86|0
1656667100000|2022-07-01 09:18:20|2039.8|2039.8|2039.8|2039.8|2039.8|2039.8|2039.8|2039.8|0
1656667120000|2022-07-01 09:18:40|2040.05|2040.05|2040.05|2040.05|2040.05|2040.05|2040.05|2040.05|0
1656667130000|2022-07-01 09:18:50|2040.18|2040.18|2040.18|2040.18|2040.18|2040.18|2040.18|2040.18|0
1656667140000|2022-07-01 09:19:00|2040.33|2040.33|2040.42|2040.42|2040.42|2040.42|2040.33|2040.33|0
1656667150000|2022-07-01 09:19:10|2040.88|2040.88|2040.88|2040.88|2040.88|2040.88|2040.88|2040.88|0
1656667160000|2022-07-01 09:19:20|2041|2041|2041|2041|2041|2041|2041|2041|0
1656667170000|2022-07-01 09:19:30|2040.94|2040.94|2040.94|2040.94|2040.94|2040.94|2040.94|2040.94|0
1656667180000|2022-07-01 09:19:40|2041.04|2041.04|2041.5|2041.5|2041.5|2041.5|2041.04|2041.04|0
1656667190000|2022-07-01 09:19:50|2041.75|2041.75|2041.82|2041.82|2041.82|2041.82|2041.75|2041.75|0
1656667200000|2022-07-01 09:20:00|2041.97|2041.97|2042.25|2042.25|2042.25|2042.25|2041.97|2041.97|0
1656667210000|2022-07-01 09:20:10|2042.5|2042.5|2042.4|2042.4|2042.61|2042.61|2042.34|2042.34|0
1656667220000|2022-07-01 09:20:20|2042.34|2042.34|2042.34|2042.34|2042.34|2042.34|2042.34|2042.34|0
1656667230000|2022-07-01 09:20:30|2042.18|2042.18|2042.03|2042.03|2042.28|2042.28|2042.03|2042.03|0
1656667240000|2022-07-01 09:20:40|2042.01|2042.01|2042.01|2042.01|2042.01|2042.01|2042.01|2042.01|0
1656667250000|2022-07-01 09:20:50|2041.88|2041.88|2041.88|2041.88|2041.88|2041.88|2041.88|2041.88|0
1656667260000|2022-07-01 09:21:00|2041.98|2041.98|2042.08|2042.08|2042.08|2042.08|2041.98|2041.98|0
1656667270000|2022-07-01 09:21:10|2042.19|2042.19|2042.19|2042.19|2042.19|2042.19|2042.19|2042.19|0
1656667280000|2022-07-01 09:21:20|2042.17|2042.17|2042.17|2042.17|2042.17|2042.17|2042.17|2042.17|0
1656667290000|2022-07-01 09:21:30|2042.05|2042.05|2042.11|2042.11|2042.11|2042.11|2042.05|2042.05|0
1656667300000|2022-07-01 09:21:40|2042.26|2042.26|2042.33|2042.33|2042.33|2042.33|2042.26|2042.26|0
1656667310000|2022-07-01 09:21:50|2042.49|2042.49|2042.54|2042.54|2042.54|2042.54|2042.47|2042.47|0
1656667350000|2022-07-01 09:22:30|2042.39|2042.39|2042.39|2042.39|2042.39|2042.39|2042.39|2042.39|0
1656667380000|2022-07-01 09:23:00|2042.23|2042.23|2042|2042|2042.23|2042.23|2042|2042|0
1656667410000|2022-07-01 09:23:30|2042.13|2042.13|2042|2042|2042.13|2042.13|2042|2042|0
1656667420000|2022-07-01 09:23:40|2042.19|2042.19|2042.34|2042.34|2042.34|2042.34|2042.19|2042.19|0
1656667430000|2022-07-01 09:23:50|2042.42|2042.42|2042.49|2042.49|2042.49|2042.49|2042.42|2042.42|0
1656667470000|2022-07-01 09:24:30|2042.36|2042.36|2042.36|2042.36|2042.36|2042.36|2042.36|2042.36|0
1656667500000|2022-07-01 09:25:00|2042.05|2042.05|2042.05|2042.05|2042.05|2042.05|2042.05|2042.05|0
1656667510000|2022-07-01 09:25:10|2041.87|2041.87|2041.93|2041.93|2041.93|2041.93|2041.87|2041.87|0
1656667530000|2022-07-01 09:25:30|2041.62|2041.62|2041.08|2041.08|2041.62|2041.62|2041.08|2041.08|0
1656667540000|2022-07-01 09:25:40|2040.96|2040.96|2040.17|2040.17|2040.96|2040.96|2040.17|2040.17|0
1656667550000|2022-07-01 09:25:50|2040.13|2040.13|2039.65|2039.65|2040.13|2040.13|2039.65|2039.65|0
1656667560000|2022-07-01 09:26:00|2039.78|2039.78|2038.82|2038.82|2039.98|2039.98|2038.79|2038.79|0
1656667580000|2022-07-01 09:26:20|2038.89|2038.89|2038.87|2038.87|2038.91|2038.91|2038.87|2038.87|0
1656667590000|2022-07-01 09:26:30|2038.66|2038.66|2038.66|2038.66|2038.66|2038.66|2038.66|2038.66|0
1656667620000|2022-07-01 09:27:00|2038.52|2038.52|2038.14|2038.14|2038.52|2038.52|2038.14|2038.14|0
1656667630000|2022-07-01 09:27:10|2037.78|2037.78|2037.9|2037.9|2037.9|2037.9|2037.78|2037.78|0
1656667640000|2022-07-01 09:27:20|2037.66|2037.66|2037.51|2037.51|2037.66|2037.66|2037.51|2037.51|0
1656667650000|2022-07-01 09:27:30|2037.44|2037.44|2037.28|2037.28|2037.44|2037.44|2037.28|2037.28|0
1656667670000|2022-07-01 09:27:50|2037.21|2037.21|2037.28|2037.28|2037.28|2037.28|2037.21|2037.21|0
1656667680000|2022-07-01 09:28:00|2037.34|2037.34|2037.49|2037.49|2037.49|2037.49|2037.34|2037.34|0
1656667690000|2022-07-01 09:28:10|2037.45|2037.45|2037.47|2037.47|2037.53|2037.53|2037.45|2037.45|0
1656667700000|2022-07-01 09:28:20|2037.54|2037.54|2037.52|2037.52|2037.54|2037.54|2037.52|2037.52|0
1656667710000|2022-07-01 09:28:30|2037.5|2037.5|2037.08|2037.08|2037.5|2037.5|2037.08|2037.08|0
1656667740000|2022-07-01 09:29:00|2037|2037|2037|2037|2037|2037|2037|2037|0
1656667750000|2022-07-01 09:29:10|2037.14|2037.14|2037.14|2037.14|2037.14|2037.14|2037.14|2037.14|0
1656667780000|2022-07-01 09:29:40|2037.08|2037.08|2036.95|2036.95|2037.08|2037.08|2036.88|2036.88|0
1656667790000|2022-07-01 09:29:50|2037.03|2037.03|2037.37|2037.37|2037.37|2037.37|2037.03|2037.03|0
1656667800000|2022-07-01 09:30:00|2037.31|2037.31|2037.39|2037.39|2037.39|2037.39|2037.24|2037.24|0
1656667810000|2022-07-01 09:30:10|2037.27|2037.27|2037.27|2037.27|2037.27|2037.27|2037.27|2037.27|0
1656667820000|2022-07-01 09:30:20|2037.33|2037.33|2037.18|2037.18|2037.36|2037.36|2037.01|2037.01|0
1656667830000|2022-07-01 09:30:30|2037.05|2037.05|2037.36|2037.36|2037.52|2037.52|2037.05|2037.05|0
1656667840000|2022-07-01 09:30:40|2037|2037|2037|2037|2037|2037|2037|2037|0
1656667850000|2022-07-01 09:30:50|2036.92|2036.92|2036.96|2036.96|2036.96|2036.96|2036.92|2036.92|0
1656667860000|2022-07-01 09:31:00|2037.12|2037.12|2037.12|2037.12|2037.12|2037.12|2037.12|2037.12|0
1656667870000|2022-07-01 09:31:10|2037.17|2037.17|2037.17|2037.17|2037.17|2037.17|2037.17|2037.17|0
1656667890000|2022-07-01 09:31:30|2037.23|2037.23|2037.2|2037.2|2037.4|2037.4|2037.2|2037.2|0
1656667900000|2022-07-01 09:31:40|2037.67|2037.67|2037.59|2037.59|2037.67|2037.67|2037.59|2037.59|0
1656667910000|2022-07-01 09:31:50|2037.65|2037.65|2038.35|2038.35|2038.35|2038.35|2037.61|2037.61|0
1656667920000|2022-07-01 09:32:00|2038.49|2038.49|2039.16|2039.16|2039.3|2039.3|2038.49|2038.49|0
1656667930000|2022-07-01 09:32:10|2039.01|2039.01|2039.01|2039.01|2039.01|2039.01|2039.01|2039.01|0
1656667940000|2022-07-01 09:32:20|2038.78|2038.78|2038.9|2038.9|2038.9|2038.9|2038.78|2038.78|0
1656667950000|2022-07-01 09:32:30|2039.07|2039.07|2039.01|2039.01|2039.07|2039.07|2039.01|2039.01|0
1656667960000|2022-07-01 09:32:40|2039.07|2039.07|2039.56|2039.56|2039.56|2039.56|2039.05|2039.05|0
1656667970000|2022-07-01 09:32:50|2039.58|2039.58|2039.36|2039.36|2039.58|2039.58|2039.35|2039.35|0
1656667980000|2022-07-01 09:33:00|2039.48|2039.48|2039.41|2039.41|2039.48|2039.48|2039.41|2039.41|0
1656667990000|2022-07-01 09:33:10|2039.47|2039.47|2039.44|2039.44|2039.52|2039.52|2039.38|2039.38|0
1656668000000|2022-07-01 09:33:20|2039.27|2039.27|2039.05|2039.05|2039.27|2039.27|2039.05|2039.05|0
1656668010000|2022-07-01 09:33:30|2039.12|2039.12|2039.12|2039.12|2039.12|2039.12|2039.12|2039.12|0
1656668020000|2022-07-01 09:33:40|2039.05|2039.05|2039.05|2039.05|2039.05|2039.05|2038.98|2038.98|0
1656668040000|2022-07-01 09:34:00|2038.98|2038.98|2039.27|2039.27|2039.27|2039.27|2038.98|2038.98|0
1656668050000|2022-07-01 09:34:10|2039.2|2039.2|2038.98|2038.98|2039.2|2039.2|2038.98|2038.98|0
1656668060000|2022-07-01 09:34:20|2038.92|2038.92|2038.92|2038.92|2038.92|2038.92|2038.92|2038.92|0
1656668070000|2022-07-01 09:34:30|2039.08|2039.08|2039.18|2039.18|2039.25|2039.25|2039.08|2039.08|0
1656668080000|2022-07-01 09:34:40|2039.3|2039.3|2039.23|2039.23|2039.3|2039.3|2039.23|2039.23|0
1656668090000|2022-07-01 09:34:50|2038.94|2038.94|2039.14|2039.14|2039.14|2039.14|2038.94|2038.94|0
1656668100000|2022-07-01 09:35:00|2039.17|2039.17|2038.99|2038.99|2039.17|2039.17|2038.99|2038.99|0
1656668120000|2022-07-01 09:35:20|2039.17|2039.17|2039.17|2039.17|2039.17|2039.17|2039.17|2039.17|0
1656668130000|2022-07-01 09:35:30|2039.4|2039.4|2039.53|2039.53|2039.53|2039.53|2039.4|2039.4|0
1656668140000|2022-07-01 09:35:40|2039.22|2039.22|2039.41|2039.41|2039.41|2039.41|2039.22|2039.22|0
1656668150000|2022-07-01 09:35:50|2039.47|2039.47|2039.7|2039.7|2039.7|2039.7|2039.47|2039.47|0
1656668160000|2022-07-01 09:36:00|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|2039.77|0
1656668170000|2022-07-01 09:36:10|2039.71|2039.71|2039.71|2039.71|2039.71|2039.71|2039.71|2039.71|0
1656668180000|2022-07-01 09:36:20|2039.64|2039.64|2039.84|2039.84|2040.11|2040.11|2039.64|2039.64|0
1656668190000|2022-07-01 09:36:30|2039.47|2039.47|2039.05|2039.05|2039.47|2039.47|2039.05|2039.05|0
1656668200000|2022-07-01 09:36:40|2038.93|2038.93|2038.93|2038.93|2038.93|2038.93|2038.93|2038.93|0
1656668210000|2022-07-01 09:36:50|2038.86|2038.86|2038.61|2038.61|2038.86|2038.86|2038.61|2038.61|0
1656668220000|2022-07-01 09:37:00|2038.68|2038.68|2038.35|2038.35|2038.68|2038.68|2038.3|2038.3|0
1656668230000|2022-07-01 09:37:10|2038.29|2038.29|2038.21|2038.21|2038.35|2038.35|2038.21|2038.21|0
1656668240000|2022-07-01 09:37:20|2037.9|2037.9|2038.24|2038.24|2038.3|2038.3|2037.9|2037.9|0
1656668250000|2022-07-01 09:37:30|2038.17|2038.17|2038.09|2038.09|2038.17|2038.17|2037.97|2037.97|0
1656668260000|2022-07-01 09:37:40|2037.91|2037.91|2038.03|2038.03|2038.03|2038.03|2037.91|2037.91|0
1656668270000|2022-07-01 09:37:50|2037.79|2037.79|2037.73|2037.73|2037.79|2037.79|2037.73|2037.73|0
1656668280000|2022-07-01 09:38:00|2037.56|2037.56|2037.56|2037.56|2037.56|2037.56|2037.56|2037.56|0
1656668290000|2022-07-01 09:38:10|2037.68|2037.68|2037.92|2037.92|2037.92|2037.92|2037.68|2037.68|0
1656668300000|2022-07-01 09:38:20|2037.85|2037.85|2037.79|2037.79|2037.85|2037.85|2037.79|2037.79|0
1656668310000|2022-07-01 09:38:30|2037.73|2037.73|2037.73|2037.73|2037.73|2037.73|2037.73|2037.73|0
1656668320000|2022-07-01 09:38:40|2037.61|2037.61|2037.68|2037.68|2037.68|2037.68|2037.61|2037.61|0
1656668330000|2022-07-01 09:38:50|2037.54|2037.54|2037.54|2037.54|2037.54|2037.54|2037.54|2037.54|0
1656668340000|2022-07-01 09:39:00|2037|2037|2036.92|2036.92|2037.06|2037.06|2036.92|2036.92|0
1656668350000|2022-07-01 09:39:10|2037.06|2037.06|2036.99|2036.99|2037.18|2037.18|2036.99|2036.99|0
1656668360000|2022-07-01 09:39:20|2036.93|2036.93|2037.16|2037.16|2037.16|2037.16|2036.93|2036.93|0
1656668370000|2022-07-01 09:39:30|2037.22|2037.22|2037.28|2037.28|2037.28|2037.28|2037.22|2037.22|0
1656668380000|2022-07-01 09:39:40|2037.34|2037.34|2037.33|2037.33|2037.34|2037.34|2037.27|2037.27|0
1656668390000|2022-07-01 09:39:50|2037.1|2037.1|2036.79|2036.79|2037.1|2037.1|2036.73|2036.73|0
1656668400000|2022-07-01 09:40:00|2036.67|2036.67|2036.6|2036.6|2036.8|2036.8|2036.53|2036.53|0
1656668410000|2022-07-01 09:40:10|2036.43|2036.43|2036.21|2036.21|2036.51|2036.51|2036.21|2036.21|0
1656668420000|2022-07-01 09:40:20|2036.15|2036.15|2036.07|2036.07|2036.15|2036.15|2035.95|2035.95|0
1656668430000|2022-07-01 09:40:30|2035.93|2035.93|2035.97|2035.97|2035.97|2035.97|2035.93|2035.93|0
1656668440000|2022-07-01 09:40:40|2036.04|2036.04|2036.04|2036.04|2036.04|2036.04|2036.04|2036.04|0
1656668450000|2022-07-01 09:40:50|2035.97|2035.97|2035.79|2035.79|2035.97|2035.97|2035.79|2035.79|0
1656668460000|2022-07-01 09:41:00|2035.56|2035.56|2035.44|2035.44|2035.63|2035.63|2035.44|2035.44|0
1656668470000|2022-07-01 09:41:10|2035.38|2035.38|2035.62|2035.62|2035.62|2035.62|2035.38|2035.38|0
1656668480000|2022-07-01 09:41:20|2035.56|2035.56|2035.63|2035.63|2035.63|2035.63|2035.56|2035.56|0
1656668490000|2022-07-01 09:41:30|2035.69|2035.69|2035.7|2035.7|2035.7|2035.7|2035.56|2035.56|0
1656668500000|2022-07-01 09:41:40|2035.91|2035.91|2035.83|2035.83|2035.91|2035.91|2035.77|2035.77|0
1656668510000|2022-07-01 09:41:50|2035.95|2035.95|2035.93|2035.93|2036.07|2036.07|2035.93|2035.93|0
1656668520000|2022-07-01 09:42:00|2035.97|2035.97|2036.41|2036.41|2036.41|2036.41|2035.97|2035.97|0
1656668530000|2022-07-01 09:42:10|2036.43|2036.43|2036.5|2036.5|2036.61|2036.61|2036.43|2036.43|0
1656668550000|2022-07-01 09:42:30|2036.66|2036.66|2036.52|2036.52|2036.77|2036.77|2036.52|2036.52|0
1656668560000|2022-07-01 09:42:40|2036.46|2036.46|2036.46|2036.46|2036.66|2036.66|2036.46|2036.46|0
1656668570000|2022-07-01 09:42:50|2036.35|2036.35|2036.26|2036.26|2036.35|2036.35|2036.19|2036.19|0
1656668580000|2022-07-01 09:43:00|2036.1|2036.1|2035.79|2035.79|2036.1|2036.1|2035.72|2035.72|0
1656668590000|2022-07-01 09:43:10|2035.71|2035.71|2035.43|2035.43|2035.71|2035.71|2035.43|2035.43|0
1656668600000|2022-07-01 09:43:20|2035.37|2035.37|2035.28|2035.28|2035.37|2035.37|2035.21|2035.21|0
1656668610000|2022-07-01 09:43:30|2035.22|2035.22|2034.86|2034.86|2035.22|2035.22|2034.86|2034.86|0
1656668630000|2022-07-01 09:43:50|2034.84|2034.84|2034.77|2034.77|2034.91|2034.91|2034.77|2034.77|0
1656668640000|2022-07-01 09:44:00|2034.69|2034.69|2034.92|2034.92|2034.98|2034.98|2034.69|2034.69|0
1656668650000|2022-07-01 09:44:10|2035.03|2035.03|2035.03|2035.03|2035.03|2035.03|2035.03|2035.03|0
1656668660000|2022-07-01 09:44:20|2034.92|2034.92|2034.33|2034.33|2034.92|2034.92|2034.33|2034.33|0
1656668670000|2022-07-01 09:44:30|2034.56|2034.56|2034.5|2034.5|2034.56|2034.56|2034.5|2034.5|0
1656668680000|2022-07-01 09:44:40|2034.57|2034.57|2034.57|2034.57|2034.57|2034.57|2034.57|2034.57|0
1656668690000|2022-07-01 09:44:50|2034.71|2034.71|2034.71|2034.71|2034.71|2034.71|2034.71|2034.71|0
1656668700000|2022-07-01 09:45:00|2034.36|2034.36|2033.62|2033.62|2034.36|2034.36|2033.56|2033.56|0
1656668710000|2022-07-01 09:45:10|2033.56|2033.56|2033.46|2033.46|2033.56|2033.56|2033.44|2033.44|0
1656668720000|2022-07-01 09:45:20|2033.4|2033.4|2033.63|2033.63|2033.63|2033.63|2033.29|2033.29|0
1656668730000|2022-07-01 09:45:30|2033.39|2033.39|2033.39|2033.39|2033.39|2033.39|2033.39|2033.39|0
1656668740000|2022-07-01 09:45:40|2033.14|2033.14|2033.14|2033.14|2033.14|2033.14|2033.14|2033.14|0
1656668770000|2022-07-01 09:46:10|2033.2|2033.2|2033.28|2033.28|2033.28|2033.28|2033.2|2033.2|0
1656668780000|2022-07-01 09:46:20|2033.34|2033.34|2033.34|2033.34|2033.34|2033.34|2033.34|2033.34|0
1656668790000|2022-07-01 09:46:30|2033.25|2033.25|2033.22|2033.22|2033.25|2033.25|2033.08|2033.08|0
1656668800000|2022-07-01 09:46:40|2033.28|2033.28|2033.22|2033.22|2033.28|2033.28|2033.16|2033.16|0
1656668810000|2022-07-01 09:46:50|2033.27|2033.27|2033.42|2033.42|2033.42|2033.42|2033.27|2033.27|0
1656668820000|2022-07-01 09:47:00|2033.61|2033.61|2033.34|2033.34|2033.61|2033.61|2033.34|2033.34|0
1656668830000|2022-07-01 09:47:10|2033.3|2033.3|2033.46|2033.46|2033.46|2033.46|2033.3|2033.3|0
1656668840000|2022-07-01 09:47:20|2033.4|2033.4|2033.4|2033.4|2033.4|2033.4|2033.4|2033.4|0
1656668850000|2022-07-01 09:47:30|2033.15|2033.15|2032.5|2032.5|2033.15|2033.15|2032.5|2032.5|0
1656668860000|2022-07-01 09:47:40|2032.43|2032.43|2032.2|2032.2|2032.43|2032.43|2032.2|2032.2|0
1656668870000|2022-07-01 09:47:50|2031.7|2031.7|2031.64|2031.64|2031.7|2031.7|2031.49|2031.49|0
1656668880000|2022-07-01 09:48:00|2031.62|2031.62|2031.59|2031.59|2031.62|2031.62|2031.44|2031.44|0
1656668890000|2022-07-01 09:48:10|2031.75|2031.75|2031.37|2031.37|2031.75|2031.75|2031.37|2031.37|0
1656668900000|2022-07-01 09:48:20|2031.62|2031.62|2031.95|2031.95|2031.95|2031.95|2031.62|2031.62|0
1656668910000|2022-07-01 09:48:30|2031.89|2031.89|2031.89|2031.89|2031.89|2031.89|2031.89|2031.89|0
1656668920000|2022-07-01 09:48:40|2031.87|2031.87|2031.8|2031.8|2031.87|2031.87|2031.8|2031.8|0
1656668930000|2022-07-01 09:48:50|2032.04|2032.04|2032.43|2032.43|2032.43|2032.43|2032.04|2032.04|0
1656668940000|2022-07-01 09:49:00|2032.55|2032.55|2032.52|2032.52|2032.61|2032.61|2032.45|2032.45|0
1656668950000|2022-07-01 09:49:10|2032.68|2032.68|2032.68|2032.68|2032.68|2032.68|2032.68|2032.68|0
1656668960000|2022-07-01 09:49:20|2032.55|2032.55|2032.55|2032.55|2032.55|2032.55|2032.55|2032.55|0
1656668970000|2022-07-01 09:49:30|2032.96|2032.96|2032.89|2032.89|2032.96|2032.96|2032.79|2032.79|0
1656668990000|2022-07-01 09:49:50|2032.95|2032.95|2032.95|2032.95|2032.95|2032.95|2032.95|2032.95|0
1656669000000|2022-07-01 09:50:00|2033.02|2033.02|2032.94|2032.94|2033.09|2033.09|2032.94|2032.94|0
1656669010000|2022-07-01 09:50:10|2032.88|2032.88|2033.14|2033.14|2033.14|2033.14|2032.88|2032.88|0
1656669020000|2022-07-01 09:50:20|2033.21|2033.21|2034.25|2034.25|2034.25|2034.25|2033.21|2033.21|0
1656669030000|2022-07-01 09:50:30|2034.32|2034.32|2034.32|2034.32|2034.32|2034.32|2034.32|2034.32|0
1656669040000|2022-07-01 09:50:40|2034.13|2034.13|2034.38|2034.38|2034.38|2034.38|2034.13|2034.13|0
1656669050000|2022-07-01 09:50:50|2034.22|2034.22|2034.16|2034.16|2034.22|2034.22|2034.16|2034.16|0
1656669080000|2022-07-01 09:51:20|2033.95|2033.95|2033.95|2033.95|2033.95|2033.95|2033.95|2033.95|0
1656669090000|2022-07-01 09:51:30|2034.04|2034.04|2033.98|2033.98|2034.04|2034.04|2033.98|2033.98|0
1656669100000|2022-07-01 09:51:40|2034.04|2034.04|2034.04|2034.04|2034.04|2034.04|2034.04|2034.04|0
1656669110000|2022-07-01 09:51:50|2033.86|2033.86|2033.86|2033.86|2033.86|2033.86|2033.86|2033.86|0
1656669120000|2022-07-01 09:52:00|2033.8|2033.8|2033.24|2033.24|2033.8|2033.8|2033.24|2033.24|0
1656669130000|2022-07-01 09:52:10|2033.01|2033.01|2032.7|2032.7|2033.01|2033.01|2032.7|2032.7|0
1656669140000|2022-07-01 09:52:20|2032.86|2032.86|2033.07|2033.07|2033.07|2033.07|2032.86|2032.86|0
1656669150000|2022-07-01 09:52:30|2033.01|2033.01|2032.7|2032.7|2033.01|2033.01|2032.64|2032.64|0
1656669160000|2022-07-01 09:52:40|2032.58|2032.58|2032.58|2032.58|2032.58|2032.58|2032.58|2032.58|0
1656669180000|2022-07-01 09:53:00|2032.63|2032.63|2032.63|2032.63|2032.63|2032.63|2032.63|2032.63|0
1656669230000|2022-07-01 09:53:50|2032.45|2032.45|2032.8|2032.8|2032.8|2032.8|2032.45|2032.45|0
1656669240000|2022-07-01 09:54:00|2032.74|2032.74|2032.25|2032.25|2032.74|2032.74|2032.25|2032.25|0
1656669250000|2022-07-01 09:54:10|2032.13|2032.13|2032.32|2032.32|2032.32|2032.32|2032.13|2032.13|0
1656669260000|2022-07-01 09:54:20|2032.26|2032.26|2032.34|2032.34|2032.34|2032.34|2032.26|2032.26|0
1656669270000|2022-07-01 09:54:30|2032.4|2032.4|2032.46|2032.46|2032.46|2032.46|2032.4|2032.4|0
1656669280000|2022-07-01 09:54:40|2032.69|2032.69|2032.61|2032.61|2032.69|2032.69|2032.61|2032.61|0
1656669300000|2022-07-01 09:55:00|2032.77|2032.77|2032.77|2032.77|2032.77|2032.77|2032.77|2032.77|0
1656669330000|2022-07-01 09:55:30|2032.83|2032.83|2032.89|2032.89|2032.89|2032.89|2032.83|2032.83|0
1656669340000|2022-07-01 09:55:40|2032.83|2032.83|2031.91|2031.91|2032.83|2032.83|2031.8|2031.8|0
1656669350000|2022-07-01 09:55:50|2031.79|2031.79|2031.86|2031.86|2031.86|2031.86|2031.79|2031.79|0
1656669370000|2022-07-01 09:56:10|2032.04|2032.04|2032.04|2032.04|2032.04|2032.04|2032.04|2032.04|0
1656669380000|2022-07-01 09:56:20|2031.9|2031.9|2031.49|2031.49|2031.9|2031.9|2031.49|2031.49|0
1656669390000|2022-07-01 09:56:30|2031.42|2031.42|2031.47|2031.47|2031.47|2031.47|2031.42|2031.42|0
1656669400000|2022-07-01 09:56:40|2031.16|2031.16|2031.1|2031.1|2031.16|2031.16|2031.1|2031.1|0
1656669420000|2022-07-01 09:57:00|2031.07|2031.07|2031.1|2031.1|2031.1|2031.1|2031.07|2031.07|0
1656669430000|2022-07-01 09:57:10|2031.05|2031.05|2031.05|2031.05|2031.05|2031.05|2031.05|2031.05|0
1656669440000|2022-07-01 09:57:20|2030.98|2030.98|2030.46|2030.46|2030.98|2030.98|2030.46|2030.46|0
1656669450000|2022-07-01 09:57:30|2030.34|2030.34|2030.34|2030.34|2030.34|2030.34|2030.34|2030.34|0
1656669480000|2022-07-01 09:58:00|2030.27|2030.27|2030.27|2030.27|2030.27|2030.27|2030.27|2030.27|0
1656669500000|2022-07-01 09:58:20|2030.11|2030.11|2030.08|2030.08|2030.11|2030.11|2030.08|2030.08|0
1656669510000|2022-07-01 09:58:30|2029.92|2029.92|2029.92|2029.92|2029.92|2029.92|2029.92|2029.92|0
1656669530000|2022-07-01 09:58:50|2029.88|2029.88|2029.88|2029.88|2029.88|2029.88|2029.88|2029.88|0
1656669540000|2022-07-01 09:59:00|2030.04|2030.04|2029.88|2029.88|2030.04|2030.04|2029.88|2029.88|0
1656669560000|2022-07-01 09:59:20|2029.84|2029.84|2029.77|2029.77|2029.93|2029.93|2029.77|2029.77|0
1656669570000|2022-07-01 09:59:30|2030.08|2030.08|2030.26|2030.26|2030.26|2030.26|2030.08|2030.08|0
1656669580000|2022-07-01 09:59:40|2030.34|2030.34|2030.31|2030.31|2030.38|2030.38|2030.31|2030.31|0
1656669590000|2022-07-01 09:59:50|2030.25|2030.25|2030.1|2030.1|2030.25|2030.25|2030.1|2030.1|0
1656669600000|2022-07-01 10:00:00|2029.98|2029.98|2029.98|2029.98|2029.99|2029.99|2029.92|2029.92|0
1656669610000|2022-07-01 10:00:10|2029.87|2029.87|2029.81|2029.81|2029.87|2029.87|2029.81|2029.81|0
1656669650000|2022-07-01 10:00:50|2030.06|2030.06|2030|2030|2030.06|2030.06|2029.94|2029.94|0
1656669670000|2022-07-01 10:01:10|2029.98|2029.98|2029.98|2029.98|2029.98|2029.98|2029.98|2029.98|0
1656669700000|2022-07-01 10:01:40|2029.75|2029.75|2029.75|2029.75|2029.75|2029.75|2029.75|2029.75|0
1656669710000|2022-07-01 10:01:50|2029.5|2029.5|2029.42|2029.42|2029.5|2029.5|2029.36|2029.36|0
1656669720000|2022-07-01 10:02:00|2029.38|2029.38|2028.56|2028.56|2029.38|2029.38|2028.56|2028.56|0
1656669730000|2022-07-01 10:02:10|2028.38|2028.38|2028.38|2028.38|2028.38|2028.38|2028.38|2028.38|0
1656669740000|2022-07-01 10:02:20|2028.22|2028.22|2027.99|2027.99|2028.22|2028.22|2027.87|2027.87|0
1656669750000|2022-07-01 10:02:30|2028.05|2028.05|2027.9|2027.9|2028.05|2028.05|2027.9|2027.9|0
1656669780000|2022-07-01 10:03:00|2027.74|2027.74|2027.29|2027.29|2027.74|2027.74|2027.29|2027.29|0
1656669800000|2022-07-01 10:03:20|2027.32|2027.32|2027.32|2027.32|2027.32|2027.32|2027.32|2027.32|0
1656669810000|2022-07-01 10:03:30|2026.79|2026.79|2026.79|2026.79|2026.79|2026.79|2026.79|2026.79|0
1656669840000|2022-07-01 10:04:00|2026.72|2026.72|2026.72|2026.72|2026.72|2026.72|2026.72|2026.72|0
1656669850000|2022-07-01 10:04:10|2026.62|2026.62|2026.58|2026.58|2026.62|2026.62|2026.58|2026.58|0
1656669860000|2022-07-01 10:04:20|2026.52|2026.52|2025.99|2025.99|2026.52|2026.52|2025.99|2025.99|0
1656669870000|2022-07-01 10:04:30|2025.68|2025.68|2025.68|2025.68|2025.68|2025.68|2025.68|2025.68|0
1656669880000|2022-07-01 10:04:40|2025.98|2025.98|2025.92|2025.92|2025.98|2025.98|2025.8|2025.8|0
1656669890000|2022-07-01 10:04:50|2025.86|2025.86|2025.51|2025.51|2025.86|2025.86|2025.51|2025.51|0
1656669900000|2022-07-01 10:05:00|2025.44|2025.44|2025.44|2025.44|2025.44|2025.44|2025.44|2025.44|0
1656669910000|2022-07-01 10:05:10|2025.09|2025.09|2025.27|2025.27|2025.27|2025.27|2025.09|2025.09|0
1656669920000|2022-07-01 10:05:20|2025.34|2025.34|2025.46|2025.46|2025.46|2025.46|2025.34|2025.34|0
1656669940000|2022-07-01 10:05:40|2025.24|2025.24|2024.73|2024.73|2025.24|2025.24|2024.73|2024.73|0
1656669950000|2022-07-01 10:05:50|2024.29|2024.29|2024.05|2024.05|2024.29|2024.29|2024.05|2024.05|0
1656669960000|2022-07-01 10:06:00|2023.92|2023.92|2023.85|2023.85|2023.92|2023.92|2023.85|2023.85|0
1656669980000|2022-07-01 10:06:20|2023.77|2023.77|2023.69|2023.69|2023.77|2023.77|2023.69|2023.69|0
1656670000000|2022-07-01 10:06:40|2023.73|2023.73|2023.8|2023.8|2023.8|2023.8|2023.73|2023.73|0
1656670010000|2022-07-01 10:06:50|2023.74|2023.74|2023.74|2023.74|2023.74|2023.74|2023.74|2023.74|0
1656670030000|2022-07-01 10:07:10|2023.58|2023.58|2023.46|2023.46|2023.58|2023.58|2023.46|2023.46|0
1656670060000|2022-07-01 10:07:40|2022.99|2022.99|2022.74|2022.74|2022.99|2022.99|2022.74|2022.74|0
1656670070000|2022-07-01 10:07:50|2022.51|2022.51|2022.44|2022.44|2022.51|2022.51|2022.39|2022.39|0
1656670080000|2022-07-01 10:08:00|2022.34|2022.34|2022.02|2022.02|2022.34|2022.34|2022.02|2022.02|0
1656670110000|2022-07-01 10:08:30|2021.71|2021.71|2021.62|2021.62|2021.71|2021.71|2021.62|2021.62|0
1656670120000|2022-07-01 10:08:40|2021.56|2021.56|2021.38|2021.38|2021.58|2021.58|2021.38|2021.38|0
1656670140000|2022-07-01 10:09:00|2021.09|2021.09|2020.91|2020.91|2021.09|2021.09|2020.91|2020.91|0
1656670160000|2022-07-01 10:09:20|2020.64|2020.64|2019.86|2019.86|2020.64|2020.64|2019.86|2019.86|0
1656670180000|2022-07-01 10:09:40|2019.8|2019.8|2019.25|2019.25|2019.8|2019.8|2019.25|2019.25|0
1656670190000|2022-07-01 10:09:50|2019.27|2019.27|2019.2|2019.2|2019.27|2019.27|2019.2|2019.2|0
1656670200000|2022-07-01 10:10:00|2019.25|2019.25|2019.33|2019.33|2019.33|2019.33|2019.25|2019.25|0
1656670220000|2022-07-01 10:10:20|2019.01|2019.01|2018.83|2018.83|2019.01|2019.01|2018.83|2018.83|0
1656670230000|2022-07-01 10:10:30|2018.68|2018.68|2018.68|2018.68|2018.68|2018.68|2018.68|2018.68|0
1656670270000|2022-07-01 10:11:10|2018.61|2018.61|2018.61|2018.61|2018.61|2018.61|2018.61|2018.61|0
1656670290000|2022-07-01 10:11:30|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|2018.77|0
1656670300000|2022-07-01 10:11:40|2018.89|2018.89|2018.96|2018.96|2018.96|2018.96|2018.89|2018.89|0
1656670320000|2022-07-01 10:12:00|2019.08|2019.08|2019.91|2019.91|2019.91|2019.91|2019.08|2019.08|0
1656670330000|2022-07-01 10:12:10|2019.79|2019.79|2019.82|2019.82|2019.82|2019.82|2019.71|2019.71|0
1656670340000|2022-07-01 10:12:20|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|0
1656670360000|2022-07-01 10:12:40|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|2019.69|0
1656670370000|2022-07-01 10:12:50|2019.55|2019.55|2019.48|2019.48|2019.55|2019.55|2019.48|2019.48|0
1656670390000|2022-07-01 10:13:10|2019.72|2019.72|2019.72|2019.72|2019.72|2019.72|2019.72|2019.72|0
1656670400000|2022-07-01 10:13:20|2019.76|2019.76|2020.95|2020.95|2020.95|2020.95|2019.76|2019.76|0
1656670420000|2022-07-01 10:13:40|2020.83|2020.83|2020.83|2020.83|2020.83|2020.83|2020.83|2020.83|0
1656670450000|2022-07-01 10:14:10|2020.67|2020.67|2020.56|2020.56|2020.67|2020.67|2020.52|2020.52|0
1656670470000|2022-07-01 10:14:30|2020.68|2020.68|2021.17|2021.17|2021.17|2021.17|2020.68|2020.68|0
1656670500000|2022-07-01 10:15:00|2021.3|2021.3|2021.23|2021.23|2021.3|2021.3|2021.23|2021.23|0
1656670510000|2022-07-01 10:15:10|2021.02|2021.02|2020.83|2020.83|2021.02|2021.02|2020.83|2020.83|0
1656670550000|2022-07-01 10:15:50|2020.79|2020.79|2020.83|2020.83|2020.83|2020.83|2020.79|2020.79|0
1656670560000|2022-07-01 10:16:00|2020.89|2020.89|2020.88|2020.88|2020.92|2020.92|2020.83|2020.83|0
1656670570000|2022-07-01 10:16:10|2020.82|2020.82|2020.77|2020.77|2020.82|2020.82|2020.77|2020.77|0
1656670590000|2022-07-01 10:16:30|2020.92|2020.92|2020.92|2020.92|2020.92|2020.92|2020.92|2020.92|0
1656670620000|2022-07-01 10:17:00|2020.96|2020.96|2021.21|2021.21|2021.28|2021.28|2020.96|2020.96|0
1656670630000|2022-07-01 10:17:10|2021.28|2021.28|2021.05|2021.05|2021.28|2021.28|2021.05|2021.05|0
1656670640000|2022-07-01 10:17:20|2021.17|2021.17|2021.17|2021.17|2021.17|2021.17|2021.17|2021.17|0
1656670660000|2022-07-01 10:17:40|2021.29|2021.29|2021.29|2021.29|2021.29|2021.29|2021.29|2021.29|0
1656670670000|2022-07-01 10:17:50|2021.44|2021.44|2021.44|2021.44|2021.44|2021.44|2021.44|2021.44|0
1656670680000|2022-07-01 10:18:00|2021.36|2021.36|2021.42|2021.42|2021.42|2021.42|2021.36|2021.36|0
1656670730000|2022-07-01 10:18:50|2021.55|2021.55|2021.43|2021.43|2021.55|2021.55|2021.3|2021.3|0
1656670740000|2022-07-01 10:19:00|2020.97|2020.97|2020.97|2020.97|2020.97|2020.97|2020.97|2020.97|0
1656670760000|2022-07-01 10:19:20|2020.9|2020.9|2020.89|2020.89|2021.09|2021.09|2020.89|2020.89|0
1656670780000|2022-07-01 10:19:40|2020.96|2020.96|2020.91|2020.91|2020.96|2020.96|2020.91|2020.91|0
1656670800000|2022-07-01 10:20:00|2020.94|2020.94|2021.15|2021.15|2021.15|2021.15|2020.94|2020.94|0
1656670810000|2022-07-01 10:20:10|2021.45|2021.45|2021.53|2021.53|2021.53|2021.53|2021.45|2021.45|0
1656670820000|2022-07-01 10:20:20|2021.47|2021.47|2021.56|2021.56|2021.56|2021.56|2021.47|2021.47|0
1656670840000|2022-07-01 10:20:40|2021.51|2021.51|2021.51|2021.51|2021.51|2021.51|2021.51|2021.51|0
1656670850000|2022-07-01 10:20:50|2021.45|2021.45|2021.45|2021.45|2021.45|2021.45|2021.45|2021.45|0
1656670860000|2022-07-01 10:21:00|2021.39|2021.39|2021.39|2021.39|2021.39|2021.39|2021.39|2021.39|0
1656670890000|2022-07-01 10:21:30|2021.55|2021.55|2021.55|2021.55|2021.55|2021.55|2021.55|2021.55|0
1656670910000|2022-07-01 10:21:50|2021.43|2021.43|2021.48|2021.48|2021.48|2021.48|2021.31|2021.31|0
1656670920000|2022-07-01 10:22:00|2021.54|2021.54|2021.54|2021.54|2021.54|2021.54|2021.54|2021.54|0
1656670930000|2022-07-01 10:22:10|2021.48|2021.48|2021.48|2021.48|2021.48|2021.48|2021.48|2021.48|0
1656670940000|2022-07-01 10:22:20|2021.17|2021.17|2021.17|2021.17|2021.17|2021.17|2021.17|2021.17|0
1656670950000|2022-07-01 10:22:30|2021.33|2021.33|2021.25|2021.25|2021.33|2021.33|2021.25|2021.25|0
1656670960000|2022-07-01 10:22:40|2021.37|2021.37|2021.37|2021.37|2021.43|2021.43|2021.37|2021.37|0
1656670970000|2022-07-01 10:22:50|2021.31|2021.31|2021.25|2021.25|2021.31|2021.31|2021.25|2021.25|0
1656670990000|2022-07-01 10:23:10|2021.41|2021.41|2021.41|2021.41|2021.41|2021.41|2021.41|2021.41|0
1656671000000|2022-07-01 10:23:20|2021.48|2021.48|2021.24|2021.24|2021.48|2021.48|2021.24|2021.24|0
1656671030000|2022-07-01 10:23:50|2021.3|2021.3|2021.54|2021.54|2021.54|2021.54|2021.3|2021.3|0
1656671050000|2022-07-01 10:24:10|2021.52|2021.52|2021.48|2021.48|2021.52|2021.52|2021.48|2021.48|0
1656671060000|2022-07-01 10:24:20|2021.4|2021.4|2021.4|2021.4|2021.4|2021.4|2021.4|2021.4|0
1656671090000|2022-07-01 10:24:50|2021.38|2021.38|2021.34|2021.34|2021.38|2021.38|2021.31|2021.31|0
1656671100000|2022-07-01 10:25:00|2022.11|2022.11|2022.8|2022.8|2022.8|2022.8|2022.11|2022.11|0
1656671110000|2022-07-01 10:25:10|2023.04|2023.04|2022.86|2022.86|2023.04|2023.04|2022.86|2022.86|0
1656671120000|2022-07-01 10:25:20|2022.67|2022.67|2022.67|2022.67|2022.67|2022.67|2022.67|2022.67|0
1656671130000|2022-07-01 10:25:30|2023.3|2023.3|2023.3|2023.3|2023.3|2023.3|2023.3|2023.3|0
1656671140000|2022-07-01 10:25:40|2023.41|2023.41|2023.26|2023.26|2023.41|2023.41|2023.26|2023.26|0
1656671150000|2022-07-01 10:25:50|2023.22|2023.22|2023.16|2023.16|2023.23|2023.23|2023.16|2023.16|0
1656671160000|2022-07-01 10:26:00|2023.05|2023.05|2023.05|2023.05|2023.05|2023.05|2023.05|2023.05|0
1656671170000|2022-07-01 10:26:10|2022.99|2022.99|2022.99|2022.99|2022.99|2022.99|2022.99|2022.99|0
1656671210000|2022-07-01 10:26:50|2022.84|2022.84|2022.84|2022.84|2022.84|2022.84|2022.84|2022.84|0
1656671230000|2022-07-01 10:27:10|2022.9|2022.9|2022.36|2022.36|2022.93|2022.93|2022.36|2022.36|0
1656671250000|2022-07-01 10:27:30|2021.73|2021.73|2021.57|2021.57|2021.73|2021.73|2021.57|2021.57|0
1656671260000|2022-07-01 10:27:40|2021.64|2021.64|2021.94|2021.94|2021.94|2021.94|2021.47|2021.47|0
1656671280000|2022-07-01 10:28:00|2022.17|2022.17|2022.17|2022.17|2022.17|2022.17|2022.17|2022.17|0
1656671290000|2022-07-01 10:28:10|2022.32|2022.32|2022.37|2022.37|2022.39|2022.39|2022.32|2022.32|0
1656671310000|2022-07-01 10:28:30|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|2022.43|0
1656671320000|2022-07-01 10:28:40|2022.31|2022.31|2022.31|2022.31|2022.31|2022.31|2022.31|2022.31|0
1656671330000|2022-07-01 10:28:50|2022.24|2022.24|2022.24|2022.24|2022.24|2022.24|2022.24|2022.24|0
1656671340000|2022-07-01 10:29:00|2022.32|2022.32|2022.32|2022.32|2022.32|2022.32|2022.32|2022.32|0
1656671370000|2022-07-01 10:29:30|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|0
1656671380000|2022-07-01 10:29:40|2022.13|2022.13|2022.07|2022.07|2022.13|2022.13|2022.07|2022.07|0
1656671400000|2022-07-01 10:30:00|2022|2022|2022.05|2022.05|2022.38|2022.38|2022|2022|0
1656671410000|2022-07-01 10:30:10|2022.13|2022.13|2022.13|2022.13|2022.13|2022.13|2022.13|2022.13|0
1656671420000|2022-07-01 10:30:20|2022.25|2022.25|2022.32|2022.32|2022.36|2022.36|2022.25|2022.25|0
1656671440000|2022-07-01 10:30:40|2022.41|2022.41|2022.39|2022.39|2022.43|2022.43|2022.39|2022.39|0
1656671460000|2022-07-01 10:31:00|2022.22|2022.22|2022.22|2022.22|2022.22|2022.22|2022.22|2022.22|0
1656671470000|2022-07-01 10:31:10|2022.34|2022.34|2022.49|2022.49|2022.49|2022.49|2022.34|2022.34|0
1656671490000|2022-07-01 10:31:30|2022.8|2022.8|2022.67|2022.67|2022.8|2022.8|2022.65|2022.65|0
1656671510000|2022-07-01 10:31:50|2022.61|2022.61|2022.95|2022.95|2022.95|2022.95|2022.61|2022.61|0
1656671530000|2022-07-01 10:32:10|2022.79|2022.79|2022.62|2022.62|2022.79|2022.79|2022.62|2022.62|0
1656671540000|2022-07-01 10:32:20|2022.77|2022.77|2022.23|2022.23|2022.77|2022.77|2022.23|2022.23|0
1656671560000|2022-07-01 10:32:40|2022.1|2022.1|2021.82|2021.82|2022.1|2022.1|2021.82|2021.82|0
1656671570000|2022-07-01 10:32:50|2021.86|2021.86|2021.58|2021.58|2021.86|2021.86|2021.45|2021.45|0
1656671580000|2022-07-01 10:33:00|2021.46|2021.46|2021.38|2021.38|2021.46|2021.46|2021.38|2021.38|0
1656671590000|2022-07-01 10:33:10|2021.31|2021.31|2021.05|2021.05|2021.31|2021.31|2021.05|2021.05|0
1656671600000|2022-07-01 10:33:20|2021.21|2021.21|2020.53|2020.53|2021.21|2021.21|2020.32|2020.32|0
1656671610000|2022-07-01 10:33:30|2020.68|2020.68|2020.64|2020.64|2020.7|2020.7|2020.64|2020.64|0
1656671620000|2022-07-01 10:33:40|2020.59|2020.59|2020.59|2020.59|2020.59|2020.59|2020.59|2020.59|0
1656671630000|2022-07-01 10:33:50|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|2020.45|0
1656671640000|2022-07-01 10:34:00|2020.39|2020.39|2020.35|2020.35|2020.39|2020.39|2020.35|2020.35|0
1656671650000|2022-07-01 10:34:10|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|2020.29|0
1656671680000|2022-07-01 10:34:40|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|0
1656671690000|2022-07-01 10:34:50|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|2019.77|0
1656671700000|2022-07-01 10:35:00|2019.66|2019.66|2019.92|2019.92|2020.07|2020.07|2019.61|2019.61|0
1656671710000|2022-07-01 10:35:10|2019.97|2019.97|2019.97|2019.97|2019.97|2019.97|2019.97|2019.97|0
1656671730000|2022-07-01 10:35:30|2020.03|2020.03|2020.13|2020.13|2020.13|2020.13|2020.03|2020.03|0
1656671740000|2022-07-01 10:35:40|2020.2|2020.2|2020.2|2020.2|2020.2|2020.2|2020.2|2020.2|0
1656671750000|2022-07-01 10:35:50|2020.31|2020.31|2020.21|2020.21|2020.34|2020.34|2020.09|2020.09|0
1656671780000|2022-07-01 10:36:20|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|0
1656671790000|2022-07-01 10:36:30|2020.33|2020.33|2020.3|2020.3|2020.36|2020.36|2020.05|2020.05|0
1656671800000|2022-07-01 10:36:40|2020.28|2020.28|2020.02|2020.02|2020.33|2020.33|2019.98|2019.98|0
1656671810000|2022-07-01 10:36:50|2019.98|2019.98|2019.98|2019.98|2019.98|2019.98|2019.98|2019.98|0
1656671820000|2022-07-01 10:37:00|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|2019.91|0
1656671840000|2022-07-01 10:37:20|2019.84|2019.84|2019.23|2019.23|2019.84|2019.84|2019.23|2019.23|0
1656671850000|2022-07-01 10:37:30|2019.33|2019.33|2018.96|2018.96|2019.33|2019.33|2018.89|2018.89|0
1656671860000|2022-07-01 10:37:40|2018.92|2018.92|2018.96|2018.96|2018.96|2018.96|2018.92|2018.92|0
1656671870000|2022-07-01 10:37:50|2019.04|2019.04|2019.06|2019.06|2019.06|2019.06|2019|2019|0
1656671880000|2022-07-01 10:38:00|2018.89|2018.89|2018.66|2018.66|2018.89|2018.89|2018.66|2018.66|0
1656671890000|2022-07-01 10:38:10|2018.7|2018.7|2018.75|2018.75|2018.83|2018.83|2018.7|2018.7|0
1656671920000|2022-07-01 10:38:40|2018.7|2018.7|2018.7|2018.7|2018.7|2018.7|2018.7|2018.7|0
1656671930000|2022-07-01 10:38:50|2018.81|2018.81|2018.54|2018.54|2018.81|2018.81|2018.54|2018.54|0
1656671940000|2022-07-01 10:39:00|2018.39|2018.39|2018.27|2018.27|2018.39|2018.39|2018.27|2018.27|0
1656671950000|2022-07-01 10:39:10|2018.2|2018.2|2018.2|2018.2|2018.2|2018.2|2018.2|2018.2|0
1656671960000|2022-07-01 10:39:20|2017.95|2017.95|2017.95|2017.95|2017.95|2017.95|2017.95|2017.95|0
1656671970000|2022-07-01 10:39:30|2017.83|2017.83|2017.83|2017.83|2017.83|2017.83|2017.83|2017.83|0
1656671980000|2022-07-01 10:39:40|2017.91|2017.91|2017.91|2017.91|2017.91|2017.91|2017.91|2017.91|0
1656671990000|2022-07-01 10:39:50|2017.6|2017.6|2017.13|2017.13|2017.6|2017.6|2017.13|2017.13|0
1656672000000|2022-07-01 10:40:00|2017.19|2017.19|2017.19|2017.19|2017.19|2017.19|2017.19|2017.19|0
1656672020000|2022-07-01 10:40:20|2017.12|2017.12|2016.98|2016.98|2017.12|2017.12|2016.98|2016.98|0
1656672030000|2022-07-01 10:40:30|2016.94|2016.94|2016.93|2016.93|2016.94|2016.94|2016.86|2016.86|0
1656672040000|2022-07-01 10:40:40|2016.97|2016.97|2016.73|2016.73|2016.97|2016.97|2016.73|2016.73|0
1656672060000|2022-07-01 10:41:00|2016.61|2016.61|2016.4|2016.4|2016.61|2016.61|2016.4|2016.4|0
1656672070000|2022-07-01 10:41:10|2016.47|2016.47|2016.38|2016.38|2016.47|2016.47|2016.33|2016.33|0
1656672080000|2022-07-01 10:41:20|2016.31|2016.31|2016.24|2016.24|2016.31|2016.31|2016.24|2016.24|0
1656672090000|2022-07-01 10:41:30|2016.08|2016.08|2016.24|2016.24|2016.24|2016.24|2016.08|2016.08|0
1656672100000|2022-07-01 10:41:40|2016.1|2016.1|2016.1|2016.1|2016.1|2016.1|2016.1|2016.1|0
1656672120000|2022-07-01 10:42:00|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|2015.98|0
1656672140000|2022-07-01 10:42:20|2015.94|2015.94|2016|2016|2016|2016|2015.94|2015.94|0
1656672150000|2022-07-01 10:42:30|2015.83|2015.83|2015.69|2015.69|2015.83|2015.83|2015.69|2015.69|0
1656672160000|2022-07-01 10:42:40|2016|2016|2016.31|2016.31|2016.31|2016.31|2016|2016|0
1656672170000|2022-07-01 10:42:50|2016.16|2016.16|2015.88|2015.88|2016.31|2016.31|2015.84|2015.84|0
1656672180000|2022-07-01 10:43:00|2015.57|2015.57|2015.53|2015.53|2015.57|2015.57|2015.53|2015.53|0
1656672190000|2022-07-01 10:43:10|2015.38|2015.38|2015.2|2015.2|2015.38|2015.38|2015.2|2015.2|0
1656672210000|2022-07-01 10:43:30|2015.16|2015.16|2015.16|2015.16|2015.16|2015.16|2015.16|2015.16|0
1656672230000|2022-07-01 10:43:50|2015.14|2015.14|2015.14|2015.14|2015.14|2015.14|2015.14|2015.14|0
1656672240000|2022-07-01 10:44:00|2014.71|2014.71|2014.66|2014.66|2014.71|2014.71|2014.66|2014.66|0
1656672250000|2022-07-01 10:44:10|2014.6|2014.6|2014.25|2014.25|2014.6|2014.6|2014.25|2014.25|0
1656672300000|2022-07-01 10:45:00|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|0
1656672310000|2022-07-01 10:45:10|2014.36|2014.36|2014.34|2014.34|2014.36|2014.36|2014.34|2014.34|0
1656672330000|2022-07-01 10:45:30|2014.25|2014.25|2014.25|2014.25|2014.25|2014.25|2014.25|2014.25|0
1656672340000|2022-07-01 10:45:40|2014.01|2014.01|2014.01|2014.01|2014.01|2014.01|2014.01|2014.01|0
1656672350000|2022-07-01 10:45:50|2013.93|2013.93|2013.93|2013.93|2013.93|2013.93|2013.93|2013.93|0
1656672360000|2022-07-01 10:46:00|2013|2013|2012.69|2012.69|2013|2013|2012.69|2012.69|0
1656672380000|2022-07-01 10:46:20|2012.61|2012.61|2012.5|2012.5|2012.69|2012.69|2012.5|2012.5|0
1656672390000|2022-07-01 10:46:30|2012.75|2012.75|2012.95|2012.95|2013.13|2013.13|2012.75|2012.75|0
1656672400000|2022-07-01 10:46:40|2012.88|2012.88|2012.17|2012.17|2012.88|2012.88|2012.17|2012.17|0
1656672420000|2022-07-01 10:47:00|2012.29|2012.29|2012.06|2012.06|2012.29|2012.29|2012.06|2012.06|0
1656672430000|2022-07-01 10:47:10|2011.96|2011.96|2011.54|2011.54|2011.96|2011.96|2011.54|2011.54|0
1656672460000|2022-07-01 10:47:40|2011.39|2011.39|2011.22|2011.22|2011.43|2011.43|2011.22|2011.22|0
1656672490000|2022-07-01 10:48:10|2010.24|2010.24|2010.17|2010.17|2010.3|2010.3|2010.17|2010.17|0
1656672500000|2022-07-01 10:48:20|2010.2|2010.2|2009.95|2009.95|2010.2|2010.2|2009.95|2009.95|0
1656672510000|2022-07-01 10:48:30|2010.01|2010.01|2009.7|2009.7|2010.16|2010.16|2009.7|2009.7|0
1656672530000|2022-07-01 10:48:50|2009.64|2009.64|2009.64|2009.64|2009.64|2009.64|2009.64|2009.64|0
1656672540000|2022-07-01 10:49:00|2009.66|2009.66|2009.73|2009.73|2009.73|2009.73|2009.66|2009.66|0
1656672550000|2022-07-01 10:49:10|2009.96|2009.96|2009.48|2009.48|2010.09|2010.09|2009.48|2009.48|0
1656672560000|2022-07-01 10:49:20|2009.46|2009.46|2009.31|2009.31|2009.46|2009.46|2009.31|2009.31|0
1656672580000|2022-07-01 10:49:40|2009.39|2009.39|2009.39|2009.39|2009.39|2009.39|2009.39|2009.39|0
1656672590000|2022-07-01 10:49:50|2009.18|2009.18|2009.27|2009.27|2009.27|2009.27|2009.18|2009.18|0
1656672600000|2022-07-01 10:50:00|2009.4|2009.4|2009.22|2009.22|2009.4|2009.4|2008.97|2008.97|0
1656672610000|2022-07-01 10:50:10|2009.68|2009.68|2009.91|2009.91|2009.91|2009.91|2009.68|2009.68|0
1656672640000|2022-07-01 10:50:40|2009.97|2009.97|2009.79|2009.79|2009.97|2009.97|2009.79|2009.79|0
1656672650000|2022-07-01 10:50:50|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|0
1656672660000|2022-07-01 10:51:00|2009.55|2009.55|2009.31|2009.31|2009.55|2009.55|2009.31|2009.31|0
1656672670000|2022-07-01 10:51:10|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|0
1656672680000|2022-07-01 10:51:20|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|0
1656672700000|2022-07-01 10:51:40|2009.35|2009.35|2009.48|2009.48|2009.48|2009.48|2009.35|2009.35|0
1656672710000|2022-07-01 10:51:50|2009.42|2009.42|2009.49|2009.49|2009.49|2009.49|2009.42|2009.42|0
1656672720000|2022-07-01 10:52:00|2009.53|2009.53|2009.53|2009.53|2009.53|2009.53|2009.53|2009.53|0
1656672750000|2022-07-01 10:52:30|2009.47|2009.47|2009.47|2009.47|2009.47|2009.47|2009.47|2009.47|0
1656672760000|2022-07-01 10:52:40|2009.41|2009.41|2009.41|2009.41|2009.41|2009.41|2009.41|2009.41|0
1656672770000|2022-07-01 10:52:50|2008.63|2008.63|2008.59|2008.59|2008.67|2008.67|2008.59|2008.59|0
1656672780000|2022-07-01 10:53:00|2008.47|2008.47|2008.4|2008.4|2008.47|2008.47|2008.4|2008.4|0
1656672800000|2022-07-01 10:53:20|2008.34|2008.34|2008.14|2008.14|2008.34|2008.34|2008.14|2008.14|0
1656672810000|2022-07-01 10:53:30|2008.07|2008.07|2008.14|2008.14|2008.14|2008.14|2008.07|2008.07|0
1656672820000|2022-07-01 10:53:40|2008.08|2008.08|2007.49|2007.49|2008.08|2008.08|2007.49|2007.49|0
1656672830000|2022-07-01 10:53:50|2007.64|2007.64|2007.38|2007.38|2007.64|2007.64|2007.38|2007.38|0
1656672840000|2022-07-01 10:54:00|2007.2|2007.2|2007.2|2007.2|2007.2|2007.2|2007.2|2007.2|0
1656672860000|2022-07-01 10:54:20|2007.17|2007.17|2007.21|2007.21|2007.21|2007.21|2007.13|2007.13|0
1656672870000|2022-07-01 10:54:30|2007.05|2007.05|2006.77|2006.77|2007.05|2007.05|2006.77|2006.77|0
1656672880000|2022-07-01 10:54:40|2006.85|2006.85|2006.85|2006.85|2006.85|2006.85|2006.85|2006.85|0
1656672890000|2022-07-01 10:54:50|2006.81|2006.81|2006.81|2006.81|2006.81|2006.81|2006.81|2006.81|0
1656672900000|2022-07-01 10:55:00|2006.75|2006.75|2006.71|2006.71|2006.75|2006.75|2006.71|2006.71|0
1656672910000|2022-07-01 10:55:10|2006.66|2006.66|2006.66|2006.66|2006.66|2006.66|2006.66|2006.66|0
1656672920000|2022-07-01 10:55:20|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|2006.54|0
1656672930000|2022-07-01 10:55:30|2006.58|2006.58|2006.65|2006.65|2006.65|2006.65|2006.58|2006.58|0
1656672960000|2022-07-01 10:56:00|2006.5|2006.5|2006.29|2006.29|2006.5|2006.5|2006.29|2006.29|0
1656672970000|2022-07-01 10:56:10|2006.17|2006.17|2005.75|2005.75|2006.17|2006.17|2005.75|2005.75|0
1656672990000|2022-07-01 10:56:30|2005.67|2005.67|2004.78|2004.78|2005.67|2005.67|2004.78|2004.78|0
1656673000000|2022-07-01 10:56:40|2004.67|2004.67|2004.67|2004.67|2004.67|2004.67|2004.67|2004.67|0
1656673010000|2022-07-01 10:56:50|2004.82|2004.82|2004.72|2004.72|2004.82|2004.82|2004.72|2004.72|0
1656673020000|2022-07-01 10:57:00|2004.58|2004.58|2004.81|2004.81|2004.81|2004.81|2004.58|2004.58|0
1656673030000|2022-07-01 10:57:10|2004.87|2004.87|2005.26|2005.26|2005.26|2005.26|2004.87|2004.87|0
1656673040000|2022-07-01 10:57:20|2005.4|2005.4|2005.48|2005.48|2005.48|2005.48|2005.4|2005.4|0
1656673050000|2022-07-01 10:57:30|2005.73|2005.73|2006.1|2006.1|2006.1|2006.1|2005.73|2005.73|0
1656673060000|2022-07-01 10:57:40|2006.26|2006.26|2006.26|2006.26|2006.26|2006.26|2006.26|2006.26|0
1656673070000|2022-07-01 10:57:50|2006.18|2006.18|2006.18|2006.18|2006.18|2006.18|2006.18|2006.18|0
1656673080000|2022-07-01 10:58:00|2006.3|2006.3|2006.39|2006.39|2006.39|2006.39|2006.17|2006.17|0
1656673100000|2022-07-01 10:58:20|2006.25|2006.25|2005.79|2005.79|2006.25|2006.25|2005.79|2005.79|0
1656673110000|2022-07-01 10:58:30|2005.67|2005.67|2005.3|2005.3|2005.67|2005.67|2005.3|2005.3|0
1656673120000|2022-07-01 10:58:40|2005.12|2005.12|2005.12|2005.12|2005.12|2005.12|2005.12|2005.12|0
1656673130000|2022-07-01 10:58:50|2004.96|2004.96|2005.11|2005.11|2005.11|2005.11|2004.96|2004.96|0
1656673140000|2022-07-01 10:59:00|2004.9|2004.9|2005.16|2005.16|2005.16|2005.16|2004.54|2004.54|0
1656673150000|2022-07-01 10:59:10|2005.1|2005.1|2005.1|2005.1|2005.1|2005.1|2005.1|2005.1|0
1656673160000|2022-07-01 10:59:20|2005.16|2005.16|2004.85|2004.85|2005.16|2005.16|2004.85|2004.85|0
1656673170000|2022-07-01 10:59:30|2004.92|2004.92|2004.82|2004.82|2004.92|2004.92|2004.82|2004.82|0
1656673180000|2022-07-01 10:59:40|2004.66|2004.66|2004.36|2004.36|2004.66|2004.66|2004.36|2004.36|0
1656673190000|2022-07-01 10:59:50|2004.29|2004.29|2004.38|2004.38|2004.97|2004.97|2004.23|2004.23|0
1656673200000|2022-07-01 11:00:00|2003.76|2003.76|2003.66|2003.66|2004.03|2004.03|2003.54|2003.54|0
1656673210000|2022-07-01 11:00:10|2003.97|2003.97|2004.1|2004.1|2004.1|2004.1|2003.97|2003.97|0
1656673230000|2022-07-01 11:00:30|2004.13|2004.13|2004.27|2004.27|2004.27|2004.27|2004.13|2004.13|0
1656673240000|2022-07-01 11:00:40|2004.42|2004.42|2004.42|2004.42|2004.42|2004.42|2004.42|2004.42|0
1656673260000|2022-07-01 11:01:00|2004.49|2004.49|2004.49|2004.49|2004.49|2004.49|2004.49|2004.49|0
1656673280000|2022-07-01 11:01:20|2004.6|2004.6|2004.6|2004.6|2004.6|2004.6|2004.6|2004.6|0
1656673290000|2022-07-01 11:01:30|2004.63|2004.63|2005.12|2005.12|2005.12|2005.12|2004.63|2004.63|0
1656673300000|2022-07-01 11:01:40|2005.06|2005.06|2004.88|2004.88|2005.06|2005.06|2004.88|2004.88|0
1656673310000|2022-07-01 11:01:50|2004.95|2004.95|2004.95|2004.95|2004.95|2004.95|2004.95|2004.95|0
1656673320000|2022-07-01 11:02:00|2005.07|2005.07|2004.96|2004.96|2005.07|2005.07|2004.96|2004.96|0
1656673340000|2022-07-01 11:02:20|2004.84|2004.84|2003.93|2003.93|2004.84|2004.84|2003.93|2003.93|0
1656673350000|2022-07-01 11:02:30|2003.89|2003.89|2003.57|2003.57|2003.89|2003.89|2003.57|2003.57|0
1656673360000|2022-07-01 11:02:40|2003.62|2003.62|2003.27|2003.27|2003.62|2003.62|2003.27|2003.27|0
1656673370000|2022-07-01 11:02:50|2003.5|2003.5|2003.16|2003.16|2003.5|2003.5|2003.16|2003.16|0
1656673390000|2022-07-01 11:03:10|2003.24|2003.24|2003.24|2003.24|2003.24|2003.24|2003.24|2003.24|0
1656673400000|2022-07-01 11:03:20|2003.55|2003.55|2004.55|2004.55|2004.62|2004.62|2003.55|2003.55|0
1656673420000|2022-07-01 11:03:40|2004.5|2004.5|2004.76|2004.76|2004.76|2004.76|2004.5|2004.5|0
1656673440000|2022-07-01 11:04:00|2005.13|2005.13|2005.2|2005.2|2005.2|2005.2|2005.13|2005.13|0
1656673450000|2022-07-01 11:04:10|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|2005.32|0
1656673460000|2022-07-01 11:04:20|2005.19|2005.19|2005.24|2005.24|2005.24|2005.24|2005.19|2005.19|0
1656673470000|2022-07-01 11:04:30|2005.3|2005.3|2005.3|2005.3|2005.3|2005.3|2005.3|2005.3|0
1656673480000|2022-07-01 11:04:40|2005.93|2005.93|2005.7|2005.7|2005.93|2005.93|2005.7|2005.7|0
1656673490000|2022-07-01 11:04:50|2005.65|2005.65|2005.78|2005.78|2005.78|2005.78|2005.65|2005.65|0
1656673500000|2022-07-01 11:05:00|2005.93|2005.93|2005.73|2005.73|2005.93|2005.93|2005.73|2005.73|0
1656673510000|2022-07-01 11:05:10|2005.49|2005.49|2004.97|2004.97|2005.49|2005.49|2004.97|2004.97|0
1656673520000|2022-07-01 11:05:20|2004.85|2004.85|2004.78|2004.78|2004.85|2004.85|2004.78|2004.78|0
1656673530000|2022-07-01 11:05:30|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|2004.74|0
1656673550000|2022-07-01 11:05:50|2004.51|2004.51|2004.08|2004.08|2004.51|2004.51|2004.08|2004.08|0
1656673560000|2022-07-01 11:06:00|2004.29|2004.29|2004.67|2004.67|2004.67|2004.67|2004.23|2004.23|0
1656673580000|2022-07-01 11:06:20|2004.61|2004.61|2004.61|2004.61|2004.61|2004.61|2004.61|2004.61|0
1656673590000|2022-07-01 11:06:30|2004.36|2004.36|2004.25|2004.25|2004.36|2004.36|2004.25|2004.25|0
1656673620000|2022-07-01 11:07:00|2004.14|2004.14|2004.14|2004.14|2004.14|2004.14|2004.14|2004.14|0
1656673630000|2022-07-01 11:07:10|2004.11|2004.11|2003.97|2003.97|2004.11|2004.11|2003.97|2003.97|0
1656673640000|2022-07-01 11:07:20|2004.04|2004.04|2004.04|2004.04|2004.04|2004.04|2004.04|2004.04|0
1656673660000|2022-07-01 11:07:40|2003.95|2003.95|2003.97|2003.97|2003.97|2003.97|2003.95|2003.95|0
1656673680000|2022-07-01 11:08:00|2004.01|2004.01|2003.94|2003.94|2004.01|2004.01|2003.94|2003.94|0
1656673700000|2022-07-01 11:08:20|2004.01|2004.01|2004.01|2004.01|2004.01|2004.01|2004.01|2004.01|0
1656673710000|2022-07-01 11:08:30|2003.85|2003.85|2003.77|2003.77|2003.85|2003.85|2003.77|2003.77|0
1656673730000|2022-07-01 11:08:50|2003.83|2003.83|2003.83|2003.83|2003.83|2003.83|2003.83|2003.83|0
1656673750000|2022-07-01 11:09:10|2003.72|2003.72|2002.95|2002.95|2003.72|2003.72|2002.95|2002.95|0
1656673760000|2022-07-01 11:09:20|2002.88|2002.88|2002.88|2002.88|2002.88|2002.88|2002.88|2002.88|0
1656673770000|2022-07-01 11:09:30|2002.99|2002.99|2002.38|2002.38|2002.99|2002.99|2002.38|2002.38|0
1656673790000|2022-07-01 11:09:50|2002.07|2002.07|2002.14|2002.14|2002.14|2002.14|2002.07|2002.07|0
1656673800000|2022-07-01 11:10:00|2002.08|2002.08|2002.42|2002.42|2002.42|2002.42|2002.05|2002.05|0
1656673820000|2022-07-01 11:10:20|2002.29|2002.29|2002.29|2002.29|2002.29|2002.29|2002.29|2002.29|0
1656673830000|2022-07-01 11:10:30|2002.41|2002.41|2002.55|2002.55|2002.55|2002.55|2002.41|2002.41|0
1656673860000|2022-07-01 11:11:00|2002.41|2002.41|2001.78|2001.78|2002.41|2002.41|2001.66|2001.66|0
1656673870000|2022-07-01 11:11:10|2001.63|2001.63|2000.9|2000.9|2001.63|2001.63|2000.9|2000.9|0
1656673880000|2022-07-01 11:11:20|2000.83|2000.83|2000.8|2000.8|2000.83|2000.83|2000.8|2000.8|0
1656673890000|2022-07-01 11:11:30|2000.95|2000.95|2001.5|2001.5|2001.5|2001.5|2000.95|2000.95|0
1656673910000|2022-07-01 11:11:50|2001.56|2001.56|2001.65|2001.65|2001.65|2001.65|2001.56|2001.56|0
1656673920000|2022-07-01 11:12:00|2001.57|2001.57|2001.19|2001.19|2001.57|2001.57|2000.96|2000.96|0
1656673930000|2022-07-01 11:12:10|2001.34|2001.34|2001.34|2001.34|2001.34|2001.34|2001.34|2001.34|0
1656673940000|2022-07-01 11:12:20|2001.5|2001.5|2001.56|2001.56|2001.56|2001.56|2001.5|2001.5|0
1656673950000|2022-07-01 11:12:30|2001.6|2001.6|2001.44|2001.44|2001.6|2001.6|2001.44|2001.44|0
1656673980000|2022-07-01 11:13:00|2001.51|2001.51|2001.51|2001.51|2001.51|2001.51|2001.51|2001.51|0
1656673990000|2022-07-01 11:13:10|2001.57|2001.57|2001.57|2001.57|2001.57|2001.57|2001.57|2001.57|0
1656674000000|2022-07-01 11:13:20|2001.82|2001.82|2002.2|2002.2|2002.2|2002.2|2001.82|2001.82|0
1656674010000|2022-07-01 11:13:30|2002.52|2002.52|2002.83|2002.83|2002.83|2002.83|2002.52|2002.52|0
1656674020000|2022-07-01 11:13:40|2002.89|2002.89|2002.78|2002.78|2002.89|2002.89|2002.78|2002.78|0
1656674040000|2022-07-01 11:14:00|2002.93|2002.93|2002.93|2002.93|2002.93|2002.93|2002.93|2002.93|0
1656674050000|2022-07-01 11:14:10|2002.78|2002.78|2002.78|2002.78|2002.78|2002.78|2002.78|2002.78|0
1656674060000|2022-07-01 11:14:20|2002.93|2002.93|2002.44|2002.44|2002.93|2002.93|2002.44|2002.44|0
1656674080000|2022-07-01 11:14:40|2002.46|2002.46|2002.46|2002.46|2002.46|2002.46|2002.46|2002.46|0
1656674090000|2022-07-01 11:14:50|2002.54|2002.54|2002.58|2002.58|2002.58|2002.58|2002.54|2002.54|0
1656674100000|2022-07-01 11:15:00|2002.48|2002.48|2002.48|2002.48|2002.48|2002.48|2002.41|2002.41|0
1656674110000|2022-07-01 11:15:10|2002.42|2002.42|2002.35|2002.35|2002.42|2002.42|2002.35|2002.35|0
1656674120000|2022-07-01 11:15:20|2002.51|2002.51|2002.51|2002.51|2002.51|2002.51|2002.51|2002.51|0
1656674130000|2022-07-01 11:15:30|2002.57|2002.57|2003.23|2003.23|2003.23|2003.23|2002.57|2002.57|0
1656674140000|2022-07-01 11:15:40|2003.3|2003.3|2003.51|2003.51|2003.51|2003.51|2003.3|2003.3|0
1656674160000|2022-07-01 11:16:00|2003.58|2003.58|2003.74|2003.74|2003.74|2003.74|2003.58|2003.58|0
1656674200000|2022-07-01 11:16:40|2004.05|2004.05|2003.98|2003.98|2004.05|2004.05|2003.98|2003.98|0
1656674210000|2022-07-01 11:16:50|2003.92|2003.92|2003.92|2003.92|2003.92|2003.92|2003.92|2003.92|0
1656674220000|2022-07-01 11:17:00|2003.77|2003.77|2003.84|2003.84|2003.84|2003.84|2003.77|2003.77|0
1656674230000|2022-07-01 11:17:10|2003.82|2003.82|2003.58|2003.58|2003.82|2003.82|2003.58|2003.58|0
1656674240000|2022-07-01 11:17:20|2003.56|2003.56|2003.56|2003.56|2003.56|2003.56|2003.56|2003.56|0
1656674270000|2022-07-01 11:17:50|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|2003.44|0
1656674290000|2022-07-01 11:18:10|2003.52|2003.52|2003.52|2003.52|2003.52|2003.52|2003.52|2003.52|0
1656674300000|2022-07-01 11:18:20|2003.68|2003.68|2003.76|2003.76|2003.76|2003.76|2003.68|2003.68|0
1656674310000|2022-07-01 11:18:30|2003.88|2003.88|2003.88|2003.88|2003.88|2003.88|2003.88|2003.88|0
1656674330000|2022-07-01 11:18:50|2003.76|2003.76|2003.17|2003.17|2003.76|2003.76|2003.17|2003.17|0
1656674340000|2022-07-01 11:19:00|2003.29|2003.29|2003.29|2003.29|2003.29|2003.29|2003.22|2003.22|0
1656674350000|2022-07-01 11:19:10|2003.35|2003.35|2003.51|2003.51|2003.51|2003.51|2003.35|2003.35|0
1656674360000|2022-07-01 11:19:20|2003.43|2003.43|2004.01|2004.01|2004.08|2004.08|2003.43|2003.43|0
1656674370000|2022-07-01 11:19:30|2003.89|2003.89|2003.89|2003.89|2003.89|2003.89|2003.89|2003.89|0
1656674380000|2022-07-01 11:19:40|2003.73|2003.73|2003.73|2003.73|2003.73|2003.73|2003.73|2003.73|0
1656674390000|2022-07-01 11:19:50|2003.86|2003.86|2003.86|2003.86|2003.86|2003.86|2003.86|2003.86|0
1656674400000|2022-07-01 11:20:00|2003.92|2003.92|2003.92|2003.92|2003.92|2003.92|2003.92|2003.92|0
1656674430000|2022-07-01 11:20:30|2003.67|2003.67|2003.67|2003.67|2003.67|2003.67|2003.67|2003.67|0
1656674440000|2022-07-01 11:20:40|2003.63|2003.63|2003.7|2003.7|2003.7|2003.7|2003.6|2003.6|0
1656674450000|2022-07-01 11:20:50|2003.74|2003.74|2003.68|2003.68|2003.74|2003.74|2003.68|2003.68|0
1656674460000|2022-07-01 11:21:00|2003.54|2003.54|2003.27|2003.27|2003.54|2003.54|2003.27|2003.27|0
1656674480000|2022-07-01 11:21:20|2003.34|2003.34|2003.55|2003.55|2003.55|2003.55|2003.34|2003.34|0
1656674490000|2022-07-01 11:21:30|2003.62|2003.62|2003.62|2003.62|2003.62|2003.62|2003.62|2003.62|0
1656674520000|2022-07-01 11:22:00|2003.69|2003.69|2003.69|2003.69|2003.69|2003.69|2003.69|2003.69|0
1656674530000|2022-07-01 11:22:10|2003.55|2003.55|2003.55|2003.55|2003.55|2003.55|2003.55|2003.55|0
1656674540000|2022-07-01 11:22:20|2003.34|2003.34|2003.29|2003.29|2003.34|2003.34|2003.29|2003.29|0
1656674560000|2022-07-01 11:22:40|2003.21|2003.21|2003.1|2003.1|2003.21|2003.21|2003.1|2003.1|0
1656674570000|2022-07-01 11:22:50|2002.87|2002.87|2002.95|2002.95|2002.95|2002.95|2002.87|2002.87|0
1656674580000|2022-07-01 11:23:00|2002.89|2002.89|2002.89|2002.89|2002.89|2002.89|2002.89|2002.89|0
1656674590000|2022-07-01 11:23:10|2002.97|2002.97|2002.97|2002.97|2002.97|2002.97|2002.97|2002.97|0
1656674600000|2022-07-01 11:23:20|2002.89|2002.89|2002.79|2002.79|2002.89|2002.89|2002.66|2002.66|0
1656674610000|2022-07-01 11:23:30|2002.86|2002.86|2002.86|2002.86|2002.86|2002.86|2002.86|2002.86|0
1656674620000|2022-07-01 11:23:40|2002.99|2002.99|2002.99|2002.99|2002.99|2002.99|2002.99|2002.99|0
1656674640000|2022-07-01 11:24:00|2002.84|2002.84|2001.72|2001.72|2002.84|2002.84|2001.72|2001.72|0
1656674650000|2022-07-01 11:24:10|2001.67|2001.67|2001.6|2001.6|2001.67|2001.67|2001.58|2001.58|0
1656674660000|2022-07-01 11:24:20|2001.53|2001.53|2001.53|2001.53|2001.53|2001.53|2001.53|2001.53|0
1656674670000|2022-07-01 11:24:30|2001.51|2001.51|2001.46|2001.46|2001.51|2001.51|2001.46|2001.46|0
1656674680000|2022-07-01 11:24:40|2001.15|2001.15|2001.15|2001.15|2001.15|2001.15|2001.15|2001.15|0
1656674690000|2022-07-01 11:24:50|2001.19|2001.19|2001.35|2001.35|2001.35|2001.35|2001.19|2001.19|0
1656674710000|2022-07-01 11:25:10|2001.21|2001.21|2001.21|2001.21|2001.21|2001.21|2001.21|2001.21|0
1656674720000|2022-07-01 11:25:20|2001.14|2001.14|2001.14|2001.14|2001.14|2001.14|2001.14|2001.14|0
1656674730000|2022-07-01 11:25:30|2001.29|2001.29|2001.29|2001.29|2001.29|2001.29|2001.29|2001.29|0
1656674750000|2022-07-01 11:25:50|2001.14|2001.14|2000.77|2000.77|2001.14|2001.14|2000.77|2000.77|0
1656674760000|2022-07-01 11:26:00|2000.7|2000.7|2000.7|2000.7|2000.7|2000.7|2000.7|2000.7|0
1656674780000|2022-07-01 11:26:20|2000.57|2000.57|2000.57|2000.57|2000.57|2000.57|2000.57|2000.57|0
1656674800000|2022-07-01 11:26:40|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|2000.62|0
1656674810000|2022-07-01 11:26:50|2000.47|2000.47|2000.35|2000.35|2000.47|2000.47|2000.35|2000.35|0
1656674820000|2022-07-01 11:27:00|2000.31|2000.31|2000.31|2000.31|2000.31|2000.31|2000.31|2000.31|0
1656674830000|2022-07-01 11:27:10|2000.16|2000.16|2000.23|2000.23|2000.23|2000.23|2000.16|2000.16|0
1656674850000|2022-07-01 11:27:30|1999.37|1999.37|1999.2|1999.2|1999.37|1999.37|1999.2|1999.2|0
1656674870000|2022-07-01 11:27:50|1999.03|1999.03|1998.73|1998.73|1999.03|1999.03|1998.73|1998.73|0
1656674890000|2022-07-01 11:28:10|1998.97|1998.97|1998.92|1998.92|1998.97|1998.97|1998.92|1998.92|0
1656674900000|2022-07-01 11:28:20|1999.07|1999.07|1999.07|1999.07|1999.23|1999.23|1999.07|1999.07|0
1656674910000|2022-07-01 11:28:30|1999.23|1999.23|1999.23|1999.23|1999.23|1999.23|1999.23|1999.23|0
1656674920000|2022-07-01 11:28:40|1998.85|1998.85|1999.1|1999.1|1999.1|1999.1|1998.85|1998.85|0
1656674930000|2022-07-01 11:28:50|1999.26|1999.26|1999.41|1999.41|1999.41|1999.41|1999.26|1999.26|0
1656674940000|2022-07-01 11:29:00|1999.49|1999.49|1999.01|1999.01|1999.49|1999.49|1998.93|1998.93|0
1656674950000|2022-07-01 11:29:10|1998.97|1998.97|1998.84|1998.84|1998.97|1998.97|1998.84|1998.84|0
1656674960000|2022-07-01 11:29:20|1998.96|1998.96|1999.04|1999.04|1999.04|1999.04|1998.88|1998.88|0
1656674980000|2022-07-01 11:29:40|1998.73|1998.73|1998.73|1998.73|1998.73|1998.73|1998.73|1998.73|0
1656675000000|2022-07-01 11:30:00|1998.88|1998.88|1998.95|1998.95|1999.07|1999.07|1998.88|1998.88|0
1656675010000|2022-07-01 11:30:10|1999.07|1999.07|1999.2|1999.2|1999.2|1999.2|1999.07|1999.07|0
1656675020000|2022-07-01 11:30:20|1999.27|1999.27|2000.31|2000.31|2000.31|2000.31|1999.27|1999.27|0
1656675030000|2022-07-01 11:30:30|2000.36|2000.36|2000.88|2000.88|2000.88|2000.88|2000.36|2000.36|0
1656675040000|2022-07-01 11:30:40|2000.95|2000.95|2000.95|2000.95|2000.95|2000.95|2000.95|2000.95|0
1656675060000|2022-07-01 11:31:00|2000.88|2000.88|2000.72|2000.72|2000.88|2000.88|2000.72|2000.72|0
1656675070000|2022-07-01 11:31:10|2000.66|2000.66|2000.73|2000.73|2000.73|2000.73|2000.66|2000.66|0
1656675080000|2022-07-01 11:31:20|2000.88|2000.88|2001|2001|2001.04|2001.04|2000.88|2000.88|0
1656675090000|2022-07-01 11:31:30|2000.96|2000.96|2001.06|2001.06|2001.06|2001.06|2000.85|2000.85|0
1656675100000|2022-07-01 11:31:40|2001.13|2001.13|2001.36|2001.36|2001.36|2001.36|2001.13|2001.13|0
1656675110000|2022-07-01 11:31:50|2001.43|2001.43|2001.4|2001.4|2001.43|2001.43|2001.4|2001.4|0
1656675140000|2022-07-01 11:32:20|2001.55|2001.55|2001.57|2001.57|2001.57|2001.57|2001.42|2001.42|0
1656675160000|2022-07-01 11:32:40|2001.73|2001.73|2001.88|2001.88|2001.88|2001.88|2001.73|2001.73|0
1656675170000|2022-07-01 11:32:50|2001.95|2001.95|2001.95|2001.95|2001.95|2001.95|2001.95|2001.95|0
1656675190000|2022-07-01 11:33:10|2001.79|2001.79|2001.79|2001.79|2001.79|2001.79|2001.79|2001.79|0
1656675200000|2022-07-01 11:33:20|2001.68|2001.68|2001.61|2001.61|2001.68|2001.68|2001.61|2001.61|0
1656675220000|2022-07-01 11:33:40|2001.45|2001.45|2001.05|2001.05|2001.45|2001.45|2001.05|2001.05|0
1656675230000|2022-07-01 11:33:50|2000.9|2000.9|2000.12|2000.12|2000.9|2000.9|2000.12|2000.12|0
1656675240000|2022-07-01 11:34:00|2000.28|2000.28|2000.21|2000.21|2000.28|2000.28|2000.21|2000.21|0
1656675260000|2022-07-01 11:34:20|2000.14|2000.14|2000.14|2000.14|2000.21|2000.21|2000.14|2000.14|0
1656675270000|2022-07-01 11:34:30|2000.28|2000.28|2000.21|2000.21|2000.28|2000.28|2000.21|2000.21|0
1656675280000|2022-07-01 11:34:40|2000.13|2000.13|2000.13|2000.13|2000.13|2000.13|2000.13|2000.13|0
1656675310000|2022-07-01 11:35:10|2000.21|2000.21|2000.21|2000.21|2000.21|2000.21|2000.21|2000.21|0
1656675320000|2022-07-01 11:35:20|2000.14|2000.14|2000.06|2000.06|2000.14|2000.14|2000.06|2000.06|0
1656675330000|2022-07-01 11:35:30|2000.1|2000.1|2000.3|2000.3|2000.3|2000.3|2000.1|2000.1|0
1656675340000|2022-07-01 11:35:40|2000.24|2000.24|2000.12|2000.12|2000.24|2000.24|2000.12|2000.12|0
1656675360000|2022-07-01 11:36:00|2000.04|2000.04|1999.74|1999.74|2000.04|2000.04|1999.74|1999.74|0
1656675370000|2022-07-01 11:36:10|1999.58|1999.58|1999.74|1999.74|1999.74|1999.74|1999.58|1999.58|0
1656675380000|2022-07-01 11:36:20|1999.84|1999.84|1999.84|1999.84|1999.84|1999.84|1999.84|1999.84|0
1656675400000|2022-07-01 11:36:40|1999.8|1999.8|1999.84|1999.84|1999.84|1999.84|1999.8|1999.8|0
1656675410000|2022-07-01 11:36:50|1999.8|1999.8|1999.86|1999.86|1999.86|1999.86|1999.8|1999.8|0
1656675420000|2022-07-01 11:37:00|1999.94|1999.94|2000.02|2000.02|2000.02|2000.02|1999.87|1999.87|0
1656675430000|2022-07-01 11:37:10|2000.09|2000.09|2000.09|2000.09|2000.09|2000.09|2000.09|2000.09|0
1656675450000|2022-07-01 11:37:30|2000.15|2000.15|1999.95|1999.95|2000.15|2000.15|1999.95|1999.95|0
1656675460000|2022-07-01 11:37:40|1999.99|1999.99|1999.99|1999.99|1999.99|1999.99|1999.99|1999.99|0
1656675470000|2022-07-01 11:37:50|2000.04|2000.04|2000.04|2000.04|2000.04|2000.04|2000.04|2000.04|0
1656675480000|2022-07-01 11:38:00|2000.08|2000.08|2000.15|2000.15|2000.15|2000.15|2000.08|2000.08|0
1656675500000|2022-07-01 11:38:20|2000.18|2000.18|2000.43|2000.43|2000.43|2000.43|2000.18|2000.18|0
1656675510000|2022-07-01 11:38:30|2000.74|2000.74|2001.13|2001.13|2001.13|2001.13|2000.74|2000.74|0
1656675520000|2022-07-01 11:38:40|2001.16|2001.16|2001.04|2001.04|2001.16|2001.16|2001.04|2001.04|0
1656675530000|2022-07-01 11:38:50|2001|2001|2001.12|2001.12|2001.12|2001.12|2001|2001|0
1656675540000|2022-07-01 11:39:00|2001.27|2001.27|2001.27|2001.27|2001.27|2001.27|2001.27|2001.27|0
1656675550000|2022-07-01 11:39:10|2001.22|2001.22|2001.21|2001.21|2001.22|2001.22|2001.17|2001.17|0
1656675560000|2022-07-01 11:39:20|2001.14|2001.14|2001.14|2001.14|2001.14|2001.14|2001.14|2001.14|0
1656675570000|2022-07-01 11:39:30|2001.18|2001.18|2001.18|2001.18|2001.18|2001.18|2001.18|2001.18|0
1656675580000|2022-07-01 11:39:40|2001.3|2001.3|2001.3|2001.3|2001.3|2001.3|2001.3|2001.3|0
1656675590000|2022-07-01 11:39:50|2001.23|2001.23|2001.27|2001.27|2001.27|2001.27|2001.23|2001.23|0
1656675600000|2022-07-01 11:40:00|2001.2|2001.2|2001.18|2001.18|2001.2|2001.2|2001.06|2001.06|0
1656675610000|2022-07-01 11:40:10|2001.11|2001.11|2001.38|2001.38|2001.38|2001.38|2001.11|2001.11|0
1656675620000|2022-07-01 11:40:20|2001.32|2001.32|2001.1|2001.1|2001.38|2001.38|2001.1|2001.1|0
1656675630000|2022-07-01 11:40:30|2000.85|2000.85|2000.85|2000.85|2000.85|2000.85|2000.85|2000.85|0
1656675640000|2022-07-01 11:40:40|2000.83|2000.83|2000.83|2000.83|2000.83|2000.83|2000.83|2000.83|0
1656675670000|2022-07-01 11:41:10|2000.67|2000.67|2000.36|2000.36|2000.74|2000.74|2000.36|2000.36|0
1656675680000|2022-07-01 11:41:20|2000.3|2000.3|2000.56|2000.56|2000.69|2000.69|2000.3|2000.3|0
1656675690000|2022-07-01 11:41:30|2000.49|2000.49|2000.55|2000.55|2000.55|2000.55|2000.49|2000.49|0
1656675710000|2022-07-01 11:41:50|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|2000.36|2000.36|0
1656675720000|2022-07-01 11:42:00|2000.47|2000.47|2000.5|2000.5|2000.5|2000.5|2000.47|2000.47|0
1656675730000|2022-07-01 11:42:10|2000.36|2000.36|2000.36|2000.36|2000.36|2000.36|2000.36|2000.36|0
1656675740000|2022-07-01 11:42:20|2000.21|2000.21|1999.83|1999.83|2000.21|2000.21|1999.83|1999.83|0
1656675760000|2022-07-01 11:42:40|1999.98|1999.98|2000.21|2000.21|2000.21|2000.21|1999.98|1999.98|0
1656675800000|2022-07-01 11:43:20|2000.33|2000.33|2000.4|2000.4|2000.4|2000.4|2000.33|2000.33|0
1656675810000|2022-07-01 11:43:30|2000.12|2000.12|2000|2000|2000.12|2000.12|2000|2000|0
1656675820000|2022-07-01 11:43:40|1999.88|1999.88|1999.9|1999.9|1999.9|1999.9|1999.75|1999.75|0
1656675840000|2022-07-01 11:44:00|1999.78|1999.78|1999.71|1999.71|1999.78|1999.78|1999.71|1999.71|0
1656675850000|2022-07-01 11:44:10|1999.64|1999.64|1999.59|1999.59|1999.64|1999.64|1999.59|1999.59|0
1656675860000|2022-07-01 11:44:20|1999.53|1999.53|1999.29|1999.29|1999.53|1999.53|1999.22|1999.22|0
1656675890000|2022-07-01 11:44:50|1999.36|1999.36|1999.54|1999.54|1999.54|1999.54|1999.36|1999.36|0
1656675900000|2022-07-01 11:45:00|1999.4|1999.4|1999.07|1999.07|1999.4|1999.4|1999.07|1999.07|0
1656675910000|2022-07-01 11:45:10|1999.03|1999.03|1999.03|1999.03|1999.03|1999.03|1999.03|1999.03|0
1656675920000|2022-07-01 11:45:20|1999.06|1999.06|1999.06|1999.06|1999.06|1999.06|1999.06|1999.06|0
1656675930000|2022-07-01 11:45:30|1998.9|1998.9|1998.9|1998.9|1998.9|1998.9|1998.9|1998.9|0
1656675940000|2022-07-01 11:45:40|1998.96|1998.96|1998.96|1998.96|1998.96|1998.96|1998.96|1998.96|0
1656675950000|2022-07-01 11:45:50|1999|1999|1998.94|1998.94|1999|1999|1998.88|1998.88|0
1656675960000|2022-07-01 11:46:00|1998.92|1998.92|1998.94|1998.94|1998.94|1998.94|1998.87|1998.87|0
1656675970000|2022-07-01 11:46:10|1998.87|1998.87|1998.87|1998.87|1998.87|1998.87|1998.87|1998.87|0
1656675980000|2022-07-01 11:46:20|1998.93|1998.93|1999|1999|1999|1999|1998.93|1998.93|0
1656675990000|2022-07-01 11:46:30|1999.15|1999.15|1999.15|1999.15|1999.15|1999.15|1999.15|1999.15|0
1656676000000|2022-07-01 11:46:40|1999.22|1999.22|1999.22|1999.22|1999.22|1999.22|1999.22|1999.22|0
1656676010000|2022-07-01 11:46:50|1999.29|1999.29|1998.91|1998.91|1999.29|1999.29|1998.91|1998.91|0
1656676020000|2022-07-01 11:47:00|1999.16|1999.16|1998.58|1998.58|1999.16|1999.16|1998.58|1998.58|0
1656676030000|2022-07-01 11:47:10|1998.76|1998.76|1998.76|1998.76|1998.76|1998.76|1998.76|1998.76|0
1656676040000|2022-07-01 11:47:20|1998.91|1998.91|1998.94|1998.94|1998.95|1998.95|1998.88|1998.88|0
1656676050000|2022-07-01 11:47:30|1998.88|1998.88|1998.88|1998.88|1998.88|1998.88|1998.88|1998.88|0
1656676070000|2022-07-01 11:47:50|1999.04|1999.04|1999.07|1999.07|1999.07|1999.07|1998.88|1998.88|0
1656676090000|2022-07-01 11:48:10|1999.11|1999.11|1999.07|1999.07|1999.11|1999.11|1999.07|1999.07|0
1656676100000|2022-07-01 11:48:20|1999.03|1999.03|1999.08|1999.08|1999.08|1999.08|1999.01|1999.01|0
1656676150000|2022-07-01 11:49:10|1998.87|1998.87|1998.45|1998.45|1998.87|1998.87|1998.45|1998.45|0
1656676160000|2022-07-01 11:49:20|1998.52|1998.52|1998.26|1998.26|1998.52|1998.52|1998.26|1998.26|0
1656676170000|2022-07-01 11:49:30|1998.19|1998.19|1998.19|1998.19|1998.19|1998.19|1998.19|1998.19|0
1656676190000|2022-07-01 11:49:50|1998.13|1998.13|1998.07|1998.07|1998.13|1998.13|1998.07|1998.07|0
1656676200000|2022-07-01 11:50:00|1997.99|1997.99|1997.65|1997.65|1997.99|1997.99|1997.61|1997.61|0
1656676210000|2022-07-01 11:50:10|1997.73|1997.73|1997.79|1997.79|1997.79|1997.79|1997.66|1997.66|0
1656676250000|2022-07-01 11:50:50|1997.63|1997.63|1997.47|1997.47|1997.63|1997.63|1997.47|1997.47|0
1656676260000|2022-07-01 11:51:00|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|0
1656676270000|2022-07-01 11:51:10|1997.33|1997.33|1997.3|1997.3|1997.37|1997.37|1997.3|1997.3|0
1656676280000|2022-07-01 11:51:20|1997.34|1997.34|1996.91|1996.91|1997.36|1997.36|1996.88|1996.88|0
1656676290000|2022-07-01 11:51:30|1996.74|1996.74|1996.44|1996.44|1996.74|1996.74|1996.44|1996.44|0
1656676310000|2022-07-01 11:51:50|1996.29|1996.29|1996.44|1996.44|1996.44|1996.44|1996.29|1996.29|0
1656676330000|2022-07-01 11:52:10|1996.5|1996.5|1996.47|1996.47|1996.5|1996.5|1996.47|1996.47|0
1656676340000|2022-07-01 11:52:20|1996.82|1996.82|1996.27|1996.27|1996.82|1996.82|1996.27|1996.27|0
1656676350000|2022-07-01 11:52:30|1996.21|1996.21|1996.33|1996.33|1996.33|1996.33|1996.17|1996.17|0
1656676360000|2022-07-01 11:52:40|1996.13|1996.13|1996.25|1996.25|1996.25|1996.25|1996.13|1996.13|0
1656676370000|2022-07-01 11:52:50|1996.32|1996.32|1996.55|1996.55|1996.55|1996.55|1996.32|1996.32|0
1656676380000|2022-07-01 11:53:00|1996.76|1996.76|1997.07|1997.07|1997.07|1997.07|1996.76|1996.76|0
1656676390000|2022-07-01 11:53:10|1996.91|1996.91|1996.89|1996.89|1996.91|1996.91|1996.8|1996.8|0
1656676420000|2022-07-01 11:53:40|1997.64|1997.64|1998.71|1998.71|1998.71|1998.71|1997.58|1997.58|0
1656676430000|2022-07-01 11:53:50|1998.6|1998.6|1998.69|1998.69|1998.69|1998.69|1998.6|1998.6|0
1656676440000|2022-07-01 11:54:00|1998.84|1998.84|1998.78|1998.78|1998.97|1998.97|1998.78|1998.78|0
1656676450000|2022-07-01 11:54:10|1998.67|1998.67|1998.68|1998.68|1998.75|1998.75|1998.63|1998.63|0
1656676460000|2022-07-01 11:54:20|1998.52|1998.52|1998.49|1998.49|1998.68|1998.68|1998.49|1998.49|0
1656676470000|2022-07-01 11:54:30|1998.45|1998.45|1998.41|1998.41|1998.69|1998.69|1998.41|1998.41|0
1656676480000|2022-07-01 11:54:40|1998.26|1998.26|1998.18|1998.18|1998.26|1998.26|1998.18|1998.18|0
1656676490000|2022-07-01 11:54:50|1998.03|1998.03|1997.82|1997.82|1998.03|1998.03|1997.7|1997.7|0
1656676500000|2022-07-01 11:55:00|1997.75|1997.75|1997.6|1997.6|1997.75|1997.75|1997.54|1997.54|0
1656676510000|2022-07-01 11:55:10|1997.48|1997.48|1997.48|1997.48|1997.48|1997.48|1997.48|1997.48|0
1656676520000|2022-07-01 11:55:20|1997.41|1997.41|1997.28|1997.28|1997.41|1997.41|1997.28|1997.28|0
1656676530000|2022-07-01 11:55:30|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|1997.41|0
1656676540000|2022-07-01 11:55:40|1997.34|1997.34|1997.22|1997.22|1997.34|1997.34|1997.22|1997.22|0
1656676560000|2022-07-01 11:56:00|1996.85|1996.85|1996.42|1996.42|1996.85|1996.85|1996.42|1996.42|0
1656676570000|2022-07-01 11:56:10|1996.58|1996.58|1996.28|1996.28|1996.58|1996.58|1996.28|1996.28|0
1656676580000|2022-07-01 11:56:20|1996.36|1996.36|1996.59|1996.59|1996.63|1996.63|1996.36|1996.36|0
1656676590000|2022-07-01 11:56:30|1996.55|1996.55|1996.55|1996.55|1996.55|1996.55|1996.55|1996.55|0
1656676600000|2022-07-01 11:56:40|1996.59|1996.59|1996.55|1996.55|1996.63|1996.63|1996.55|1996.55|0
1656676610000|2022-07-01 11:56:50|1996.47|1996.47|1996.67|1996.67|1996.67|1996.67|1996.47|1996.47|0
1656676620000|2022-07-01 11:57:00|1996.7|1996.7|1996.66|1996.66|1996.7|1996.7|1996.59|1996.59|0
1656676630000|2022-07-01 11:57:10|1996.59|1996.59|1996.69|1996.69|1996.69|1996.69|1996.51|1996.51|0
1656676640000|2022-07-01 11:57:20|1996.76|1996.76|1996.76|1996.76|1996.76|1996.76|1996.76|1996.76|0
1656676650000|2022-07-01 11:57:30|1996.87|1996.87|1996.65|1996.65|1996.87|1996.87|1996.65|1996.65|0
1656676660000|2022-07-01 11:57:40|1996.73|1996.73|1996.79|1996.79|1996.92|1996.92|1996.73|1996.73|0
1656676670000|2022-07-01 11:57:50|1996.71|1996.71|1996.61|1996.61|1996.77|1996.77|1996.61|1996.61|0
1656676680000|2022-07-01 11:58:00|1996.77|1996.77|1997.2|1997.2|1997.2|1997.2|1996.77|1996.77|0
1656676700000|2022-07-01 11:58:20|1997.31|1997.31|1997.31|1997.31|1997.31|1997.31|1997.31|1997.31|0
1656676710000|2022-07-01 11:58:30|1997.47|1997.47|1997.35|1997.35|1997.47|1997.47|1997.25|1997.25|0
1656676720000|2022-07-01 11:58:40|1997.29|1997.29|1997.43|1997.43|1997.43|1997.43|1997.29|1997.29|0
1656676730000|2022-07-01 11:58:50|1997.45|1997.45|1997.6|1997.6|1997.6|1997.6|1997.45|1997.45|0
1656676740000|2022-07-01 11:59:00|1997.64|1997.64|1997.76|1997.76|1997.88|1997.88|1997.64|1997.64|0
1656676750000|2022-07-01 11:59:10|1997.9|1997.9|1997.96|1997.96|1997.96|1997.96|1997.9|1997.9|0
1656676760000|2022-07-01 11:59:20|1998.14|1998.14|1998.01|1998.01|1998.14|1998.14|1997.99|1997.99|0
1656676770000|2022-07-01 11:59:30|1997.97|1997.97|1997.97|1997.97|1997.97|1997.97|1997.97|1997.97|0
1656676780000|2022-07-01 11:59:40|1997.95|1997.95|1997.94|1997.94|1998.02|1998.02|1997.9|1997.9|0
1656676790000|2022-07-01 11:59:50|1998.07|1998.07|1998.57|1998.57|1998.57|1998.57|1998.07|1998.07|0
1656676800000|2022-07-01 12:00:00|1998.69|1998.69|1999.03|1999.03|1999.03|1999.03|1998.68|1998.68|0
1656676820000|2022-07-01 12:00:20|1998.96|1998.96|1998.21|1998.21|1998.96|1998.96|1998.14|1998.14|0
1656676830000|2022-07-01 12:00:30|1998.05|1998.05|1998.05|1998.05|1998.05|1998.05|1998.05|1998.05|0
1656676860000|2022-07-01 12:01:00|1998.12|1998.12|1998.21|1998.21|1998.27|1998.27|1998.12|1998.12|0
1656676900000|2022-07-01 12:01:40|1998.33|1998.33|1998.92|1998.92|1998.92|1998.92|1998.33|1998.33|0
1656676910000|2022-07-01 12:01:50|1998.73|1998.73|1998.97|1998.97|1998.97|1998.97|1998.73|1998.73|0
1656676920000|2022-07-01 12:02:00|1999.09|1999.09|1998.91|1998.91|1999.09|1999.09|1998.91|1998.91|0
1656676930000|2022-07-01 12:02:10|1998.95|1998.95|1998.98|1998.98|1998.98|1998.98|1998.95|1998.95|0
1656676940000|2022-07-01 12:02:20|1998.94|1998.94|1998.94|1998.94|1998.94|1998.94|1998.94|1998.94|0
1656676950000|2022-07-01 12:02:30|1999.32|1999.32|1999.79|1999.79|1999.79|1999.79|1999.32|1999.32|0
1656677000000|2022-07-01 12:03:20|1999.95|1999.95|1999.95|1999.95|1999.95|1999.95|1999.83|1999.83|0
1656677010000|2022-07-01 12:03:30|2000.26|2000.26|2000.26|2000.26|2000.26|2000.26|2000.26|2000.26|0
1656677020000|2022-07-01 12:03:40|2000.32|2000.32|2000.28|2000.28|2000.32|2000.32|2000.25|2000.25|0
1656677030000|2022-07-01 12:03:50|2000.38|2000.38|2000.3|2000.3|2000.38|2000.38|2000.3|2000.3|0
1656677040000|2022-07-01 12:04:00|2000.34|2000.34|2000.2|2000.2|2000.38|2000.38|2000.07|2000.07|0
1656677050000|2022-07-01 12:04:10|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|0
1656677060000|2022-07-01 12:04:20|2000.47|2000.47|2000.47|2000.47|2000.47|2000.47|2000.47|2000.47|0
1656677070000|2022-07-01 12:04:30|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|2000.4|0
1656677080000|2022-07-01 12:04:40|2000.52|2000.52|2000.66|2000.66|2000.66|2000.66|2000.52|2000.52|0
1656677090000|2022-07-01 12:04:50|2000.78|2000.78|2000.64|2000.64|2000.81|2000.81|2000.64|2000.64|0
1656677100000|2022-07-01 12:05:00|2000.58|2000.58|2000.58|2000.58|2000.58|2000.58|2000.58|2000.58|0
1656677110000|2022-07-01 12:05:10|2000.51|2000.51|2000.51|2000.51|2000.51|2000.51|2000.51|2000.51|0
1656677120000|2022-07-01 12:05:20|2000.66|2000.66|2000.63|2000.63|2000.66|2000.66|2000.63|2000.63|0
1656677130000|2022-07-01 12:05:30|2000.68|2000.68|2000.41|2000.41|2000.68|2000.68|2000.41|2000.41|0
1656677150000|2022-07-01 12:05:50|2000.39|2000.39|2000.24|2000.24|2000.39|2000.39|2000.24|2000.24|0
1656677160000|2022-07-01 12:06:00|2000.08|2000.08|2000.1|2000.1|2000.12|2000.12|2000.08|2000.08|0
1656677170000|2022-07-01 12:06:10|2000.18|2000.18|2000.03|2000.03|2000.21|2000.21|1999.84|1999.84|0
1656677180000|2022-07-01 12:06:20|1999.8|1999.8|1999.73|1999.73|1999.88|1999.88|1999.69|1999.69|0
1656677190000|2022-07-01 12:06:30|1999.69|1999.69|1999.88|1999.88|1999.96|1999.96|1999.61|1999.61|0
1656677200000|2022-07-01 12:06:40|2000.11|2000.11|1999.92|1999.92|2000.11|2000.11|1999.88|1999.88|0
1656677210000|2022-07-01 12:06:50|1999.84|1999.84|1999.88|1999.88|2000.04|2000.04|1999.84|1999.84|0
1656677220000|2022-07-01 12:07:00|1999.84|1999.84|2000.07|2000.07|2000.1|2000.1|1999.8|1999.8|0
1656677230000|2022-07-01 12:07:10|1999.87|1999.87|1999.87|1999.87|2000.1|2000.1|1999.83|1999.83|0
1656677240000|2022-07-01 12:07:20|2000.07|2000.07|2000.1|2000.1|2000.1|2000.1|2000.07|2000.07|0
1656677250000|2022-07-01 12:07:30|2000.05|2000.05|1999.8|1999.8|2000.2|2000.2|1999.8|1999.8|0
1656677270000|2022-07-01 12:07:50|1999.74|1999.74|1999.74|1999.74|1999.74|1999.74|1999.74|1999.74|0
1656677280000|2022-07-01 12:08:00|1999.66|1999.66|1999.54|1999.54|1999.66|1999.66|1999.45|1999.45|0
1656677290000|2022-07-01 12:08:10|1999.66|1999.66|2000.02|2000.02|2000.02|2000.02|1999.66|1999.66|0
1656677300000|2022-07-01 12:08:20|1999.96|1999.96|2000.02|2000.02|2000.02|2000.02|1999.96|1999.96|0
1656677310000|2022-07-01 12:08:30|1999.96|1999.96|1999.9|1999.9|1999.96|1999.96|1999.9|1999.9|0
1656677320000|2022-07-01 12:08:40|2000.06|2000.06|2000.23|2000.23|2000.23|2000.23|2000.06|2000.06|0
1656677330000|2022-07-01 12:08:50|2000.17|2000.17|2000.12|2000.12|2000.23|2000.23|2000.12|2000.12|0
1656677340000|2022-07-01 12:09:00|2000.19|2000.19|2000.59|2000.59|2000.59|2000.59|2000.19|2000.19|0
1656677350000|2022-07-01 12:09:10|2000.53|2000.53|2000.59|2000.59|2000.59|2000.59|2000.53|2000.53|0
1656677360000|2022-07-01 12:09:20|2000.61|2000.61|2000.96|2000.96|2000.96|2000.96|2000.61|2000.61|0
1656677390000|2022-07-01 12:09:50|2000.92|2000.92|2001.15|2001.15|2001.15|2001.15|2000.88|2000.88|0
1656677400000|2022-07-01 12:10:00|2000.99|2000.99|2000.81|2000.81|2000.99|2000.99|2000.81|2000.81|0
1656677410000|2022-07-01 12:10:10|2000.73|2000.73|2000.73|2000.73|2000.73|2000.73|2000.73|2000.73|0
1656677420000|2022-07-01 12:10:20|2000.79|2000.79|2000.24|2000.24|2000.79|2000.79|2000.24|2000.24|0
1656677440000|2022-07-01 12:10:40|2000.18|2000.18|1999.9|1999.9|2000.18|2000.18|1999.9|1999.9|0
1656677450000|2022-07-01 12:10:50|1999.85|1999.85|1999.85|1999.85|1999.85|1999.85|1999.85|1999.85|0
1656677460000|2022-07-01 12:11:00|1999.78|1999.78|1999.78|1999.78|1999.78|1999.78|1999.78|1999.78|0
1656677470000|2022-07-01 12:11:10|1999.82|1999.82|1999.78|1999.78|1999.86|1999.86|1999.78|1999.78|0
1656677480000|2022-07-01 12:11:20|1999.71|1999.71|1999.84|1999.84|1999.84|1999.84|1999.71|1999.71|0
1656677500000|2022-07-01 12:11:40|2000.15|2000.15|2000.58|2000.58|2000.58|2000.58|2000.15|2000.15|0
1656677520000|2022-07-01 12:12:00|2000.35|2000.35|2000.34|2000.34|2000.35|2000.35|2000.28|2000.28|0
1656677530000|2022-07-01 12:12:10|2000.18|2000.18|2000.36|2000.36|2000.36|2000.36|2000.18|2000.18|0
1656677540000|2022-07-01 12:12:20|2000.29|2000.29|2000.29|2000.29|2000.29|2000.29|2000.29|2000.29|0
1656677560000|2022-07-01 12:12:40|2000.36|2000.36|2000.36|2000.36|2000.36|2000.36|2000.36|2000.36|0
1656677570000|2022-07-01 12:12:50|2000.5|2000.5|2000.6|2000.6|2000.6|2000.6|2000.5|2000.5|0
1656677580000|2022-07-01 12:13:00|2000.53|2000.53|2000.53|2000.53|2000.53|2000.53|2000.53|2000.53|0
1656677590000|2022-07-01 12:13:10|2000.47|2000.47|2000.47|2000.47|2000.47|2000.47|2000.47|2000.47|0
1656677640000|2022-07-01 12:14:00|2000.45|2000.45|2000.31|2000.31|2000.46|2000.46|2000.31|2000.31|0
1656677650000|2022-07-01 12:14:10|2000.42|2000.42|2000.04|2000.04|2000.42|2000.42|2000.04|2000.04|0
1656677700000|2022-07-01 12:15:00|2000.11|2000.11|1999.72|1999.72|2000.11|2000.11|1999.72|1999.72|0
1656677710000|2022-07-01 12:15:10|1999.87|1999.87|1999.66|1999.66|1999.87|1999.87|1999.66|1999.66|0
1656677720000|2022-07-01 12:15:20|1999.42|1999.42|1998.76|1998.76|1999.42|1999.42|1998.76|1998.76|0
1656677750000|2022-07-01 12:15:50|1998.91|1998.91|1998.62|1998.62|1998.91|1998.91|1998.62|1998.62|0
1656677760000|2022-07-01 12:16:00|1998.46|1998.46|1998.41|1998.41|1998.46|1998.46|1998.35|1998.35|0
1656677780000|2022-07-01 12:16:20|1998.16|1998.16|1998.09|1998.09|1998.16|1998.16|1998.09|1998.09|0
1656677820000|2022-07-01 12:17:00|1998.16|1998.16|1998.23|1998.23|1998.23|1998.23|1998.16|1998.16|0
1656677830000|2022-07-01 12:17:10|1998.45|1998.45|1998.64|1998.64|1998.64|1998.64|1998.45|1998.45|0
1656677840000|2022-07-01 12:17:20|1998.58|1998.58|1998.61|1998.61|1998.61|1998.61|1998.46|1998.46|0
1656677860000|2022-07-01 12:17:40|1998.55|1998.55|1998.47|1998.47|1998.55|1998.55|1998.47|1998.47|0
1656677870000|2022-07-01 12:17:50|1998.44|1998.44|1998.44|1998.44|1998.44|1998.44|1998.44|1998.44|0
1656677880000|2022-07-01 12:18:00|1998.25|1998.25|1998.25|1998.25|1998.25|1998.25|1998.25|1998.25|0
1656677890000|2022-07-01 12:18:10|1998.18|1998.18|1998.18|1998.18|1998.18|1998.18|1998.18|1998.18|0
1656677900000|2022-07-01 12:18:20|1998.04|1998.04|1998.22|1998.22|1998.22|1998.22|1998.04|1998.04|0
1656677930000|2022-07-01 12:18:50|1998.16|1998.16|1998.16|1998.16|1998.16|1998.16|1998.16|1998.16|0
1656677940000|2022-07-01 12:19:00|1998|1998|1998.29|1998.29|1998.29|1998.29|1998|1998|0
1656677950000|2022-07-01 12:19:10|1998.45|1998.45|1998.52|1998.52|1998.52|1998.52|1998.4|1998.4|0
1656677980000|2022-07-01 12:19:40|1998.64|1998.64|1998.87|1998.87|1998.87|1998.87|1998.64|1998.64|0
1656677990000|2022-07-01 12:19:50|1998.8|1998.8|1998.8|1998.8|1998.8|1998.8|1998.8|1998.8|0
1656678000000|2022-07-01 12:20:00|1998.64|1998.64|1998.64|1998.64|1998.64|1998.64|1998.64|1998.64|0
1656678010000|2022-07-01 12:20:10|1998.57|1998.57|1998.57|1998.57|1998.57|1998.57|1998.57|1998.57|0
1656678020000|2022-07-01 12:20:20|1998.64|1998.64|1998.64|1998.64|1998.64|1998.64|1998.64|1998.64|0
1656678050000|2022-07-01 12:20:50|1998.7|1998.7|2000.55|2000.55|2000.55|2000.55|1998.7|1998.7|0
1656678060000|2022-07-01 12:21:00|2000.67|2000.67|2000.83|2000.83|2000.98|2000.98|2000.67|2000.67|0
1656678070000|2022-07-01 12:21:10|2000.96|2000.96|2000.96|2000.96|2000.96|2000.96|2000.96|2000.96|0
1656678080000|2022-07-01 12:21:20|2001.12|2001.12|2001.12|2001.12|2001.12|2001.12|2001.12|2001.12|0
1656678090000|2022-07-01 12:21:30|2001.28|2001.28|2001.28|2001.28|2001.28|2001.28|2001.28|2001.28|0
1656678100000|2022-07-01 12:21:40|2001.48|2001.48|2001.66|2001.66|2001.66|2001.66|2001.48|2001.48|0
1656678110000|2022-07-01 12:21:50|2001.62|2001.62|2001.95|2001.95|2001.95|2001.95|2001.6|2001.6|0
1656678120000|2022-07-01 12:22:00|2002.19|2002.19|2002.53|2002.53|2002.53|2002.53|2002.19|2002.19|0
1656678180000|2022-07-01 12:23:00|2002.5|2002.5|2002.57|2002.57|2002.57|2002.57|2002.5|2002.5|0
1656678190000|2022-07-01 12:23:10|2002.7|2002.7|2002.85|2002.85|2002.97|2002.97|2002.7|2002.7|0
1656678240000|2022-07-01 12:24:00|2003|2003|2003|2003|2003|2003|2003|2003|0
1656678260000|2022-07-01 12:24:20|2003.12|2003.12|2003.68|2003.68|2003.76|2003.76|2003.12|2003.12|0
1656678270000|2022-07-01 12:24:30|2003.79|2003.79|2003.79|2003.79|2003.79|2003.79|2003.79|2003.79|0
1656678280000|2022-07-01 12:24:40|2003.85|2003.85|2003.69|2003.69|2003.85|2003.85|2003.69|2003.69|0
1656678290000|2022-07-01 12:24:50|2003.75|2003.75|2003.75|2003.75|2003.75|2003.75|2003.75|2003.75|0
1656678300000|2022-07-01 12:25:00|2003.66|2003.66|2003.66|2003.66|2003.66|2003.66|2003.66|2003.66|0
1656678310000|2022-07-01 12:25:10|2003.53|2003.53|2003.53|2003.53|2003.53|2003.53|2003.53|2003.53|0
1656678360000|2022-07-01 12:26:00|2003.38|2003.38|2003.38|2003.38|2003.38|2003.38|2003.38|2003.38|0
1656678380000|2022-07-01 12:26:20|2003.15|2003.15|2003.21|2003.21|2003.21|2003.21|2003.15|2003.15|0
1656678400000|2022-07-01 12:26:40|2003.34|2003.34|2003.58|2003.58|2003.58|2003.58|2003.34|2003.34|0
1656678410000|2022-07-01 12:26:50|2003.74|2003.74|2003.74|2003.74|2003.74|2003.74|2003.74|2003.74|0
1656678420000|2022-07-01 12:27:00|2003.58|2003.58|2003.58|2003.58|2003.58|2003.58|2003.58|2003.58|0
1656678430000|2022-07-01 12:27:10|2003.62|2003.62|2003.72|2003.72|2003.72|2003.72|2003.62|2003.62|0
1656678450000|2022-07-01 12:27:30|2003.88|2003.88|2003.88|2003.88|2003.88|2003.88|2003.88|2003.88|0
1656678480000|2022-07-01 12:28:00|2003.82|2003.82|2003.75|2003.75|2003.82|2003.82|2003.75|2003.75|0
1656678490000|2022-07-01 12:28:10|2003.6|2003.6|2003.6|2003.6|2003.6|2003.6|2003.6|2003.6|0
1656678500000|2022-07-01 12:28:20|2003.72|2003.72|2003.85|2003.85|2003.85|2003.85|2003.72|2003.72|0
1656678520000|2022-07-01 12:28:40|2004.31|2004.31|2004.31|2004.31|2004.31|2004.31|2004.31|2004.31|0
1656678530000|2022-07-01 12:28:50|2004.19|2004.19|2004.03|2004.03|2004.19|2004.19|2004.03|2004.03|0
1656678540000|2022-07-01 12:29:00|2004.19|2004.19|2004.12|2004.12|2004.19|2004.19|2004.12|2004.12|0
1656678550000|2022-07-01 12:29:10|2004.19|2004.19|2004.19|2004.19|2004.19|2004.19|2004.19|2004.19|0
1656678560000|2022-07-01 12:29:20|2004.23|2004.23|2004.23|2004.23|2004.23|2004.23|2004.23|2004.23|0
1656678580000|2022-07-01 12:29:40|2004.2|2004.2|2004.2|2004.2|2004.2|2004.2|2004.2|2004.2|0
1656678600000|2022-07-01 12:30:00|2004.14|2004.14|2003.83|2003.83|2004.14|2004.14|2003.58|2003.58|0
1656678610000|2022-07-01 12:30:10|2003.95|2003.95|2003.88|2003.88|2004.08|2004.08|2003.88|2003.88|0
1656678630000|2022-07-01 12:30:30|2003.93|2003.93|2004.01|2004.01|2004.05|2004.05|2003.93|2003.93|0
1656678650000|2022-07-01 12:30:50|2004.15|2004.15|2004.22|2004.22|2004.22|2004.22|2004.15|2004.15|0
1656678660000|2022-07-01 12:31:00|2004.29|2004.29|2004.41|2004.41|2004.41|2004.41|2004.29|2004.29|0
1656678670000|2022-07-01 12:31:10|2004.29|2004.29|2004.23|2004.23|2004.29|2004.29|2004.23|2004.23|0
1656678680000|2022-07-01 12:31:20|2004.09|2004.09|2003.97|2003.97|2004.09|2004.09|2003.97|2003.97|0
1656678690000|2022-07-01 12:31:30|2004.09|2004.09|2003.55|2003.55|2004.09|2004.09|2003.55|2003.55|0
1656678700000|2022-07-01 12:31:40|2003.24|2003.24|2003.24|2003.24|2003.24|2003.24|2003.24|2003.24|0
1656678710000|2022-07-01 12:31:50|2003.12|2003.12|2003.01|2003.01|2003.12|2003.12|2003.01|2003.01|0
1656678730000|2022-07-01 12:32:10|2002.94|2002.94|2002.94|2002.94|2002.94|2002.94|2002.94|2002.94|0
1656678740000|2022-07-01 12:32:20|2003.02|2003.02|2003.05|2003.05|2003.11|2003.11|2003.02|2003.02|0
1656678750000|2022-07-01 12:32:30|2003.13|2003.13|2003.13|2003.13|2003.13|2003.13|2003.13|2003.13|0
1656678760000|2022-07-01 12:32:40|2002.9|2002.9|2004.06|2004.06|2004.06|2004.06|2002.9|2002.9|0
1656678770000|2022-07-01 12:32:50|2004.31|2004.31|2004.59|2004.59|2004.59|2004.59|2004.31|2004.31|0
1656678780000|2022-07-01 12:33:00|2004.84|2004.84|2004.84|2004.84|2004.84|2004.84|2004.84|2004.84|0
1656678790000|2022-07-01 12:33:10|2004.89|2004.89|2006.09|2006.09|2006.09|2006.09|2004.89|2004.89|0
1656678800000|2022-07-01 12:33:20|2006.2|2006.2|2006.2|2006.2|2006.24|2006.24|2006.2|2006.2|0
1656678810000|2022-07-01 12:33:30|2006.26|2006.26|2006.3|2006.3|2006.3|2006.3|2006.26|2006.26|0
1656678820000|2022-07-01 12:33:40|2006.42|2006.42|2006.42|2006.42|2006.42|2006.42|2006.42|2006.42|0
1656678830000|2022-07-01 12:33:50|2006.51|2006.51|2006.51|2006.51|2006.51|2006.51|2006.51|2006.51|0
1656678840000|2022-07-01 12:34:00|2006.58|2006.58|2006.46|2006.46|2006.58|2006.58|2006.46|2006.46|0
1656678850000|2022-07-01 12:34:10|2006.62|2006.62|2007.07|2007.07|2007.07|2007.07|2006.62|2006.62|0
1656678870000|2022-07-01 12:34:30|2007.14|2007.14|2007.23|2007.23|2007.23|2007.23|2007.14|2007.14|0
1656678890000|2022-07-01 12:34:50|2007.26|2007.26|2007.26|2007.26|2007.26|2007.26|2007.22|2007.22|0
1656678910000|2022-07-01 12:35:10|2007.3|2007.3|2007.45|2007.45|2007.45|2007.45|2007.3|2007.3|0
1656678920000|2022-07-01 12:35:20|2007.49|2007.49|2007.89|2007.89|2007.89|2007.89|2007.49|2007.49|0
1656678930000|2022-07-01 12:35:30|2008.02|2008.02|2008.31|2008.31|2008.31|2008.31|2008.02|2008.02|0
1656678950000|2022-07-01 12:35:50|2008.15|2008.15|2007.52|2007.52|2008.15|2008.15|2007.52|2007.52|0
1656678960000|2022-07-01 12:36:00|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|2007.37|0
1656678970000|2022-07-01 12:36:10|2007.42|2007.42|2007.54|2007.54|2007.54|2007.54|2007.42|2007.42|0
1656678980000|2022-07-01 12:36:20|2007.48|2007.48|2007.43|2007.43|2007.48|2007.48|2007.43|2007.43|0
1656678990000|2022-07-01 12:36:30|2007.28|2007.28|2007.24|2007.24|2007.28|2007.28|2007.24|2007.24|0
1656679040000|2022-07-01 12:37:20|2007.01|2007.01|2006.5|2006.5|2007.01|2007.01|2006.5|2006.5|0
1656679050000|2022-07-01 12:37:30|2006.45|2006.45|2006.45|2006.45|2006.45|2006.45|2006.45|2006.45|0
1656679060000|2022-07-01 12:37:40|2006.43|2006.43|2005.99|2005.99|2006.43|2006.43|2005.99|2005.99|0
1656679070000|2022-07-01 12:37:50|2005.84|2005.84|2005.84|2005.84|2005.84|2005.84|2005.84|2005.84|0
1656679080000|2022-07-01 12:38:00|2005.7|2005.7|2005.7|2005.7|2005.7|2005.7|2005.7|2005.7|0
1656679090000|2022-07-01 12:38:10|2005.66|2005.66|2005.66|2005.66|2005.66|2005.66|2005.66|2005.66|0
1656679110000|2022-07-01 12:38:30|2005.81|2005.81|2005.97|2005.97|2005.97|2005.97|2005.81|2005.81|0
1656679120000|2022-07-01 12:38:40|2005.94|2005.94|2006.08|2006.08|2006.08|2006.08|2005.94|2005.94|0
1656679140000|2022-07-01 12:39:00|2006.16|2006.16|2005.91|2005.91|2006.16|2006.16|2005.91|2005.91|0
1656679180000|2022-07-01 12:39:40|2005.97|2005.97|2005.97|2005.97|2005.97|2005.97|2005.97|2005.97|0
1656679200000|2022-07-01 12:40:00|2006.05|2006.05|2007.62|2007.62|2007.69|2007.69|2006.05|2006.05|0
1656679210000|2022-07-01 12:40:10|2007.46|2007.46|2007.46|2007.46|2007.46|2007.46|2007.46|2007.46|0
1656679220000|2022-07-01 12:40:20|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|2007.6|0
1656679240000|2022-07-01 12:40:40|2007.43|2007.43|2007.33|2007.33|2007.43|2007.43|2007.27|2007.27|0
1656679250000|2022-07-01 12:40:50|2007.27|2007.27|2007.27|2007.27|2007.27|2007.27|2007.27|2007.27|0
1656679260000|2022-07-01 12:41:00|2007.4|2007.4|2007.46|2007.46|2007.46|2007.46|2007.4|2007.4|0
1656679270000|2022-07-01 12:41:10|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|2007.62|0
1656679290000|2022-07-01 12:41:30|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|2007.75|0
1656679310000|2022-07-01 12:41:50|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|2007.44|0
1656679330000|2022-07-01 12:42:10|2007.14|2007.14|2007.14|2007.14|2007.14|2007.14|2007.14|2007.14|0
1656679340000|2022-07-01 12:42:20|2007.07|2007.07|2007.02|2007.02|2007.07|2007.07|2007.02|2007.02|0
1656679350000|2022-07-01 12:42:30|2006.95|2006.95|2006.76|2006.76|2006.95|2006.95|2006.76|2006.76|0
1656679380000|2022-07-01 12:43:00|2006.7|2006.7|2006.81|2006.81|2006.81|2006.81|2006.7|2006.7|0
1656679390000|2022-07-01 12:43:10|2006.89|2006.89|2006.94|2006.94|2006.94|2006.94|2006.89|2006.89|0
1656679400000|2022-07-01 12:43:20|2007|2007|2007.42|2007.42|2007.42|2007.42|2007|2007|0
1656679420000|2022-07-01 12:43:40|2007.34|2007.34|2007.34|2007.34|2007.34|2007.34|2007.34|2007.34|0
1656679430000|2022-07-01 12:43:50|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|2007.5|0
1656679440000|2022-07-01 12:44:00|2007.63|2007.63|2007.86|2007.86|2007.86|2007.86|2007.63|2007.63|0
1656679450000|2022-07-01 12:44:10|2007.93|2007.93|2007.93|2007.93|2007.93|2007.93|2007.93|2007.93|0
1656679460000|2022-07-01 12:44:20|2007.99|2007.99|2008.09|2008.09|2008.09|2008.09|2007.99|2007.99|0
1656679470000|2022-07-01 12:44:30|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|2008.24|0
1656679480000|2022-07-01 12:44:40|2008.18|2008.18|2008.3|2008.3|2008.3|2008.3|2008.18|2008.18|0
1656679490000|2022-07-01 12:44:50|2008.42|2008.42|2008.2|2008.2|2008.42|2008.42|2008.05|2008.05|0
1656679500000|2022-07-01 12:45:00|2008.16|2008.16|2007.91|2007.91|2008.16|2008.16|2007.91|2007.91|0
1656679520000|2022-07-01 12:45:20|2007.84|2007.84|2007.68|2007.68|2007.84|2007.84|2007.68|2007.68|0
1656679540000|2022-07-01 12:45:40|2007.53|2007.53|2006.95|2006.95|2007.53|2007.53|2006.95|2006.95|0
1656679550000|2022-07-01 12:45:50|2006.66|2006.66|2006.83|2006.83|2006.83|2006.83|2006.66|2006.66|0
1656679560000|2022-07-01 12:46:00|2006.76|2006.76|2006.83|2006.83|2006.83|2006.83|2006.76|2006.76|0
1656679580000|2022-07-01 12:46:20|2006.77|2006.77|2006.73|2006.73|2006.77|2006.77|2006.73|2006.73|0
1656679590000|2022-07-01 12:46:30|2006.69|2006.69|2006.91|2006.91|2006.91|2006.91|2006.69|2006.69|0
1656679620000|2022-07-01 12:47:00|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|2006.84|0
1656679640000|2022-07-01 12:47:20|2006.77|2006.77|2006.92|2006.92|2006.92|2006.92|2006.61|2006.61|0
1656679650000|2022-07-01 12:47:30|2006.76|2006.76|2006.65|2006.65|2006.76|2006.76|2006.65|2006.65|0
1656679660000|2022-07-01 12:47:40|2006.42|2006.42|2005.81|2005.81|2006.42|2006.42|2005.81|2005.81|0
1656679670000|2022-07-01 12:47:50|2005.93|2005.93|2006.01|2006.01|2006.08|2006.08|2005.93|2005.93|0
1656679680000|2022-07-01 12:48:00|2005.95|2005.95|2005.75|2005.75|2005.95|2005.95|2005.75|2005.75|0
1656679700000|2022-07-01 12:48:20|2005.81|2005.81|2005.81|2005.81|2005.81|2005.81|2005.81|2005.81|0
1656679710000|2022-07-01 12:48:30|2005.97|2005.97|2005.97|2005.97|2005.97|2005.97|2005.97|2005.97|0
1656679720000|2022-07-01 12:48:40|2006.08|2006.08|2006.61|2006.61|2006.61|2006.61|2006.08|2006.08|0
1656679730000|2022-07-01 12:48:50|2006.75|2006.75|2006.75|2006.75|2006.75|2006.75|2006.75|2006.75|0
1656679740000|2022-07-01 12:49:00|2006.83|2006.83|2006.88|2006.88|2006.88|2006.88|2006.83|2006.83|0
1656679760000|2022-07-01 12:49:20|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|2006.68|0
1656679770000|2022-07-01 12:49:30|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|2006.74|0
1656679780000|2022-07-01 12:49:40|2006.9|2006.9|2007.42|2007.42|2007.42|2007.42|2006.9|2006.9|0
1656679790000|2022-07-01 12:49:50|2007.48|2007.48|2007.63|2007.63|2007.67|2007.67|2007.48|2007.48|0
1656679800000|2022-07-01 12:50:00|2007.77|2007.77|2007.84|2007.84|2007.84|2007.84|2007.77|2007.77|0
1656679850000|2022-07-01 12:50:50|2007.77|2007.77|2007.77|2007.77|2007.77|2007.77|2007.77|2007.77|0
1656679860000|2022-07-01 12:51:00|2007.93|2007.93|2007.93|2007.93|2007.93|2007.93|2007.93|2007.93|0
1656679890000|2022-07-01 12:51:30|2008.08|2008.08|2008.31|2008.31|2008.31|2008.31|2008.08|2008.08|0
1656679910000|2022-07-01 12:51:50|2008.56|2008.56|2008.79|2008.79|2008.79|2008.79|2008.56|2008.56|0
1656679920000|2022-07-01 12:52:00|2008.86|2008.86|2009.13|2009.13|2009.13|2009.13|2008.86|2008.86|0
1656679950000|2022-07-01 12:52:30|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|0
1656679970000|2022-07-01 12:52:50|2009.51|2009.51|2009.74|2009.74|2009.74|2009.74|2009.51|2009.51|0
1656679980000|2022-07-01 12:53:00|2009.68|2009.68|2009.75|2009.75|2009.75|2009.75|2009.68|2009.68|0
1656679990000|2022-07-01 12:53:10|2010.21|2010.21|2010.59|2010.59|2010.62|2010.62|2010.21|2010.21|0
1656680000000|2022-07-01 12:53:20|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|2010.7|0
1656680010000|2022-07-01 12:53:30|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|2010.83|0
1656680030000|2022-07-01 12:53:50|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|0
1656680040000|2022-07-01 12:54:00|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|2011.05|0
1656680050000|2022-07-01 12:54:10|2010.97|2010.97|2011.02|2011.02|2011.02|2011.02|2010.97|2010.97|0
1656680060000|2022-07-01 12:54:20|2010.81|2010.81|2010.86|2010.86|2010.86|2010.86|2010.81|2010.81|0
1656680070000|2022-07-01 12:54:30|2010.74|2010.74|2009.87|2009.87|2010.74|2010.74|2009.87|2009.87|0
1656680080000|2022-07-01 12:54:40|2009.76|2009.76|2009.55|2009.55|2009.76|2009.76|2009.55|2009.55|0
1656680090000|2022-07-01 12:54:50|2009.49|2009.49|2009.47|2009.47|2009.55|2009.55|2009.47|2009.47|0
1656680100000|2022-07-01 12:55:00|2009.34|2009.34|2009.22|2009.22|2009.34|2009.34|2009.22|2009.22|0
1656680110000|2022-07-01 12:55:10|2009.27|2009.27|2009.13|2009.13|2009.27|2009.27|2009.13|2009.13|0
1656680120000|2022-07-01 12:55:20|2009.2|2009.2|2009.2|2009.2|2009.27|2009.27|2009.2|2009.2|0
1656680130000|2022-07-01 12:55:30|2009.05|2009.05|2009.31|2009.31|2009.31|2009.31|2009.05|2009.05|0
1656680160000|2022-07-01 12:56:00|2009.09|2009.09|2009.15|2009.15|2009.15|2009.15|2009.03|2009.03|0
1656680170000|2022-07-01 12:56:10|2009.21|2009.21|2009.21|2009.21|2009.21|2009.21|2009.21|2009.21|0
1656680190000|2022-07-01 12:56:30|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|2009.33|0
1656680200000|2022-07-01 12:56:40|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|2009.22|0
1656680210000|2022-07-01 12:56:50|2009.37|2009.37|2009.65|2009.65|2009.65|2009.65|2009.37|2009.37|0
1656680230000|2022-07-01 12:57:10|2009.71|2009.71|2009.59|2009.59|2009.71|2009.71|2009.59|2009.59|0
1656680240000|2022-07-01 12:57:20|2009.72|2009.72|2009.8|2009.8|2009.88|2009.88|2009.72|2009.72|0
1656680250000|2022-07-01 12:57:30|2009.92|2009.92|2009.8|2009.8|2009.92|2009.92|2009.8|2009.8|0
1656680260000|2022-07-01 12:57:40|2009.74|2009.74|2009.74|2009.74|2009.74|2009.74|2009.74|2009.74|0
1656680270000|2022-07-01 12:57:50|2009.86|2009.86|2009.99|2009.99|2009.99|2009.99|2009.86|2009.86|0
1656680280000|2022-07-01 12:58:00|2010.04|2010.04|2010.01|2010.01|2010.04|2010.04|2009.97|2009.97|0
1656680290000|2022-07-01 12:58:10|2009.93|2009.93|2009.85|2009.85|2009.93|2009.93|2009.85|2009.85|0
1656680300000|2022-07-01 12:58:20|2009.72|2009.72|2009.74|2009.74|2009.74|2009.74|2009.72|2009.72|0
1656680320000|2022-07-01 12:58:40|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|2009.7|0
1656680330000|2022-07-01 12:58:50|2009.87|2009.87|2009.87|2009.87|2009.87|2009.87|2009.87|2009.87|0
1656680340000|2022-07-01 12:59:00|2010.03|2010.03|2010.47|2010.47|2010.47|2010.47|2010.03|2010.03|0
1656680350000|2022-07-01 12:59:10|2010.36|2010.36|2010.29|2010.29|2010.57|2010.57|2010.29|2010.29|0
1656680370000|2022-07-01 12:59:30|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|2010.33|0
1656680380000|2022-07-01 12:59:40|2010.49|2010.49|2010.53|2010.53|2010.53|2010.53|2010.49|2010.49|0
1656680390000|2022-07-01 12:59:50|2010.67|2010.67|2011.48|2011.48|2011.54|2011.54|2010.67|2010.67|0
1656680400000|2022-07-01 13:00:00|2011.42|2011.42|2011.42|2011.42|2011.42|2011.42|2011.42|2011.42|0
1656680410000|2022-07-01 13:00:10|2011.35|2011.35|2011.85|2011.85|2012.1|2012.1|2011.35|2011.35|0
1656680420000|2022-07-01 13:00:20|2011.98|2011.98|2011.92|2011.92|2011.98|2011.98|2011.92|2011.92|0
1656680440000|2022-07-01 13:00:40|2012.05|2012.05|2012.54|2012.54|2012.54|2012.54|2012.05|2012.05|0
1656680450000|2022-07-01 13:00:50|2012.48|2012.48|2012.6|2012.6|2012.6|2012.6|2012.48|2012.48|0
1656680470000|2022-07-01 13:01:10|2012.73|2012.73|2013.06|2013.06|2013.06|2013.06|2012.73|2012.73|0
1656680480000|2022-07-01 13:01:20|2013.37|2013.37|2013.86|2013.86|2013.86|2013.86|2013.37|2013.37|0
1656680490000|2022-07-01 13:01:30|2013.93|2013.93|2014.27|2014.27|2014.34|2014.34|2013.93|2013.93|0
1656680500000|2022-07-01 13:01:40|2014.49|2014.49|2014.91|2014.91|2014.91|2014.91|2014.42|2014.42|0
1656680510000|2022-07-01 13:01:50|2014.96|2014.96|2015.42|2015.42|2015.42|2015.42|2014.96|2014.96|0
1656680520000|2022-07-01 13:02:00|2015.56|2015.56|2015.56|2015.56|2015.56|2015.56|2015.35|2015.35|0
1656680530000|2022-07-01 13:02:10|2015.49|2015.49|2015.56|2015.56|2015.56|2015.56|2015.49|2015.49|0
1656680540000|2022-07-01 13:02:20|2015.6|2015.6|2015.56|2015.56|2015.6|2015.6|2015.56|2015.56|0
1656680550000|2022-07-01 13:02:30|2015.44|2015.44|2015.04|2015.04|2015.44|2015.44|2014.87|2014.87|0
1656680570000|2022-07-01 13:02:50|2014.96|2014.96|2014.89|2014.89|2014.96|2014.96|2014.89|2014.89|0
1656680580000|2022-07-01 13:03:00|2014.82|2014.82|2014.76|2014.76|2014.82|2014.82|2014.76|2014.76|0
1656680590000|2022-07-01 13:03:10|2014.72|2014.72|2014.72|2014.72|2014.72|2014.72|2014.72|2014.72|0
1656680610000|2022-07-01 13:03:30|2014.79|2014.79|2013.64|2013.64|2014.79|2014.79|2013.64|2013.64|0
1656680630000|2022-07-01 13:03:50|2013.54|2013.54|2013.02|2013.02|2013.54|2013.54|2013.02|2013.02|0
1656680640000|2022-07-01 13:04:00|2012.68|2012.68|2012.26|2012.26|2012.68|2012.68|2012.26|2012.26|0
1656680650000|2022-07-01 13:04:10|2012.14|2012.14|2012.2|2012.2|2012.2|2012.2|2012.14|2012.14|0
1656680660000|2022-07-01 13:04:20|2012.29|2012.29|2012.29|2012.29|2012.29|2012.29|2012.29|2012.29|0
1656680680000|2022-07-01 13:04:40|2012.27|2012.27|2011.87|2011.87|2012.27|2012.27|2011.87|2011.87|0
1656680700000|2022-07-01 13:05:00|2012.08|2012.08|2012.08|2012.08|2012.08|2012.08|2012.08|2012.08|0
1656680710000|2022-07-01 13:05:10|2012.02|2012.02|2012.02|2012.02|2012.08|2012.08|2012.02|2012.02|0
1656680720000|2022-07-01 13:05:20|2011.95|2011.95|2011.89|2011.89|2011.95|2011.95|2011.89|2011.89|0
1656680740000|2022-07-01 13:05:40|2011.83|2011.83|2011.83|2011.83|2011.83|2011.83|2011.83|2011.83|0
1656680760000|2022-07-01 13:06:00|2011.43|2011.43|2010.84|2010.84|2011.43|2011.43|2010.84|2010.84|0
1656680770000|2022-07-01 13:06:10|2010.77|2010.77|2010.42|2010.42|2010.77|2010.77|2010.42|2010.42|0
1656680780000|2022-07-01 13:06:20|2010.36|2010.36|2010.24|2010.24|2010.36|2010.36|2010.24|2010.24|0
1656680790000|2022-07-01 13:06:30|2010.12|2010.12|2010.12|2010.12|2010.12|2010.12|2010.12|2010.12|0
1656680810000|2022-07-01 13:06:50|2010.24|2010.24|2010.18|2010.18|2010.24|2010.24|2010.18|2010.18|0
1656680840000|2022-07-01 13:07:20|2009.87|2009.87|2009.87|2009.87|2009.87|2009.87|2009.87|2009.87|0
1656680890000|2022-07-01 13:08:10|2009.84|2009.84|2010.22|2010.22|2010.3|2010.3|2009.84|2009.84|0
1656680900000|2022-07-01 13:08:20|2010.11|2010.11|2010.16|2010.16|2010.16|2010.16|2010.11|2010.11|0
1656680910000|2022-07-01 13:08:30|2010.1|2010.1|2010.06|2010.06|2010.1|2010.1|2010.06|2010.06|0
1656680920000|2022-07-01 13:08:40|2010.12|2010.12|2009.89|2009.89|2010.12|2010.12|2009.89|2009.89|0
1656680930000|2022-07-01 13:08:50|2009.81|2009.81|2009.67|2009.67|2010.01|2010.01|2009.67|2009.67|0
1656680960000|2022-07-01 13:09:20|2009.53|2009.53|2009.53|2009.53|2009.53|2009.53|2009.53|2009.53|0
1656680990000|2022-07-01 13:09:50|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|2009.38|0
1656681000000|2022-07-01 13:10:00|2009.44|2009.44|2009.72|2009.72|2009.72|2009.72|2009.44|2009.44|0
1656681010000|2022-07-01 13:10:10|2009.65|2009.65|2009.65|2009.65|2009.65|2009.65|2009.65|2009.65|0
1656681020000|2022-07-01 13:10:20|2009.48|2009.48|2009.51|2009.51|2009.62|2009.62|2009.22|2009.22|0
1656681050000|2022-07-01 13:10:50|2009.63|2009.63|2009.79|2009.79|2009.79|2009.79|2009.63|2009.63|0
1656681060000|2022-07-01 13:11:00|2009.75|2009.75|2009.9|2009.9|2009.9|2009.9|2009.75|2009.75|0
1656681080000|2022-07-01 13:11:20|2009.82|2009.82|2009.88|2009.88|2009.88|2009.88|2009.82|2009.82|0
1656681090000|2022-07-01 13:11:30|2010.08|2010.08|2010.21|2010.21|2010.21|2010.21|2010.08|2010.08|0
1656681100000|2022-07-01 13:11:40|2010.35|2010.35|2010.35|2010.35|2010.35|2010.35|2010.35|2010.35|0
1656681110000|2022-07-01 13:11:50|2010.44|2010.44|2010.87|2010.87|2010.87|2010.87|2010.44|2010.44|0
1656681120000|2022-07-01 13:12:00|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|2010.8|0
1656681130000|2022-07-01 13:12:10|2010.74|2010.74|2010.79|2010.79|2010.79|2010.79|2010.74|2010.74|0
1656681140000|2022-07-01 13:12:20|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|2010.73|0
1656681180000|2022-07-01 13:13:00|2010.67|2010.67|2011.05|2011.05|2011.21|2011.21|2010.51|2010.51|0
1656681190000|2022-07-01 13:13:10|2010.98|2010.98|2010.75|2010.75|2011.04|2011.04|2010.75|2010.75|0
1656681200000|2022-07-01 13:13:20|2010.82|2010.82|2010.72|2010.72|2010.82|2010.82|2010.72|2010.72|0
1656681220000|2022-07-01 13:13:40|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|2010.57|0
1656681230000|2022-07-01 13:13:50|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|2010.72|0
1656681260000|2022-07-01 13:14:20|2010.84|2010.84|2010.84|2010.84|2010.84|2010.84|2010.84|2010.84|0
1656681280000|2022-07-01 13:14:40|2011|2011|2010.89|2010.89|2011|2011|2010.89|2010.89|0
1656681290000|2022-07-01 13:14:50|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|0
1656681300000|2022-07-01 13:15:00|2010.67|2010.67|2010.74|2010.74|2010.74|2010.74|2010.67|2010.67|0
1656681320000|2022-07-01 13:15:20|2010.89|2010.89|2010.89|2010.89|2010.89|2010.89|2010.83|2010.83|0
1656681330000|2022-07-01 13:15:30|2010.94|2010.94|2010.94|2010.94|2010.94|2010.94|2010.94|2010.94|0
1656681340000|2022-07-01 13:15:40|2010.97|2010.97|2010.97|2010.97|2010.97|2010.97|2010.97|2010.97|0
1656681350000|2022-07-01 13:15:50|2011.09|2011.09|2011.2|2011.2|2011.2|2011.2|2011.09|2011.09|0
1656681370000|2022-07-01 13:16:10|2011.27|2011.27|2011.27|2011.27|2011.27|2011.27|2011.27|2011.27|0
1656681380000|2022-07-01 13:16:20|2011.33|2011.33|2011.61|2011.61|2011.61|2011.61|2011.33|2011.33|0
1656681390000|2022-07-01 13:16:30|2011.69|2011.69|2012.17|2012.17|2012.17|2012.17|2011.69|2011.69|0
1656681400000|2022-07-01 13:16:40|2012.1|2012.1|2012.74|2012.74|2012.74|2012.74|2012.1|2012.1|0
1656681410000|2022-07-01 13:16:50|2012.8|2012.8|2012.66|2012.66|2012.8|2012.8|2012.66|2012.66|0
1656681420000|2022-07-01 13:17:00|2012.81|2012.81|2012.81|2012.81|2012.81|2012.81|2012.81|2012.81|0
1656681430000|2022-07-01 13:17:10|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|2012.5|0
1656681440000|2022-07-01 13:17:20|2012.43|2012.43|2012.14|2012.14|2012.43|2012.43|2012.14|2012.14|0
1656681450000|2022-07-01 13:17:30|2012.32|2012.32|2012.46|2012.46|2012.46|2012.46|2012.32|2012.32|0
1656681460000|2022-07-01 13:17:40|2012.52|2012.52|2012.63|2012.63|2012.63|2012.63|2012.52|2012.52|0
1656681470000|2022-07-01 13:17:50|2012.56|2012.56|2012.43|2012.43|2012.56|2012.56|2012.43|2012.43|0
1656681480000|2022-07-01 13:18:00|2012.57|2012.57|2012.57|2012.57|2012.57|2012.57|2012.57|2012.57|0
1656681490000|2022-07-01 13:18:10|2012.63|2012.63|2012.59|2012.59|2012.63|2012.63|2012.59|2012.59|0
1656681520000|2022-07-01 13:18:40|2012.9|2012.9|2012.9|2012.9|2012.9|2012.9|2012.9|2012.9|0
1656681540000|2022-07-01 13:19:00|2012.87|2012.87|2012.98|2012.98|2012.98|2012.98|2012.87|2012.87|0
1656681550000|2022-07-01 13:19:10|2013.14|2013.14|2013.14|2013.14|2013.14|2013.14|2013.14|2013.14|0
1656681580000|2022-07-01 13:19:40|2013.02|2013.02|2013.02|2013.02|2013.02|2013.02|2013.02|2013.02|0
1656681590000|2022-07-01 13:19:50|2013.15|2013.15|2013.22|2013.22|2013.22|2013.22|2013.15|2013.15|0
1656681600000|2022-07-01 13:20:00|2013.16|2013.16|2013.19|2013.19|2013.19|2013.19|2012.94|2012.94|0
1656681610000|2022-07-01 13:20:10|2013.16|2013.16|2012.84|2012.84|2013.16|2013.16|2012.84|2012.84|0
1656681620000|2022-07-01 13:20:20|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|2012.77|0
1656681630000|2022-07-01 13:20:30|2012.61|2012.61|2012.63|2012.63|2012.67|2012.67|2012.53|2012.53|0
1656681640000|2022-07-01 13:20:40|2012.59|2012.59|2012.63|2012.63|2012.63|2012.63|2012.59|2012.59|0
1656681650000|2022-07-01 13:20:50|2012.67|2012.67|2012.67|2012.67|2012.67|2012.67|2012.67|2012.67|0
1656681660000|2022-07-01 13:21:00|2012.81|2012.81|2012.87|2012.87|2012.87|2012.87|2012.81|2012.81|0
1656681670000|2022-07-01 13:21:10|2012.91|2012.91|2012.91|2012.91|2012.91|2012.91|2012.91|2012.91|0
1656681700000|2022-07-01 13:21:40|2012.94|2012.94|2012.91|2012.91|2012.94|2012.94|2012.91|2012.91|0
1656681710000|2022-07-01 13:21:50|2012.79|2012.79|2012.75|2012.75|2012.88|2012.88|2012.75|2012.75|0
1656681720000|2022-07-01 13:22:00|2012.68|2012.68|2012.46|2012.46|2012.68|2012.68|2012.46|2012.46|0
1656681730000|2022-07-01 13:22:10|2012.51|2012.51|2012.51|2012.51|2012.51|2012.51|2012.51|2012.51|0
1656681740000|2022-07-01 13:22:20|2012.2|2012.2|2012.06|2012.06|2012.2|2012.2|2012.06|2012.06|0
1656681760000|2022-07-01 13:22:40|2011.9|2011.9|2012.14|2012.14|2012.14|2012.14|2011.9|2011.9|0
1656681780000|2022-07-01 13:23:00|2012.07|2012.07|2012.07|2012.07|2012.07|2012.07|2012.07|2012.07|0
1656681800000|2022-07-01 13:23:20|2012.38|2012.38|2012.33|2012.33|2012.45|2012.45|2012.29|2012.29|0
1656681810000|2022-07-01 13:23:30|2012.4|2012.4|2012.4|2012.4|2012.4|2012.4|2012.4|2012.4|0
1656681830000|2022-07-01 13:23:50|2012.36|2012.36|2012.36|2012.36|2012.36|2012.36|2012.36|2012.36|0
1656681840000|2022-07-01 13:24:00|2012.3|2012.3|2012.29|2012.29|2012.3|2012.3|2012.17|2012.17|0
1656681850000|2022-07-01 13:24:10|2012.18|2012.18|2011.41|2011.41|2012.18|2012.18|2011.35|2011.35|0
1656681860000|2022-07-01 13:24:20|2011.46|2011.46|2011.51|2011.51|2011.51|2011.51|2011.39|2011.39|0
1656681870000|2022-07-01 13:24:30|2011.43|2011.43|2011.43|2011.43|2011.43|2011.43|2011.43|2011.43|0
1656681880000|2022-07-01 13:24:40|2011.47|2011.47|2011.47|2011.47|2011.47|2011.47|2011.47|2011.47|0
1656681890000|2022-07-01 13:24:50|2011.44|2011.44|2011.36|2011.36|2011.44|2011.44|2011.36|2011.36|0
1656681900000|2022-07-01 13:25:00|2011.29|2011.29|2011.22|2011.22|2011.29|2011.29|2011.22|2011.22|0
1656681910000|2022-07-01 13:25:10|2011.15|2011.15|2011.15|2011.15|2011.15|2011.15|2011.15|2011.15|0
1656681920000|2022-07-01 13:25:20|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|2011.21|0
1656681950000|2022-07-01 13:25:50|2010.99|2010.99|2010.99|2010.99|2010.99|2010.99|2010.99|2010.99|0
1656681960000|2022-07-01 13:26:00|2010.92|2010.92|2010.74|2010.74|2010.92|2010.92|2010.74|2010.74|0
1656681970000|2022-07-01 13:26:10|2010.68|2010.68|2010.68|2010.68|2010.68|2010.68|2010.68|2010.68|0
1656681980000|2022-07-01 13:26:20|2010.75|2010.75|2010.64|2010.64|2010.75|2010.75|2010.64|2010.64|0
1656682000000|2022-07-01 13:26:40|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|2010.48|0
1656682020000|2022-07-01 13:27:00|2010.61|2010.61|2010.62|2010.62|2010.62|2010.62|2010.54|2010.54|0
1656682030000|2022-07-01 13:27:10|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|2010.58|0
1656682040000|2022-07-01 13:27:20|2010.51|2010.51|2010.68|2010.68|2010.68|2010.68|2010.51|2010.51|0
1656682050000|2022-07-01 13:27:30|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|2010.81|0
1656682070000|2022-07-01 13:27:50|2010.84|2010.84|2010.84|2010.84|2010.84|2010.84|2010.84|2010.84|0
1656682080000|2022-07-01 13:28:00|2011|2011|2011|2011|2011|2011|2011|2011|0
1656682090000|2022-07-01 13:28:10|2011.07|2011.07|2011.07|2011.07|2011.07|2011.07|2011.07|2011.07|0
1656682100000|2022-07-01 13:28:20|2011|2011|2011|2011|2011|2011|2011|2011|0
1656682110000|2022-07-01 13:28:30|2011.07|2011.07|2011.29|2011.29|2011.29|2011.29|2011.07|2011.07|0
1656682130000|2022-07-01 13:28:50|2011.14|2011.14|2011.14|2011.14|2011.14|2011.14|2011.14|2011.14|0
1656682140000|2022-07-01 13:29:00|2011.28|2011.28|2011.28|2011.28|2011.28|2011.28|2011.28|2011.28|0
1656682150000|2022-07-01 13:29:10|2011.33|2011.33|2011.14|2011.14|2011.33|2011.33|2011.14|2011.14|0
1656682180000|2022-07-01 13:29:40|2011.2|2011.2|2011.2|2011.2|2011.2|2011.2|2011.2|2011.2|0
1656682190000|2022-07-01 13:29:50|2011.33|2011.33|2011.36|2011.36|2011.36|2011.36|2011.33|2011.33|0
1656682200000|2022-07-01 13:30:00|2011.2|2011.2|2012.31|2012.31|2012.31|2012.31|2011.14|2011.14|0
1656682210000|2022-07-01 13:30:10|2012.73|2012.73|2013.84|2013.84|2013.84|2013.84|2012.73|2012.73|0
1656682220000|2022-07-01 13:30:20|2013.96|2013.96|2015.02|2015.02|2015.02|2015.02|2013.96|2013.96|0
1656682230000|2022-07-01 13:30:30|2014.95|2014.95|2015.26|2015.26|2015.26|2015.26|2014.95|2014.95|0
1656682240000|2022-07-01 13:30:40|2015.72|2015.72|2015.52|2015.52|2015.72|2015.72|2015.4|2015.4|0
1656682250000|2022-07-01 13:30:50|2015.58|2015.58|2015.98|2015.98|2015.98|2015.98|2015.58|2015.58|0
1656682260000|2022-07-01 13:31:00|2016.12|2016.12|2016.27|2016.27|2016.34|2016.34|2016.12|2016.12|0
1656682270000|2022-07-01 13:31:10|2016.2|2016.2|2016.7|2016.7|2016.96|2016.96|2016.2|2016.2|0
1656682280000|2022-07-01 13:31:20|2016.86|2016.86|2016.93|2016.93|2017.01|2017.01|2016.86|2016.86|0
1656682290000|2022-07-01 13:31:30|2017.01|2017.01|2017.75|2017.75|2017.75|2017.75|2017.01|2017.01|0
1656682300000|2022-07-01 13:31:40|2017.68|2017.68|2016.61|2016.61|2017.68|2017.68|2016.52|2016.52|0
1656682310000|2022-07-01 13:31:50|2016.68|2016.68|2016.62|2016.62|2016.78|2016.78|2016.62|2016.62|0
1656682320000|2022-07-01 13:32:00|2016.5|2016.5|2015.9|2015.9|2016.5|2016.5|2015.88|2015.88|0
1656682330000|2022-07-01 13:32:10|2015.67|2015.67|2014.74|2014.74|2015.67|2015.67|2014.7|2014.7|0
1656682340000|2022-07-01 13:32:20|2014.89|2014.89|2014.85|2014.85|2014.91|2014.91|2014.85|2014.85|0
1656682350000|2022-07-01 13:32:30|2014.92|2014.92|2015.2|2015.2|2015.2|2015.2|2014.92|2014.92|0
1656682360000|2022-07-01 13:32:40|2015.28|2015.28|2015.7|2015.7|2015.7|2015.7|2015.28|2015.28|0
1656682370000|2022-07-01 13:32:50|2015.94|2015.94|2016.29|2016.29|2016.29|2016.29|2015.94|2015.94|0
1656682380000|2022-07-01 13:33:00|2016.58|2016.58|2017.08|2017.08|2017.08|2017.08|2016.58|2016.58|0
1656682390000|2022-07-01 13:33:10|2016.95|2016.95|2017.72|2017.72|2017.72|2017.72|2016.95|2016.95|0
1656682400000|2022-07-01 13:33:20|2017.87|2017.87|2018.76|2018.76|2018.76|2018.76|2017.87|2017.87|0
1656682410000|2022-07-01 13:33:30|2018.81|2018.81|2018.88|2018.88|2018.95|2018.95|2018.81|2018.81|0
1656682420000|2022-07-01 13:33:40|2019|2019|2018.91|2018.91|2019|2019|2018.88|2018.88|0
1656682430000|2022-07-01 13:33:50|2018.76|2018.76|2018.33|2018.33|2018.76|2018.76|2018.33|2018.33|0
1656682440000|2022-07-01 13:34:00|2018.26|2018.26|2017.04|2017.04|2018.26|2018.26|2017.04|2017.04|0
1656682450000|2022-07-01 13:34:10|2017|2017|2016.33|2016.33|2017.13|2017.13|2016.08|2016.08|0
1656682460000|2022-07-01 13:34:20|2016.13|2016.13|2016.06|2016.06|2016.13|2016.13|2016.06|2016.06|0
1656682470000|2022-07-01 13:34:30|2016.09|2016.09|2015.93|2015.93|2016.09|2016.09|2015.78|2015.78|0
1656682490000|2022-07-01 13:34:50|2016.09|2016.09|2016.31|2016.31|2016.31|2016.31|2016.03|2016.03|0
1656682500000|2022-07-01 13:35:00|2016.19|2016.19|2015.99|2015.99|2016.19|2016.19|2015.99|2015.99|0
1656682510000|2022-07-01 13:35:10|2015.92|2015.92|2016|2016|2016|2016|2015.84|2015.84|0
1656682520000|2022-07-01 13:35:20|2015.84|2015.84|2015.77|2015.77|2015.84|2015.84|2015.63|2015.63|0
1656682530000|2022-07-01 13:35:30|2015.84|2015.84|2015.77|2015.77|2015.84|2015.84|2015.77|2015.77|0
1656682540000|2022-07-01 13:35:40|2015.42|2015.42|2015.19|2015.19|2015.42|2015.42|2014.82|2014.82|0
1656682550000|2022-07-01 13:35:50|2015.32|2015.32|2015.49|2015.49|2015.49|2015.49|2015.32|2015.32|0
1656682560000|2022-07-01 13:36:00|2015.47|2015.47|2014.73|2014.73|2015.49|2015.49|2014.73|2014.73|0
1656682570000|2022-07-01 13:36:10|2014.66|2014.66|2014.66|2014.66|2014.66|2014.66|2014.66|2014.66|0
1656682580000|2022-07-01 13:36:20|2014.78|2014.78|2014.46|2014.46|2014.78|2014.78|2014.46|2014.46|0
1656682590000|2022-07-01 13:36:30|2014.6|2014.6|2015.16|2015.16|2015.16|2015.16|2014.6|2014.6|0
1656682600000|2022-07-01 13:36:40|2015.28|2015.28|2015.33|2015.33|2015.33|2015.33|2015.21|2015.21|0
1656682610000|2022-07-01 13:36:50|2015.49|2015.49|2015.4|2015.4|2015.49|2015.49|2015.31|2015.31|0
1656682620000|2022-07-01 13:37:00|2015.79|2015.79|2016.55|2016.55|2016.58|2016.58|2015.79|2015.79|0
1656682630000|2022-07-01 13:37:10|2016.59|2016.59|2016.53|2016.53|2016.59|2016.59|2016.53|2016.53|0
1656682640000|2022-07-01 13:37:20|2016.46|2016.46|2016.46|2016.46|2016.46|2016.46|2016.46|2016.46|0
1656682660000|2022-07-01 13:37:40|2016.32|2016.32|2016.06|2016.06|2016.48|2016.48|2015.86|2015.86|0
1656682670000|2022-07-01 13:37:50|2016.14|2016.14|2016.32|2016.32|2016.32|2016.32|2016.14|2016.14|0
1656682680000|2022-07-01 13:38:00|2016.38|2016.38|2016.52|2016.52|2016.52|2016.52|2016.38|2016.38|0
1656682690000|2022-07-01 13:38:10|2016.64|2016.64|2016.72|2016.72|2017.11|2017.11|2016.64|2016.64|0
1656682700000|2022-07-01 13:38:20|2016.6|2016.6|2016.46|2016.46|2016.6|2016.6|2016.46|2016.46|0
1656682710000|2022-07-01 13:38:30|2016.31|2016.31|2015.68|2015.68|2016.31|2016.31|2015.68|2015.68|0
1656682720000|2022-07-01 13:38:40|2015.64|2015.64|2015.79|2015.79|2015.86|2015.86|2015.62|2015.62|0
1656682730000|2022-07-01 13:38:50|2015.95|2015.95|2016.09|2016.09|2016.09|2016.09|2015.95|2015.95|0
1656682740000|2022-07-01 13:39:00|2016.02|2016.02|2016.02|2016.02|2016.02|2016.02|2016.02|2016.02|0
1656682750000|2022-07-01 13:39:10|2016.08|2016.08|2016.23|2016.23|2016.23|2016.23|2016.08|2016.08|0
1656682770000|2022-07-01 13:39:30|2016.51|2016.51|2016.91|2016.91|2016.91|2016.91|2016.51|2016.51|0
1656682790000|2022-07-01 13:39:50|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|2017.03|0
1656682800000|2022-07-01 13:40:00|2016.89|2016.89|2017.08|2017.08|2017.08|2017.08|2016.89|2016.89|0
1656682810000|2022-07-01 13:40:10|2016.96|2016.96|2017.85|2017.85|2017.85|2017.85|2016.96|2016.96|0
1656682820000|2022-07-01 13:40:20|2018.03|2018.03|2019.35|2019.35|2019.35|2019.35|2018.03|2018.03|0
1656682830000|2022-07-01 13:40:30|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|0
1656682840000|2022-07-01 13:40:40|2019.18|2019.18|2019.18|2019.18|2019.18|2019.18|2019.18|2019.18|0
1656682860000|2022-07-01 13:41:00|2019.34|2019.34|2020.21|2020.21|2020.29|2020.29|2019.34|2019.34|0
1656682870000|2022-07-01 13:41:10|2020.46|2020.46|2020.81|2020.81|2020.81|2020.81|2020.46|2020.46|0
1656682880000|2022-07-01 13:41:20|2020.88|2020.88|2021.81|2021.81|2021.81|2021.81|2020.88|2020.88|0
1656682890000|2022-07-01 13:41:30|2022.02|2022.02|2022.04|2022.04|2022.04|2022.04|2021.95|2021.95|0
1656682900000|2022-07-01 13:41:40|2022.3|2022.3|2022.4|2022.4|2022.4|2022.4|2022.3|2022.3|0
1656682910000|2022-07-01 13:41:50|2022.7|2022.7|2022.82|2022.82|2022.82|2022.82|2022.7|2022.7|0
1656682920000|2022-07-01 13:42:00|2022.76|2022.76|2023.59|2023.59|2023.59|2023.59|2022.73|2022.73|0
1656682930000|2022-07-01 13:42:10|2023.74|2023.74|2025.17|2025.17|2025.17|2025.17|2023.74|2023.74|0
1656682940000|2022-07-01 13:42:20|2025.42|2025.42|2025.71|2025.71|2025.89|2025.89|2025.36|2025.36|0
1656682950000|2022-07-01 13:42:30|2025.77|2025.77|2025.4|2025.4|2025.77|2025.77|2025.36|2025.36|0
1656682960000|2022-07-01 13:42:40|2025.37|2025.37|2024.98|2024.98|2025.6|2025.6|2024.98|2024.98|0
1656682970000|2022-07-01 13:42:50|2024.92|2024.92|2024.77|2024.77|2024.92|2024.92|2024.77|2024.77|0
1656682980000|2022-07-01 13:43:00|2024.64|2024.64|2024.5|2024.5|2024.64|2024.64|2024.5|2024.5|0
1656682990000|2022-07-01 13:43:10|2024.57|2024.57|2024.57|2024.57|2024.57|2024.57|2024.57|2024.57|0
1656683020000|2022-07-01 13:43:40|2024.51|2024.51|2024.45|2024.45|2024.51|2024.51|2024.43|2024.43|0
1656683030000|2022-07-01 13:43:50|2024.39|2024.39|2024.39|2024.39|2024.39|2024.39|2024.39|2024.39|0
1656683040000|2022-07-01 13:44:00|2024.45|2024.45|2024.3|2024.3|2024.45|2024.45|2024.3|2024.3|0
1656683050000|2022-07-01 13:44:10|2024.46|2024.46|2024.56|2024.56|2024.56|2024.56|2024.46|2024.46|0
1656683060000|2022-07-01 13:44:20|2024.43|2024.43|2023.93|2023.93|2024.43|2024.43|2023.93|2023.93|0
1656683070000|2022-07-01 13:44:30|2023.8|2023.8|2023.95|2023.95|2023.95|2023.95|2023.69|2023.69|0
1656683080000|2022-07-01 13:44:40|2023.72|2023.72|2023.72|2023.72|2023.72|2023.72|2023.72|2023.72|0
1656683090000|2022-07-01 13:44:50|2023.57|2023.57|2023.28|2023.28|2023.57|2023.57|2023.28|2023.28|0
1656683100000|2022-07-01 13:45:00|2023.21|2023.21|2023.37|2023.37|2023.37|2023.37|2023.21|2023.21|0
1656683110000|2022-07-01 13:45:10|2023.43|2023.43|2023.43|2023.43|2023.43|2023.43|2023.43|2023.43|0
1656683120000|2022-07-01 13:45:20|2023.49|2023.49|2024.26|2024.26|2024.26|2024.26|2023.42|2023.42|0
1656683130000|2022-07-01 13:45:30|2024.32|2024.32|2024.48|2024.48|2024.63|2024.63|2024.32|2024.32|0
1656683140000|2022-07-01 13:45:40|2024.6|2024.6|2024.83|2024.83|2024.83|2024.83|2024.6|2024.6|0
1656683150000|2022-07-01 13:45:50|2024.72|2024.72|2024.72|2024.72|2024.72|2024.72|2024.72|2024.72|0
1656683160000|2022-07-01 13:46:00|2024.87|2024.87|2025.94|2025.94|2025.96|2025.96|2024.87|2024.87|0
1656683170000|2022-07-01 13:46:10|2026.01|2026.01|2027.25|2027.25|2027.25|2027.25|2026.01|2026.01|0
1656683180000|2022-07-01 13:46:20|2027.29|2027.29|2027.41|2027.41|2027.41|2027.41|2027.29|2027.29|0
1656683190000|2022-07-01 13:46:30|2027.44|2027.44|2027.82|2027.82|2027.82|2027.82|2027.38|2027.38|0
1656683200000|2022-07-01 13:46:40|2027.84|2027.84|2027.84|2027.84|2027.84|2027.84|2027.84|2027.84|0
1656683210000|2022-07-01 13:46:50|2028.09|2028.09|2028.44|2028.44|2028.44|2028.44|2028.09|2028.09|0
1656683220000|2022-07-01 13:47:00|2028.32|2028.32|2029.06|2029.06|2029.06|2029.06|2028.32|2028.32|0
1656683230000|2022-07-01 13:47:10|2029.2|2029.2|2029.64|2029.64|2029.73|2029.73|2029.2|2029.2|0
1656683240000|2022-07-01 13:47:20|2029.67|2029.67|2029.67|2029.67|2029.67|2029.67|2029.67|2029.67|0
1656683250000|2022-07-01 13:47:30|2029.42|2029.42|2030.23|2030.23|2030.23|2030.23|2029.3|2029.3|0
1656683270000|2022-07-01 13:47:50|2030.18|2030.18|2030.37|2030.37|2030.37|2030.37|2030.18|2030.18|0
1656683280000|2022-07-01 13:48:00|2030.56|2030.56|2030.74|2030.74|2030.81|2030.81|2030.49|2030.49|0
1656683290000|2022-07-01 13:48:10|2030.8|2030.8|2030.73|2030.73|2030.8|2030.8|2030.59|2030.59|0
1656683300000|2022-07-01 13:48:20|2030.61|2030.61|2030.16|2030.16|2030.61|2030.61|2030.16|2030.16|0
1656683320000|2022-07-01 13:48:40|2030.2|2030.2|2030.94|2030.94|2030.94|2030.94|2030.2|2030.2|0
1656683330000|2022-07-01 13:48:50|2031.06|2031.06|2031.25|2031.25|2031.4|2031.4|2031.06|2031.06|0
1656683340000|2022-07-01 13:49:00|2031.12|2031.12|2031.05|2031.05|2031.12|2031.12|2031.05|2031.05|0
1656683350000|2022-07-01 13:49:10|2031.21|2031.21|2031.31|2031.31|2031.31|2031.31|2031.21|2031.21|0
1656683360000|2022-07-01 13:49:20|2031.43|2031.43|2032.58|2032.58|2032.58|2032.58|2031.43|2031.43|0
1656683370000|2022-07-01 13:49:30|2032.27|2032.27|2032.37|2032.37|2032.37|2032.37|2032.27|2032.27|0
1656683380000|2022-07-01 13:49:40|2032.23|2032.23|2032.23|2032.23|2032.23|2032.23|2032.23|2032.23|0
1656683390000|2022-07-01 13:49:50|2032.1|2032.1|2032.18|2032.18|2032.22|2032.22|2032.1|2032.1|0
1656683400000|2022-07-01 13:50:00|2032.13|2032.13|2032.32|2032.32|2032.35|2032.35|2032.13|2032.13|0
1656683410000|2022-07-01 13:50:10|2032.38|2032.38|2032.49|2032.49|2032.51|2032.51|2032.36|2032.36|0
1656683420000|2022-07-01 13:50:20|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|2032.43|0
1656683430000|2022-07-01 13:50:30|2032.54|2032.54|2032.65|2032.65|2032.65|2032.65|2032.54|2032.54|0
1656683440000|2022-07-01 13:50:40|2032.6|2032.6|2032.47|2032.47|2032.6|2032.6|2032.47|2032.47|0
1656683450000|2022-07-01 13:50:50|2032.4|2032.4|2032.54|2032.54|2032.54|2032.54|2032.33|2032.33|0
1656683460000|2022-07-01 13:51:00|2032.45|2032.45|2032.46|2032.46|2032.46|2032.46|2032.39|2032.39|0
1656683470000|2022-07-01 13:51:10|2032.33|2032.33|2032.04|2032.04|2032.33|2032.33|2031.89|2031.89|0
1656683480000|2022-07-01 13:51:20|2032.01|2032.01|2032.01|2032.01|2032.01|2032.01|2032.01|2032.01|0
1656683500000|2022-07-01 13:51:40|2032.14|2032.14|2032.18|2032.18|2032.18|2032.18|2032.14|2032.14|0
1656683510000|2022-07-01 13:51:50|2032.22|2032.22|2033.56|2033.56|2033.56|2033.56|2032.22|2032.22|0
1656683520000|2022-07-01 13:52:00|2033.64|2033.64|2034.65|2034.65|2034.65|2034.65|2033.6|2033.6|0
1656683530000|2022-07-01 13:52:10|2034.8|2034.8|2034.84|2034.84|2034.84|2034.84|2034.8|2034.8|0
1656683540000|2022-07-01 13:52:20|2034.92|2034.92|2034.92|2034.92|2034.92|2034.92|2034.92|2034.92|0
1656683550000|2022-07-01 13:52:30|2034.99|2034.99|2034.99|2034.99|2034.99|2034.99|2034.99|2034.99|0
1656683560000|2022-07-01 13:52:40|2035.08|2035.08|2035.02|2035.02|2035.08|2035.08|2035.02|2035.02|0
1656683570000|2022-07-01 13:52:50|2035.17|2035.17|2035.4|2035.4|2035.53|2035.53|2035.17|2035.17|0
1656683580000|2022-07-01 13:53:00|2035.56|2035.56|2035.6|2035.6|2035.63|2035.63|2035.56|2035.56|0
1656683590000|2022-07-01 13:53:10|2035.49|2035.49|2035.69|2035.69|2035.69|2035.69|2035.49|2035.49|0
1656683600000|2022-07-01 13:53:20|2035.82|2035.82|2035.82|2035.82|2035.82|2035.82|2035.82|2035.82|0
1656683610000|2022-07-01 13:53:30|2035.69|2035.69|2035.77|2035.77|2035.82|2035.82|2035.69|2035.69|0
1656683620000|2022-07-01 13:53:40|2035.57|2035.57|2034.76|2034.76|2035.57|2035.57|2034.76|2034.76|0
1656683630000|2022-07-01 13:53:50|2034.91|2034.91|2034.01|2034.01|2034.91|2034.91|2034.01|2034.01|0
1656683640000|2022-07-01 13:54:00|2034.26|2034.26|2034.23|2034.23|2034.26|2034.26|2034.19|2034.19|0
1656683660000|2022-07-01 13:54:20|2034.1|2034.1|2034.1|2034.1|2034.1|2034.1|2034.1|2034.1|0
1656683670000|2022-07-01 13:54:30|2034.08|2034.08|2034.03|2034.03|2034.18|2034.18|2034.03|2034.03|0
1656683680000|2022-07-01 13:54:40|2033.98|2033.98|2033.08|2033.08|2033.98|2033.98|2033.08|2033.08|0
1656683690000|2022-07-01 13:54:50|2033.03|2033.03|2032.98|2032.98|2033.03|2033.03|2032.98|2032.98|0
1656683700000|2022-07-01 13:55:00|2032.96|2032.96|2032.93|2032.93|2033.27|2033.27|2032.93|2032.93|0
1656683710000|2022-07-01 13:55:10|2032.97|2032.97|2033.28|2033.28|2033.28|2033.28|2032.97|2032.97|0
1656683720000|2022-07-01 13:55:20|2033.59|2033.59|2033.88|2033.88|2033.95|2033.95|2033.59|2033.59|0
1656683730000|2022-07-01 13:55:30|2033.86|2033.86|2033.84|2033.84|2033.86|2033.86|2033.84|2033.84|0
1656683740000|2022-07-01 13:55:40|2033.79|2033.79|2033.79|2033.79|2033.79|2033.79|2033.79|2033.79|0
1656683760000|2022-07-01 13:56:00|2033.73|2033.73|2033.79|2033.79|2033.8|2033.8|2033.6|2033.6|0
1656683770000|2022-07-01 13:56:10|2033.92|2033.92|2033.75|2033.75|2033.92|2033.92|2033.61|2033.61|0
1656683780000|2022-07-01 13:56:20|2033.9|2033.9|2033.73|2033.73|2033.9|2033.9|2033.73|2033.73|0
1656683790000|2022-07-01 13:56:30|2033.79|2033.79|2034.3|2034.3|2034.3|2034.3|2033.79|2033.79|0
1656683800000|2022-07-01 13:56:40|2034.71|2034.71|2034.69|2034.69|2034.87|2034.87|2034.69|2034.69|0
1656683810000|2022-07-01 13:56:50|2034.97|2034.97|2035.22|2035.22|2035.22|2035.22|2034.97|2034.97|0
1656683820000|2022-07-01 13:57:00|2035.36|2035.36|2035.63|2035.63|2035.63|2035.63|2035.29|2035.29|0
1656683830000|2022-07-01 13:57:10|2035.76|2035.76|2036.95|2036.95|2036.95|2036.95|2035.76|2035.76|0
1656683840000|2022-07-01 13:57:20|2036.92|2036.92|2037.05|2037.05|2037.7|2037.7|2036.92|2036.92|0
1656683850000|2022-07-01 13:57:30|2037.29|2037.29|2036.38|2036.38|2037.29|2037.29|2036.38|2036.38|0
1656683860000|2022-07-01 13:57:40|2036.42|2036.42|2035.87|2035.87|2036.42|2036.42|2035.87|2035.87|0
1656683870000|2022-07-01 13:57:50|2035.94|2035.94|2035.76|2035.76|2035.94|2035.94|2035.76|2035.76|0
1656683880000|2022-07-01 13:58:00|2035.85|2035.85|2035.87|2035.87|2035.87|2035.87|2035.85|2035.85|0
1656683890000|2022-07-01 13:58:10|2036.03|2036.03|2035.92|2035.92|2036.03|2036.03|2035.92|2035.92|0
1656683900000|2022-07-01 13:58:20|2035.83|2035.83|2035.56|2035.56|2035.83|2035.83|2035.56|2035.56|0
1656683910000|2022-07-01 13:58:30|2035.43|2035.43|2035.31|2035.31|2035.43|2035.43|2035.31|2035.31|0
1656683920000|2022-07-01 13:58:40|2035.19|2035.19|2034.78|2034.78|2035.19|2035.19|2034.78|2034.78|0
1656683930000|2022-07-01 13:58:50|2034.64|2034.64|2034.66|2034.66|2034.74|2034.74|2034.64|2034.64|0
1656683940000|2022-07-01 13:59:00|2034.6|2034.6|2034.47|2034.47|2034.6|2034.6|2034.47|2034.47|0
1656683950000|2022-07-01 13:59:10|2034.32|2034.32|2034.01|2034.01|2034.32|2034.32|2034.01|2034.01|0
1656683960000|2022-07-01 13:59:20|2033.99|2033.99|2033.92|2033.92|2033.99|2033.99|2033.92|2033.92|0
1656683970000|2022-07-01 13:59:30|2033.89|2033.89|2033.82|2033.82|2033.89|2033.89|2033.82|2033.82|0
1656683980000|2022-07-01 13:59:40|2034|2034|2034.19|2034.19|2034.19|2034.19|2034|2034|0
1656683990000|2022-07-01 13:59:50|2034.13|2034.13|2034.19|2034.19|2034.19|2034.19|2034.13|2034.13|0
1656684000000|2022-07-01 14:00:00|2034.32|2034.32|2035.32|2035.32|2036.75|2036.75|2034.32|2034.32|0
1656684010000|2022-07-01 14:00:10|2035.35|2035.35|2034.1|2034.1|2035.43|2035.43|2034.07|2034.07|0
1656684020000|2022-07-01 14:00:20|2033.95|2033.95|2034.17|2034.17|2034.48|2034.48|2033.95|2033.95|0
1656684030000|2022-07-01 14:00:30|2034.1|2034.1|2033.74|2033.74|2034.1|2034.1|2033.74|2033.74|0
1656684050000|2022-07-01 14:00:50|2033.66|2033.66|2033.57|2033.57|2033.66|2033.66|2033.57|2033.57|0
1656684060000|2022-07-01 14:01:00|2033.64|2033.64|2033.99|2033.99|2034.45|2034.45|2033.64|2033.64|0
1656684070000|2022-07-01 14:01:10|2034.23|2034.23|2034.3|2034.3|2034.3|2034.3|2034.23|2034.23|0
1656684080000|2022-07-01 14:01:20|2034.23|2034.23|2034.23|2034.23|2034.23|2034.23|2034.23|2034.23|0
1656684090000|2022-07-01 14:01:30|2034.35|2034.35|2034.51|2034.51|2034.51|2034.51|2034.35|2034.35|0
1656684100000|2022-07-01 14:01:40|2034.45|2034.45|2034.38|2034.38|2034.45|2034.45|2034.31|2034.31|0
1656684110000|2022-07-01 14:01:50|2034.54|2034.54|2035.38|2035.38|2035.38|2035.38|2034.54|2034.54|0
1656684120000|2022-07-01 14:02:00|2035.42|2035.42|2035.55|2035.55|2035.55|2035.55|2035.42|2035.42|0
1656684130000|2022-07-01 14:02:10|2035.43|2035.43|2035.08|2035.08|2035.43|2035.43|2035.08|2035.08|0
1656684140000|2022-07-01 14:02:20|2035.25|2035.25|2036.01|2036.01|2036.08|2036.08|2035.25|2035.25|0
1656684150000|2022-07-01 14:02:30|2035.97|2035.97|2035.89|2035.89|2035.97|2035.97|2035.89|2035.89|0
1656684160000|2022-07-01 14:02:40|2035.77|2035.77|2035.83|2035.83|2035.83|2035.83|2035.7|2035.7|0
1656684170000|2022-07-01 14:02:50|2035.95|2035.95|2035.83|2035.83|2036.08|2036.08|2035.83|2035.83|0
1656684180000|2022-07-01 14:03:00|2035.86|2035.86|2036.13|2036.13|2036.13|2036.13|2035.86|2035.86|0
1656684190000|2022-07-01 14:03:10|2036.09|2036.09|2036.32|2036.32|2036.39|2036.39|2036.09|2036.09|0
1656684200000|2022-07-01 14:03:20|2036.44|2036.44|2035.24|2035.24|2036.44|2036.44|2035.24|2035.24|0
1656684210000|2022-07-01 14:03:30|2035.12|2035.12|2034.64|2034.64|2035.18|2035.18|2034.64|2034.64|0
1656684220000|2022-07-01 14:03:40|2034.48|2034.48|2034.76|2034.76|2034.76|2034.76|2034.04|2034.04|0
1656684230000|2022-07-01 14:03:50|2034.6|2034.6|2034.75|2034.75|2034.75|2034.75|2034.6|2034.6|0
1656684240000|2022-07-01 14:04:00|2034.6|2034.6|2033|2033|2034.6|2034.6|2033|2033|0
1656684250000|2022-07-01 14:04:10|2033.13|2033.13|2032.06|2032.06|2033.13|2033.13|2032.06|2032.06|0
1656684260000|2022-07-01 14:04:20|2031.97|2031.97|2031.91|2031.91|2031.97|2031.97|2031.91|2031.91|0
1656684270000|2022-07-01 14:04:30|2031.88|2031.88|2031.96|2031.96|2031.96|2031.96|2031.84|2031.84|0
1656684280000|2022-07-01 14:04:40|2031.85|2031.85|2031.41|2031.41|2032|2032|2031.41|2031.41|0
1656684290000|2022-07-01 14:04:50|2031.35|2031.35|2031.19|2031.19|2031.35|2031.35|2031.19|2031.19|0
1656684300000|2022-07-01 14:05:00|2031.34|2031.34|2031.4|2031.4|2031.5|2031.5|2031.02|2031.02|0
1656684310000|2022-07-01 14:05:10|2031.47|2031.47|2032.08|2032.08|2032.08|2032.08|2031.47|2031.47|0
1656684320000|2022-07-01 14:05:20|2032.13|2032.13|2032.13|2032.13|2032.13|2032.13|2032.13|2032.13|0
1656684330000|2022-07-01 14:05:30|2032.28|2032.28|2032.45|2032.45|2032.48|2032.48|2032.28|2032.28|0
1656684340000|2022-07-01 14:05:40|2032.47|2032.47|2032.47|2032.47|2032.65|2032.65|2032.47|2032.47|0
1656684350000|2022-07-01 14:05:50|2032.26|2032.26|2032.76|2032.76|2032.76|2032.76|2032.01|2032.01|0
1656684360000|2022-07-01 14:06:00|2032.89|2032.89|2032.53|2032.53|2033.01|2033.01|2032.53|2032.53|0
1656684370000|2022-07-01 14:06:10|2032.47|2032.47|2031.77|2031.77|2032.47|2032.47|2031.77|2031.77|0
1656684380000|2022-07-01 14:06:20|2031.68|2031.68|2031.46|2031.46|2031.68|2031.68|2031.39|2031.39|0
1656684390000|2022-07-01 14:06:30|2031.39|2031.39|2031.26|2031.26|2031.39|2031.39|2031.26|2031.26|0
1656684400000|2022-07-01 14:06:40|2030.74|2030.74|2030.3|2030.3|2030.74|2030.74|2030.3|2030.3|0
1656684410000|2022-07-01 14:06:50|2030.15|2030.15|2029.97|2029.97|2030.15|2030.15|2029.97|2029.97|0
1656684420000|2022-07-01 14:07:00|2030.03|2030.03|2030.68|2030.68|2030.68|2030.68|2030.03|2030.03|0
1656684430000|2022-07-01 14:07:10|2030.74|2030.74|2031.89|2031.89|2031.89|2031.89|2030.74|2030.74|0
1656684440000|2022-07-01 14:07:20|2031.95|2031.95|2032.03|2032.03|2032.03|2032.03|2031.78|2031.78|0
1656684450000|2022-07-01 14:07:30|2031.91|2031.91|2031.76|2031.76|2031.91|2031.91|2031.76|2031.76|0
1656684460000|2022-07-01 14:07:40|2031.7|2031.7|2031.57|2031.57|2031.7|2031.7|2031.57|2031.57|0
1656684470000|2022-07-01 14:07:50|2031.66|2031.66|2032.04|2032.04|2032.19|2032.19|2031.66|2031.66|0
1656684480000|2022-07-01 14:08:00|2031.97|2031.97|2031.97|2031.97|2032|2032|2031.97|2031.97|0
1656684490000|2022-07-01 14:08:10|2032.28|2032.28|2032.74|2032.74|2032.81|2032.81|2032.28|2032.28|0
1656684500000|2022-07-01 14:08:20|2032.9|2032.9|2033.3|2033.3|2033.33|2033.33|2032.9|2032.9|0
1656684510000|2022-07-01 14:08:30|2033.14|2033.14|2032.91|2032.91|2033.14|2033.14|2032.72|2032.72|0
1656684530000|2022-07-01 14:08:50|2032.94|2032.94|2032.94|2032.94|2032.94|2032.94|2032.94|2032.94|0
1656684540000|2022-07-01 14:09:00|2033.02|2033.02|2032.49|2032.49|2033.02|2033.02|2032.3|2032.3|0
1656684550000|2022-07-01 14:09:10|2032.45|2032.45|2032.1|2032.1|2032.45|2032.45|2032.1|2032.1|0
1656684560000|2022-07-01 14:09:20|2032.02|2032.02|2032.02|2032.02|2032.02|2032.02|2032.02|2032.02|0
1656684570000|2022-07-01 14:09:30|2032.08|2032.08|2032.3|2032.3|2032.61|2032.61|2032.08|2032.08|0
1656684580000|2022-07-01 14:09:40|2032.45|2032.45|2032.77|2032.77|2032.77|2032.77|2032.45|2032.45|0
1656684590000|2022-07-01 14:09:50|2032.9|2032.9|2033.02|2033.02|2033.02|2033.02|2032.9|2032.9|0
1656684600000|2022-07-01 14:10:00|2033.16|2033.16|2033.02|2033.02|2033.16|2033.16|2033.02|2033.02|0
1656684610000|2022-07-01 14:10:10|2032.89|2032.89|2033.05|2033.05|2033.05|2033.05|2032.89|2032.89|0
1656684620000|2022-07-01 14:10:20|2033.19|2033.19|2033.17|2033.17|2033.33|2033.33|2033.13|2033.13|0
1656684630000|2022-07-01 14:10:30|2033.21|2033.21|2033.15|2033.15|2033.21|2033.21|2033.15|2033.15|0
1656684640000|2022-07-01 14:10:40|2033.07|2033.07|2032.59|2032.59|2033.07|2033.07|2032.59|2032.59|0
1656684650000|2022-07-01 14:10:50|2032.51|2032.51|2032.31|2032.31|2032.51|2032.51|2032.02|2032.02|0
1656684660000|2022-07-01 14:11:00|2032.18|2032.18|2031.97|2031.97|2032.41|2032.41|2031.97|2031.97|0
1656684670000|2022-07-01 14:11:10|2032.1|2032.1|2031.77|2031.77|2032.1|2032.1|2031.77|2031.77|0
1656684680000|2022-07-01 14:11:20|2031.42|2031.42|2031.08|2031.08|2031.42|2031.42|2031.08|2031.08|0
1656684690000|2022-07-01 14:11:30|2031|2031|2029.59|2029.59|2031|2031|2029.46|2029.46|0
1656684700000|2022-07-01 14:11:40|2029.41|2029.41|2029.47|2029.47|2029.47|2029.47|2029.29|2029.29|0
1656684710000|2022-07-01 14:11:50|2029.33|2029.33|2028.57|2028.57|2029.33|2029.33|2028.41|2028.41|0
1656684720000|2022-07-01 14:12:00|2028.41|2028.41|2027.87|2027.87|2028.41|2028.41|2027.87|2027.87|0
1656684730000|2022-07-01 14:12:10|2027.75|2027.75|2027.32|2027.32|2027.75|2027.75|2027.27|2027.27|0
1656684740000|2022-07-01 14:12:20|2027.26|2027.26|2027.17|2027.17|2027.34|2027.34|2027.13|2027.13|0
1656684750000|2022-07-01 14:12:30|2027.04|2027.04|2026.93|2026.93|2027.04|2027.04|2026.93|2026.93|0
1656684760000|2022-07-01 14:12:40|2027.08|2027.08|2027.23|2027.23|2027.38|2027.38|2027.08|2027.08|0
1656684770000|2022-07-01 14:12:50|2027.15|2027.15|2027.52|2027.52|2027.52|2027.52|2027.15|2027.15|0
1656684780000|2022-07-01 14:13:00|2027.36|2027.36|2026.44|2026.44|2027.36|2027.36|2026.37|2026.37|0
1656684790000|2022-07-01 14:13:10|2026.57|2026.57|2026.51|2026.51|2026.57|2026.57|2026.51|2026.51|0
1656684800000|2022-07-01 14:13:20|2026.35|2026.35|2026.28|2026.28|2026.35|2026.35|2026.28|2026.28|0
1656684810000|2022-07-01 14:13:30|2026.44|2026.44|2026.59|2026.59|2026.59|2026.59|2026.44|2026.44|0
1656684820000|2022-07-01 14:13:40|2026.64|2026.64|2026.64|2026.64|2026.64|2026.64|2026.64|2026.64|0
1656684830000|2022-07-01 14:13:50|2026.53|2026.53|2026.53|2026.53|2026.53|2026.53|2026.53|2026.53|0
1656684840000|2022-07-01 14:14:00|2026.46|2026.46|2026.61|2026.61|2026.61|2026.61|2026.46|2026.46|0
1656684850000|2022-07-01 14:14:10|2026.68|2026.68|2026.79|2026.79|2026.79|2026.79|2026.68|2026.68|0
1656684860000|2022-07-01 14:14:20|2026.91|2026.91|2027.27|2027.27|2027.4|2027.4|2026.91|2026.91|0
1656684870000|2022-07-01 14:14:30|2027.12|2027.12|2026.96|2026.96|2027.12|2027.12|2026.77|2026.77|0
1656684880000|2022-07-01 14:14:40|2026.84|2026.84|2026.81|2026.81|2026.97|2026.97|2026.81|2026.81|0
1656684900000|2022-07-01 14:15:00|2026.78|2026.78|2026.74|2026.74|2026.78|2026.78|2026.72|2026.72|0
1656684910000|2022-07-01 14:15:10|2026.76|2026.76|2026.64|2026.64|2026.76|2026.76|2026.44|2026.44|0
1656684920000|2022-07-01 14:15:20|2026.58|2026.58|2027.41|2027.41|2027.41|2027.41|2026.58|2026.58|0
1656684930000|2022-07-01 14:15:30|2027.48|2027.48|2027.54|2027.54|2027.54|2027.54|2027.48|2027.48|0
1656684940000|2022-07-01 14:15:40|2027.57|2027.57|2027.42|2027.42|2027.57|2027.57|2027.42|2027.42|0
1656684950000|2022-07-01 14:15:50|2027.36|2027.36|2027.95|2027.95|2027.95|2027.95|2027.36|2027.36|0
1656684960000|2022-07-01 14:16:00|2028.01|2028.01|2028.08|2028.08|2028.08|2028.08|2028.01|2028.01|0
1656684970000|2022-07-01 14:16:10|2028.21|2028.21|2028.69|2028.69|2028.69|2028.69|2028.21|2028.21|0
1656684980000|2022-07-01 14:16:20|2028.72|2028.72|2028.99|2028.99|2028.99|2028.99|2028.64|2028.64|0
1656684990000|2022-07-01 14:16:30|2029.07|2029.07|2029.15|2029.15|2029.15|2029.15|2029.03|2029.03|0
1656685000000|2022-07-01 14:16:40|2029.08|2029.08|2028.77|2028.77|2029.08|2029.08|2028.77|2028.77|0
1656685010000|2022-07-01 14:16:50|2028.65|2028.65|2028.49|2028.49|2028.65|2028.65|2028.49|2028.49|0
1656685020000|2022-07-01 14:17:00|2028.43|2028.43|2028.43|2028.43|2028.43|2028.43|2028.43|2028.43|0
1656685040000|2022-07-01 14:17:20|2028.27|2028.27|2026.57|2026.57|2028.27|2028.27|2026.57|2026.57|0
1656685050000|2022-07-01 14:17:30|2026.51|2026.51|2025.97|2025.97|2026.51|2026.51|2025.97|2025.97|0
1656685060000|2022-07-01 14:17:40|2025.82|2025.82|2025.36|2025.36|2025.82|2025.82|2025.36|2025.36|0
1656685070000|2022-07-01 14:17:50|2025.24|2025.24|2025.36|2025.36|2025.36|2025.36|2025.24|2025.24|0
1656685080000|2022-07-01 14:18:00|2025.24|2025.24|2024.85|2024.85|2025.24|2025.24|2024.79|2024.79|0
1656685090000|2022-07-01 14:18:10|2024.91|2024.91|2024.77|2024.77|2024.91|2024.91|2024.77|2024.77|0
1656685100000|2022-07-01 14:18:20|2024.95|2024.95|2024.79|2024.79|2024.99|2024.99|2024.79|2024.79|0
1656685110000|2022-07-01 14:18:30|2024.93|2024.93|2024.74|2024.74|2025.09|2025.09|2024.74|2024.74|0
1656685120000|2022-07-01 14:18:40|2025.06|2025.06|2025.22|2025.22|2025.22|2025.22|2025.06|2025.06|0
1656685130000|2022-07-01 14:18:50|2025.29|2025.29|2025.51|2025.51|2025.51|2025.51|2025.29|2025.29|0
1656685140000|2022-07-01 14:19:00|2025.44|2025.44|2026.48|2026.48|2026.59|2026.59|2025.44|2025.44|0
1656685160000|2022-07-01 14:19:20|2026.44|2026.44|2026.62|2026.62|2026.62|2026.62|2026.44|2026.44|0
1656685170000|2022-07-01 14:19:30|2026.77|2026.77|2026.77|2026.77|2026.77|2026.77|2026.61|2026.61|0
1656685180000|2022-07-01 14:19:40|2026.65|2026.65|2026.41|2026.41|2026.65|2026.65|2026.41|2026.41|0
1656685190000|2022-07-01 14:19:50|2026.48|2026.48|2026.63|2026.63|2026.75|2026.75|2026.48|2026.48|0
1656685200000|2022-07-01 14:20:00|2026.79|2026.79|2027.06|2027.06|2027.06|2027.06|2026.69|2026.69|0
1656685210000|2022-07-01 14:20:10|2026.98|2026.98|2027.29|2027.29|2027.29|2027.29|2026.98|2026.98|0
1656685220000|2022-07-01 14:20:20|2027.21|2027.21|2027.5|2027.5|2027.5|2027.5|2027.21|2027.21|0
1656685230000|2022-07-01 14:20:30|2027.42|2027.42|2027.06|2027.06|2027.42|2027.42|2027.06|2027.06|0
1656685240000|2022-07-01 14:20:40|2027.02|2027.02|2027.02|2027.02|2027.02|2027.02|2027.02|2027.02|0
1656685250000|2022-07-01 14:20:50|2026.98|2026.98|2026.94|2026.94|2026.98|2026.98|2026.94|2026.94|0
1656685260000|2022-07-01 14:21:00|2027|2027|2026.8|2026.8|2027|2027|2026.8|2026.8|0
1656685270000|2022-07-01 14:21:10|2026.73|2026.73|2026.32|2026.32|2026.73|2026.73|2026.32|2026.32|0
1656685280000|2022-07-01 14:21:20|2026.25|2026.25|2026.25|2026.25|2026.33|2026.33|2026.25|2026.25|0
1656685290000|2022-07-01 14:21:30|2026.22|2026.22|2025.77|2025.77|2026.22|2026.22|2025.77|2025.77|0
1656685300000|2022-07-01 14:21:40|2025.71|2025.71|2025.41|2025.41|2025.71|2025.71|2025.41|2025.41|0
1656685310000|2022-07-01 14:21:50|2025.57|2025.57|2025.53|2025.53|2025.57|2025.57|2025.49|2025.49|0
1656685320000|2022-07-01 14:22:00|2025.55|2025.55|2025.69|2025.69|2025.69|2025.69|2025.21|2025.21|0
1656685330000|2022-07-01 14:22:10|2025.63|2025.63|2025.43|2025.43|2025.69|2025.69|2025.43|2025.43|0
1656685340000|2022-07-01 14:22:20|2025.56|2025.56|2025.64|2025.64|2025.64|2025.64|2025.56|2025.56|0
1656685350000|2022-07-01 14:22:30|2025.67|2025.67|2025.83|2025.83|2026.03|2026.03|2025.67|2025.67|0
1656685360000|2022-07-01 14:22:40|2025.91|2025.91|2025.91|2025.91|2025.91|2025.91|2025.91|2025.91|0
1656685370000|2022-07-01 14:22:50|2025.83|2025.83|2025.91|2025.91|2025.91|2025.91|2025.8|2025.8|0
1656685380000|2022-07-01 14:23:00|2025.76|2025.76|2024.48|2024.48|2025.76|2025.76|2024.44|2024.44|0
1656685390000|2022-07-01 14:23:10|2024.44|2024.44|2024.59|2024.59|2024.59|2024.59|2024.37|2024.37|0
1656685400000|2022-07-01 14:23:20|2024.51|2024.51|2024.68|2024.68|2024.72|2024.72|2024.46|2024.46|0
1656685410000|2022-07-01 14:23:30|2024.84|2024.84|2025.56|2025.56|2025.56|2025.56|2024.84|2024.84|0
1656685420000|2022-07-01 14:23:40|2025.68|2025.68|2025.53|2025.53|2025.73|2025.73|2025.53|2025.53|0
1656685430000|2022-07-01 14:23:50|2025.61|2025.61|2025.54|2025.54|2025.66|2025.66|2025.54|2025.54|0
1656685440000|2022-07-01 14:24:00|2025.73|2025.73|2026.66|2026.66|2026.66|2026.66|2025.73|2025.73|0
1656685450000|2022-07-01 14:24:10|2026.51|2026.51|2026.18|2026.18|2026.51|2026.51|2026.18|2026.18|0
1656685460000|2022-07-01 14:24:20|2026.02|2026.02|2025.66|2025.66|2026.15|2026.15|2025.66|2025.66|0
1656685470000|2022-07-01 14:24:30|2025.27|2025.27|2025.18|2025.18|2025.27|2025.27|2025.18|2025.18|0
1656685480000|2022-07-01 14:24:40|2025.34|2025.34|2024.72|2024.72|2025.34|2025.34|2024.72|2024.72|0
1656685490000|2022-07-01 14:24:50|2024.66|2024.66|2024.66|2024.66|2024.66|2024.66|2024.66|2024.66|0
1656685500000|2022-07-01 14:25:00|2024.63|2024.63|2023.37|2023.37|2024.63|2024.63|2023.37|2023.37|0
1656685510000|2022-07-01 14:25:10|2023.25|2023.25|2022.77|2022.77|2023.25|2023.25|2022.66|2022.66|0
1656685540000|2022-07-01 14:25:40|2022.65|2022.65|2022.74|2022.74|2022.74|2022.74|2022.65|2022.65|0
1656685550000|2022-07-01 14:25:50|2022.86|2022.86|2022.98|2022.98|2022.98|2022.98|2022.86|2022.86|0
1656685560000|2022-07-01 14:26:00|2022.93|2022.93|2022.8|2022.8|2022.93|2022.93|2022.8|2022.8|0
1656685570000|2022-07-01 14:26:10|2022.61|2022.61|2020.92|2020.92|2022.61|2022.61|2020.92|2020.92|0
1656685580000|2022-07-01 14:26:20|2020.88|2020.88|2020.62|2020.62|2020.88|2020.88|2020.62|2020.62|0
1656685590000|2022-07-01 14:26:30|2020.54|2020.54|2019.97|2019.97|2020.54|2020.54|2019.97|2019.97|0
1656685600000|2022-07-01 14:26:40|2019.88|2019.88|2019.76|2019.76|2019.88|2019.88|2019.76|2019.76|0
1656685610000|2022-07-01 14:26:50|2019.45|2019.45|2019.32|2019.32|2019.45|2019.45|2019.32|2019.32|0
1656685620000|2022-07-01 14:27:00|2019.28|2019.28|2019.47|2019.47|2019.53|2019.53|2018.92|2018.92|0
1656685630000|2022-07-01 14:27:10|2019.6|2019.6|2019.6|2019.6|2019.6|2019.6|2019.6|2019.6|0
1656685640000|2022-07-01 14:27:20|2019.53|2019.53|2019.46|2019.46|2019.53|2019.53|2019.46|2019.46|0
1656685650000|2022-07-01 14:27:30|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|2019.31|0
1656685670000|2022-07-01 14:27:50|2019.18|2019.18|2019.22|2019.22|2019.22|2019.22|2019.18|2019.18|0
1656685680000|2022-07-01 14:28:00|2019.2|2019.2|2019.18|2019.18|2019.2|2019.2|2019.18|2019.18|0
1656685690000|2022-07-01 14:28:10|2019.3|2019.3|2019.49|2019.49|2019.49|2019.49|2019.29|2019.29|0
1656685700000|2022-07-01 14:28:20|2019.81|2019.81|2019.74|2019.74|2019.81|2019.81|2019.74|2019.74|0
1656685710000|2022-07-01 14:28:30|2019.97|2019.97|2020.11|2020.11|2020.11|2020.11|2019.97|2019.97|0
1656685720000|2022-07-01 14:28:40|2020.04|2020.04|2020.99|2020.99|2020.99|2020.99|2020.04|2020.04|0
1656685730000|2022-07-01 14:28:50|2021.03|2021.03|2021.03|2021.03|2021.03|2021.03|2021.03|2021.03|0
1656685740000|2022-07-01 14:29:00|2021.23|2021.23|2021.29|2021.29|2021.29|2021.29|2021.16|2021.16|0
1656685750000|2022-07-01 14:29:10|2021.36|2021.36|2021.22|2021.22|2021.4|2021.4|2021.22|2021.22|0
1656685760000|2022-07-01 14:29:20|2021.06|2021.06|2020.99|2020.99|2021.06|2021.06|2020.99|2020.99|0
1656685770000|2022-07-01 14:29:30|2021.04|2021.04|2021.03|2021.03|2021.04|2021.04|2020.97|2020.97|0
1656685780000|2022-07-01 14:29:40|2021.09|2021.09|2021.09|2021.09|2021.09|2021.09|2021.09|2021.09|0
1656685790000|2022-07-01 14:29:50|2021.02|2021.02|2020.9|2020.9|2021.02|2021.02|2020.9|2020.9|0
1656685800000|2022-07-01 14:30:00|2020.74|2020.74|2020.51|2020.51|2020.74|2020.74|2020.26|2020.26|0
1656685810000|2022-07-01 14:30:10|2020.57|2020.57|2021.43|2021.43|2021.43|2021.43|2020.57|2020.57|0
1656685820000|2022-07-01 14:30:20|2021.58|2021.58|2021.23|2021.23|2021.65|2021.65|2021.23|2021.23|0
1656685830000|2022-07-01 14:30:30|2021.17|2021.17|2021.17|2021.17|2021.17|2021.17|2021.17|2021.17|0
1656685840000|2022-07-01 14:30:40|2021.29|2021.29|2020.82|2020.82|2021.29|2021.29|2020.82|2020.82|0
1656685850000|2022-07-01 14:30:50|2020.76|2020.76|2020.83|2020.83|2020.95|2020.95|2020.76|2020.76|0
1656685860000|2022-07-01 14:31:00|2020.74|2020.74|2020.15|2020.15|2020.74|2020.74|2020.15|2020.15|0
1656685880000|2022-07-01 14:31:20|2020.08|2020.08|2020.02|2020.02|2020.08|2020.08|2020.02|2020.02|0
1656685890000|2022-07-01 14:31:30|2019.98|2019.98|2019.43|2019.43|2019.98|2019.98|2019.43|2019.43|0
1656685900000|2022-07-01 14:31:40|2019.32|2019.32|2018.65|2018.65|2019.32|2019.32|2018.65|2018.65|0
1656685910000|2022-07-01 14:31:50|2018.53|2018.53|2018.6|2018.6|2018.6|2018.6|2018.53|2018.53|0
1656685920000|2022-07-01 14:32:00|2018.53|2018.53|2018.52|2018.52|2018.56|2018.56|2018.39|2018.39|0
1656685930000|2022-07-01 14:32:10|2018.57|2018.57|2018.57|2018.57|2018.57|2018.57|2018.57|2018.57|0
1656685940000|2022-07-01 14:32:20|2018.63|2018.63|2018.48|2018.48|2018.63|2018.63|2018.48|2018.48|0
1656685950000|2022-07-01 14:32:30|2018.51|2018.51|2018.51|2018.51|2018.51|2018.51|2018.51|2018.51|0
1656685960000|2022-07-01 14:32:40|2018.59|2018.59|2019.14|2019.14|2019.21|2019.21|2018.59|2018.59|0
1656685970000|2022-07-01 14:32:50|2019.21|2019.21|2019.15|2019.15|2019.21|2019.21|2019.15|2019.15|0
1656685980000|2022-07-01 14:33:00|2019.07|2019.07|2018.96|2018.96|2019.07|2019.07|2018.96|2018.96|0
1656685990000|2022-07-01 14:33:10|2018.89|2018.89|2018.89|2018.89|2018.89|2018.89|2018.89|2018.89|0
1656686000000|2022-07-01 14:33:20|2019|2019|2019.8|2019.8|2019.8|2019.8|2019|2019|0
1656686010000|2022-07-01 14:33:30|2019.73|2019.73|2019.85|2019.85|2019.85|2019.85|2019.73|2019.73|0
1656686020000|2022-07-01 14:33:40|2019.88|2019.88|2019.67|2019.67|2019.88|2019.88|2019.67|2019.67|0
1656686030000|2022-07-01 14:33:50|2019.79|2019.79|2019.85|2019.85|2019.85|2019.85|2019.79|2019.79|0
1656686050000|2022-07-01 14:34:10|2019.7|2019.7|2019.43|2019.43|2019.7|2019.7|2019.43|2019.43|0
1656686060000|2022-07-01 14:34:20|2019.5|2019.5|2019.75|2019.75|2019.75|2019.75|2019.5|2019.5|0
1656686070000|2022-07-01 14:34:30|2019.82|2019.82|2019.88|2019.88|2019.88|2019.88|2019.82|2019.82|0
1656686100000|2022-07-01 14:35:00|2020.04|2020.04|2020.3|2020.3|2020.41|2020.41|2020.04|2020.04|0
1656686110000|2022-07-01 14:35:10|2020.18|2020.18|2020.12|2020.12|2020.24|2020.24|2020.12|2020.12|0
1656686120000|2022-07-01 14:35:20|2019.98|2019.98|2019.36|2019.36|2019.98|2019.98|2019.36|2019.36|0
1656686130000|2022-07-01 14:35:30|2019.24|2019.24|2019.15|2019.15|2019.24|2019.24|2019.15|2019.15|0
1656686140000|2022-07-01 14:35:40|2018.99|2018.99|2018.58|2018.58|2018.99|2018.99|2018.56|2018.56|0
1656686150000|2022-07-01 14:35:50|2018.62|2018.62|2018.82|2018.82|2018.95|2018.95|2018.62|2018.62|0
1656686160000|2022-07-01 14:36:00|2018.75|2018.75|2018.54|2018.54|2018.75|2018.75|2018.54|2018.54|0
1656686170000|2022-07-01 14:36:10|2018.6|2018.6|2018.49|2018.49|2018.71|2018.71|2018.49|2018.49|0
1656686180000|2022-07-01 14:36:20|2018.36|2018.36|2017.9|2017.9|2018.36|2018.36|2017.75|2017.75|0
1656686190000|2022-07-01 14:36:30|2017.71|2017.71|2017.36|2017.36|2017.71|2017.71|2017.36|2017.36|0
1656686200000|2022-07-01 14:36:40|2017.24|2017.24|2016.57|2016.57|2017.24|2017.24|2016.5|2016.5|0
1656686210000|2022-07-01 14:36:50|2016.73|2016.73|2016.73|2016.73|2016.73|2016.73|2016.73|2016.73|0
1656686220000|2022-07-01 14:37:00|2016.7|2016.7|2014.97|2014.97|2016.7|2016.7|2014.79|2014.79|0
1656686230000|2022-07-01 14:37:10|2014.79|2014.79|2014.63|2014.63|2014.79|2014.79|2014.4|2014.4|0
1656686240000|2022-07-01 14:37:20|2014.57|2014.57|2014.92|2014.92|2014.98|2014.98|2014.57|2014.57|0
1656686250000|2022-07-01 14:37:30|2014.85|2014.85|2014.63|2014.63|2015.04|2015.04|2014.63|2014.63|0
1656686260000|2022-07-01 14:37:40|2014.51|2014.51|2014.47|2014.47|2014.51|2014.51|2014.16|2014.16|0
1656686270000|2022-07-01 14:37:50|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|2014.41|0
1656686280000|2022-07-01 14:38:00|2014.37|2014.37|2013.98|2013.98|2014.37|2014.37|2013.88|2013.88|0
1656686290000|2022-07-01 14:38:10|2013.92|2013.92|2013.63|2013.63|2013.92|2013.92|2013.63|2013.63|0
1656686300000|2022-07-01 14:38:20|2013.75|2013.75|2013.43|2013.43|2013.81|2013.81|2013.43|2013.43|0
1656686310000|2022-07-01 14:38:30|2013.37|2013.37|2013.17|2013.17|2013.42|2013.42|2013.11|2013.11|0
1656686320000|2022-07-01 14:38:40|2013.05|2013.05|2012.9|2012.9|2013.05|2013.05|2012.84|2012.84|0
1656686330000|2022-07-01 14:38:50|2012.84|2012.84|2012.72|2012.72|2012.96|2012.96|2012.72|2012.72|0
1656686340000|2022-07-01 14:39:00|2012.65|2012.65|2012.62|2012.62|2012.65|2012.65|2012.56|2012.56|0
1656686350000|2022-07-01 14:39:10|2012.56|2012.56|2011.78|2011.78|2012.56|2012.56|2011.74|2011.74|0
1656686360000|2022-07-01 14:39:20|2011.71|2011.71|2011.8|2011.8|2011.92|2011.92|2011.64|2011.64|0
1656686370000|2022-07-01 14:39:30|2011.98|2011.98|2012.17|2012.17|2012.17|2012.17|2011.79|2011.79|0
1656686380000|2022-07-01 14:39:40|2012.35|2012.35|2012.66|2012.66|2012.66|2012.66|2012.35|2012.35|0
1656686390000|2022-07-01 14:39:50|2012.47|2012.47|2012.21|2012.21|2012.47|2012.47|2012.21|2012.21|0
1656686400000|2022-07-01 14:40:00|2012.28|2012.28|2012.28|2012.28|2012.28|2012.28|2012.28|2012.28|0
1656686410000|2022-07-01 14:40:10|2012.32|2012.32|2012.32|2012.32|2012.32|2012.32|2012.32|2012.32|0
1656686420000|2022-07-01 14:40:20|2012.12|2012.12|2012.12|2012.12|2012.12|2012.12|2012.12|2012.12|0
1656686430000|2022-07-01 14:40:30|2012.24|2012.24|2012.36|2012.36|2012.45|2012.45|2012.24|2012.24|0
1656686440000|2022-07-01 14:40:40|2012.43|2012.43|2013.06|2013.06|2013.06|2013.06|2012.43|2012.43|0
1656686450000|2022-07-01 14:40:50|2013.2|2013.2|2013.09|2013.09|2013.2|2013.2|2013.09|2013.09|0
1656686460000|2022-07-01 14:41:00|2013.24|2013.24|2013.32|2013.32|2013.39|2013.39|2013.24|2013.24|0
1656686470000|2022-07-01 14:41:10|2013.4|2013.4|2013.84|2013.84|2013.84|2013.84|2013.4|2013.4|0
1656686480000|2022-07-01 14:41:20|2013.78|2013.78|2013.86|2013.86|2013.86|2013.86|2013.78|2013.78|0
1656686490000|2022-07-01 14:41:30|2013.89|2013.89|2013.96|2013.96|2014.02|2014.02|2013.89|2013.89|0
1656686500000|2022-07-01 14:41:40|2014.02|2014.02|2014.02|2014.02|2014.02|2014.02|2014.02|2014.02|0
1656686510000|2022-07-01 14:41:50|2014.08|2014.08|2014.2|2014.2|2014.2|2014.2|2014.08|2014.08|0
1656686530000|2022-07-01 14:42:10|2014.26|2014.26|2014.68|2014.68|2014.68|2014.68|2014.26|2014.26|0
1656686540000|2022-07-01 14:42:20|2014.92|2014.92|2015.57|2015.57|2015.57|2015.57|2014.92|2014.92|0
1656686550000|2022-07-01 14:42:30|2015.65|2015.65|2015.97|2015.97|2016.03|2016.03|2015.65|2015.65|0
1656686570000|2022-07-01 14:42:50|2016.04|2016.04|2015.93|2015.93|2016.04|2016.04|2015.87|2015.87|0
1656686580000|2022-07-01 14:43:00|2015.86|2015.86|2015.65|2015.65|2015.94|2015.94|2015.58|2015.58|0
1656686590000|2022-07-01 14:43:10|2015.71|2015.71|2015.59|2015.59|2015.71|2015.71|2015.52|2015.52|0
1656686600000|2022-07-01 14:43:20|2015.53|2015.53|2015.55|2015.55|2015.62|2015.62|2015.53|2015.53|0
1656686610000|2022-07-01 14:43:30|2015.62|2015.62|2015.62|2015.62|2015.62|2015.62|2015.62|2015.62|0
1656686630000|2022-07-01 14:43:50|2015.75|2015.75|2015.75|2015.75|2015.75|2015.75|2015.75|2015.75|0
1656686640000|2022-07-01 14:44:00|2015.67|2015.67|2015.52|2015.52|2015.67|2015.67|2015.52|2015.52|0
1656686650000|2022-07-01 14:44:10|2015.68|2015.68|2015.68|2015.68|2015.68|2015.68|2015.6|2015.6|0
1656686660000|2022-07-01 14:44:20|2015.74|2015.74|2015.56|2015.56|2015.74|2015.74|2015.56|2015.56|0
1656686670000|2022-07-01 14:44:30|2015.59|2015.59|2015.8|2015.8|2015.8|2015.8|2015.59|2015.59|0
1656686680000|2022-07-01 14:44:40|2015.94|2015.94|2016.04|2016.04|2016.04|2016.04|2015.94|2015.94|0
1656686690000|2022-07-01 14:44:50|2016.11|2016.11|2016.11|2016.11|2016.11|2016.11|2016.11|2016.11|0
1656686700000|2022-07-01 14:45:00|2016.17|2016.17|2016.1|2016.1|2016.17|2016.17|2016.1|2016.1|0
1656686710000|2022-07-01 14:45:10|2015.94|2015.94|2015.83|2015.83|2015.94|2015.94|2015.83|2015.83|0
1656686720000|2022-07-01 14:45:20|2015.9|2015.9|2015.72|2015.72|2015.9|2015.9|2015.72|2015.72|0
1656686730000|2022-07-01 14:45:30|2015.26|2015.26|2015.06|2015.06|2015.26|2015.26|2015.06|2015.06|0
1656686740000|2022-07-01 14:45:40|2014.98|2014.98|2014.9|2014.9|2014.98|2014.98|2014.9|2014.9|0
1656686750000|2022-07-01 14:45:50|2015.06|2015.06|2015.66|2015.66|2015.66|2015.66|2015.06|2015.06|0
1656686760000|2022-07-01 14:46:00|2015.72|2015.72|2015.83|2015.83|2015.83|2015.83|2015.72|2015.72|0
1656686790000|2022-07-01 14:46:30|2015.58|2015.58|2015.74|2015.74|2015.74|2015.74|2015.58|2015.58|0
1656686800000|2022-07-01 14:46:40|2015.9|2015.9|2016.02|2016.02|2016.02|2016.02|2015.9|2015.9|0
1656686810000|2022-07-01 14:46:50|2016.17|2016.17|2016.24|2016.24|2016.24|2016.24|2016.17|2016.17|0
1656686820000|2022-07-01 14:47:00|2016.4|2016.4|2016.46|2016.46|2016.46|2016.46|2016.4|2016.4|0
1656686830000|2022-07-01 14:47:10|2016.53|2016.53|2017.17|2017.17|2017.34|2017.34|2016.53|2016.53|0
1656686840000|2022-07-01 14:47:20|2017.13|2017.13|2017.05|2017.05|2017.13|2017.13|2017.01|2017.01|0
1656686850000|2022-07-01 14:47:30|2016.98|2016.98|2017.08|2017.08|2017.09|2017.09|2016.97|2016.97|0
1656686860000|2022-07-01 14:47:40|2017.11|2017.11|2017.11|2017.11|2017.11|2017.11|2017.11|2017.11|0
1656686870000|2022-07-01 14:47:50|2017.17|2017.17|2017.24|2017.24|2017.24|2017.24|2017.05|2017.05|0
1656686880000|2022-07-01 14:48:00|2017.55|2017.55|2017.97|2017.97|2017.97|2017.97|2017.55|2017.55|0
1656686890000|2022-07-01 14:48:10|2018.22|2018.22|2018.64|2018.64|2018.64|2018.64|2018.22|2018.22|0
1656686900000|2022-07-01 14:48:20|2018.7|2018.7|2018.87|2018.87|2018.97|2018.97|2018.7|2018.7|0
1656686910000|2022-07-01 14:48:30|2018.76|2018.76|2018.48|2018.48|2018.76|2018.76|2018.48|2018.48|0
1656686920000|2022-07-01 14:48:40|2018.73|2018.73|2018.73|2018.73|2018.73|2018.73|2018.73|2018.73|0
1656686930000|2022-07-01 14:48:50|2018.67|2018.67|2018.67|2018.67|2018.67|2018.67|2018.67|2018.67|0
1656686940000|2022-07-01 14:49:00|2018.6|2018.6|2018.52|2018.52|2018.67|2018.67|2018.52|2018.52|0
1656686950000|2022-07-01 14:49:10|2018.67|2018.67|2018.3|2018.3|2018.67|2018.67|2018.3|2018.3|0
1656686960000|2022-07-01 14:49:20|2018.22|2018.22|2017.71|2017.71|2018.22|2018.22|2017.71|2017.71|0
1656686970000|2022-07-01 14:49:30|2017.65|2017.65|2017.47|2017.47|2017.65|2017.65|2017.47|2017.47|0
1656687000000|2022-07-01 14:50:00|2017.4|2017.4|2017.46|2017.46|2017.46|2017.46|2017.4|2017.4|0
1656687010000|2022-07-01 14:50:10|2017.39|2017.39|2016.54|2016.54|2017.39|2017.39|2016.54|2016.54|0
1656687020000|2022-07-01 14:50:20|2016.47|2016.47|2016.24|2016.24|2016.47|2016.47|2016.24|2016.24|0
1656687030000|2022-07-01 14:50:30|2016.16|2016.16|2016.23|2016.23|2016.23|2016.23|2016.16|2016.16|0
1656687040000|2022-07-01 14:50:40|2016.16|2016.16|2016.16|2016.16|2016.16|2016.16|2016.16|2016.16|0
1656687050000|2022-07-01 14:50:50|2016.1|2016.1|2015.79|2015.79|2016.1|2016.1|2015.79|2015.79|0
1656687060000|2022-07-01 14:51:00|2015.72|2015.72|2014.9|2014.9|2015.72|2015.72|2014.9|2014.9|0
1656687070000|2022-07-01 14:51:10|2014.77|2014.77|2013.84|2013.84|2014.77|2014.77|2013.84|2013.84|0
1656687080000|2022-07-01 14:51:20|2013.91|2013.91|2013.98|2013.98|2013.98|2013.98|2013.91|2013.91|0
1656687090000|2022-07-01 14:51:30|2014.05|2014.05|2013.99|2013.99|2014.05|2014.05|2013.99|2013.99|0
1656687100000|2022-07-01 14:51:40|2014.07|2014.07|2014.25|2014.25|2014.25|2014.25|2014.07|2014.07|0
1656687110000|2022-07-01 14:51:50|2014.13|2014.13|2014.13|2014.13|2014.13|2014.13|2014.13|2014.13|0
1656687120000|2022-07-01 14:52:00|2014.2|2014.2|2014.2|2014.2|2014.2|2014.2|2014.2|2014.2|0
1656687140000|2022-07-01 14:52:20|2014.13|2014.13|2013.27|2013.27|2014.13|2014.13|2013.23|2013.23|0
1656687150000|2022-07-01 14:52:30|2013.29|2013.29|2013.7|2013.7|2013.86|2013.86|2013.29|2013.29|0
1656687180000|2022-07-01 14:53:00|2013.63|2013.63|2014.33|2014.33|2014.33|2014.33|2013.63|2013.63|0
1656687190000|2022-07-01 14:53:10|2014.39|2014.39|2014.3|2014.3|2014.39|2014.39|2014.24|2014.24|0
1656687200000|2022-07-01 14:53:20|2014.19|2014.19|2014.03|2014.03|2014.25|2014.25|2014.03|2014.03|0
1656687210000|2022-07-01 14:53:30|2014.18|2014.18|2014.18|2014.18|2014.18|2014.18|2014.18|2014.18|0
1656687220000|2022-07-01 14:53:40|2014.26|2014.26|2014.26|2014.26|2014.26|2014.26|2014.26|2014.26|0
1656687230000|2022-07-01 14:53:50|2014.38|2014.38|2014.82|2014.82|2014.82|2014.82|2014.38|2014.38|0
1656687240000|2022-07-01 14:54:00|2014.75|2014.75|2014.73|2014.73|2014.85|2014.85|2014.73|2014.73|0
1656687250000|2022-07-01 14:54:10|2014.79|2014.79|2014.95|2014.95|2014.95|2014.95|2014.79|2014.79|0
1656687260000|2022-07-01 14:54:20|2014.79|2014.79|2015.03|2015.03|2015.03|2015.03|2014.72|2014.72|0
1656687270000|2022-07-01 14:54:30|2015.14|2015.14|2015.28|2015.28|2015.28|2015.28|2015|2015|0
1656687280000|2022-07-01 14:54:40|2015.3|2015.3|2016.1|2016.1|2016.1|2016.1|2015.3|2015.3|0
1656687300000|2022-07-01 14:55:00|2015.94|2015.94|2016.01|2016.01|2016.01|2016.01|2015.94|2015.94|0
1656687310000|2022-07-01 14:55:10|2015.97|2015.97|2015.97|2015.97|2015.97|2015.97|2015.97|2015.97|0
1656687320000|2022-07-01 14:55:20|2015.82|2015.82|2015.15|2015.15|2015.82|2015.82|2015.15|2015.15|0
1656687330000|2022-07-01 14:55:30|2015.03|2015.03|2015.03|2015.03|2015.03|2015.03|2015.03|2015.03|0
1656687360000|2022-07-01 14:56:00|2015.25|2015.25|2016.15|2016.15|2016.15|2016.15|2015.25|2015.25|0
1656687370000|2022-07-01 14:56:10|2016.46|2016.46|2016.52|2016.52|2016.63|2016.63|2016.4|2016.4|0
1656687380000|2022-07-01 14:56:20|2016.46|2016.46|2016.22|2016.22|2016.46|2016.46|2016.22|2016.22|0
1656687390000|2022-07-01 14:56:30|2016.36|2016.36|2016.36|2016.36|2016.36|2016.36|2016.36|2016.36|0
1656687410000|2022-07-01 14:56:50|2016.39|2016.39|2016.78|2016.78|2016.8|2016.8|2016.39|2016.39|0
1656687420000|2022-07-01 14:57:00|2016.91|2016.91|2017.8|2017.8|2017.8|2017.8|2016.91|2016.91|0
1656687430000|2022-07-01 14:57:10|2017.83|2017.83|2017.83|2017.83|2018.2|2018.2|2017.83|2017.83|0
1656687440000|2022-07-01 14:57:20|2017.79|2017.79|2017.64|2017.64|2017.79|2017.79|2017.64|2017.64|0
1656687460000|2022-07-01 14:57:40|2017.68|2017.68|2017.74|2017.74|2017.74|2017.74|2017.68|2017.68|0
1656687480000|2022-07-01 14:58:00|2017.77|2017.77|2017.74|2017.74|2017.81|2017.81|2017.74|2017.74|0
1656687490000|2022-07-01 14:58:10|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|2017.67|0
1656687500000|2022-07-01 14:58:20|2017.73|2017.73|2017.84|2017.84|2017.84|2017.84|2017.73|2017.73|0
1656687520000|2022-07-01 14:58:40|2017.96|2017.96|2017.96|2017.96|2017.96|2017.96|2017.96|2017.96|0
1656687530000|2022-07-01 14:58:50|2017.99|2017.99|2018.3|2018.3|2018.3|2018.3|2017.99|2017.99|0
1656687540000|2022-07-01 14:59:00|2018.28|2018.28|2018.05|2018.05|2018.28|2018.28|2018.05|2018.05|0
1656687550000|2022-07-01 14:59:10|2018.12|2018.12|2018.1|2018.1|2018.26|2018.26|2018.1|2018.1|0
1656687560000|2022-07-01 14:59:20|2017.98|2017.98|2017.98|2017.98|2017.98|2017.98|2017.98|2017.98|0
1656687570000|2022-07-01 14:59:30|2017.82|2017.82|2017.49|2017.49|2017.82|2017.82|2017.49|2017.49|0
1656687580000|2022-07-01 14:59:40|2017.37|2017.37|2017.35|2017.35|2017.41|2017.41|2017.35|2017.35|0
1656687590000|2022-07-01 14:59:50|2017.4|2017.4|2017.27|2017.27|2017.4|2017.4|2017.27|2017.27|0
1656687600000|2022-07-01 15:00:00|2017.15|2017.15|2016.01|2016.01|2017.15|2017.15|2015.92|2015.92|0
1656687610000|2022-07-01 15:00:10|2015.94|2015.94|2015.16|2015.16|2015.94|2015.94|2015.08|2015.08|0
1656687620000|2022-07-01 15:00:20|2015.23|2015.23|2015.47|2015.47|2015.55|2015.55|2015.23|2015.23|0
1656687630000|2022-07-01 15:00:30|2015.35|2015.35|2015.35|2015.35|2015.35|2015.35|2015.35|2015.35|0
1656687640000|2022-07-01 15:00:40|2015.29|2015.29|2015.23|2015.23|2015.29|2015.29|2015.23|2015.23|0
1656687660000|2022-07-01 15:01:00|2015.57|2015.57|2016.38|2016.38|2016.38|2016.38|2015.57|2015.57|0
1656687680000|2022-07-01 15:01:20|2016.31|2016.31|2016.31|2016.31|2016.31|2016.31|2016.31|2016.31|0
1656687700000|2022-07-01 15:01:40|2016.26|2016.26|2016.41|2016.41|2016.41|2016.41|2016.26|2016.26|0
1656687720000|2022-07-01 15:02:00|2016.54|2016.54|2017.48|2017.48|2017.48|2017.48|2016.54|2016.54|0
1656687730000|2022-07-01 15:02:10|2017.51|2017.51|2017.73|2017.73|2017.73|2017.73|2017.51|2017.51|0
1656687740000|2022-07-01 15:02:20|2017.79|2017.79|2017.63|2017.63|2017.79|2017.79|2017.63|2017.63|0
1656687750000|2022-07-01 15:02:30|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|2017.7|0
1656687760000|2022-07-01 15:02:40|2017.63|2017.63|2017.69|2017.69|2017.69|2017.69|2017.63|2017.63|0
1656687770000|2022-07-01 15:02:50|2017.57|2017.57|2017.57|2017.57|2017.57|2017.57|2017.57|2017.57|0
1656687780000|2022-07-01 15:03:00|2017.64|2017.64|2017.77|2017.77|2017.79|2017.79|2017.64|2017.64|0
1656687800000|2022-07-01 15:03:20|2017.46|2017.46|2017.87|2017.87|2017.89|2017.89|2017.46|2017.46|0
1656687810000|2022-07-01 15:03:30|2017.75|2017.75|2017.75|2017.75|2017.75|2017.75|2017.75|2017.75|0
1656687820000|2022-07-01 15:03:40|2017.62|2017.62|2017.62|2017.62|2017.62|2017.62|2017.62|2017.62|0
1656687830000|2022-07-01 15:03:50|2017.75|2017.75|2017.7|2017.7|2017.75|2017.75|2017.62|2017.62|0
1656687840000|2022-07-01 15:04:00|2017.39|2017.39|2016.72|2016.72|2017.39|2017.39|2016.66|2016.66|0
1656687850000|2022-07-01 15:04:10|2016.49|2016.49|2015.96|2015.96|2016.49|2016.49|2015.96|2015.96|0
1656687860000|2022-07-01 15:04:20|2016.19|2016.19|2016.34|2016.34|2016.34|2016.34|2016.19|2016.19|0
1656687870000|2022-07-01 15:04:30|2016.3|2016.3|2016.34|2016.34|2016.34|2016.34|2016.3|2016.3|0
1656687880000|2022-07-01 15:04:40|2016.74|2016.74|2016.74|2016.74|2016.74|2016.74|2016.74|2016.74|0
1656687890000|2022-07-01 15:04:50|2016.88|2016.88|2017.19|2017.19|2017.19|2017.19|2016.88|2016.88|0
1656687900000|2022-07-01 15:05:00|2017.12|2017.12|2016.99|2016.99|2017.12|2017.12|2016.93|2016.93|0
1656687920000|2022-07-01 15:05:20|2017.3|2017.3|2017.24|2017.24|2017.3|2017.3|2017.24|2017.24|0
1656687930000|2022-07-01 15:05:30|2017.31|2017.31|2017.31|2017.31|2017.31|2017.31|2017.31|2017.31|0
1656687940000|2022-07-01 15:05:40|2017.37|2017.37|2017.37|2017.37|2017.37|2017.37|2017.37|2017.37|0
1656687950000|2022-07-01 15:05:50|2017.43|2017.43|2017.43|2017.43|2017.43|2017.43|2017.43|2017.43|0
1656687960000|2022-07-01 15:06:00|2017.51|2017.51|2018.46|2018.46|2018.46|2018.46|2017.51|2017.51|0
1656687970000|2022-07-01 15:06:10|2018.58|2018.58|2018.85|2018.85|2018.98|2018.98|2018.58|2018.58|0
1656687990000|2022-07-01 15:06:30|2018.79|2018.79|2018.79|2018.79|2018.79|2018.79|2018.79|2018.79|0
1656688000000|2022-07-01 15:06:40|2018.85|2018.85|2019.23|2019.23|2019.23|2019.23|2018.85|2018.85|0
1656688010000|2022-07-01 15:06:50|2019.19|2019.19|2019.23|2019.23|2019.23|2019.23|2019.16|2019.16|0
1656688020000|2022-07-01 15:07:00|2019.3|2019.3|2020.17|2020.17|2020.17|2020.17|2019.3|2019.3|0
1656688030000|2022-07-01 15:07:10|2020.04|2020.04|2020.04|2020.04|2020.04|2020.04|2020.04|2020.04|0
1656688040000|2022-07-01 15:07:20|2019.99|2019.99|2020.06|2020.06|2020.06|2020.06|2019.99|2019.99|0
1656688050000|2022-07-01 15:07:30|2019.91|2019.91|2020.05|2020.05|2020.05|2020.05|2019.52|2019.52|0
1656688060000|2022-07-01 15:07:40|2020.22|2020.22|2020.25|2020.25|2020.25|2020.25|2020.18|2020.18|0
1656688070000|2022-07-01 15:07:50|2020.08|2020.08|2020.08|2020.08|2020.08|2020.08|2020.08|2020.08|0
1656688080000|2022-07-01 15:08:00|2020.01|2020.01|2020.16|2020.16|2020.16|2020.16|2020.01|2020.01|0
1656688090000|2022-07-01 15:08:10|2020.26|2020.26|2020.36|2020.36|2020.36|2020.36|2020.26|2020.26|0
1656688100000|2022-07-01 15:08:20|2020.53|2020.53|2021.07|2021.07|2021.07|2021.07|2020.53|2020.53|0
1656688110000|2022-07-01 15:08:30|2021.12|2021.12|2021.22|2021.22|2021.25|2021.25|2021.12|2021.12|0
1656688120000|2022-07-01 15:08:40|2021.29|2021.29|2021.29|2021.29|2021.29|2021.29|2021.29|2021.29|0
1656688130000|2022-07-01 15:08:50|2021.91|2021.91|2021.97|2021.97|2022.07|2022.07|2021.9|2021.9|0
1656688140000|2022-07-01 15:09:00|2022.33|2022.33|2022.41|2022.41|2022.41|2022.41|2022.33|2022.33|0
1656688150000|2022-07-01 15:09:10|2022.24|2022.24|2022.17|2022.17|2022.24|2022.24|2022.17|2022.17|0
1656688160000|2022-07-01 15:09:20|2022.11|2022.11|2022.04|2022.04|2022.11|2022.11|2022.04|2022.04|0
1656688170000|2022-07-01 15:09:30|2022.21|2022.21|2022.27|2022.27|2022.35|2022.35|2022.21|2022.21|0
1656688180000|2022-07-01 15:09:40|2022.52|2022.52|2023.02|2023.02|2023.02|2023.02|2022.52|2022.52|0
1656688190000|2022-07-01 15:09:50|2022.96|2022.96|2022.96|2022.96|2022.96|2022.96|2022.96|2022.96|0
1656688210000|2022-07-01 15:10:10|2023.02|2023.02|2023.02|2023.02|2023.02|2023.02|2023.02|2023.02|0
1656688220000|2022-07-01 15:10:20|2023.09|2023.09|2023.09|2023.09|2023.09|2023.09|2023.09|2023.09|0
1656688230000|2022-07-01 15:10:30|2023.03|2023.03|2022.72|2022.72|2023.03|2023.03|2022.72|2022.72|0
1656688240000|2022-07-01 15:10:40|2022.6|2022.6|2022.64|2022.64|2022.84|2022.84|2022.6|2022.6|0
1656688250000|2022-07-01 15:10:50|2022.58|2022.58|2022.14|2022.14|2022.58|2022.58|2022.14|2022.14|0
1656688260000|2022-07-01 15:11:00|2022.09|2022.09|2022.07|2022.07|2022.09|2022.09|2022.07|2022.07|0
1656688280000|2022-07-01 15:11:20|2022.12|2022.12|2022.05|2022.05|2022.12|2022.12|2022.05|2022.05|0
1656688300000|2022-07-01 15:11:40|2022.1|2022.1|2022.1|2022.1|2022.1|2022.1|2022.1|2022.1|0
1656688310000|2022-07-01 15:11:50|2022.17|2022.17|2022.11|2022.11|2022.17|2022.17|2022.11|2022.11|0
1656688320000|2022-07-01 15:12:00|2021.96|2021.96|2021.96|2021.96|2021.96|2021.96|2021.96|2021.96|0
1656688330000|2022-07-01 15:12:10|2022.02|2022.02|2022.02|2022.02|2022.02|2022.02|2022.02|2022.02|0
1656688340000|2022-07-01 15:12:20|2022.1|2022.1|2022.6|2022.6|2022.65|2022.65|2022.1|2022.1|0
1656688350000|2022-07-01 15:12:30|2022.54|2022.54|2022.6|2022.6|2022.6|2022.6|2022.54|2022.54|0
1656688360000|2022-07-01 15:12:40|2022.56|2022.56|2022.27|2022.27|2022.56|2022.56|2022.27|2022.27|0
1656688380000|2022-07-01 15:13:00|2022.19|2022.19|2022.11|2022.11|2022.19|2022.19|2022.11|2022.11|0
1656688390000|2022-07-01 15:13:10|2022.2|2022.2|2021.97|2021.97|2022.2|2022.2|2021.97|2021.97|0
1656688400000|2022-07-01 15:13:20|2022.06|2022.06|2021.89|2021.89|2022.06|2022.06|2021.89|2021.89|0
1656688420000|2022-07-01 15:13:40|2021.85|2021.85|2021.66|2021.66|2021.85|2021.85|2021.66|2021.66|0
1656688430000|2022-07-01 15:13:50|2021.7|2021.7|2021.7|2021.7|2021.7|2021.7|2021.7|2021.7|0
1656688440000|2022-07-01 15:14:00|2021.77|2021.77|2021.83|2021.83|2021.83|2021.83|2021.77|2021.77|0
1656688450000|2022-07-01 15:14:10|2021.99|2021.99|2022.12|2022.12|2022.12|2022.12|2021.99|2021.99|0
1656688470000|2022-07-01 15:14:30|2022.15|2022.15|2021.99|2021.99|2022.15|2022.15|2021.99|2021.99|0
1656688480000|2022-07-01 15:14:40|2021.87|2021.87|2021.87|2021.87|2021.87|2021.87|2021.87|2021.87|0
1656688490000|2022-07-01 15:14:50|2021.79|2021.79|2021.91|2021.91|2021.91|2021.91|2021.79|2021.79|0
1656688500000|2022-07-01 15:15:00|2021.97|2021.97|2022.23|2022.23|2022.23|2022.23|2021.92|2021.92|0
1656688510000|2022-07-01 15:15:10|2022.2|2022.2|2022.32|2022.32|2022.32|2022.32|2022.2|2022.2|0
1656688520000|2022-07-01 15:15:20|2022.25|2022.25|2022.25|2022.25|2022.25|2022.25|2022.25|2022.25|0
1656688540000|2022-07-01 15:15:40|2022.39|2022.39|2022.39|2022.39|2022.39|2022.39|2022.39|2022.39|0
1656688560000|2022-07-01 15:16:00|2022.41|2022.41|2022.41|2022.41|2022.41|2022.41|2022.41|2022.41|0
1656688580000|2022-07-01 15:16:20|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|2022.56|0
1656688590000|2022-07-01 15:16:30|2022.49|2022.49|2022.49|2022.49|2022.49|2022.49|2022.49|2022.49|0
1656688600000|2022-07-01 15:16:40|2022.44|2022.44|2022.44|2022.44|2022.44|2022.44|2022.44|2022.44|0
1656688610000|2022-07-01 15:16:50|2022.58|2022.58|2022.46|2022.46|2022.58|2022.58|2022.46|2022.46|0
1656688620000|2022-07-01 15:17:00|2022.51|2022.51|2022.86|2022.86|2022.86|2022.86|2022.51|2022.51|0
1656688630000|2022-07-01 15:17:10|2023.02|2023.02|2023.02|2023.02|2023.02|2023.02|2023.02|2023.02|0
1656688640000|2022-07-01 15:17:20|2023.05|2023.05|2023.05|2023.05|2023.05|2023.05|2022.98|2022.98|0
1656688650000|2022-07-01 15:17:30|2023.2|2023.2|2023.2|2023.2|2023.2|2023.2|2023.2|2023.2|0
1656688660000|2022-07-01 15:17:40|2023.05|2023.05|2022.92|2022.92|2023.05|2023.05|2022.92|2022.92|0
1656688670000|2022-07-01 15:17:50|2023.02|2023.02|2022.9|2022.9|2023.09|2023.09|2022.9|2022.9|0
1656688680000|2022-07-01 15:18:00|2022.94|2022.94|2022.48|2022.48|2022.94|2022.94|2022.46|2022.46|0
1656688690000|2022-07-01 15:18:10|2022.44|2022.44|2022.42|2022.42|2022.44|2022.44|2022.42|2022.42|0
1656688700000|2022-07-01 15:18:20|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|2022.28|0
1656688720000|2022-07-01 15:18:40|2022.12|2022.12|2022.12|2022.12|2022.12|2022.12|2022.12|2022.12|0
1656688730000|2022-07-01 15:18:50|2022|2022|2021.91|2021.91|2022.12|2022.12|2021.91|2021.91|0
1656688740000|2022-07-01 15:19:00|2021.75|2021.75|2020.95|2020.95|2021.75|2021.75|2020.95|2020.95|0
1656688750000|2022-07-01 15:19:10|2020.82|2020.82|2020.43|2020.43|2020.82|2020.82|2020.3|2020.3|0
1656688760000|2022-07-01 15:19:20|2020.36|2020.36|2020.2|2020.2|2020.36|2020.36|2020.2|2020.2|0
1656688770000|2022-07-01 15:19:30|2020.14|2020.14|2019.95|2019.95|2020.14|2020.14|2019.95|2019.95|0
1656688780000|2022-07-01 15:19:40|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|2019.83|0
1656688800000|2022-07-01 15:20:00|2019.99|2019.99|2020.08|2020.08|2020.08|2020.08|2019.99|2019.99|0
1656688810000|2022-07-01 15:20:10|2020.14|2020.14|2020.25|2020.25|2020.25|2020.25|2020.14|2020.14|0
1656688830000|2022-07-01 15:20:30|2020.28|2020.28|2020.86|2020.86|2020.86|2020.86|2020.28|2020.28|0
1656688840000|2022-07-01 15:20:40|2020.92|2020.92|2021.08|2021.08|2021.08|2021.08|2020.92|2020.92|0
1656688850000|2022-07-01 15:20:50|2021.23|2021.23|2021.23|2021.23|2021.23|2021.23|2021.23|2021.23|0
1656688860000|2022-07-01 15:21:00|2020.95|2020.95|2020.93|2020.93|2020.95|2020.95|2020.93|2020.93|0
1656688870000|2022-07-01 15:21:10|2020.99|2020.99|2020.99|2020.99|2020.99|2020.99|2020.99|2020.99|0
1656688880000|2022-07-01 15:21:20|2020.84|2020.84|2020.84|2020.84|2020.84|2020.84|2020.84|2020.84|0
1656688890000|2022-07-01 15:21:30|2020.78|2020.78|2020.72|2020.72|2020.78|2020.78|2020.72|2020.72|0
1656688900000|2022-07-01 15:21:40|2020.64|2020.64|2020.64|2020.64|2020.64|2020.64|2020.64|2020.64|0
1656688910000|2022-07-01 15:21:50|2020.51|2020.51|2020.4|2020.4|2020.51|2020.51|2020.2|2020.2|0
1656688920000|2022-07-01 15:22:00|2020.34|2020.34|2020.34|2020.34|2020.34|2020.34|2020.34|2020.34|0
1656688930000|2022-07-01 15:22:10|2020.28|2020.28|2020.28|2020.28|2020.28|2020.28|2020.28|2020.28|0
1656688940000|2022-07-01 15:22:20|2020.23|2020.23|2020.14|2020.14|2020.23|2020.23|2020.07|2020.07|0
1656688950000|2022-07-01 15:22:30|2020.02|2020.02|2020.02|2020.02|2020.02|2020.02|2020.02|2020.02|0
1656688960000|2022-07-01 15:22:40|2020.07|2020.07|2020.14|2020.14|2020.14|2020.14|2020.07|2020.07|0
1656688970000|2022-07-01 15:22:50|2020.33|2020.33|2020.53|2020.53|2020.53|2020.53|2020.33|2020.33|0
1656688980000|2022-07-01 15:23:00|2020.3|2020.3|2020.3|2020.3|2020.3|2020.3|2020.3|2020.3|0
1656688990000|2022-07-01 15:23:10|2020.24|2020.24|2020.27|2020.27|2020.27|2020.27|2020.24|2020.24|0
1656689000000|2022-07-01 15:23:20|2020.2|2020.2|2020.2|2020.2|2020.2|2020.2|2020.2|2020.2|0
1656689010000|2022-07-01 15:23:30|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|2020.27|0
1656689030000|2022-07-01 15:23:50|2020.12|2020.12|2019.68|2019.68|2020.12|2020.12|2019.68|2019.68|0
1656689040000|2022-07-01 15:24:00|2019.52|2019.52|2019.36|2019.36|2019.52|2019.52|2019.36|2019.36|0
1656689050000|2022-07-01 15:24:10|2019.2|2019.2|2018.87|2018.87|2019.2|2019.2|2018.87|2018.87|0
1656689060000|2022-07-01 15:24:20|2018.73|2018.73|2018.63|2018.63|2018.74|2018.74|2018.63|2018.63|0
1656689070000|2022-07-01 15:24:30|2018.52|2018.52|2018.52|2018.52|2018.52|2018.52|2018.52|2018.52|0
1656689080000|2022-07-01 15:24:40|2018.57|2018.57|2018.57|2018.57|2018.57|2018.57|2018.57|2018.57|0
1656689090000|2022-07-01 15:24:50|2018.5|2018.5|2018.5|2018.5|2018.5|2018.5|2018.5|2018.5|0
1656689100000|2022-07-01 15:25:00|2018.45|2018.45|2018.07|2018.07|2018.45|2018.45|2018|2018|0
1656689110000|2022-07-01 15:25:10|2017.96|2017.96|2017.55|2017.55|2018.02|2018.02|2017.44|2017.44|0
1656689120000|2022-07-01 15:25:20|2017.44|2017.44|2017.44|2017.44|2017.44|2017.44|2017.44|2017.44|0
1656689130000|2022-07-01 15:25:30|2017.36|2017.36|2017.3|2017.3|2017.36|2017.36|2017.3|2017.3|0
1656689140000|2022-07-01 15:25:40|2017.42|2017.42|2017.45|2017.45|2017.45|2017.45|2017.42|2017.42|0
1656689150000|2022-07-01 15:25:50|2017.43|2017.43|2017.59|2017.59|2017.59|2017.59|2017.43|2017.43|0
1656689160000|2022-07-01 15:26:00|2017.66|2017.66|2017.54|2017.54|2017.66|2017.66|2017.54|2017.54|0
1656689170000|2022-07-01 15:26:10|2017.5|2017.5|2017.37|2017.37|2017.5|2017.5|2017.3|2017.3|0
1656689180000|2022-07-01 15:26:20|2017.3|2017.3|2017.34|2017.34|2017.43|2017.43|2017.2|2017.2|0
1656689190000|2022-07-01 15:26:30|2017.28|2017.28|2017.28|2017.28|2017.28|2017.28|2017.28|2017.28|0
1656689200000|2022-07-01 15:26:40|2017.25|2017.25|2017.31|2017.31|2017.31|2017.31|2017.23|2017.23|0
1656689210000|2022-07-01 15:26:50|2017.37|2017.37|2017.43|2017.43|2017.43|2017.43|2017.37|2017.37|0
1656689220000|2022-07-01 15:27:00|2017.49|2017.49|2017.56|2017.56|2017.56|2017.56|2017.49|2017.49|0
1656689230000|2022-07-01 15:27:10|2017.44|2017.44|2017.44|2017.44|2017.44|2017.44|2017.31|2017.31|0
1656689240000|2022-07-01 15:27:20|2017.59|2017.59|2018.49|2018.49|2018.49|2018.49|2017.59|2017.59|0
1656689250000|2022-07-01 15:27:30|2018.33|2018.33|2018.42|2018.42|2018.42|2018.42|2018.33|2018.33|0
1656689270000|2022-07-01 15:27:50|2018.49|2018.49|2018.33|2018.33|2018.49|2018.49|2018.33|2018.33|0
1656689280000|2022-07-01 15:28:00|2018.27|2018.27|2018.2|2018.2|2018.27|2018.27|2018.2|2018.2|0
1656689290000|2022-07-01 15:28:10|2018.14|2018.14|2018.14|2018.14|2018.14|2018.14|2018.14|2018.14|0
1656689300000|2022-07-01 15:28:20|2017.97|2017.97|2017.84|2017.84|2017.97|2017.97|2017.84|2017.84|0
1656689310000|2022-07-01 15:28:30|2017.91|2017.91|2017.88|2017.88|2017.91|2017.91|2017.88|2017.88|0
1656689320000|2022-07-01 15:28:40|2017.82|2017.82|2017.64|2017.64|2017.85|2017.85|2017.64|2017.64|0
1656689330000|2022-07-01 15:28:50|2017.76|2017.76|2017.76|2017.76|2017.76|2017.76|2017.76|2017.76|0
1656689340000|2022-07-01 15:29:00|2017.64|2017.64|2017.45|2017.45|2017.64|2017.64|2017.45|2017.45|0
1656689350000|2022-07-01 15:29:10|2017.43|2017.43|2017.38|2017.38|2017.43|2017.43|2017.38|2017.38|0
1656689360000|2022-07-01 15:29:20|2017.3|2017.3|2017.57|2017.57|2017.88|2017.88|2017.3|2017.3|0
1656689370000|2022-07-01 15:29:30|2017.53|2017.53|2017.69|2017.69|2017.79|2017.79|2017.47|2017.47|0
1656689380000|2022-07-01 15:29:40|2017.81|2017.81|2017.61|2017.61|2017.96|2017.96|2017.39|2017.39|0
1656689390000|2022-07-01 15:29:50|2017.67|2017.67|2018.59|2018.59|2018.59|2018.59|2017.51|2017.51|0
